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 20, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150220 1006.75 1009.75 998.75 999.25 -8.00 99,252 130,029 -11,536
May15 150220 1011.00 1013.75 1002.00 1002.25 -9.00 74,863 263,423 +4,128
Jul15 150220 1015.00 1017.00 1006.25 1006.75 -8.25 28,301 144,645 +97
Aug15 150220 1014.75 1014.75 1005.00 1005.75 -8.00 2,097 10,659 +387
Sep15 150220 999.50 999.50 990.75 991.25 -7.00 675 3,444 +141
Nov15 150220 985.75 987.75 978.75 980.00 -6.25 14,014 133,652 +1,136
Jan16 150220 990.75 991.50 984.00 985.25 -6.25 492 3,929 +72
Mar16 150220 996.00 996.50 989.75 990.00 -6.50 305 2,364 +65
May16 150220 996.75 1000.50 994.25 994.25 -6.25 39 1,293 +4
Jul16 150220 999.75 1006.00 999.75 999.75 -6.25 28 523 +2
Aug16 150220 999.25 1004.50 999.25 999.25 -5.25 12 46 +6
Sep16 150220 988.00 993.25 988.00 988.00 -5.25 10 28 +6
Nov16 150220 983.75 983.75 977.00 977.00 -6.75 133 2,956 +40
Jan17 150220 981.00 987.75 981.00 981.00 -6.75 0 21 +0
Total Volume and Open Interest 220,223 697,252 -5,452
Soybean Meal(CBOT)
Mar15 150220 347.50 350.00 346.10 347.50 unch 40,823 69,881 -7,328
May15 150220 339.70 341.80 338.10 338.70 -1.00 34,577 164,593 +6,571
Jul15 150220 336.00 338.00 334.20 335.60 -0.40 8,100 69,757 +598
Aug15 150220 333.70 335.40 332.60 333.90 -0.20 1,318 13,857 +127
Sep15 150220 333.00 333.10 330.20 331.20 -0.50 1,050 8,377 +449
Oct15 150220 327.30 327.80 324.90 325.70 -0.80 1,276 9,186 +431
Dec15 150220 325.90 327.00 324.20 324.60 -1.10 2,187 30,243 -384
Jan16 150220 325.40 327.30 324.90 324.90 -1.20 196 2,691 +18
Mar16 150220 326.00 327.70 325.50 325.50 -1.00 142 2,388 +0
May16 150220 325.60 326.50 325.60 325.60 -0.90 28 548 +12
Total Volume and Open Interest 89,697 372,413 +494
Soybean Oil(CBOT)
Mar15 150220 31.80 31.84 31.26 31.48 -0.35 37,973 69,218 -10,441
May15 150220 31.99 32.05 31.44 31.67 -0.37 37,088 152,701 +5,466
Jul15 150220 32.16 32.22 31.62 31.86 -0.36 10,855 79,174 -223
Aug15 150220 32.26 32.28 31.72 31.94 -0.34 1,972 10,915 +209
Sep15 150220 32.14 32.25 31.68 31.94 -0.31 612 8,295 +217
Oct15 150220 31.94 32.03 31.49 31.73 -0.30 252 7,304 -39
Dec15 150220 32.05 32.09 31.50 31.76 -0.33 2,925 46,431 -214
Jan16 150220 32.01 32.31 31.80 31.98 -0.33 146 3,099 +6
Mar16 150220 32.25 32.54 32.00 32.22 -0.32 670 3,062 +229
May16 150220 32.45 32.75 32.25 32.43 -0.32 32 1,594 +24
Total Volume and Open Interest 92,525 383,909 -4,766
Canola(WCE)
Mar15 150220 474.1 474.1 469.0 470.1 -3.4 7,493 47,933 -4,690
May15 150220 465.9 468.5 465.0 466.1 -1.8 10,067 100,294 +4,239
Jul15 150220 461.7 462.7 458.6 459.9 -2.3 2,967 35,026 +211
Nov15 150220 450.0 451.5 447.2 448.6 -2.5 2,809 39,367 +1,350
Jan16 150220 453.0 453.0 450.2 450.2 -2.5 0 1,249 +0
Total Volume and Open Interest 23,336 225,212 +1,110
Corn(CBOT)
Mar15 150220 389.00 389.50 383.50 385.25 -4.50 162,322 282,627 -36,090
May15 150220 396.75 397.50 391.25 393.00 -4.75 87,365 429,012 +11,237
Jul15 150220 404.50 405.00 399.00 400.50 -4.75 29,088 240,062 +4,273
Sep15 150220 410.25 412.00 406.00 407.50 -4.50 4,993 67,268 +1,603
Dec15 150220 419.00 419.50 414.50 416.25 -3.50 12,966 239,828 +423
Mar16 150220 427.25 428.75 423.75 425.25 -3.50 1,230 65,459 +91
May16 150220 434.00 435.00 430.00 431.50 -3.50 344 3,635 +78
Jul16 150220 439.00 440.00 434.50 436.50 -3.50 92 4,927 +25
Sep16 150220 429.00 431.50 428.50 429.00 -2.50 35 972 +19
Dec16 150220 426.00 427.00 424.00 425.00 -2.00 301 9,275 +143
Total Volume and Open Interest 298,824 1,344,001 -18,155
Wheat(CBOT)
Mar15 150220 526.50 531.50 509.50 510.25 -17.50 63,119 63,345 -14,696
May15 150220 518.75 523.75 506.00 507.00 -12.50 61,184 175,703 +10,401
Jul15 150220 521.00 525.00 510.00 511.50 -10.25 20,666 101,329 +1,808
Sep15 150220 529.75 532.75 518.00 519.75 -10.00 2,514 18,243 +123
Dec15 150220 543.75 544.75 530.50 531.75 -10.25 3,789 42,192 +721
Mar16 150220 550.25 550.25 539.00 539.25 -10.25 103 6,750 +16
Total Volume and Open Interest 151,421 408,985 -1,600
Wheat(KCBT)
Mar15 150220 543.25 547.25 532.00 533.25 -11.25 14,782 29,946 -3,587
May15 150220 544.75 548.25 536.00 538.25 -7.25 14,818 66,672 +1,743
Jul15 150220 551.00 554.50 543.25 545.75 -6.00 7,452 41,243 +1,775
Sep15 150220 565.50 565.75 555.00 558.00 -5.50 1,279 8,205 +347
Dec15 150220 580.00 580.25 570.00 572.50 -5.25 851 9,648 +224
Mar16 150220 590.00 590.00 582.25 583.25 -5.00 49 1,214 +21
Total Volume and Open Interest 39,231 157,344 +523
