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 13, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150213 982.75 997.75 982.75 990.50 +6.75 163,833 202,877 -30,234
May15 150213 986.00 1001.00 985.75 994.75 +8.00 107,453 216,137 +9,910
Jul15 150213 991.00 1006.00 990.75 1000.00 +8.50 54,741 136,180 +459
Aug15 150213 992.00 1005.00 990.75 999.25 +8.50 746 9,385 -4
Sep15 150213 974.75 988.25 974.75 983.00 +7.75 150 3,115 +9
Nov15 150213 963.00 976.25 963.00 971.00 +6.75 11,312 130,141 +1,263
Jan16 150213 969.00 980.00 969.00 975.75 +6.00 91 3,559 +20
Mar16 150213 975.50 985.00 975.50 980.75 +5.75 71 1,938 -1
May16 150213 984.25 985.25 979.00 984.25 +5.25 25 1,243 +2
Jul16 150213 994.25 994.25 984.25 989.25 +5.00 20 516 -2
Aug16 150213 988.00 988.00 983.00 988.00 +5.00 0 40 +0
Sep16 150213 976.75 976.75 972.75 976.75 +4.00 0 22 +0
Nov16 150213 969.00 973.25 962.75 968.25 +5.50 143 2,829 +53
Jan17 150213 971.50 971.50 966.00 971.50 +5.50 0 20 +0
Total Volume and Open Interest 338,586 708,243 -18,525
Soybean Meal(CBOT)
Mar15 150213 330.30 335.60 330.30 332.30 +1.80 46,423 98,357 -8,236
May15 150213 323.70 328.70 323.70 326.00 +2.30 30,090 131,816 +7,531
Jul15 150213 321.40 326.00 321.40 323.60 +2.20 8,006 67,146 -138
Aug15 150213 323.00 325.00 320.60 322.70 +2.10 864 13,867 +41
Sep15 150213 321.50 323.30 319.00 321.00 +2.00 675 7,674 +63
Oct15 150213 317.30 319.00 315.20 316.30 +1.10 1,226 8,648 -49
Dec15 150213 314.60 318.10 314.20 315.50 +0.80 2,880 30,670 +129
Jan16 150213 317.60 318.40 315.40 316.00 +0.60 53 2,442 +20
Mar16 150213 318.80 319.70 316.80 317.20 +0.40 95 2,340 +29
May16 150213 319.40 319.70 316.90 317.10 +0.20 12 554 -10
Total Volume and Open Interest 90,367 364,317 -594
Soybean Oil(CBOT)
Mar15 150213 31.94 32.58 31.87 32.40 +0.39 69,529 106,649 -12,652
May15 150213 32.19 32.75 32.06 32.59 +0.39 48,019 122,739 +12,531
Jul15 150213 32.35 32.92 32.27 32.76 +0.38 14,361 78,243 +1,573
Aug15 150213 32.50 32.90 32.42 32.81 +0.38 989 10,670 +1
Sep15 150213 32.54 32.84 32.29 32.76 +0.38 890 8,684 -237
Oct15 150213 32.31 32.58 32.01 32.52 +0.37 742 7,356 -59
Dec15 150213 32.08 32.60 32.01 32.51 +0.36 3,788 46,213 +9
Jan16 150213 32.24 32.76 32.24 32.71 +0.35 114 3,119 +34
Mar16 150213 32.48 33.00 32.48 32.95 +0.36 102 2,739 +41
May16 150213 32.96 33.19 32.79 33.15 +0.36 62 1,589 +24
Total Volume and Open Interest 138,808 390,176 +1,372
Canola(WCE)
Mar15 150213 462.9 467.6 462.9 467.4 +4.2 8,331 67,440 -3,601
May15 150213 459.0 463.9 459.0 463.1 +3.5 9,860 80,073 +5,876
Jul15 150213 456.9 460.0 456.9 458.8 +2.9 1,743 33,167 +304
Nov15 150213 447.4 450.0 446.5 448.4 +2.6 1,266 36,638 +858
Jan16 150213 451.3 451.7 450.4 451.3 +2.8 146 988 +1
Total Volume and Open Interest 21,661 219,078 +3,439
Corn(CBOT)
Mar15 150213 383.00 388.50 382.25 387.25 +4.25 178,879 401,548 -24,065
May15 150213 391.00 396.25 390.25 395.25 +4.25 109,162 362,551 +26,865
Jul15 150213 398.25 403.75 397.75 402.75 +4.50 43,576 222,510 +4,741
Sep15 150213 404.25 410.00 404.25 409.25 +4.75 7,623 62,661 +243
Dec15 150213 413.00 418.75 412.25 417.50 +4.50 21,073 235,285 +1,665
Mar16 150213 423.00 426.75 421.50 426.00 +4.50 1,272 65,004 +394
May16 150213 428.25 431.75 427.50 431.75 +4.25 123 3,346 +22
Jul16 150213 431.25 437.50 431.25 436.50 +4.25 143 4,809 +18
Sep16 150213 428.25 428.25 425.00 428.25 +3.25 3 947 +0
Dec16 150213 421.00 424.50 421.00 424.25 +2.25 108 8,875 -21
Total Volume and Open Interest 361,996 1,368,423 +9,873
Wheat(CBOT)
Mar15 150213 520.75 534.25 519.50 533.00 +11.75 96,606 119,566 -21,099
May15 150213 519.50 530.50 518.25 529.25 +9.50 71,975 140,248 +14,683
Jul15 150213 522.00 533.00 520.75 532.25 +9.75 20,026 94,677 +974
Sep15 150213 529.75 540.50 529.50 539.75 +10.00 2,918 17,916 -239
Dec15 150213 541.75 552.75 541.75 552.50 +9.25 4,020 39,249 +973
Mar16 150213 550.75 560.00 550.75 560.00 +8.75 56 6,475 +7
Total Volume and Open Interest 195,606 419,404 -4,700
Wheat(KCBT)
Mar15 150213 553.00 563.50 552.75 562.75 +8.75 18,336 50,328 -5,161
May15 150213 555.25 564.75 554.50 563.75 +8.75 14,108 51,563 +3,368
Jul15 150213 559.25 569.00 559.00 568.50 +9.25 6,812 37,374 -778
Sep15 150213 570.50 579.00 569.50 579.00 +9.50 657 7,524 -98
Dec15 150213 584.50 592.75 583.25 592.50 +9.25 905 9,293 +175
Mar16 150213 598.75 602.75 592.75 602.75 +10.00 125 1,190 -21
Total Volume and Open Interest 40,943 157,685 -2,515
Wheat(MGE)
