Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 23, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150223 1000.50 1006.50 992.00 999.25 unch 139,528 115,698 -14,331
May15 150223 1003.75 1009.00 994.50 1001.50 -0.75 140,202 276,266 +12,843
Jul15 150223 1008.00 1013.25 999.00 1006.00 -0.75 49,002 149,456 +4,811
Aug15 150223 1007.00 1011.25 998.25 1005.25 -0.50 2,011 10,778 +119
Sep15 150223 992.50 996.50 984.75 991.00 -0.25 893 3,609 +165
Nov15 150223 980.25 985.75 972.75 979.75 -0.25 20,511 136,655 +3,003
Jan16 150223 986.00 990.00 979.50 985.00 -0.25 341 4,016 +87
Mar16 150223 992.75 995.00 985.00 989.75 -0.25 232 2,406 +42
May16 150223 998.50 998.50 988.00 993.75 -0.50 149 1,356 +63
Jul16 150223 1000.00 1002.00 994.75 999.00 -0.75 95 533 +10
Aug16 150223 998.25 999.25 998.25 998.25 -1.00 0 46 +0
Sep16 150223 983.75 988.00 983.75 983.75 -4.25 0 28 +0
Nov16 150223 980.00 980.00 970.00 975.50 -1.50 151 2,965 +9
Jan17 150223 979.50 981.00 979.50 979.50 -1.50 0 21 +0
Total Volume and Open Interest 353,120 704,073 +6,821
Soybean Meal(CBOT)
Mar15 150223 348.40 351.30 344.60 348.30 +0.80 45,899 64,481 -5,400
May15 150223 340.00 342.80 335.70 338.50 -0.20 53,989 174,616 +10,023
Jul15 150223 336.70 339.20 332.70 335.40 -0.20 14,462 70,662 +905
Aug15 150223 334.50 337.00 331.30 333.70 -0.20 2,399 13,619 -238
Sep15 150223 332.10 334.30 330.10 331.50 +0.30 2,004 8,499 +122
Oct15 150223 327.20 328.60 323.90 326.30 +0.60 1,452 9,260 +74
Dec15 150223 326.00 328.20 322.80 325.50 +0.90 4,016 30,514 +271
Jan16 150223 326.40 327.80 323.30 325.80 +0.90 233 2,743 +52
Mar16 150223 326.60 329.00 325.50 326.50 +1.00 76 2,375 -13
May16 150223 326.60 326.60 325.60 326.60 +1.00 5 548 +0
Total Volume and Open Interest 124,571 378,209 +5,796
Soybean Oil(CBOT)
Mar15 150223 31.46 31.46 30.90 31.14 -0.34 47,772 62,876 -6,342
May15 150223 31.62 31.63 31.08 31.33 -0.34 63,267 159,021 +6,320
Jul15 150223 31.76 31.77 31.29 31.54 -0.32 19,230 79,679 +505
Aug15 150223 31.78 31.94 31.38 31.62 -0.32 2,432 11,124 +209
Sep15 150223 31.78 31.94 31.37 31.63 -0.31 1,008 8,532 +237
Oct15 150223 31.58 31.73 31.18 31.44 -0.29 682 7,301 -3
Dec15 150223 31.71 31.76 31.21 31.46 -0.30 4,100 46,204 -227
Jan16 150223 31.70 31.98 31.54 31.68 -0.30 360 3,065 -34
Mar16 150223 31.84 32.22 31.68 31.93 -0.29 52 3,070 +8
May16 150223 32.29 32.43 31.90 32.14 -0.29 43 1,605 +11
Total Volume and Open Interest 139,028 384,647 +738
Canola(WCE)
Mar15 150223 470.1 472.9 467.0 469.7 -0.4 10,790 41,351 -6,582
May15 150223 466.9 469.5 464.5 467.5 +1.4 15,063 104,266 +3,972
Jul15 150223 460.6 463.8 458.8 462.1 +2.2 3,723 35,648 +622
Nov15 150223 449.4 453.1 447.7 450.9 +2.3 3,420 39,768 +401
Jan16 150223 452.5 452.5 452.5 452.5 +2.3 124 1,353 +104
Total Volume and Open Interest 33,120 223,729 -1,483
Corn(CBOT)
Mar15 150223 385.25 386.00 377.50 378.75 -6.50 176,132 259,783 -22,844
May15 150223 393.00 394.00 385.50 386.75 -6.25 121,556 448,345 +19,333
Jul15 150223 401.00 401.50 393.25 394.50 -6.00 44,784 243,805 +3,743
Sep15 150223 407.75 408.25 400.50 401.75 -5.75 7,758 69,601 +2,333
Dec15 150223 416.00 417.00 409.50 410.50 -5.75 27,678 240,577 +749
Mar16 150223 424.75 426.00 418.50 419.50 -5.75 2,690 65,393 -66
May16 150223 428.25 431.50 425.00 425.50 -6.00 1,121 4,133 +498