Wheat(MGE)
Mar15 150220 572.50 576.25 563.50 566.75 -7.25 3,461 14,075 -1,049
May15 150220 574.25 576.50 564.00 567.00 -7.50 3,220 26,102 +372
Jul15 150220 579.25 580.50 568.50 571.75 -6.50 1,397 12,028 -137
Sep15 150220 585.00 585.25 575.00 577.75 -6.25 762 7,621 +59
Dec15 150220 595.00 595.00 587.00 589.25 -5.25 483 6,825 +153
Total Volume and Open Interest 9,509 67,752 -668
Oats(CBOT)
Mar15 150220 278.00 280.00 273.00 273.50 -3.50 186 2,419 -136
May15 150220 274.00 277.00 272.50 273.50 -0.50 294 4,677 +81
Jul15 150220 277.75 279.00 276.25 276.75 +0.25 20 1,275 +7
Sep15 150220 284.25 284.25 281.50 283.50 +2.00 0 66 +0
Total Volume and Open Interest 516 9,412 -36
Rough Rice(CBOT)
Mar15 150220 10.80 10.86 10.70 10.79 -0.01 1,384 3,106 -763
May15 150220 11.11 11.11 10.95 11.04 +0.01 1,357 5,800 +626
Jul15 150220 11.35 11.35 11.22 11.29 +0.02 23 410 +7
Sep15 150220 11.32 11.32 11.31 11.32 +0.01 0 199 +0
Total Volume and Open Interest 2,764 9,537 -130
Live Cattle(CME)
Feb15 150220 158.750 158.750 156.050 156.700 -2.235 2,081 6,990 -734
Apr15 150220 151.500 152.500 148.500 148.535 -2.965 19,409 121,805 -181
Jun15 150220 144.050 144.785 141.700 141.880 -2.120 8,599 58,808 +864
Aug15 150220 142.600 143.235 140.630 140.800 -1.885 5,370 26,912 +227
Oct15 150220 144.685 145.350 143.250 143.450 -1.450 4,975 17,222 +199
Dec15 150220 145.150 145.935 143.900 144.050 -1.435 2,282 7,333 +52
Total Volume and Open Interest 43,282 242,037 +526
Feeder Cattle(CME)
Mar15 150220 202.550 203.185 199.000 199.185 -3.365 3,862 11,591 -780
Apr15 150220 201.700 202.080 198.300 198.350 -3.230 2,644 7,825 +474
May15 150220 200.630 201.300 197.785 197.830 -3.070 1,892 8,529 +354
Aug15 150220 203.700 204.000 200.750 201.000 -2.650 463 8,016 +108
Sep15 150220 202.450 202.580 200.035 200.380 -2.320 87 998 +10
Oct15 150220 201.200 201.400 198.830 199.100 -2.150 59 1,371 +6
Nov15 150220 198.985 198.985 197.535 197.535 -2.465 4 276 +2
Total Volume and Open Interest 9,020 38,662 +175
Lean Hogs(CME)
Apr15 150220 67.500 68.850 66.300 67.400 +0.350 19,955 85,561 +387
May15 150220 77.300 78.080 76.300 77.300 +0.575 191 2,003 +50
Jun15 150220 81.550 82.650 80.450 81.725 +0.275 7,361 43,771 +48
Jul15 150220 82.500 82.900 80.785 81.980 +0.180 3,361 17,923 +178
Aug15 150220 82.300 82.700 80.550 81.600 -0.450 2,868 15,683 +1,055
Oct15 150220 70.035 70.150 68.150 68.950 -0.950 2,322 16,686 +188
Dec15 150220 65.635 65.635 63.830 64.700 -0.775 750 5,167 +298
Feb16 150220 67.500 67.500 66.080 66.600 -0.875 81 598 +5
Total Volume and Open Interest 36,902 187,775 +2,209
Class III Milk(CME)
Feb15 150220 15.61 15.62 15.54 15.54 -0.19 188 5,593 -97
Mar15 150220 15.73 15.76 15.50 15.53 -0.28 392 5,914 -86
Apr15 150220 15.58 15.68 15.26 15.32 -0.41 249 5,474 -11
May15 150220 15.86 15.90 15.56 15.66 -0.41 115 5,001 +13
Jun15 150220 16.54 16.55 16.20 16.28 -0.40 138 4,782 +0
Jul15 150220 17.00 17.00 16.73 16.74 -0.46 84 3,655 +9
Aug15 150220 17.49 17.50 17.07 17.15 -0.51 72 3,084 -2
Sep15 150220 17.51 17.51 17.12 17.22 -0.46 52 2,938 +24
Oct15 150220 17.48 17.54 17.26 17.34 -0.23 29 2,647 +0
Nov15 150220 17.30 17.33 17.18 17.25 -0.19 38 2,478 +8
Dec15 150220 17.14 17.14 16.90 16.98 -0.16 35 2,241 -11
Jan16 150220 16.66 16.66 16.52 16.55 -0.09 18 284 +10
Feb16 150220 16.55 16.55 16.40 16.41 -0.14 20 156 +15
Total Volume and Open Interest 1,445 44,743 -115
Cocoa(ICE)
Mar15 150220 2989 3027 2987 3027 +2 110 2,495 -56
May15 150220 2960 2984 2947 2979 +4 16,682 90,736 +673
Jul15 150220 2943 2966 2928 2962 +6 4,025 35,164 +671
Sep15 150220 2923 2945 2908 2941 +6 1,854 21,574 +950
Dec15 150220 2900 2920 2887 2917 +4 839 21,913 +137
Mar16 150220 2871 2893 2859 2889 +4 923 13,600 +362
May16 150220 2859 2880 2852 2876 +2 840 2,860 +103
Total Volume and Open Interest 25,361 188,686 +2,866
Coffee "C"(ICE)
Mar15 150220 150.20 151.35 147.00 148.65 -0.55 17,350 2,504 -7,066
May15 150220 153.20 155.00 150.85 152.90 +0.25 23,691 85,045 +5,652
Jul15 150220 156.45 157.45 153.70 155.75 +0.30 3,904 32,833 +780
Sep15 150220 159.00 160.30 156.35 158.40 +0.30 1,551 23,929 +659
Dec15 150220 163.25 163.80 160.00 162.00 +0.30 658 14,533 +61
Mar16 150220 167.20 167.20 163.10 164.65 +0.35 203 2,541 +15
Total Volume and Open Interest 47,829 170,516 +293
Orange Juice(ICE)
Mar15 150220 133.80 133.80 130.85 131.65 -1.10 958 4,093 -607
May15 150220 132.25 132.25 129.75 130.65 -0.80 768 6,962 +429