Mar15 150213 576.00 587.25 575.00 587.00 +12.75 7,798 17,824 -1,897
May15 150213 576.50 585.50 575.25 585.00 +10.00 5,798 23,657 +1,590
Jul15 150213 579.50 587.75 579.00 587.00 +8.50 2,314 11,801 +1,035
Sep15 150213 586.00 594.00 586.00 593.25 +8.25 692 7,341 -30
Dec15 150213 595.00 603.75 595.00 603.25 +8.75 328 6,391 +50
Total Volume and Open Interest 16,950 68,170 +751
Oats(CBOT)
Mar15 150213 274.00 278.75 273.25 278.50 +5.25 435 2,842 -169
May15 150213 273.25 279.00 273.25 278.00 +4.75 524 3,929 +286
Jul15 150213 279.00 281.25 276.00 279.25 +3.25 137 1,164 +76
Sep15 150213 280.75 284.00 280.75 284.00 +3.25 0 65 +0
Total Volume and Open Interest 1,107 8,568 +201
Rough Rice(CBOT)
Mar15 150213 10.31 10.55 10.31 10.52 +0.19 903 5,581 -634
May15 150213 10.56 10.80 10.56 10.77 +0.20 637 4,023 +353
Jul15 150213 10.81 11.02 10.81 11.02 +0.20 86 372 +18
Sep15 150213 10.87 11.06 10.86 11.06 +0.19 56 179 +0
Total Volume and Open Interest 1,682 10,177 -263
Live Cattle(CME)
Feb15 150213 159.300 160.500 158.800 160.000 +0.900 6,003 11,783 -2,051
Apr15 150213 152.035 154.130 151.600 153.235 +2.105 22,690 121,515 +350
Jun15 150213 144.535 146.630 144.400 146.035 +2.155 11,388 53,944 +872
Aug15 150213 142.800 144.500 142.485 144.000 +1.925 6,913 25,715 +1,268
Oct15 150213 145.185 146.750 144.850 146.325 +1.540 2,434 16,166 +441
Dec15 150213 145.900 147.250 145.400 146.750 +1.370 656 6,903 -45
Total Volume and Open Interest 50,259 238,851 +859
Feeder Cattle(CME)
Mar15 150213 201.450 204.800 200.050 203.850 +3.550 4,803 12,736 -93
Apr15 150213 201.130 204.330 199.880 203.250 +2.950 2,691 6,508 +510
May15 150213 201.185 203.750 199.700 202.535 +2.185 1,542 7,535 +67
Aug15 150213 204.000 206.250 202.100 204.985 +1.635 1,619 7,680 -186
Sep15 150213 203.500 205.200 201.785 204.500 +1.920 262 1,002 -31
Oct15 150213 203.100 204.435 200.935 203.035 +1.235 199 1,250 +68
Nov15 150213 201.685 202.500 199.950 201.750 +1.315 73 273 +22
Total Volume and Open Interest 11,197 37,020 +361
Lean Hogs(CME)
Feb15 150213 62.050 62.200 61.850 62.080 +0.130 2,979 9,603 -598
Apr15 150213 64.450 66.850 63.930 66.035 +1.535 18,680 89,331 -1,313
May15 150213 74.885 76.750 74.600 76.135 +1.485 188 1,917 +103
Jun15 150213 78.330 81.385 78.035 80.135 +1.635 8,304 42,532 -80
Jul15 150213 79.250 81.400 78.725 80.550 +1.500 3,417 16,788 +141
Aug15 150213 79.200 81.475 79.035 80.725 +1.125 3,933 14,211 +89
Oct15 150213 70.385 71.900 70.135 70.725 +0.025 3,166 14,525 +1,121
Dec15 150213 66.680 68.000 66.475 67.000 +0.115 385 4,607 +153
Total Volume and Open Interest 41,098 194,488 -381
Class III Milk(CME)
Feb15 150213 15.75 15.80 15.72 15.73 -0.07 143 5,876 -29
Mar15 150213 15.61 15.73 15.36 15.52 -0.05 179 5,957 +1
Apr15 150213 15.32 15.54 15.20 15.20 -0.23 250 5,449 +27
May15 150213 15.46 15.74 15.42 15.44 -0.27 108 4,938 +26
Jun15 150213 16.01 16.17 15.94 15.97 -0.13 57 4,732 +15
Jul15 150213 16.62 16.75 16.60 16.67 unch 24 3,665 -7
Aug15 150213 17.10 17.22 17.10 17.16 unch 23 3,064 +5
Sep15 150213 17.16 17.22 17.16 17.22 +0.08 26 2,883 +2
Oct15 150213 17.27 17.31 17.25 17.31 +0.04 8 2,602 +4
Nov15 150213 17.10 17.16 17.10 17.16 +0.07 7 2,461 +3
Dec15 150213 16.78 16.85 16.78 16.82 +0.05 0 2,256 +0
Jan16 150213 16.61 16.64 16.61 16.61 -0.03 0 250 +0
Feb16 150213 16.55 16.55 16.55 16.55 unch 0 122 +0
Total Volume and Open Interest 825 44,670 +47
Cocoa(ICE)
Mar15 150213 2955 2979 2919 2969 +14 9,323 8,563 -4,796
May15 150213 2919 2933 2888 2931 +12 23,031 88,867 +3,619
Jul15 150213 2906 2917 2876 2915 +11 3,870 32,491 +950
Sep15 150213 2894 2900 2864 2898 +11 1,307 19,751 +365
Dec15 150213 2868 2881 2845 2880 +10 1,161 20,803 +45
Mar16 150213 2844 2857 2819 2856 +10 430 12,018 +197
May16 150213 2802 2837 2799 2837 +9 218 2,094 +143
Total Volume and Open Interest 39,355 184,908 +534
Coffee "C"(ICE)
Mar15 150213 164.60 165.85 162.15 163.20 -1.35 27,642 34,325 -9,171
May15 150213 167.65 168.75 165.05 166.50 -0.95 22,721 64,588 +5,160
Jul15 150213 170.30 171.05 167.65 169.15 -0.90 4,026 29,402 +604
Sep15 150213 172.50 173.40 170.00 171.55 -0.90 3,117 21,195 +2,245
Dec15 150213 175.80 176.20 173.10 174.75 -0.95 1,282 13,377 +786
Mar16 150213 177.70 177.70 175.00 176.70 -0.90 151 2,359 +23
Total Volume and Open Interest 59,206 173,648 -273
Orange Juice(ICE)
Mar15 150213 135.70 138.75 135.70 137.65 +2.05 923 5,869 -505
May15 150213 135.50 137.50 135.50 136.75 +1.95 757 5,285 +445
Jul15 150213 137.60 137.60 136.95 137.40 +1.80 38 648 +15