Jul16 150223 436.00 436.50 429.50 430.75 -5.75 672 5,231 +304
Sep16 150223 425.00 429.00 424.00 425.00 -4.00 29 999 +27
Dec16 150223 422.25 425.00 419.75 421.50 -3.50 490 9,431 +156
Total Volume and Open Interest 382,947 1,348,238 +4,237
Wheat(CBOT)
Mar15 150223 510.75 515.00 503.50 505.75 -4.50 45,850 56,491 -6,854
May15 150223 507.50 510.50 502.25 504.00 -3.00 52,418 183,604 +7,901
Jul15 150223 510.75 514.75 507.00 508.75 -2.75 20,117 106,344 +5,015
Sep15 150223 519.75 522.50 515.25 517.25 -2.50 3,555 18,843 +600
Dec15 150223 532.00 535.25 528.25 530.00 -1.75 4,165 43,178 +986
Mar16 150223 540.00 542.25 537.00 537.75 -1.50 129 6,780 +30
Total Volume and Open Interest 126,332 416,711 +7,726
Wheat(KCBT)
Mar15 150223 533.50 537.00 530.50 531.25 -2.00 11,227 26,411 -3,535
May15 150223 538.00 541.00 534.25 536.00 -2.25 14,891 68,803 +2,131
Jul15 150223 544.75 548.25 541.50 543.00 -2.75 9,300 42,351 +1,108
Sep15 150223 558.50 560.50 554.50 555.50 -2.50 1,488 9,285 +1,080
Dec15 150223 571.50 575.00 569.00 570.25 -2.25 835 9,899 +251
Mar16 150223 584.00 584.00 581.00 581.00 -2.25 101 1,284 +70
Total Volume and Open Interest 37,842 158,449 +1,105
Wheat(MGE)
Mar15 150223 568.00 569.25 564.00 567.75 +1.00 3,540 12,251 -1,824
May15 150223 566.50 569.75 564.50 568.00 +1.00 5,184 27,561 +1,459
Jul15 150223 571.75 574.25 569.75 572.50 +0.75 1,575 11,782 -246
Sep15 150223 578.00 580.25 576.50 579.25 +1.50 523 7,592 -29
Dec15 150223 589.25 592.25 587.75 591.25 +2.00 247 6,751 -74
Total Volume and Open Interest 11,081 67,037 -715
Oats(CBOT)
Mar15 150223 274.25 274.25 270.00 272.00 -1.50 375 2,539 +120
May15 150223 274.00 274.25 271.00 272.00 -1.50 356 4,784 +107
Jul15 150223 277.25 277.25 275.00 276.50 -0.25 115 1,312 +37
Sep15 150223 284.25 285.00 283.25 284.50 +1.00 0 66 +0
Total Volume and Open Interest 992 9,736 +324
Rough Rice(CBOT)
Mar15 150223 10.79 10.79 10.46 10.47 -0.32 1,008 2,499 -607
May15 150223 11.06 11.06 10.70 10.72 -0.32 1,156 6,259 +459
Jul15 150223 11.30 11.30 10.97 10.97 -0.32 26 416 +6
Sep15 150223 11.31 11.31 11.00 11.00 -0.32 0 199 +0
Total Volume and Open Interest 2,190 9,395 -142
Live Cattle(CME)
Feb15 150223 156.700 156.900 155.300 156.035 -0.665 2,069 5,990 -1,000
Apr15 150223 148.450 149.400 146.900 147.100 -1.435 16,511 120,471 -1,334
Jun15 150223 141.600 142.200 140.100 140.200 -1.680 5,382 58,310 -498
Aug15 150223 140.735 140.850 138.935 139.130 -1.670 3,540 27,528 +616
Oct15 150223 143.235 143.600 142.035 142.435 -1.015 1,545 17,374 +152
Dec15 150223 144.235 144.250 142.850 143.325 -0.725 737 7,347 +14
Total Volume and Open Interest 29,843 239,982 -2,055
Feeder Cattle(CME)
Mar15 150223 198.800 199.035 197.080 198.080 -1.105 2,530 11,274 -317
Apr15 150223 198.000 198.300 196.450 197.050 -1.300 1,767 7,961 +136
May15 150223 197.400 197.850 196.000 196.630 -1.200 746 8,605 +76
Aug15 150223 200.750 200.750 198.800 199.685 -1.315 405 8,107 +91
Sep15 150223 200.300 200.300 198.035 198.580 -1.800 50 1,005 +7
Oct15 150223 199.050 199.080 196.850 197.985 -1.115 49 1,372 +1
Nov15 150223 195.950 196.300 195.950 196.080 -1.455 16 279 +3
Total Volume and Open Interest 5,563 38,659 -3
Lean Hogs(CME)
Apr15 150223 67.785 69.900 67.500 68.330 +0.930 19,126 83,445 -2,116