Jul15 150220 132.00 132.60 130.90 131.50 -0.65 62 709 +43
Sep15 150220 132.90 133.00 132.00 132.35 -0.45 14 298 +12
Nov15 150220 134.50 134.50 133.70 133.70 -0.80 0 56 +0
Jan16 150220 135.40 135.40 135.40 135.40 -0.80 0 12 +0
Total Volume and Open Interest 1,802 12,130 -123
Sugar #11(ICE)
Mar15 150220 14.70 14.72 14.32 14.39 -0.29 34,407 101,092 -13,346
May15 150220 14.60 14.68 14.25 14.32 -0.32 51,056 367,374 -3,013
Jul15 150220 14.86 14.92 14.53 14.62 -0.27 17,279 165,708 +1,772
Oct15 150220 15.33 15.39 15.09 15.22 -0.16 6,760 101,224 +935
Mar16 150220 16.25 16.32 16.06 16.21 -0.11 2,633 64,173 -1,233
May16 150220 16.29 16.34 16.09 16.24 -0.10 821 9,692 +227
Jul16 150220 16.16 16.23 16.01 16.13 -0.09 486 12,377 +302
Oct16 150220 16.22 16.29 16.08 16.19 -0.10 211 11,849 +111
Total Volume and Open Interest 113,744 843,111 -14,231
London Cocoa(LCE)
Mar15 150220 2020 2040 2017 2038 +13 4,463 48,724 -899
May15 150220 1997 2018 1992 2015 +16 6,537 71,792 +161
Jul15 150220 1979 1999 1976 1996 +14 3,786 34,920 +622
Sep15 150220 1963 1981 1960 1979 +13 2,074 34,293 +311
Dec15 150220 1935 1951 1932 1948 +11 1,446 34,981 +305
Mar16 150220 1905 1918 1900 1915 +8 1,474 23,303 +35
May16 150220 1888 1904 1887 1900 +10 303 2,586 +256
Total Volume and Open Interest 20,084 250,684 +790
London Sugar(LCE)
May15 150220 385.40 388.20 379.10 381.00 -6.30 2,106 42,054 +105
Aug15 150220 392.50 393.90 385.30 387.00 -6.40 603 12,308 +43
Oct15 150220 399.00 399.90 393.00 395.00 -6.10 274 4,850 +154
Dec15 150220 409.60 409.60 404.30 406.70 -3.90 41 1,767 +9
Mar16 150220 417.50 419.80 414.10 416.80 -3.10 83 1,615 -25
Total Volume and Open Interest 3,141 65,032 +292
Cotton(ICE)
Mar15 150220 64.40 64.74 63.97 64.67 +0.23 8,891 11,163 -5,518
May15 150220 64.61 64.78 64.08 64.66 -0.03 29,421 114,706 +7,856
Jul15 150220 65.00 65.17 64.51 65.04 -0.15 4,700 29,844 +387
Oct15 150220 65.58 65.67 65.58 65.67 -0.15 1 21 +1
Dec15 150220 64.55 65.50 64.29 65.48 +0.64 2,498 25,200 +247
Mar16 150220 64.95 65.10 64.95 65.04 +0.65 329 1,932 +144
Total Volume and Open Interest 45,913 183,697 +3,162
Lumber(CME)
Mar15 150220 300.2 304.8 300.1 303.5 +2.2 712 1,703 -313
May15 150220 295.9 299.4 295.0 296.0 -0.4 594 2,987 +241
Jul15 150220 298.0 300.0 296.7 298.1 unch 22 95 +15
Sep15 150220 300.0 302.0 300.0 300.0 -1.0 0 15 +0
Total Volume and Open Interest 1,328 4,802 -57
Crude Oil(NYM)
Mar15 150220 51.24 51.85 49.91 50.34 -0.82 257,476 66,254 -23,864
Apr15 150220 52.14 52.49 50.71 50.81 -1.02 280,306 371,382 +4,280
May15 150220 53.32 53.63 51.97 52.09 -0.91 81,477 179,417 +2,657
Jun15 150220 54.29 54.84 53.29 53.45 -0.77 87,451 187,276 +7,167
Jul15 150220 55.69 55.94 54.65 54.84 -0.62 23,944 67,176 +689
Aug15 150220 56.81 56.96 55.84 56.07 -0.46 14,449 52,530 -897
Sep15 150220 57.38 57.73 56.72 57.00 -0.34 21,450 86,588 +2,059
Oct15 150220 58.24 58.32 57.39 57.70 -0.25 5,753 46,882 -13
Nov15 150220 58.69 58.70 58.11 58.29 -0.19 6,349 36,716 -850
Dec15 150220 59.07 59.50 58.44 58.82 -0.16 50,702 209,428 -1,439
Jan16 150220 59.81 59.81 59.06 59.28 -0.13 1,639 42,554 -158
Feb16 150220 60.05 60.05 59.66 59.74 -0.10 1,324 17,006 +244
Mar16 150220 60.45 60.77 59.98 60.19 -0.07 3,134 31,846 -60
Apr16 150220 60.64 60.74 60.61 60.61 -0.03 473 8,898 -16
May16 150220 61.13 61.15 60.99 60.99 +0.01 633 9,400 -85
Jun16 150220 61.48 61.76 60.94 61.36 +0.04 8,265 50,912 -338
Total Volume and Open Interest 865,922 1,680,510 -9,456
e-miNY Crude Oil(NYM)
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150220 52.175 52.475 50.700 50.800 -1.025 6,769 4,114 +355
May15 150220 53.125 53.575 52.000 52.100 -0.900 417 731 +26
Jun15 150220 54.400 54.625 53.400 53.450 -0.775 181 318 +21
Jul15 150220 54.775 54.875 54.775 54.850 -0.600 71 329 +5
Aug15 150220 56.075 56.075 56.075 56.075 -0.450 45 123 +22
Sep15 150220 57.275 57.275 56.800 57.000 -0.350 31 103 +21
Oct15 150220 57.700 57.700 57.700 57.700 -0.250 12 15 +4
Nov15 150220 58.300 58.300 58.300 58.300 -0.175 2 12 -2
Total Volume and Open Interest 16,472 8,568 -41
NY Harbor ULSD(NYM)
Mar15 150220 199.35 213.68 199.01 211.18 +11.80 56,862 48,712 -10,158
Apr15 150220 188.05 193.25 187.63 191.01 +2.55 67,394 104,404 +8,653
May15 150220 187.04 189.89 186.05 187.59 +0.78 24,472 52,834 +307
Jun15 150220 186.45 189.62 185.97 187.34 +0.51 21,485 40,534 -1,883
Jul15 150220 187.96 190.16 186.98 188.23 +0.46 9,511 22,237 -459
Aug15 150220 188.84 191.43 188.27 189.41 +0.35 5,712 12,212 +861