Sep15 150213 138.75 138.75 137.95 138.60 +1.55 11 233 +7
Nov15 150213 140.35 140.35 140.35 140.35 +1.60 0 36 +0
Jan16 150213 142.05 142.05 142.05 142.05 +1.60 0 12 +0
Total Volume and Open Interest 1,729 12,083 -38
Sugar #11(ICE)
Mar15 150213 15.00 15.03 14.80 14.88 -0.16 85,855 182,148 -30,090
May15 150213 14.85 14.90 14.66 14.84 -0.07 94,287 337,132 +23,772
Jul15 150213 15.06 15.06 14.84 15.03 -0.04 26,063 150,235 +3,430
Oct15 150213 15.40 15.43 15.22 15.41 -0.02 18,558 94,092 +3,805
Mar16 150213 16.28 16.32 16.12 16.30 -0.02 9,076 62,867 +3,019
May16 150213 16.24 16.29 16.10 16.27 -0.03 1,371 9,360 -265
Jul16 150213 16.11 16.16 16.02 16.14 -0.03 484 11,227 +7
Oct16 150213 16.10 16.20 16.03 16.17 -0.02 314 11,608 +110
Total Volume and Open Interest 236,070 868,347 +3,780
London Cocoa(LCE)
Mar15 150213 2015 2020 1995 2018 +2 4,741 52,212 -463
May15 150213 1986 1993 1967 1989 +2 6,840 67,263 -349
Jul15 150213 1969 1973 1949 1971 +3 2,468 30,335 +40
Sep15 150213 1953 1957 1934 1955 +3 2,465 33,232 -503
Dec15 150213 1926 1930 1907 1928 +4 3,025 28,459 +1,037
Mar16 150213 1894 1899 1873 1897 +4 928 22,485 +42
May16 150213 1856 1878 1856 1877 +3 197 1,611 +146
Total Volume and Open Interest 20,673 235,670 -42
London Sugar(LCE)
May15 150213 390.20 392.50 386.20 390.30 -0.90 9,248 38,613 +2,720
Aug15 150213 397.50 398.00 392.40 396.00 -1.30 1,313 12,001 +122
Oct15 150213 402.90 405.50 399.90 403.70 -0.60 392 4,459 +298
Dec15 150213 412.20 414.40 410.10 413.20 -0.60 56 1,720 +18
Mar16 150213 420.70 423.00 418.80 421.70 -1.20 98 1,535 +21
Total Volume and Open Interest 18,413 67,162 -1,519
Cotton(ICE)
Mar15 150213 62.54 62.93 62.43 62.70 +0.22 16,475 49,235 -11,342
May15 150213 62.80 63.49 62.80 63.32 +0.51 20,016 89,434 +5,179
Jul15 150213 63.27 63.79 63.20 63.52 +0.31 2,736 28,301 +909
Oct15 150213 63.87 63.87 63.87 63.87 +0.42 0 18 +0
Dec15 150213 63.69 64.14 63.69 64.07 +0.43 2,433 24,023 +1,041
Mar16 150213 64.43 64.52 64.43 64.52 +0.47 53 1,711 +14
Total Volume and Open Interest 41,773 193,389 -4,158
Lumber(CME)
Mar15 150213 310.5 314.1 310.5 312.2 +1.3 323 2,606 -45
May15 150213 308.1 310.9 307.8 308.5 +0.4 195 2,470 +2
Jul15 150213 312.7 313.7 312.0 312.0 +3.0 6 46 +3
Sep15 150213 316.0 316.0 316.0 316.0 +5.0 0 3 +0
Total Volume and Open Interest 524 5,126 -40
Crude Oil(NYM)
Mar15 150213 51.35 53.43 51.03 52.78 +1.57 519,272 249,559 -30,504
Apr15 150213 52.21 54.35 51.96 53.67 +1.51 231,099 316,675 +27,927
May15 150213 53.48 55.54 53.25 54.96 +1.46 110,254 145,737 +12,819
Jun15 150213 54.71 56.78 54.54 56.25 +1.38 85,216 173,505 -88
Jul15 150213 56.05 58.03 55.93 57.53 +1.29 43,978 65,922 +6,046
Aug15 150213 57.30 59.07 57.15 58.66 +1.20 22,355 53,425 +619
Sep15 150213 58.12 59.95 58.12 59.55 +1.11 27,208 75,558 -105
Oct15 150213 59.24 60.65 59.24 60.24 +1.01 9,404 44,344 +961
Nov15 150213 59.92 61.16 59.92 60.79 +0.90 4,265 36,510 +898
Dec15 150213 60.19 61.77 60.06 61.26 +0.79 52,454 213,371 +3,698
Jan16 150213 61.32 62.15 61.04 61.65 +0.70 1,900 41,564 +565
Feb16 150213 61.60 62.53 61.60 62.05 +0.61 1,065 16,377 -7
Mar16 150213 62.05 63.46 61.90 62.44 +0.52 2,549 31,235 +164
Apr16 150213 62.78 62.78 62.78 62.78 +0.46 159 8,723 -2
May16 150213 63.10 63.29 62.68 63.07 +0.40 196 9,643 +15
Jun16 150213 62.92 63.96 62.81 63.37 +0.34 7,129 49,408 +503
Total Volume and Open Interest 1,143,232 1,744,285 +26,692
e-miNY Crude Oil(NYM)
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150213 51.250 53.425 51.000 52.775 +1.575 19,265 2,980 -34
Apr15 150213 52.300 54.300 51.950 53.675 +1.525 1,771 2,495 +253
May15 150213 53.700 55.475 53.700 54.950 +1.450 481 673 +212
Jun15 150213 55.000 56.500 55.000 56.250 +1.375 305 300 +83
Jul15 150213 57.775 57.775 57.275 57.525 +1.275 97 281 +44
Aug15 150213 58.100 58.750 58.100 58.650 +1.200 32 66 +23
Sep15 150213 59.000 59.550 59.000 59.550 +1.100 27 72 +14
Oct15 150213 59.775 60.250 59.775 60.250 +1.025 24 29 -12
Nov15 150213 60.800 60.800 60.800 60.800 +0.900 33 34 -12
Total Volume and Open Interest 22,056 7,144 +577
NY Harbor ULSD(NYM)
Mar15 150213 191.90 198.21 191.39 197.14 +5.77 70,480 85,781 -4,468
Apr15 150213 188.33 192.71 187.07 192.17 +4.72 47,751 81,363 +5,378
May15 150213 188.08 191.41 187.14 191.22 +4.64 25,501 49,073 +3,362
Jun15 150213 186.75 191.45 186.07 191.24 +4.51 18,451 43,645 -1,244
Jul15 150213 188.69 192.55 188.61 192.39 +4.30 6,122 23,207 +952