May15 150223 77.975 79.300 77.830 78.250 +0.950 115 2,022 +19
Jun15 150223 82.300 83.730 82.035 82.400 +0.675 8,229 43,983 +212
Jul15 150223 82.980 83.800 82.330 82.800 +0.820 2,433 17,973 +50
Aug15 150223 82.500 83.250 81.980 82.700 +1.100 2,113 15,842 +159
Oct15 150223 69.350 70.785 69.300 70.285 +1.335 1,658 16,904 +218
Dec15 150223 65.000 66.000 65.000 65.650 +0.950 606 5,405 +238
Feb16 150223 67.285 67.950 67.285 67.650 +1.050 90 635 +37
Total Volume and Open Interest 34,421 186,633 -1,142
Class III Milk(CME)
Feb15 150223 15.51 15.51 15.48 15.49 -0.05 259 5,529 -64
Mar15 150223 15.55 15.55 15.29 15.36 -0.17 384 5,888 -26
Apr15 150223 15.39 15.39 15.05 15.12 -0.20 284 5,421 -53
May15 150223 15.56 15.64 15.40 15.48 -0.18 259 4,981 -20
Jun15 150223 16.16 16.28 16.04 16.14 -0.14 165 4,751 -31
Jul15 150223 16.77 16.77 16.63 16.74 unch 109 3,654 -1
Aug15 150223 17.06 17.15 17.01 17.09 -0.06 148 3,060 -24
Sep15 150223 17.15 17.21 17.04 17.19 -0.03 49 2,936 -2
Oct15 150223 17.25 17.27 17.20 17.27 -0.07 39 2,644 -3
Nov15 150223 17.25 17.25 17.25 17.25 unch 43 2,476 -2
Dec15 150223 17.02 17.02 16.98 16.98 unch 49 2,251 +10
Jan16 150223 16.60 16.60 16.60 16.60 +0.05 14 288 +4
Feb16 150223 16.45 16.45 16.45 16.45 +0.04 15 171 +15
Total Volume and Open Interest 1,836 44,561 -182
Cocoa(ICE)
Mar15 150223 3005 3058 3004 3054 +27 20 2,466 -29
May15 150223 2980 3004 2960 3001 +22 15,860 91,296 +560
Jul15 150223 2958 2986 2946 2984 +22 3,580 35,569 +405
Sep15 150223 2936 2964 2925 2963 +22 2,256 22,194 +620
Dec15 150223 2912 2942 2904 2940 +23 1,242 22,049 +136
Mar16 150223 2884 2912 2877 2911 +22 1,499 14,231 +631
May16 150223 2871 2899 2862 2898 +22 515 3,031 +171
Total Volume and Open Interest 25,068 191,244 +2,558
Coffee "C"(ICE)
Mar15 150223 147.95 149.75 144.45 144.45 -4.20 707 2,086 -418
May15 150223 152.00 153.85 147.90 148.25 -4.65 17,239 83,896 -1,149
Jul15 150223 155.30 156.50 150.80 151.10 -4.65 6,946 33,158 +325
Sep15 150223 158.50 159.10 153.55 153.80 -4.60 3,949 25,076 +1,147
Dec15 150223 161.90 162.70 157.15 157.45 -4.55 2,663 15,066 +533
Mar16 150223 165.30 165.30 160.00 160.10 -4.55 350 2,684 +143
Total Volume and Open Interest 32,555 171,280 +764
Orange Juice(ICE)
Mar15 150223 130.90 132.00 126.55 126.60 -5.05 575 3,849 -244
May15 150223 129.55 131.45 126.00 126.00 -4.65 808 7,206 +244
Jul15 150223 130.20 130.20 126.85 126.85 -4.65 59 730 +21
Sep15 150223 131.80 131.80 127.80 127.80 -4.55 80 355 +57
Nov15 150223 131.45 131.45 129.25 129.25 -4.45 10 62 +6
Jan16 150223 130.95 130.95 130.95 130.95 -4.45 0 12 +0
Total Volume and Open Interest 1,532 12,214 +84
Sugar #11(ICE)
Mar15 150223 14.37 14.42 14.25 14.31 -0.08 39,853 94,951 -6,141
May15 150223 14.26 14.35 14.10 14.13 -0.19 74,683 371,601 +4,227
Jul15 150223 14.60 14.62 14.39 14.43 -0.19 20,560 167,217 +1,509
Oct15 150223 15.22 15.22 14.99 15.05 -0.17 13,044 101,028 -196
Mar16 150223 16.19 16.19 15.99 16.04 -0.17 5,052 65,094 +921
May16 150223 16.20 16.21 16.04 16.09 -0.15 857 9,825 +133
Jul16 150223 16.12 16.12 15.99 16.03 -0.10 325 12,472 +95
Oct16 150223 16.20 16.20 16.10 16.14 -0.05 189 11,868 +19
Total Volume and Open Interest 154,636 843,663 +552
London Cocoa(LCE)
Mar15 150223 2040 2044 2026 2042 +4 6,046 48,948 +224