Sep15 150220 190.00 192.70 190.00 191.04 +0.22 5,202 15,259 +339
Oct15 150220 192.65 194.78 192.62 193.03 +0.18 2,624 17,746 +178
Nov15 150220 196.05 196.45 194.85 194.85 +0.21 1,950 10,278 -65
Dec15 150220 195.80 198.20 195.59 196.53 +0.23 5,418 34,669 +15
Jan16 150220 199.33 199.47 197.59 198.08 +0.23 1,222 6,570 +295
Feb16 150220 199.74 199.84 198.41 198.50 +0.23 664 3,511 +185
Mar16 150220 198.68 198.94 197.57 198.05 +0.24 311 4,621 -21
Apr16 150220 197.25 198.00 196.83 196.84 +0.21 225 2,415 +57
Total Volume and Open Interest 204,660 394,232 -1,434
RBOB Gasoline(NYM)
Mar15 150220 161.58 168.12 160.48 164.07 +2.45 48,008 38,188 -9,422
Apr15 150220 184.11 187.89 182.60 184.17 +0.27 61,911 103,287 +8,702
May15 150220 184.38 188.00 183.39 184.82 +0.20 24,783 56,541 -1,656
Jun15 150220 184.74 187.34 183.37 184.39 -0.04 23,898 42,886 +548
Jul15 150220 183.08 186.08 182.93 183.49 -0.09 12,115 19,836 +724
Aug15 150220 182.05 184.32 181.29 181.93 -0.12 6,554 13,702 -49
Sep15 150220 180.57 181.93 178.93 179.59 -0.15 6,155 21,495 +45
Oct15 150220 167.95 169.82 167.07 167.70 -0.22 2,815 13,307 +486
Nov15 150220 167.22 167.22 164.61 165.18 -0.33 1,728 7,067 +419
Dec15 150220 163.58 165.96 163.04 163.82 -0.42 4,107 28,688 -708
Total Volume and Open Interest 193,434 357,806 -461
e-miNY RBOB Gasoline(NYM)
Mar15 150220 164.10 164.10 164.07 164.10 +2.50 0 1 +0
Apr15 150220 184.20 184.20 184.17 184.20 +0.30 0 1 +0
May15 150220 184.80 184.82 184.80 184.80 +0.20      
Jun15 150220 184.40 184.40 184.39 184.40 unch      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Mar15 150220 2.815 2.984 2.801 2.951 +0.117 118,991 71,036 -17,910
Apr15 150220 2.852 3.007 2.839 2.972 +0.097 91,096 232,858 +11,397
May15 150220 2.896 3.033 2.880 3.003 +0.090 44,996 186,273 +5,568
Jun15 150220 2.934 3.064 2.925 3.037 +0.084 22,457 59,925 +1,847
Jul15 150220 2.968 3.099 2.968 3.081 +0.083 14,595 61,588 -174
Aug15 150220 3.004 3.104 3.004 3.087 +0.080 7,049 36,020 +647
Sep15 150220 2.965 3.091 2.965 3.076 +0.077 6,549 53,376 -25
Oct15 150220 2.992 3.117 2.992 3.099 +0.074 21,788 75,726 +3,980
Nov15 150220 3.125 3.193 3.125 3.173 +0.060 4,117 34,128 +167
Dec15 150220 3.279 3.339 3.279 3.314 +0.045 3,519 37,802 +278
Jan16 150220 3.398 3.458 3.397 3.430 +0.041 5,600 44,952 -469
Feb16 150220 3.406 3.432 3.398 3.411 +0.041 417 9,350 -6
Mar16 150220 3.357 3.380 3.326 3.356 +0.039 1,992 16,422 -424
Apr16 150220 3.190 3.210 3.165 3.190 +0.036 1,913 13,883 +670
May16 150220 3.190 3.201 3.179 3.186 +0.029 817 6,789 +690
Jun16 150220 3.243 3.243 3.220 3.220 +0.027 49 6,488 +42
Total Volume and Open Interest 346,273 1,008,233 +6,223
Brent Crude Oil(ICE)
Apr15 150220 60.20 61.15 59.82 60.22 +0.01 224,099 296,584 -11,194
May15 150220 60.89 61.72 60.51 60.77 -0.13 95,100 308,926 +3,661
Jun15 150220 61.79 62.47 61.28 61.52 -0.22 79,689 213,591 -2,914
Jul15 150220 62.57 63.26 62.16 62.33 -0.27 23,820 87,735 +899
Aug15 150220 63.35 64.01 62.93 63.11 -0.26 15,662 68,249 +3,024
Sep15 150220 64.00 64.62 63.54 63.76 -0.23 20,719 80,695 +2,585
Oct15 150220 64.48 65.17 64.11 64.34 -0.20 9,281 51,859 +881
Nov15 150220 64.99 65.69 64.67 64.89 -0.15 6,344 40,052 +233
Dec15 150220 65.48 66.19 65.09 65.42 -0.11 51,398 209,519 -1,720
Jan16 150220 66.18 66.18 65.92 65.92 -0.07 4,421 48,962 -109
Feb16 150220 66.38 66.77 66.38 66.42 -0.04 2,747 33,696 +492
Mar16 150220 66.99 67.80 66.88 66.88 -0.01 6,201 33,449 +819
Apr16 150220 67.37 67.37 67.37 67.37 +0.02 3,751 26,809 +327
May16 150220 67.91 67.91 67.77 67.77 +0.04 933 16,217 +314
Total Volume and Open Interest 571,674 1,810,218 -1,212
Gas Oil(ICE)
Mar15 150220 576.25 586.25 573.50 581.50 +13.25 74,432 103,628 -25
Apr15 150220 567.00 576.50 564.50 572.00 +12.50 93,542 124,007 +11,302
May15 150220 564.25 572.75 561.75 568.50 +11.75 40,143 61,256 +5,033
Jun15 150220 567.25 573.00 562.50 568.75 +11.25 32,103 65,774 +198
Jul15 150220 568.25 575.50 566.25 571.75 +11.00 6,877 25,041 +884
Aug15 150220 572.50 579.25 570.25 576.00 +10.75 4,176 22,141 +392
Sep15 150220 579.50 583.75 575.00 581.00 +10.50 4,009 19,285 -92
Oct15 150220 586.00 589.50 580.75 586.75 +10.00 2,353 19,766 +172
Nov15 150220 588.00 593.50 585.75 590.75 +10.00 1,736 13,962 +220
Dec15 150220 593.50 597.00 588.00 594.25 +9.75 16,476 75,751 +209
Total Volume and Open Interest 287,402 618,024 +18,157
Ethanol(CBOT)
Mar15 150220 1.490 1.500 1.430 1.432 -0.025 183 1,077 -133