Aug15 150213 190.32 194.08 190.32 193.83 +4.15 3,738 11,111 +718
Sep15 150213 193.11 195.70 192.50 195.59 +4.07 3,738 14,575 +770
Oct15 150213 194.79 197.54 194.79 197.54 +3.94 2,680 17,074 +578
Nov15 150213 196.56 199.23 196.56 199.13 +3.77 1,360 10,038 -50
Dec15 150213 197.86 200.94 197.62 200.55 +3.59 5,127 34,512 -397
Jan16 150213 202.41 202.44 200.88 201.92 +3.33 569 5,984 +200
Feb16 150213 201.92 202.54 201.84 202.33 +3.01 148 3,278 -18
Mar16 150213 202.67 202.67 201.19 201.90 +2.58 204 4,578 +24
Apr16 150213 201.15 201.29 200.71 200.71 +2.13 168 2,177 +27
Total Volume and Open Interest 187,296 403,735 +6,406
RBOB Gasoline(NYM)
Mar15 150213 159.75 163.67 159.75 162.62 +3.07 69,662 75,854 -12,439
Apr15 150213 183.30 186.88 182.93 185.91 +3.18 50,244 82,321 +1,337
May15 150213 185.99 188.58 184.85 187.47 +2.95 29,489 53,702 +2,680
Jun15 150213 185.17 188.85 185.00 187.57 +2.67 19,445 42,642 -1,575
Jul15 150213 184.50 188.28 184.31 186.96 +2.60 8,942 17,848 +601
Aug15 150213 183.08 186.18 182.90 185.49 +2.65 4,920 12,392 -37
Sep15 150213 180.35 183.77 180.35 183.06 +2.59 5,305 19,580 +223
Oct15 150213 170.19 172.57 169.96 171.35 +2.52 3,612 11,919 +305
Nov15 150213 169.10 169.59 167.28 169.09 +2.42 2,146 6,651 +372
Dec15 150213 165.10 169.39 164.98 168.01 +2.39 3,408 31,301 +481
Total Volume and Open Interest 198,284 365,233 -7,726
e-miNY RBOB Gasoline(NYM)
Mar15 150213 162.60 162.62 162.60 162.60 +3.00 0 1 +0
Apr15 150213 185.90 185.91 185.90 185.90 +3.20 0 1 +0
May15 150213 187.50 187.50 187.47 187.50 +3.00      
Jun15 150213 187.60 187.60 187.57 187.60 +2.70      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Mar15 150213 2.715 2.811 2.656 2.804 +0.091 211,496 167,010 -32,208
Apr15 150213 2.733 2.819 2.681 2.812 +0.079 130,268 188,071 +11,148
May15 150213 2.784 2.860 2.722 2.853 +0.079 89,925 165,763 +17,589
Jun15 150213 2.847 2.900 2.765 2.894 +0.075 28,539 54,635 +599
Jul15 150213 2.881 2.954 2.832 2.948 +0.074 23,085 56,892 +2,951
Aug15 150213 2.922 2.961 2.841 2.958 +0.072 8,013 34,386 +91
Sep15 150213 2.914 2.954 2.835 2.950 +0.072 8,946 50,814 +1,006
Oct15 150213 2.945 2.983 2.864 2.981 +0.073 29,936 71,265 +2,016
Nov15 150213 3.044 3.082 2.976 3.082 +0.066 4,947 33,680 +502
Dec15 150213 3.204 3.258 3.161 3.257 +0.055 3,740 36,038 +241
Jan16 150213 3.335 3.385 3.292 3.383 +0.052 10,402 45,075 +948
Feb16 150213 3.290 3.373 3.283 3.372 +0.051 656 9,754 -36
Mar16 150213 3.245 3.327 3.244 3.327 +0.046 2,215 16,760 +198
Apr16 150213 3.145 3.175 3.118 3.172 +0.036 1,571 12,917 +142
May16 150213 3.124 3.178 3.124 3.178 +0.034 63 5,847 +2
Jun16 150213 3.167 3.217 3.167 3.217 +0.034 48 6,429 +2
Total Volume and Open Interest 554,876 1,018,355 +5,006
Brent Crude Oil(ICE)
Mar15 150212 55.12 57.50 54.72 57.05 +2.39 157,173 77,931 -29,940
Apr15 150213 59.27 61.77 59.08 61.52 +2.24 291,699 329,806 +44
May15 150213 60.22 62.57 60.07 62.33 +2.04 91,264 252,574 +11,037
Jun15 150213 61.19 63.43 61.02 63.18 +1.89 77,178 215,316 -1,639
Jul15 150213 62.11 64.22 61.97 64.02 +1.75 25,615 92,316 +1,028
Aug15 150213 62.93 65.06 62.93 64.81 +1.59 15,313 63,149 +1,432
Sep15 150213 63.76 65.80 63.76 65.48 +1.42 15,648 78,165 +925
Oct15 150213 64.51 66.40 64.51 66.08 +1.27 5,915 48,150 -303
Nov15 150213 65.21 67.07 65.21 66.63 +1.12 6,648 38,031 +516
Dec15 150213 65.89 67.74 65.81 67.15 +1.04 56,132 213,795 +674
Jan16 150213 66.80 68.11 66.80 67.62 +0.97 2,218 48,045 -117
Feb16 150213 67.34 68.07 67.31 68.07 +0.92 1,962 32,241 +237
Mar16 150213 68.31 69.04 67.94 68.48 +0.88 5,278 31,077 +841
Apr16 150213 69.46 69.46 68.92 68.92 +0.85 4,677 26,886 +1,039
Total Volume and Open Interest 756,695 1,795,747 -28,717
Gas Oil(ICE)
Mar15 150213 571.75 587.00 570.25 583.50 +21.00 105,617 123,742 -892
Apr15 150213 567.00 581.75 565.00 577.75 +20.00 84,056 108,118 +10,704
May15 150213 563.75 579.75 563.75 576.00 +19.25 31,228 53,946 +4,330
Jun15 150213 564.75 580.75 564.25 576.75 +18.75 36,605 63,991 +209
Jul15 150213 573.50 583.75 572.00 580.00 +18.25 8,701 22,643 +1,684
Aug15 150213 575.00 587.50 575.00 584.25 +17.75 6,307 20,244 +626
Sep15 150213 579.75 592.25 579.75 588.75 +17.25 5,771 17,156 +131
Oct15 150213 585.25 597.50 585.25 594.25 +17.00 3,270 17,662 +373
Nov15 150213 592.00 601.25 591.50 597.75 +16.50 1,647 12,885 -131
Dec15 150213 592.75 604.50 592.75 601.00 +16.00 15,610 75,572 -795
Total Volume and Open Interest 324,215 607,998 +11,584
Ethanol(CBOT)