May15 150223 2017 2025 2005 2022 +7 9,313 72,455 +663
Jul15 150223 1994 2005 1985 2002 +6 3,816 35,148 +228
Sep15 150223 1974 1987 1969 1985 +6 3,149 34,527 +234
Dec15 150223 1944 1959 1942 1957 +9 3,295 35,959 +978
Mar16 150223 1911 1925 1908 1924 +9 2,813 24,454 +1,151
May16 150223 1899 1908 1899 1907 +7 244 2,736 +150
Total Volume and Open Interest 28,757 254,384 +3,700
London Sugar(LCE)
May15 150223 380.00 381.20 376.60 377.70 -3.30 4,165 42,285 +231
Aug15 150223 385.90 387.10 383.00 384.00 -3.00 1,391 12,604 +296
Oct15 150223 394.00 394.80 391.10 392.10 -2.90 294 5,042 +192
Dec15 150223 404.00 404.00 402.90 403.70 -3.00 12 1,772 +5
Mar16 150223 414.60 415.10 412.40 413.20 -3.60 74 1,628 +13
Total Volume and Open Interest 5,965 65,763 +731
Cotton(ICE)
Mar15 150223 65.50 67.55 63.90 64.75 +0.08 6,925 5,862 -5,301
May15 150223 64.44 64.67 63.75 64.20 -0.46 26,137 119,423 +4,717
Jul15 150223 64.93 64.95 64.07 64.42 -0.62 4,188 30,185 +341
Oct15 150223 65.07 65.07 65.07 65.07 -0.60 10 12 -9
Dec15 150223 65.38 65.40 64.64 65.29 -0.19 2,430 25,662 +462
Mar16 150223 64.98 65.30 64.70 65.27 +0.23 100 1,964 +32
Total Volume and Open Interest 39,813 183,956 +259
Lumber(CME)
Mar15 150223 304.4 307.1 302.1 303.2 -0.3 500 1,440 -263
May15 150223 297.2 302.4 297.2 297.8 +1.8 445 3,288 +301
Jul15 150223 297.8 303.2 297.6 299.0 +0.9 26 110 +15
Sep15 150223 301.0 302.2 301.0 301.0 +1.0 1 16 +1
Total Volume and Open Interest 972 4,856 +54
Crude Oil(NYM)
Apr15 150223 50.75 50.99 48.67 49.45 -1.36 554,332 385,773 +14,391
May15 150223 51.92 52.32 50.11 51.01 -1.08 109,169 190,533 +11,116
Jun15 150223 53.34 53.73 51.60 52.56 -0.89 106,208 195,197 +7,921
Jul15 150223 54.70 55.13 53.13 54.06 -0.78 40,950 71,089 +3,913
Aug15 150223 55.77 56.43 54.44 55.40 -0.67 23,688 52,918 +388
Sep15 150223 56.71 57.33 55.46 56.44 -0.56 31,812 88,090 +1,502
Oct15 150223 57.33 58.01 56.31 57.25 -0.45 12,965 47,613 +731
Nov15 150223 58.63 58.63 56.97 57.94 -0.35 9,266 36,177 -539
Dec15 150223 58.64 59.38 57.48 58.57 -0.25 68,826 205,837 -3,591
Jan16 150223 59.10 59.55 58.09 59.12 -0.16 2,058 42,070 -484
Feb16 150223 59.90 60.16 58.70 59.66 -0.08 1,108 17,054 +48
Mar16 150223 59.95 60.86 59.24 60.18 -0.01 3,134 31,867 +21
Apr16 150223 59.85 61.22 59.85 60.65 +0.04 550 9,004 +106
May16 150223 61.00 61.17 60.00 61.05 +0.06 537 9,399 -1
Jun16 150223 61.49 61.94 60.43 61.43 +0.07 9,402 50,629 -283
Jul16 150223 61.09 61.72 61.09 61.72 +0.08 723 7,678 -75
Total Volume and Open Interest 1,136,634 1,672,826 -7,684
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 150223 50.800 51.000 48.675 49.450 -1.350 22,454 4,243 +129
May15 150223 51.875 52.300 50.150 51.000 -1.100 721 684 -47
Jun15 150223 53.500 53.500 51.625 52.550 -0.900 432 422 +104
Jul15 150223 55.000 55.000 53.500 54.050 -0.800 122 363 +34
Aug15 150223 54.825 55.400 54.825 55.400 -0.675 52 137 +14
Sep15 150223 56.800 56.800 56.450 56.450 -0.550 72 95 -8
Oct15 150223 57.250 57.250 57.250 57.250 -0.450 56 15 +0
Nov15 150223 57.950 57.950 57.950 57.950 -0.350 18 10 -2
Total Volume and Open Interest 23,994 6,175 -2,393
NY Harbor ULSD(NYM)
Mar15 150223 213.43 224.25 212.97 221.79 +10.61 43,293 37,445 -11,267
Apr15 150223 191.20 193.31 187.73 189.23 -1.78 76,082 104,452 +48