Apr15 150220 1.515 1.539 1.452 1.456 -0.024 191 1,884 +118
May15 150220 1.495 1.495 1.470 1.470 -0.024 23 880 +9
Jun15 150220 1.479 1.484 1.463 1.468 -0.031 0 1,243 +0
Jul15 150220 1.469 1.469 1.469 1.469 -0.031 33 504 +0
Aug15 150220 1.465 1.465 1.465 1.465 -0.031 0 549 +0
Sep15 150220 1.451 1.451 1.451 1.451 -0.031 0 278 +0
Oct15 150220 1.438 1.438 1.438 1.438 -0.031 30 257 +0
Total Volume and Open Interest 510 6,843 +34
WTI Crude Oil(ICE)
Apr15 150220 52.17 52.45 50.72 50.81 -1.02 70,526 66,033 +3,807
May15 150220 53.57 53.57 52.05 52.09 -0.91 28,507 35,193 +403
Jun15 150220 54.55 54.75 53.30 53.45 -0.77 21,803 70,771 +555
Jul15 150220 55.84 55.92 54.64 54.84 -0.62 3,167 18,695 -214
Aug15 150220 56.87 56.94 55.92 56.07 -0.46 2,616 9,245 -3
Sep15 150220 57.69 57.69 56.73 57.00 -0.34 3,439 23,871 -22
Oct15 150220 58.30 58.30 57.40 57.70 -0.25 902 5,482 -75
Nov15 150220 58.81 58.82 57.92 58.29 -0.19 656 8,508 +81
Dec15 150220 58.89 59.36 58.45 58.82 -0.16 10,633 83,816 -569
Jan16 150220 59.28 59.28 59.28 59.28 -0.13 74 7,951 +28
Feb16 150220 59.74 59.74 59.74 59.74 -0.10 48 977 +9
Mar16 150220 60.19 60.19 60.19 60.19 -0.07 148 2,940 -34
Apr16 150220 60.61 60.61 60.61 60.61 -0.03 34 2,725 -5
May16 150220 60.99 60.99 60.99 60.99 +0.01 50 2,391 -6
Jun16 150220 61.22 61.36 61.22 61.36 +0.04 629 18,585 +308
Jul16 150220 61.64 61.64 61.64 61.64 +0.08 16 1,000 +8
Total Volume and Open Interest 173,799 449,639 -3,236
US Dollar Index(ICE)
Mar15 150220 94.475 94.890 94.110 94.340 -0.153 24,460 104,722 -173
Jun15 150220 94.915 95.350 94.600 94.810 -0.188 535 9,445 +177
Sep15 150220 95.570 95.800 95.215 95.215 -0.208 29 1,139 +6
Total Volume and Open Interest 25,036 115,652 +22
Australian Dollar(CME)
Mar15 150220 77.79 78.40 77.79 78.33 +0.55 85,135 132,568 +2,767
Jun15 150220 77.42 77.97 77.42 77.92 +0.55 333 1,933 +96
Sep15 150220 77.56 77.56 77.56 77.56 +0.54 0 53 +0
Total Volume and Open Interest 85,474 134,585 +2,863
British Pound(CME)
Mar15 150220 154.11 154.32 153.41 153.94 -0.16 98,568 168,422 -288
Jun15 150220 154.14 154.16 153.39 153.85 -0.16 266 1,861 +29
Sep15 150220 153.79 153.79 153.79 153.79 -0.16 5 43 -3
Total Volume and Open Interest 98,841 170,365 -262
Canadian Dollar(CME)
Mar15 150220 79.99 80.47 79.56 79.76 -0.25 53,540 96,675 -1,124
Jun15 150220 79.94 80.35 79.53 79.70 -0.25 667 10,568 +285
Sep15 150220 80.13 80.13 79.50 79.67 -0.24 8 2,017 +6
Dec15 150220 80.20 80.20 79.65 79.67 -0.23 41 1,071 +6
Total Volume and Open Interest 54,271 110,791 -823
Japanese Yen(CME)
Mar15 150220 84.03 84.55 83.91 84.01 -0.05 132,013 197,473 -1,159
Jun15 150220 84.13 84.64 84.03 84.11 -0.05 230 4,686 +26
Sep15 150220 84.24 84.24 84.24 84.24 -0.05 2 79 -1
Total Volume and Open Interest 132,245 202,421 -1,134
Swiss Franc(CME)
Mar15 150220 105.35 106.79 104.97 106.20 +0.82 11,158 31,614 +216
Jun15 150220 105.77 107.01 105.42 106.66 +0.82 84 2,362 +2
Sep15 150220 107.30 107.49 107.17 107.17 +0.84 2 368 +1
Total Volume and Open Interest 11,244 34,423 +219
EuroFX(CME)
Mar15 150220 113.68 114.34 112.81 113.99 +0.31 161,069 428,419 -222
Jun15 150220 113.80 114.40 112.95 114.13 +0.32 1,753 8,862 +171
Sep15 150220 113.97 114.50 113.15 114.31 +0.31 11 762 -5
Total Volume and Open Interest 162,838 438,360 -51
Mexican Peso(CME)
Mar15 150220 665.12 667.25 661.12 665.62 +0.38 31,046 121,515 +816
Apr15 150220 664.38 664.38 664.38 664.38 +0.25      
Total Volume and Open Interest 31,865 176,230 +526
Brazilian Real(CME)
Mar15 150220 347.10 349.30 345.05 346.75 -0.85 1,001 13,283 +235
Apr15 150220 343.50 345.60 342.70 343.50 -0.85 114 381 +105
May15 150220 340.65 340.65 340.65 340.65 -1.05 0 102 +0
Jun15 150220 337.50 338.10 337.45 338.10 -0.75 24 186 +5
Total Volume and Open Interest 1,139 23,104 +345
30-Year T-Bonds(CBOT)
Mar15 150220 144~070 145~140 143~280 144~010 -0~090 404,453 641,089 -27,432
Jun15 150220 159~010 161~020 158~260 159~010 -0~060 7,910 13,052 +1,668
Sep15 150220 157~170 157~230 157~170 157~170 -0~060      
Total Volume and Open Interest 412,363 654,141 -25,764
10-Year T-Notes(CBOT)
Mar15 150220 127~175 128~075 127~100 127~130 -0~060 1,627,163 2,482,907 -21,741
Jun15 150220 126~265 127~165 126~200 126~225 -0~055 56,936 110,171 +21,238
Sep15 150220 126~090 126~145 126~090 126~090 -0~055      
Total Volume and Open Interest 1,684,099 2,593,083 -503
5-Year T-Notes(CBOT)
Mar15 150220 119~172 119~294 119~122 119~136 -0~046 960,070 1,968,703 -38,560