Mar15 150213 1.432 1.448 1.427 1.442 +0.006 307 1,769 -174
Apr15 150213 1.449 1.460 1.449 1.459 +0.005 318 1,463 +182
May15 150213 1.465 1.474 1.462 1.474 +0.003 49 740 +31
Jun15 150213 1.475 1.483 1.475 1.479 +0.003 30 1,332 -8
Jul15 150213 1.481 1.481 1.475 1.480 +0.001 7 466 +7
Aug15 150213 1.470 1.477 1.470 1.476 -0.002 0 509 +0
Sep15 150213 1.474 1.474 1.462 1.462 -0.002 2 258 +0
Oct15 150213 1.449 1.449 1.449 1.449 -0.002 12 257 -2
Total Volume and Open Interest 736 6,915 +42
WTI Crude Oil(ICE)
Mar15 150213 51.06 53.44 51.06 52.78 +1.57 69,338 60,723 +372
Apr15 150213 52.04 54.35 51.97 53.67 +1.51 59,863 59,706 +3,286
May15 150213 53.32 55.55 53.30 54.96 +1.46 23,378 33,393 -1,368
Jun15 150213 54.65 56.77 54.65 56.25 +1.38 18,727 70,020 -61
Jul15 150213 56.29 57.90 56.29 57.53 +1.29 7,762 19,217 +792
Aug15 150213 58.14 59.02 57.82 58.66 +1.20 3,871 8,995 +162
Sep15 150213 59.11 59.90 58.78 59.55 +1.11 2,466 22,951 -63
Oct15 150213 59.89 60.59 59.56 60.24 +1.01 758 4,325 +70
Nov15 150213 60.54 61.17 60.21 60.79 +0.90 694 7,444 +55
Dec15 150213 60.71 61.76 60.68 61.26 +0.79 13,412 82,293 -835
Jan16 150213 61.65 61.65 61.65 61.65 +0.70 93 7,789 +9
Feb16 150213 62.05 62.05 62.05 62.05 +0.61 46 964 +3
Mar16 150213 62.44 62.44 62.44 62.44 +0.52 66 2,832 +6
Apr16 150213 62.78 62.78 62.78 62.78 +0.46 7 2,764 +0
May16 150213 63.07 63.07 63.07 63.07 +0.40 3 2,364 +3
Jun16 150213 63.51 63.51 63.07 63.37 +0.34 57 17,066 -3
Total Volume and Open Interest 205,839 465,656 +2,119
US Dollar Index(ICE)
Mar15 150213 94.320 94.415 93.975 94.280 +0.082 24,856 105,498 +256
Jun15 150213 95.075 95.175 94.745 95.033 +0.090 516 8,396 +218
Sep15 150213 95.020 95.332 94.800 95.332 -0.105 9 1,115 +8
Total Volume and Open Interest 25,394 115,311 +495
Australian Dollar(CME)
Mar15 150213 77.21 77.80 77.12 77.49 +0.09 75,359 129,659 +5,894
Jun15 150213 76.78 77.34 76.76 77.09 +0.09 280 1,606 +99
Sep15 150213 76.73 76.73 76.73 76.73 +0.09 0 52 +0
Total Volume and Open Interest 75,643 131,352 +5,993
British Pound(CME)
Mar15 150213 153.81 154.19 153.68 153.89 -0.16 78,794 172,124 -2,568
Jun15 150213 153.77 154.05 153.73 153.80 -0.15 634 1,555 +366
Sep15 150213 153.75 153.75 153.75 153.75 -0.16 0 47 +0
Total Volume and Open Interest 79,428 173,764 -2,202
Canadian Dollar(CME)
Mar15 150213 79.91 80.47 79.72 80.15 +0.07 60,202 101,875 -1,394
Jun15 150213 79.87 80.39 79.67 80.08 +0.06 298 9,162 +51
Sep15 150213 80.04 80.24 79.95 80.05 +0.07 67 1,908 +14
Dec15 150213 80.35 80.35 80.04 80.04 +0.05 25 1,039 +0
Total Volume and Open Interest 60,804 114,438 -1,306
Japanese Yen(CME)
Mar15 150213 83.97 84.47 83.91 84.20 +0.06 134,741 213,243 +13,640
Jun15 150213 84.08 84.53 84.02 84.30 +0.06 1,272 4,742 +400
Sep15 150213 84.31 84.66 84.31 84.43 +0.06 1 74 +1
Total Volume and Open Interest 136,019 218,238 +14,045
Swiss Franc(CME)
Mar15 150213 107.53 108.04 107.23 107.33 -0.18 7,475 31,821 +88
Jun15 150213 108.45 108.45 107.80 107.82 -0.21 19 2,275 -4
Sep15 150213 108.35 108.35 108.35 108.35 -0.23 10 366 -2
Total Volume and Open Interest 7,504 34,541 +82
EuroFX(CME)
Mar15 150213 114.05 114.47 113.83 113.95 -0.23 136,911 435,013 -449
Jun15 150213 114.21 114.58 113.99 114.08 -0.23 1,366 7,777 +49
Sep15 150213 114.33 114.70 114.20 114.25 -0.24 51 711 +10
Total Volume and Open Interest 138,344 443,753 -386
Mexican Peso(CME)
Feb15 150213 673.12 673.12 673.12 673.12 +2.38      
Mar15 150213 669.25 672.75 665.00 669.75 +0.12 44,959 122,537 +2,312
Total Volume and Open Interest 45,066 177,189 +2,328
Brazilian Real(CME)
Mar15 150213 352.00 353.70 348.75 351.70 -0.70 5,511 13,628 -1,416
Apr15 150213 348.45 350.30 345.80 348.45 -0.75 6 185 +5
May15 150213 345.50 345.50 343.70 345.50 -0.70 0 102 +0
Jun15 150213 340.80 342.70 340.80 342.70 -1.20 22 166 +0
Total Volume and Open Interest 5,539 23,233 -1,411
30-Year T-Bonds(CBOT)
Mar15 150213 146~250 147~000 145~170 145~290 -0~290 302,780 670,221 -17,035
Jun15 150213 163~010 163~140 161~150 161~280 -1~110 4,000 7,780 +438
Sep15 150213 160~120 161~230 160~120 160~120 -1~110      
Total Volume and Open Interest 306,780 678,001 -16,597
10-Year T-Notes(CBOT)
Mar15 150213 128~140 128~160 128~015 128~075 -0~060 1,116,608 2,487,269 -21,016
Jun15 150213 127~245 127~275 127~135 127~195 -0~055 12,232 48,650 -846
Sep15 150213 127~060 127~115 127~060 127~060 -0~055      
Total Volume and Open Interest 1,128,840 2,535,924 -21,862
5-Year T-Notes(CBOT)