May15 150223 186.75 188.99 183.70 185.41 -2.18 28,888 51,418 -1,416
Jun15 150223 186.64 188.78 183.40 185.33 -2.01 22,633 39,099 -1,435
Jul15 150223 187.62 189.31 184.37 186.26 -1.97 5,551 22,047 -190
Aug15 150223 188.60 190.38 185.24 187.50 -1.91 3,867 11,963 -249
Sep15 150223 191.38 191.90 186.82 189.21 -1.83 4,010 15,712 +453
Oct15 150223 193.27 193.92 189.50 191.31 -1.72 1,653 17,512 -234
Nov15 150223 194.42 194.45 192.91 193.30 -1.55 1,390 10,144 -134
Dec15 150223 196.29 197.58 192.52 195.12 -1.41 6,494 35,513 +844
Jan16 150223 194.46 197.92 194.46 196.82 -1.26 649 6,515 -55
Feb16 150223 196.26 198.46 196.26 197.34 -1.16 366 3,658 +147
Mar16 150223 196.19 197.75 196.19 196.94 -1.11 384 4,692 +71
Apr16 150223 195.04 196.48 195.04 195.80 -1.04 329 2,493 +78
Total Volume and Open Interest 197,566 381,052 -13,180
RBOB Gasoline(NYM)
Mar15 150223 164.55 166.60 161.43 164.62 +0.55 37,977 30,974 -7,214
Apr15 150223 184.53 186.20 180.88 183.82 -0.35 68,046 103,025 -262
May15 150223 184.56 186.49 181.35 183.97 -0.85 28,368 52,262 -4,279
Jun15 150223 184.10 185.85 180.81 183.39 -1.00 21,082 41,519 -1,367
Jul15 150223 183.84 184.45 180.22 182.37 -1.12 6,960 19,710 -126
Aug15 150223 181.80 183.07 178.48 180.77 -1.16 4,812 13,940 +238
Sep15 150223 180.08 180.70 175.81 178.40 -1.19 6,342 22,099 +604
Oct15 150223 167.16 168.55 164.19 166.31 -1.39 3,268 13,543 +236
Nov15 150223 161.78 165.74 161.78 163.72 -1.46 1,901 7,191 +124
Dec15 150223 162.90 164.94 160.19 162.31 -1.51 3,650 28,814 +126
Total Volume and Open Interest 183,724 346,204 -11,602
e-miNY RBOB Gasoline(NYM)
Mar15 150223 164.60 164.62 164.60 164.60 +0.50 0 1 +0
Apr15 150223 183.80 183.82 183.80 183.80 -0.40 0 1 +0
May15 150223 184.00 184.00 183.97 184.00 -0.80      
Jun15 150223 183.40 183.40 183.39 183.40 -1.00      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Mar15 150223 2.963 3.039 2.845 2.879 -0.072 146,522 48,015 -23,021
Apr15 150223 2.987 3.045 2.858 2.893 -0.079 121,058 233,233 +375
May15 150223 3.014 3.068 2.893 2.924 -0.079 60,257 192,309 +6,036
Jun15 150223 3.067 3.096 2.929 2.959 -0.078 33,846 57,664 -2,261
Jul15 150223 3.093 3.134 2.983 3.010 -0.071 30,295 64,519 +2,931
Aug15 150223 3.100 3.125 3.000 3.019 -0.068 10,233 36,333 +313
Sep15 150223 3.085 3.116 2.980 3.008 -0.068 8,590 53,755 +379
Oct15 150223 3.091 3.145 3.005 3.032 -0.067 34,822 79,117 +3,391
Nov15 150223 3.207 3.213 3.089 3.107 -0.066 8,755 34,288 +160
Dec15 150223 3.349 3.352 3.234 3.248 -0.066 6,099 38,096 +294
Jan16 150223 3.443 3.465 3.338 3.362 -0.068 15,846 46,470 +1,518
Feb16 150223 3.393 3.402 3.335 3.342 -0.069 860 9,672 +322
Mar16 150223 3.346 3.348 3.262 3.292 -0.064 2,439 16,064 -358
Apr16 150223 3.210 3.210 3.106 3.134 -0.056 1,777 14,020 +137
May16 150223 3.186 3.200 3.128 3.131 -0.055 257 6,925 +136
Jun16 150223 3.206 3.210 3.163 3.165 -0.055 404 6,266 -222
Total Volume and Open Interest 483,633 998,793 -9,440
Brent Crude Oil(ICE)
Apr15 150223 60.30 60.67 58.37 58.90 -1.32 303,861 293,315 -3,269
May15 150223 60.58 61.36 58.94 59.65 -1.12 142,631 317,698 +8,772
Jun15 150223 61.11 62.17 59.76 60.54 -0.98 131,077 207,514 -6,077
Jul15 150223 62.03 62.98 60.66 61.47 -0.86 36,089 90,596 +2,861
Aug15 150223 62.84 63.78 61.53 62.33 -0.78 23,409 69,125 +876