Jun15 150220 118~264 119~066 118~210 118~224 -0~050 54,816 62,827 +26,942
Sep15 150220 118~224 118~274 118~224 118~224 -0~050      
Total Volume and Open Interest 1,014,886 2,031,530 -11,618
2 Year T-Notes(CBOT)
Mar15 150220 109~190 109~216 109~172 109~174 -0~014 402,792 1,429,481 -24,283
Jun15 150220 109~054 109~086 109~036 109~040 -0~014 58,457 165,710 +30,806
Sep15 150220 109~040 109~054 109~040 109~040 -0~014      
Total Volume and Open Interest 461,249 1,595,191 +6,523
Eurodollars(CME)
Mar15 150220 99.723 99.723 99.715 99.720 -0.003 191,961 1,173,218 -16,151
Jun15 150220 99.600 99.600 99.585 99.590 -0.010 344,697 1,137,989 +4,767
Sep15 150220 99.405 99.425 99.395 99.400 -0.010 326,709 1,020,761 -4,526
Dec15 150220 99.180 99.215 99.160 99.170 -0.015 384,239 1,081,297 +190
Mar16 150220 98.950 98.995 98.920 98.930 -0.025 366,030 862,329 +2,034
Jun16 150220 98.720 98.780 98.685 98.695 -0.030 298,435 725,764 -5,360
Sep16 150220 98.500 98.570 98.460 98.475 -0.030 235,205 619,889 -14,004
Dec16 150220 98.300 98.380 98.260 98.275 -0.035 357,004 955,393 +5,768
Mar17 150220 98.140 98.220 98.095 98.110 -0.035 216,953 511,450 -5,820
Jun17 150220 97.980 98.070 97.940 97.955 -0.035 189,309 464,993 +3,185
Sep17 150220 97.855 97.950 97.815 97.830 -0.035 133,184 409,331 -483
Dec17 150220 97.740 97.835 97.705 97.715 -0.040 161,826 562,945 -634
Mar18 150220 97.655 97.755 97.620 97.630 -0.040 125,680 334,590 -4,276
Jun18 150220 97.570 97.670 97.540 97.550 -0.040 121,127 231,078 -4,311
Sep18 150220 97.495 97.600 97.470 97.480 -0.035 63,688 160,726 +4,966
Dec18 150220 97.425 97.530 97.400 97.415 -0.030 70,375 233,743 -2,530
Mar19 150220 97.375 97.475 97.350 97.365 -0.030 38,993 127,472 -1,281
Jun19 150220 97.320 97.425 97.305 97.315 -0.030 33,684 117,834 +1,658
Total Volume and Open Interest 3,741,862 11,029,766 -34,544
Ultra T-Bond(CBOT)
Mar15 150220 165~04 167~11 164~28 165~04 -0~06 159,640 510,888 +1,336
Jun15 150220 164~05 166~13 163~29 164~06 -0~11 26,909 79,800 +14,386
Sep15 150220 163~21 163~21 163~21 163~21 -0~11      
Total Volume and Open Interest 186,549 590,688 +15,722
30 Day Federal Funds(CBOT)
Feb15 150220 99.882 99.882 99.880 99.882 +0.003 935 66,960 -102
Mar15 150220 99.875 99.875 99.875 99.875 unch 1,739 78,257 +510
Apr15 150220 99.870 99.870 99.870 99.870 unch 2,685 75,201 -629
May15 150220 99.865 99.865 99.860 99.865 unch 4,547 87,940 +1,842
Jun15 150220 99.830 99.835 99.830 99.830 unch 4,108 57,103 -69
Jul15 150220 99.780 99.785 99.775 99.775 -0.005 9,679 95,903 +3,066
Total Volume and Open Interest 42,603 683,294 +3,614
3-Mth Euro-Yen(CME)
Mar15 150220 99.805 99.805 99.805 99.805 unch      
Jun15 150220 99.850 99.850 99.850 99.850 unch      
Sep15 150220 99.860 99.860 99.860 99.860 unch      
Dec15 150220 99.860 99.860 99.860 99.860 unch      
Mar16 150220 99.720 99.720 99.720 99.720 unch      
Jun16 150220 99.580 99.580 99.580 99.580 unch      
Sep16 150220 99.440 99.440 99.440 99.440 unch      
Dec16 150220 99.820 99.820 99.820 99.820 +0.040      
Mar17 150220 99.680 99.680 99.680 99.680 +0.040      
Jun17 150220 99.540 99.540 99.540 99.540 +0.040      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150220 99.81 99.81 99.81 99.81 unch      
Jun15 150220 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150220 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150220 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150220 99.72 99.72 99.72 99.72 unch      
Jun16 150220 99.58 99.58 99.58 99.58 unch      
Sep16 150220 99.44 99.44 99.44 99.44 unch      
Dec16 150220 99.82 99.82 99.82 99.82 +0.04 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150220 147.27 147.46 147.21 147.38 +0.09 1,637 17,091 -414
Jun15 150220 147.09 147.09 147.09 147.09 +0.05 0 31 +0
Sep15 150220 146.52 146.52 146.52 146.52 +0.05      
Total Volume and Open Interest 1,637 17,123 -414
Euro-Bund(EUREX)
Mar15 150220 158.48 159.20 158.20 158.82 +0.19 712,709 1,240,201 +24,516
Jun15 150220 156.31 156.97 156.00 156.61 +0.20 3,799 81,962 +2,456
Sep15 150220 156.12 156.12 156.12 156.12 +0.19 0 14 +0
Total Volume and Open Interest 716,508 1,322,177 +26,972
Euro-Bobl(EUREX)
Mar15 150220 131.05 131.20 131.00 131.12 +0.04 346,598 997,664 +16,830
Jun15 150220 129.22 129.35 129.18 129.28 +0.04 695 44,232 +650
Sep15 150220 130.82 130.82 130.82 130.82 +0.04      
Total Volume and Open Interest 347,293 1,041,896 +17,480
3-Mth Euribor(EUREX)
Mar15 150220 99.940 99.940 99.940 99.940 -0.005 0 8,160 +0