Mar15 150213 119~286 119~292 119~226 119~254 -0~024 528,495 1,964,390 +11,357
Jun15 150213 119~060 119~062 119~020 119~032 -0~026 8,974 13,027 +3,951
Sep15 150213 119~032 119~060 119~032 119~032 -0~026      
Total Volume and Open Interest 537,469 1,977,417 +15,308
2 Year T-Notes(CBOT)
Mar15 150213 109~184 109~190 109~172 109~176 -0~002 180,622 1,368,591 +7,572
Jun15 150213 109~040 109~056 109~034 109~044 -0~002 5,920 78,646 +2,221
Sep15 150213 109~044 109~046 109~044 109~044 -0~002      
Total Volume and Open Interest 186,542 1,447,237 +9,793
Eurodollars(CME)
Mar15 150213 99.725 99.730 99.720 99.720 unch 108,224 1,189,559 +4,431
Jun15 150213 99.585 99.595 99.575 99.580 unch 112,341 1,163,898 +5,263
Sep15 150213 99.390 99.405 99.375 99.390 unch 160,267 1,014,604 +17,366
Dec15 150213 99.165 99.180 99.150 99.160 -0.005 155,235 1,147,959 +1,734
Mar16 150213 98.940 98.955 98.920 98.935 -0.005 210,722 877,533 +2,180
Jun16 150213 98.735 98.740 98.700 98.715 -0.010 147,175 745,687 -6,720
Sep16 150213 98.530 98.535 98.495 98.515 -0.010 135,374 638,014 +5,670
Dec16 150213 98.350 98.355 98.310 98.335 -0.015 188,574 948,164 +12,996
Mar17 150213 98.205 98.210 98.165 98.190 -0.015 119,000 492,826 +2,379
Jun17 150213 98.065 98.075 98.025 98.050 -0.020 106,938 465,404 +1,803
Sep17 150213 97.955 97.970 97.915 97.940 -0.020 86,505 403,402 +7,341
Dec17 150213 97.860 97.865 97.815 97.835 -0.025 87,525 555,435 -670
Mar18 150213 97.785 97.790 97.740 97.760 -0.025 59,608 345,535 -177
Jun18 150213 97.715 97.720 97.665 97.685 -0.030 28,719 237,433 -1,706
Sep18 150213 97.645 97.655 97.600 97.620 -0.030 36,687 156,082 -3,696
Dec18 150213 97.585 97.595 97.535 97.560 -0.030 23,534 232,150 -279
Mar19 150213 97.540 97.550 97.490 97.515 -0.030 17,561 129,546 +1,452
Jun19 150213 97.495 97.510 97.440 97.470 -0.030 16,572 120,362 +640
Total Volume and Open Interest 1,840,167 11,206,512 +46,886
Ultra T-Bond(CBOT)
Mar15 150213 169~11 169~23 167~14 168~06 -1~11 96,293 508,801 -1,359
Jun15 150213 168~24 169~02 167~13 167~18 -1~11 14,073 36,459 +9,230
Sep15 150213 167~01 168~12 167~01 167~01 -1~11      
Total Volume and Open Interest 110,366 545,260 +7,871
30 Day Federal Funds(CBOT)
Feb15 150213 99.882 99.882 99.880 99.880 unch 695 67,094 -48
Mar15 150213 99.875 99.880 99.875 99.875 unch 3,395 77,983 -2,535
Apr15 150213 99.875 99.875 99.870 99.870 unch 2,137 77,123 -897
May15 150213 99.860 99.865 99.855 99.860 +0.005 11,997 85,378 -3,481
Jun15 150213 99.820 99.825 99.815 99.820 +0.005 2,688 57,525 -871
Jul15 150213 99.760 99.770 99.755 99.760 +0.005 6,365 90,627 -722
Total Volume and Open Interest 45,588 681,686 -8,190
3-Mth Euro-Yen(CME)
Mar15 150213 99.805 99.805 99.805 99.805 unch      
Jun15 150213 99.850 99.850 99.850 99.850 unch      
Sep15 150213 99.865 99.865 99.865 99.865 unch      
Dec15 150213 99.860 99.860 99.860 99.860 unch      
Mar16 150213 99.725 99.725 99.725 99.725 unch      
Jun16 150213 99.585 99.585 99.585 99.585 unch      
Sep16 150213 99.445 99.445 99.445 99.445 unch      
Dec16 150213 99.785 99.785 99.785 99.785 unch      
Mar17 150213 99.645 99.645 99.645 99.645 unch      
Jun17 150213 99.505 99.505 99.505 99.505 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150213 99.81 99.81 99.81 99.81 unch      
Jun15 150213 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150213 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150213 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150213 99.72 99.72 99.72 99.72 unch      
Jun16 150213 99.58 99.58 99.58 99.58 unch      
Sep16 150213 99.44 99.44 99.44 99.44 unch      
Dec16 150213 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 150213 147.06 147.18 146.76 146.96 -0.15 245 17,194 +30
Jun15 150213 146.71 146.71 146.71 146.71 -0.15 0 31 +0
Sep15 150213 146.14 146.14 146.14 146.14 -0.15      
Total Volume and Open Interest 245 17,226 +30
Euro-Bund(EUREX)
Mar15 150213 159.09 159.13 158.72 158.99 -0.11 424,022 1,166,264 -24,137
Jun15 150213 156.78 156.78 156.57 156.75 -0.10 3,478 48,211 -96
Sep15 150213 156.29 156.29 156.29 156.29 -0.11 0 13 +0
Total Volume and Open Interest 427,500 1,214,488 -24,233
Euro-Bobl(EUREX)
Mar15 150213 131.06 131.08 130.97 131.06 unch 234,938 964,701 +5,655
Jun15 150213 129.16 129.23 129.16 129.21 -0.01 537 23,251 +131
Sep15 150213 130.76 130.76 130.76 130.76 unch      
Total Volume and Open Interest 235,475 987,952 +5,786
3-Mth Euribor(EUREX)
Mar15 150213 99.950 99.950 99.950 99.950 +0.005 0 8,160 +0