Sep15 150223 63.50 64.52 62.21 63.08 -0.68 26,550 82,088 +1,393
Oct15 150223 64.36 65.01 62.92 63.75 -0.59 10,824 51,900 +41
Nov15 150223 65.19 65.59 63.55 64.38 -0.51 10,439 40,435 +383
Dec15 150223 65.11 66.29 64.03 64.97 -0.45 74,486 208,812 -707
Jan16 150223 65.94 65.94 65.50 65.50 -0.42 3,196 49,679 +717
Feb16 150223 65.60 66.71 65.03 66.01 -0.41 2,242 33,976 +280
Mar16 150223 66.24 67.27 66.20 66.48 -0.40 6,850 33,606 +157
Apr16 150223 66.88 66.98 66.88 66.98 -0.39 6,702 26,676 -133
May16 150223 67.38 67.38 67.38 67.38 -0.39 1,594 16,469 +252
Total Volume and Open Interest 816,245 1,819,468 +9,250
Gas Oil(ICE)
Mar15 150223 577.50 588.75 570.25 580.00 -1.50 74,796 92,306 -11,322
Apr15 150223 571.25 574.75 557.25 565.75 -6.25 99,518 134,624 +10,617
May15 150223 564.00 569.75 552.00 561.25 -7.25 49,227 66,457 +5,201
Jun15 150223 563.25 569.75 552.25 561.75 -7.00 39,598 65,550 -224
Jul15 150223 571.25 571.50 555.25 564.75 -7.00 10,229 26,270 +1,229
Aug15 150223 575.50 575.75 559.75 569.25 -6.75 6,255 21,720 -421
Sep15 150223 577.75 580.50 564.75 574.00 -7.00 4,521 19,620 +335
Oct15 150223 583.50 586.25 570.50 579.75 -7.00 5,015 19,975 +209
Nov15 150223 586.50 588.75 575.00 583.75 -7.00 2,139 14,577 +615
Dec15 150223 591.00 595.00 578.50 587.50 -6.75 17,183 74,579 -1,172
Total Volume and Open Interest 318,530 623,869 +5,845
Ethanol(CBOT)
Mar15 150223 1.433 1.445 1.387 1.399 -0.033 448 884 -193
Apr15 150223 1.457 1.459 1.399 1.423 -0.033 356 2,166 +282
May15 150223 1.444 1.444 1.425 1.436 -0.034 27 905 +25
Jun15 150223 1.445 1.445 1.426 1.442 -0.026 4 1,244 +1
Jul15 150223 1.455 1.455 1.436 1.447 -0.022 15 504 +0
Aug15 150223 1.470 1.480 1.435 1.443 -0.022 10 559 +10
Sep15 150223 1.472 1.472 1.430 1.430 -0.021 10 278 +0
Oct15 150223 1.417 1.417 1.417 1.417 -0.021 15 257 +0
Total Volume and Open Interest 920 7,003 +160
WTI Crude Oil(ICE)
Apr15 150223 50.62 50.97 48.69 49.45 -1.36 85,268 72,830 +6,797
May15 150223 52.24 52.29 50.13 51.01 -1.08 29,187 36,889 +1,696
Jun15 150223 53.27 53.59 51.68 52.56 -0.89 34,663 74,258 +3,487
Jul15 150223 54.54 54.98 53.29 54.06 -0.78 5,315 18,918 +223
Aug15 150223 56.05 56.11 54.62 55.40 -0.67 3,622 8,989 -256
Sep15 150223 56.99 57.28 55.56 56.44 -0.56 5,679 23,746 -125
Oct15 150223 57.80 57.94 56.43 57.25 -0.45 2,155 5,494 +12
Nov15 150223 58.40 58.40 57.29 57.94 -0.35 1,805 8,625 +117
Dec15 150223 58.84 59.29 57.52 58.57 -0.25 15,701 84,032 +216
Jan16 150223 59.12 59.12 59.12 59.12 -0.16 96 7,966 +15
Feb16 150223 59.66 59.66 59.66 59.66 -0.08 38 973 -4
Mar16 150223 60.18 60.18 60.18 60.18 -0.01 24 2,952 +12
Apr16 150223 60.65 60.65 60.65 60.65 +0.04 25 2,729 +4
May16 150223 61.05 61.05 61.05 61.05 +0.06 25 2,396 +5
Jun16 150223 60.64 61.64 60.64 61.43 +0.07 518 18,613 +28
Jul16 150223 61.72 61.72 61.72 61.72 +0.08 43 981 -19
Total Volume and Open Interest 190,733 434,857 -14,782
US Dollar Index(ICE)
Mar15 150223 94.415 95.025 94.380 94.658 +0.318 31,840 103,924 -798
Jun15 150223 94.830 95.465 94.830 95.130 +0.320 752 9,640 +195
Sep15 150223 95.820 95.825 95.500 95.543 +0.328 28 1,131 -8
Total Volume and Open Interest 32,622 115,043 -609
Australian Dollar(CME)
Mar15 150223 78.31 78.37 77.70 77.87 -0.46 66,349 131,494 -1,074