Jun15 150220 99.945 99.945 99.940 99.940 -0.010 0 2,398 +0
Sep15 150220 99.950 99.950 99.945 99.945 -0.020 0 10,317 +0
Total Volume and Open Interest 96 63,194 +24
Long Gilt(LIFFE)
Mar15 150220 119~02 119~26 118~29 119~18 +0~16 216,856 428,778 +3,897
Jun15 150220 118~07 119~00 118~04 118~25 +0~17 664 1,030 +534
Total Volume and Open Interest 217,520 429,808 +4,431
3-Mth Short Sterling(LIFFE)
Mar15 150220 99.43 99.43 99.42 99.42 unch 14,745 351,797 +1,903
Jun15 150220 99.41 99.41 99.39 99.40 -0.01 49,220 384,140 +2,224
Sep15 150220 99.33 99.35 99.32 99.34 +0.01 103,704 483,875 +1,782
Dec15 150220 99.19 99.23 99.18 99.22 +0.03 129,170 351,817 -3,553
Mar16 150220 99.04 99.09 99.02 99.07 +0.03 122,694 342,963 -6,111
Jun16 150220 98.89 98.94 98.87 98.92 +0.03 102,083 227,201 -1,099
Total Volume and Open Interest 842,513 3,162,248 -20,054
3-Mth Euribor(LIFFE)
Mar15 150220 99.950 99.955 99.935 99.940 -0.005 16,956 404,862 +1,861
Jun15 150220 99.950 99.960 99.935 99.940 -0.010 25,005 300,923 -3,487
Sep15 150220 99.965 99.965 99.945 99.945 -0.015 18,507 325,489 -312
Total Volume and Open Interest 219,772 2,921,166 +13,444
3-Mth Aus T-Bills(SFE)
Mar15 150220 97.73 97.73 97.72 97.73 unch 9,257 145,794 -5,758
Jun15 150220 97.91 97.91 97.88 97.91 unch 18,841 210,772 +1,316
Sep15 150220 97.99 98.00 97.96 97.98 -0.01 22,127 165,385 +588
Dec15 150220 98.00 98.01 97.96 97.99 -0.01 12,182 138,342 +3,884
Mar16 150220 97.98 97.98 97.94 97.96 -0.02 7,487 102,864 +1,693
Jun16 150220 97.93 97.93 97.89 97.91 -0.02 4,589 65,792 +1,668
Sep16 150220 97.87 97.88 97.85 97.86 -0.02 2,058 41,574 +21
Dec16 150220 97.82 97.82 97.79 97.81 -0.02 1,019 41,831 +502
Mar17 150220 97.75 97.76 97.75 97.75 -0.02 0 3,809 +0
Jun17 150220 97.70 97.70 97.69 97.69 -0.02 0 5,076 +0
Total Volume and Open Interest 77,754 926,321 +3,967
10-Year Aus T-Bonds(SFE)
Mar15 150220 97.50 97.51 97.44 97.47 -0.03 92,556 701,087 +14,451
Jun15 150220 97.43 97.43 97.43 97.43 -0.03      
Total Volume and Open Interest 92,556 701,087 +14,451
3-Year Aus T-Bonds(SFE)
Mar15 150220 98.17 98.18 98.12 98.15 -0.02 169,198 756,424 +27,185
Jun15 150220 98.15 98.15 98.15 98.15 -0.02      
Total Volume and Open Interest 169,198 756,424 +27,185
Gold(CMX)
Feb15 150220 1206.5 1213.1 1199.1 1204.4 -2.7 147 552 -49
Apr15 150220 1208.0 1215.3 1197.7 1204.9 -2.7 121,125 261,538 -486
Jun15 150220 1209.2 1215.8 1199.2 1205.7 -2.7 3,768 54,678 +135
Aug15 150220 1209.2 1214.0 1200.5 1206.4 -2.7 1,817 16,519 +961
Oct15 150220 1209.1 1210.5 1200.6 1207.0 -2.7 413 4,892 +314
Dec15 150220 1211.1 1215.9 1201.4 1207.7 -2.7 682 25,713 +199
Feb16 150220 1214.8 1215.3 1208.6 1208.6 -2.7 56 4,320 -6
Apr16 150220 1210.8 1210.8 1203.5 1209.7 -2.7 108 868 -3
Jun16 150220 1217.3 1217.4 1210.9 1210.9 -2.8 276 5,097 +224
Aug16 150220 1212.4 1212.4 1212.4 1212.4 -2.9 0 53 +0
Oct16 150220 1214.0 1214.0 1214.0 1214.0 -3.0 201 226 +200
Dec16 150220 1215.7 1215.7 1215.7 1215.7 -3.1 232 5,102 -30
Total Volume and Open Interest 130,285 391,032 +1,502
Silver(CMX)
Mar15 150220 1634.5 1655.5 1616.0 1627.3 -10.8 51,721 58,722 -12,069
May15 150220 1642.5 1659.0 1620.5 1632.0 -10.8 22,348 56,554 +7,754
Jul15 150220 1654.0 1657.0 1625.5 1635.7 -10.8 1,030 17,341 +180
Sep15 150220 1645.5 1647.5 1630.0 1638.7 -10.8 748 7,537 +222
Dec15 150220 1645.5 1669.0 1632.5 1642.6 -10.8 1,450 20,411 -140
Mar16 150220 1656.5 1656.5 1642.0 1647.2 -10.7 22 1,381 +5
May16 150220 1650.4 1650.4 1650.3 1650.4 -10.8 0 72 +0
Total Volume and Open Interest 77,377 171,172 -4,021
Platinum(NYMEX)
Apr15 150220 1171.0 1175.2 1156.5 1169.5 -2.8 10,969 64,789 -4
Jul15 150220 1174.7 1174.7 1159.2 1171.0 -2.6 174 2,851 +20
Oct15 150220 1173.5 1173.5 1168.7 1172.8 -2.6 3 70 +0
Jan16 150220 1177.3 1177.9 1177.3 1177.5 -2.6 3 12 +0
Total Volume and Open Interest 11,166 67,745 +30
Palladium(NYMEX)
Mar15 150220 786.80 787.75 776.05 779.20 -7.60 5,146 20,265 -2,216
Jun15 150220 787.00 789.35 777.90 780.85 -7.55 2,929 14,017 +2,311
Sep15 150220 781.20 781.60 780.90 781.60 -7.50 1 4 +1
Total Volume and Open Interest 8,076 34,287 +96
Copper(CMX)
Mar15 150220 261.85 262.25 257.55 259.45 -2.55 50,991 58,313 -8,532
May15 150220 261.35 261.75 257.50 259.10 -2.45 22,777 81,840 +3,868
Jul15 150220 261.20 261.20 257.65 259.25 -2.30 3,490 18,704 -120
Sep15 150220 261.80 261.80 258.00 259.40 -2.25 931 10,752 +126
Dec15 150220 261.10 261.25 258.05 259.55 -2.20 770 4,766 +322