Jun15 150213 99.955 99.955 99.955 99.955 unch 0 2,449 +0
Sep15 150213 99.965 99.965 99.965 99.965 unch 10 10,262 +10
Total Volume and Open Interest 52 62,974 +22
Long Gilt(LIFFE)
Mar15 150213 120~13 120~20 120~04 120~17 -0~02 172,012 420,618 +12,672
Jun15 150213 119~23 119~23 119~23 119~23 -0~02      
Total Volume and Open Interest 172,012 420,618 +12,672
3-Mth Short Sterling(LIFFE)
Mar15 150213 99.42 99.43 99.42 99.43 unch 15,357 369,423 -922
Jun15 150213 99.40 99.42 99.39 99.41 +0.01 42,013 374,745 -3,425
Sep15 150213 99.31 99.36 99.31 99.34 +0.02 56,381 469,495 +3,754
Dec15 150213 99.19 99.24 99.18 99.23 +0.03 72,957 361,029 +1,341
Mar16 150213 99.05 99.10 99.04 99.09 +0.03 69,266 337,259 -3,217
Jun16 150213 98.92 98.97 98.90 98.96 +0.03 51,957 220,434 +2,159
Total Volume and Open Interest 522,408 3,157,449 +5,171
3-Mth Euribor(LIFFE)
Mar15 150213 99.950 99.955 99.945 99.950 +0.005 33,504 408,537 -3,797
Jun15 150213 99.955 99.960 99.950 99.955 unch 39,210 321,295 -5,189
Sep15 150213 99.965 99.970 99.960 99.965 unch 24,774 334,332 +2,892
Total Volume and Open Interest 243,760 2,919,522 +8,640
3-Mth Aus T-Bills(SFE)
Mar15 150213 97.76 97.77 97.73 97.76 -0.01 22,818 158,840 -2,357
Jun15 150213 97.89 97.90 97.85 97.90 +0.01 38,390 210,315 +8,611
Sep15 150213 97.94 97.95 97.90 97.95 +0.01 22,183 168,056 +2,965
Dec15 150213 97.93 97.95 97.89 97.94 +0.01 18,305 136,090 +3,136
Mar16 150213 97.90 97.92 97.86 97.92 +0.02 10,431 104,030 +1,348
Jun16 150213 97.86 97.87 97.81 97.87 +0.01 7,313 67,599 +492
Sep16 150213 97.80 97.84 97.79 97.83 +0.01 4,357 39,330 +2,133
Dec16 150213 97.77 97.79 97.74 97.79 +0.01 1,630 35,707 +567
Mar17 150213 97.74 97.75 97.74 97.75 +0.02 146 3,651 -184
Jun17 150213 97.70 97.70 97.70 97.70 +0.01 200 5,076 +100
Total Volume and Open Interest 126,210 933,672 +17,047
10-Year Aus T-Bonds(SFE)
Mar15 150213 97.50 97.54 97.44 97.54 +0.04 97,949 691,772 +2,802
Jun15 150213 97.50 97.50 97.50 97.50 +0.04      
Total Volume and Open Interest 97,949 691,772 +2,802
3-Year Aus T-Bonds(SFE)
Mar15 150213 98.13 98.17 98.07 98.16 +0.02 178,771 731,782 +18,609
Jun15 150213 98.16 98.16 98.16 98.16 +0.02      
Total Volume and Open Interest 178,771 731,782 +18,609
Gold(CMX)
Feb15 150213 1222.2 1232.8 1222.2 1226.5 +6.4 102 656 -2
Apr15 150213 1223.0 1234.9 1222.5 1227.1 +6.4 116,275 264,072 -3,408
Jun15 150213 1224.1 1235.2 1223.5 1227.9 +6.5 2,864 53,948 +142
Aug15 150213 1228.9 1235.7 1225.0 1228.7 +6.5 1,288 15,218 -5
Oct15 150213 1227.4 1236.2 1226.9 1229.4 +6.5 36 4,044 -8
Dec15 150213 1226.0 1237.4 1226.0 1230.2 +6.5 558 25,806 -134
Feb16 150213 1231.1 1231.1 1231.1 1231.1 +6.5 183 3,561 -37
Apr16 150213 1232.2 1232.2 1232.2 1232.2 +6.5 77 866 +0
Jun16 150213 1234.4 1234.4 1233.6 1233.6 +6.5 175 4,655 +100
Aug16 150213 1235.2 1235.2 1235.2 1235.2 +6.5 50 53 +50
Oct16 150213 1236.9 1236.9 1236.9 1236.9 +6.5 0 25 +0
Dec16 150213 1238.2 1238.8 1238.2 1238.8 +6.5 1,522 5,394 -1,221
Total Volume and Open Interest 125,162 389,685 -3,547
Silver(CMX)
Mar15 150213 1684.0 1743.0 1683.5 1729.4 +50.0 40,356 78,750 -2,944
May15 150213 1690.5 1747.5 1689.0 1733.7 +50.1 11,733 36,237 +3,372
Jul15 150213 1691.5 1747.0 1691.5 1737.4 +50.3 1,629 16,174 +458
Sep15 150213 1733.0 1752.0 1731.0 1740.5 +50.4 393 7,187 +122
Dec15 150213 1742.0 1754.5 1742.0 1744.6 +50.4 503 20,348 +108
Mar16 150213 1749.1 1749.1 1749.1 1749.1 +50.4 58 1,325 +32
May16 150213 1740.0 1752.7 1740.0 1752.7 +50.4 0 73 +0
Total Volume and Open Interest 55,126 169,334 +1,188
Platinum(NYMEX)
Apr15 150213 1200.4 1215.0 1196.9 1207.5 +7.0 10,288 62,598 +361
Jul15 150213 1210.4 1213.1 1199.0 1209.0 +7.0 103 2,589 +64
Oct15 150213 1207.5 1210.7 1207.5 1210.7 +7.0 7 66 +2
Jan16 150213 1215.4 1215.4 1215.4 1215.4 +7.0 1 11 +1
Total Volume and Open Interest 10,415 65,283 +434
Palladium(NYMEX)
Mar15 150213 775.15 795.00 772.50 794.45 +20.80 5,738 26,348 -1,238
Jun15 150213 775.00 796.20 774.50 795.70 +20.80 1,867 7,761 +1,575
Sep15 150213 796.40 796.40 796.40 796.40 +20.80 0 3 +0
Total Volume and Open Interest 7,609 34,114 +336
Copper(CMX)
Mar15 150213 260.60 264.20 259.15 260.50 +0.30 56,390 83,089 -7,525
May15 150213 260.80 264.05 259.25 260.65 +0.65 25,770 63,691 +7,000
Jul15 150213 259.90 263.45 259.60 260.70 +0.80 3,987 17,344 +138
Sep15 150213 260.00 263.55 259.45 260.80 +0.95 1,318 10,309 -125
Dec15 150213 261.55 263.75 260.15 260.95 +0.95 380 4,286 +116