Jun15 150223 77.91 77.92 77.33 77.46 -0.46 302 1,991 +58
Sep15 150223 77.11 77.11 77.11 77.11 -0.45 1 54 +1
Total Volume and Open Interest 66,652 133,570 -1,015
British Pound(CME)
Mar15 150223 153.89 154.73 153.30 154.52 +0.58 66,834 167,659 -763
Jun15 150223 153.65 154.60 153.23 154.43 +0.58 231 1,853 -8
Sep15 150223 154.37 154.37 154.37 154.37 +0.58 1 43 +0
Total Volume and Open Interest 67,066 169,594 -771
Canadian Dollar(CME)
Mar15 150223 79.76 79.77 79.19 79.48 -0.28 60,834 99,146 +2,471
Jun15 150223 79.70 79.71 79.15 79.42 -0.28 2,215 11,065 +497
Sep15 150223 79.25 79.39 79.19 79.39 -0.28 343 2,130 +113
Dec15 150223 79.50 79.50 79.32 79.39 -0.28 2 1,073 +2
Total Volume and Open Interest 63,394 113,874 +3,083
Japanese Yen(CME)
Mar15 150223 83.98 84.24 83.81 84.13 +0.12 98,370 196,167 -1,306
Jun15 150223 84.09 84.28 83.93 84.23 +0.12 178 4,780 +94
Sep15 150223 84.26 84.37 84.08 84.37 +0.13 0 79 +0
Total Volume and Open Interest 98,548 201,209 -1,212
Swiss Franc(CME)
Mar15 150223 106.54 106.60 105.06 105.29 -0.91 11,810 31,910 +296
Jun15 150223 106.83 106.91 105.66 105.74 -0.92 67 2,367 +5
Sep15 150223 106.22 106.22 106.22 106.22 -0.95 2 368 +0
Total Volume and Open Interest 11,879 34,724 +301
EuroFX(CME)
Mar15 150223 113.82 113.97 112.98 113.36 -0.63 149,963 427,957 -462
Jun15 150223 113.94 114.09 113.12 113.49 -0.64 1,202 8,987 +125
Sep15 150223 114.09 114.09 113.31 113.68 -0.63 47 776 +14
Total Volume and Open Interest 151,218 438,041 -319
Mexican Peso(CME)
Mar15 150223 663.88 664.75 659.88 662.25 -3.38 36,961 123,289 +1,774
Apr15 150223 661.00 661.00 661.00 661.00 -3.38      
Total Volume and Open Interest 37,330 177,667 +1,437
Brazilian Real(CME)
Mar15 150223 346.15 348.60 343.90 347.45 +0.70 2,450 15,066 +1,783
Apr15 150223 342.70 345.00 340.75 344.10 +0.60 11 392 +11
May15 150223 341.45 341.45 339.05 341.45 +0.80 0 102 +0
Jun15 150223 335.50 338.20 335.50 338.20 +0.10 23 186 +0
Total Volume and Open Interest 2,484 24,898 +1,794
30-Year T-Bonds(CBOT)
Mar15 150223 144~050 145~130 144~030 145~110 +1~100 318,011 633,999 -7,090
Jun15 150223 159~080 161~010 159~030 160~300 +1~290 8,574 15,325 +2,273
Sep15 150223 159~140 159~140 157~170 159~140 +1~290      
Total Volume and Open Interest 326,585 649,324 -4,817
10-Year T-Notes(CBOT)
Mar15 150223 127~160 128~015 127~135 128~005 +0~195 1,230,599 2,443,737 -39,170
Jun15 150223 126~260 127~120 126~225 127~110 +0~205 79,006 146,094 +35,923
Sep15 150223 126~295 126~295 126~090 126~295 +0~205      
Total Volume and Open Interest 1,309,605 2,589,836 -3,247
5-Year T-Notes(CBOT)
Mar15 150223 119~164 119~246 119~136 119~234 +0~096 805,086 1,937,924 -30,779
Jun15 150223 118~254 119~016 118~224 119~012 +0~106 156,598 156,445 +93,618
Sep15 150223 119~012 119~012 118~224 119~012 +0~106      
Total Volume and Open Interest 961,684 2,094,369 +62,839
2 Year T-Notes(CBOT)
Mar15 150223 109~182 109~204 109~174 109~202 +0~026 289,135 1,415,872 -13,609
Jun15 150223 109~044 109~070 109~036 109~062 +0~022 76,801 199,961 +34,251
Sep15 150223 109~062 109~062 109~040 109~062 +0~022      
Total Volume and Open Interest 365,936 1,615,833 +20,642
Eurodollars(CME)
Mar15 150223 99.717 99.725 99.717 99.723 +0.003 187,221 1,143,389 -29,829
Jun15 150223 99.590 99.610 99.590 99.600 +0.010 233,494 1,135,650 -2,339