Total Volume and Open Interest 79,805 181,296 -4,379
DJIA Index(CBOT)
Mar15 150220 17972 18112 17860 18104 +145 220 11,574 -200
Jun15 150220 18029 18029 17884 18029 +145 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 150220 17967 18121 17853 18104 +145 89,556 114,672 -1,083
Jun15 150220 17822 18039 17785 18029 +145 20 435 +1
Sep15 150220 17949 17949 17939 17939 +145 2 14 +0
Dec15 150220 17855 17855 17850 17850 +145 0 27 +0
Total Volume and Open Interest 89,578 115,148 -1,082
S & P 500(CME)
Mar15 150220 2095.50 2108.00 2082.50 2107.10 +11.80 5,787 140,573 +124
Jun15 150220 2099.50 2100.70 2076.70 2099.50 +11.80 1 3,065 -2
Sep15 150220 2092.80 2094.00 2070.00 2092.80 +11.80 0 97 +0
Dec15 150220 2086.40 2087.50 2063.50 2086.40 +11.90 7 15 +0
Total Volume and Open Interest 5,802 143,764 +129
S & P 500 E-Mini(Globex)
Mar15 150220 2096.00 2108.75 2082.25 2107.00 +11.75 1,088,179 2,782,675 +2,164
Jun15 150220 2088.00 2100.75 2074.50 2099.50 +11.75 1,669 26,701 +275
Total Volume and Open Interest 1,089,916 2,813,914 +2,442
NASDAQ 100(CME)
Mar15 150220 4414.30 4445.00 4395.00 4438.00 +24.70 430 18,073 +280
Jun15 150220 4432.00 4432.00 4432.00 4432.00 +24.70 0 75 +0
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 150220 4416.30 4445.00 4396.00 4438.00 +24.70 146,465 332,160 +2,305
Jun15 150220 4410.80 4438.80 4389.50 4432.00 +24.70 79 566 -12
Total Volume and Open Interest 146,544 332,788 +2,293
S & P Midcap 400(CME)
Mar15 150220 1513.50 1513.50 1513.50 1513.50 +8.30 0 1,327 +0
Jun15 150220 1510.40 1510.40 1510.40 1510.40 +8.30      
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Feb15 150218 16.15 16.25 15.85 16.10 -0.10 2,272 59,166 -6,958
Mar15 150220 17.64 18.10 16.80 16.93 -0.70 62,904 159,021 +16,052
Apr15 150220 18.50 18.83 17.75 17.85 -0.67 26,480 43,399 +5,183
May15 150220 18.95 19.24 18.35 18.43 -0.50 11,456 22,899 +2,780
Total Volume and Open Interest 117,335 296,795 +26,669
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150220 18380 18570 18285 18540 +155 10,348 54,916 +1,072
Jun15 150220 18345 18545 18290 18530 +155 369 409 +174
Total Volume and Open Interest 10,717 55,327 +1,246
Nikkei 225(SGX)
Mar15 150220 18260 18385 18210 18370 +130 67,896 323,605 +10,786
Jun15 150220 18150 18290 18135 18270 +115 2,386 6,795 +2,153
Sep15 150220 18255 18255 18255 18255 +125 0 5 +0
Total Volume and Open Interest 70,364 339,177 +12,951
CAC 40(EURONEXT)
Feb15 150220 4821.0 4836.5 4782.5 4801.5 -32.0 220,780 250,550 -44,991
Mar15 150220 4823.5 4889.0 4782.0 4832.5 -2.0 159,109 226,427 +79,727
Apr15 150220 4803.0 4840.0 4783.0 4824.5 -2.0 62 262 +62
Total Volume and Open Interest 380,001 478,847 +34,848
Hang Seng Index(HKFE)
Feb15 150218 24815 24894 24801 24847 +17 25,825 95,856 -748
Mar15 150218 24757 24830 24736 24784 +17 2,030 11,038 +1,199
Total Volume and Open Interest 28,888 110,488 +647
DAX(EUREX)
Mar15 150220 10976.0 11164.5 10948.0 11049.0 +50.0 73,776 159,560 -703
Jun15 150220 10991.0 11164.0 10964.5 11063.5 +50.5 206 10,072 +111
Sep15 150220 11001.0 11161.0 11001.0 11066.0 +50.0 4 186 +4
Total Volume and Open Interest 73,986 169,818 -588
FT-SE 100(EURONEXT)
Mar15 150220 6852.00 6927.00 6845.50 6877.00 +17.00 73,862 592,286 -5,213
Jun15 150220 6797.00 6863.00 6793.50 6817.50 +17.00 87 9,159 +42
Sep15 150220 6769.50 6769.50 6769.50 6769.50 +17.00 0 363 +0
Total Volume and Open Interest 73,949 601,858 -5,171
SPI 200(SFE)
Mar15 150220 5872.0 5890.0 5829.0 5845.0 -23.0 28,776 244,422 +1,944
Jun15 150220 5840.0 5840.0 5840.0 5840.0 -23.0 220 3,511 +13
Sep15 150220 5785.0 5785.0 5785.0 5785.0 -23.0 0 2,121 +0
Total Volume and Open Interest 34,801 262,007 +5,574
FTSE MIB(ISE)
Mar15 150220 21625.00 21855.00 21610.00 21813.00 +49.00 25,983 55,893 +1,539
Jun15 150220 21300.00 21490.00 21290.00 21456.00 +54.00 141 477 +116
Sep15 150220 21356.00 21356.00 21356.00 21356.00 +54.00 0 2 +0
Total Volume and Open Interest 26,124 56,372 +1,655
KOSPI 200(KFE)
Mar15 150217 250.45 251.40 249.30 250.95 +0.40 92,283 105,013 -1,140
Jun15 150217 251.80 252.60 250.70 252.20 +0.50 235 2,079 +6
Sep15 150217 253.50 253.50 253.50 253.50 +0.45 0 895 +0
Total Volume and Open Interest 92,518 109,302 -1,134
GSCI(CME)
Mar15 150220 416.20 419.20 416.00 416.20 -1.10 89 12,623 +45
Apr15 150220 420.10 423.20 420.00 420.10 -1.20      
May15 150220 424.50 427.60 424.00 424.50 -1.20      
Total Volume and Open Interest 89 12,623 +45
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