Total Volume and Open Interest 88,590 185,313 -293
DJIA Index(CBOT)
Mar15 150213 17924 18000 17917 17982 +50 29 11,762 +0
Jun15 150213 17908 17908 17856 17908 +52 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 150213 17929 18009 17913 17982 +50 124,951 108,283 +2,557
Jun15 150213 17877 17930 17870 17908 +52 24 412 +3
Sep15 150213 17818 17818 17818 17818 +52 4 13 +2
Dec15 150213 17728 17728 17728 17728 +52 2 27 +0
Total Volume and Open Interest 124,981 108,735 +2,562
S & P 500(CME)
Mar15 150213 2082.40 2094.90 2082.00 2093.50 +9.40 5,977 143,860 +1,101
Jun15 150213 2085.80 2086.50 2085.80 2085.80 +9.40 48 2,689 +89
Sep15 150213 2079.10 2079.80 2079.10 2079.10 +9.40 0 97 +0
Dec15 150213 2072.80 2073.40 2072.80 2072.80 +9.50 0 11 +2
Total Volume and Open Interest 6,025 146,657 +1,192
S & P 500 E-Mini(Globex)
Mar15 150213 2083.00 2095.00 2081.50 2093.50 +9.50 1,295,469 2,749,732 -16,645
Jun15 150213 2076.00 2087.00 2074.25 2085.75 +9.25 2,626 22,248 +168
Total Volume and Open Interest 1,298,579 2,775,598 -16,027
NASDAQ 100(CME)
Mar15 150213 4342.00 4382.00 4341.80 4377.00 +32.20 227 16,745 +29
Jun15 150213 4371.00 4371.00 4371.00 4371.00 +32.20      
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 150213 4342.80 4382.00 4340.80 4377.00 +32.20 207,031 315,492 +1,166
Jun15 150213 4336.00 4376.30 4334.50 4371.00 +32.20 30 219 -1
Total Volume and Open Interest 207,071 315,775 +1,159
S & P Midcap 400(CME)
Mar15 150213 1502.50 1502.50 1501.40 1501.40 +10.40 50 1,007 +50
Jun15 150213 1498.30 1498.30 1498.30 1498.30 +10.30      
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Feb15 150213 16.90 17.05 16.30 16.50 -0.38 65,406 74,353 -4,254
Mar15 150213 18.25 18.55 17.95 18.15 -0.08 46,181 101,804 +6,504
Apr15 150213 18.75 18.93 18.40 18.52 -0.21 12,527 36,930 -13
May15 150213 19.10 19.22 18.75 18.88 -0.22 7,496 20,600 -489
Total Volume and Open Interest 145,986 297,059 +4,749
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150213 17960 18115 17875 18080 +125 6,711 53,693 +121
Jun15 150213 17945 18100 17935 18070 +130 20 89 +8
Total Volume and Open Interest 6,731 53,784 +129
Nikkei 225(SGX)
Mar15 150213 17910 17995 17700 17985 +130 27,898 295,358 +537
Jun15 150213 17675 17885 17675 17885 +135 26 4,247 +72
Sep15 150213 17875 17875 17875 17875 +135 0 5 +0
Total Volume and Open Interest 28,029 312,895 +709
CAC 40(EURONEXT)
Feb15 150213 4748.5 4780.0 4739.5 4758.5 +33.0 69,125 279,515 -9,735
Mar15 150213 4747.0 4777.0 4742.5 4759.0 +33.0 1,343 15,295 +873
Apr15 150213 4751.0 4751.0 4751.0 4751.0 +33.0 0 200 +0
Total Volume and Open Interest 70,468 296,566 -8,862
Hang Seng Index(HKFE)
Feb15 150213 24456 24734 24434 24728 +278 56,431 93,182 -2,263
Mar15 150213 24380 24657 24380 24653 +282 2,570 7,853 +1,046
Total Volume and Open Interest 60,120 104,476 -581
DAX(EUREX)
Mar15 150213 10980.0 11016.5 10942.5 10971.0 +59.0 81,764 156,457 -553
Jun15 150213 10979.5 11023.0 10965.0 10985.0 +59.5 139 9,517 +46
Sep15 150213 10970.0 11016.5 10970.0 10988.5 +59.5 1 182 +0
Total Volume and Open Interest 81,904 166,156 -507
FT-SE 100(EURONEXT)
Mar15 150213 6811.00 6845.50 6806.00 6836.00 +57.00 75,865 596,076 +1,670
Jun15 150213 6748.00 6776.50 6748.00 6776.50 +57.00 1 3,894 -1
Sep15 150213 6726.00 6728.50 6726.00 6728.50 +56.00 0 341 +0
Total Volume and Open Interest 75,866 600,361 +1,669
SPI 200(SFE)
Mar15 150213 5724.0 5841.0 5712.0 5822.0 +105.0 32,166 236,536 +1,282
Jun15 150213 5736.0 5819.0 5736.0 5817.0 +105.0 121 3,279 -1
Sep15 150213 5735.0 5762.0 5735.0 5762.0 +105.0 38 2,183 -72
Total Volume and Open Interest 32,769 248,789 +1,289
FTSE MIB(ISE)
Mar15 150213 21115.00 21285.00 21080.00 21178.00 +172.00 20,522 50,729 -1,734
Jun15 150213 20800.00 20905.00 20760.00 20823.00 +172.00 25 337 +4
Sep15 150213 20751.00 20751.00 20751.00 20751.00 +175.00 0 2 +0
Total Volume and Open Interest 20,547 51,068 -1,730
KOSPI 200(KFE)
Mar15 150213 248.50 250.35 248.40 250.00 +1.60 103,857 107,320 +432
Jun15 150213 249.70 251.55 249.70 251.30 +1.65 567 2,124 +55
Sep15 150213 252.55 252.55 252.55 252.55 +2.55 1 896 +1
Total Volume and Open Interest 104,425 111,657 +488
GSCI(CME)
Feb15 150213 420.65 421.50 419.25 420.65 +9.20 2,692 1,745 -2,578
Mar15 150213 426.00 427.00 424.75 426.00 +8.70 2,888 10,948 +2,568
Apr15 150213 430.50 430.50 430.25 430.50 +8.70      
Total Volume and Open Interest 5,580 12,693 -10
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