Sep15 150223 99.405 99.425 99.395 99.420 +0.020 235,226 1,000,311 -20,450
Dec15 150223 99.175 99.205 99.165 99.195 +0.025 286,470 1,077,310 -3,987
Mar16 150223 98.940 98.975 98.925 98.965 +0.035 240,817 865,171 +2,842
Jun16 150223 98.715 98.750 98.695 98.735 +0.040 199,597 732,878 +7,114
Sep16 150223 98.490 98.535 98.470 98.520 +0.045 157,971 620,764 +875
Dec16 150223 98.295 98.340 98.270 98.325 +0.050 253,486 962,226 +6,833
Mar17 150223 98.125 98.185 98.110 98.165 +0.055 140,368 512,738 +1,288
Jun17 150223 97.975 98.035 97.955 98.015 +0.060 144,815 464,076 -917
Sep17 150223 97.840 97.910 97.830 97.895 +0.065 93,964 408,237 -1,094
Dec17 150223 97.725 97.800 97.715 97.790 +0.075 96,921 560,591 -2,354
Mar18 150223 97.645 97.715 97.630 97.710 +0.080 63,364 334,019 -571
Jun18 150223 97.565 97.640 97.550 97.635 +0.085 51,769 231,807 +729
Sep18 150223 97.500 97.570 97.480 97.570 +0.090 43,756 159,315 -1,411
Dec18 150223 97.430 97.505 97.415 97.505 +0.090 43,069 233,150 -593
Mar19 150223 97.385 97.460 97.360 97.455 +0.090 26,941 124,594 -2,878
Jun19 150223 97.335 97.410 97.310 97.405 +0.090 23,704 118,012 +178
Total Volume and Open Interest 2,566,544 10,984,388 -45,378
Ultra T-Bond(CBOT)
Mar15 150223 165~13 167~19 165~00 167~16 +2~12 199,861 454,890 -55,998
Jun15 150223 164~16 166~25 164~04 166~22 +2~16 106,305 159,563 +79,763
Sep15 150223 166~05 166~05 166~05 166~05 +2~16      
Total Volume and Open Interest 306,166 614,453 +23,765
30 Day Federal Funds(CBOT)
Feb15 150223 99.882 99.882 99.882 99.882 unch 1,389 67,661 +701
Mar15 150223 99.875 99.880 99.875 99.875 unch 407 78,380 +123
Apr15 150223 99.870 99.875 99.870 99.870 unch 1,691 74,746 -455
May15 150223 99.865 99.865 99.860 99.865 unch 5,809 86,049 -1,891
Jun15 150223 99.830 99.835 99.830 99.830 unch 3,042 57,474 +371
Jul15 150223 99.775 99.780 99.770 99.775 unch 13,362 94,716 -1,187
Total Volume and Open Interest 39,532 679,490 -3,804
3-Mth Euro-Yen(CME)
Mar15 150223 99.805 99.805 99.805 99.805 unch      
Jun15 150223 99.850 99.850 99.850 99.850 unch      
Sep15 150223 99.860 99.860 99.860 99.860 unch      
Dec15 150223 99.860 99.860 99.860 99.860 unch      
Mar16 150223 99.720 99.720 99.720 99.720 unch      
Jun16 150223 99.580 99.580 99.580 99.580 unch      
Sep16 150223 99.440 99.440 99.440 99.440 unch      
Dec16 150223 99.820 99.820 99.820 99.820 unch      
Mar17 150223 99.680 99.680 99.680 99.680 unch      
Jun17 150223 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150223 99.81 99.81 99.81 99.81 unch      
Jun15 150223 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150223 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150223 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150223 99.72 99.72 99.72 99.72 unch      
Jun16 150223 99.58 99.58 99.58 99.58 unch      
Sep16 150223 99.44 99.44 99.44 99.44 unch      
Dec16 150223 99.82 99.82 99.82 99.82 unch 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150223 147.42 147.49 147.36 147.43 +0.05 1,471 16,903 -188
Jun15 150223 147.00 147.15 147.00 147.15 +0.06 10 31 +0
Sep15 150223 146.58 146.58 146.58 146.58 +0.06      
Total Volume and Open Interest 1,481 16,935 -188
Euro-Bund(EUREX)
Mar15 150223 158.53 158.95 158.41 158.86 +0.04 690,558 1,208,870 -31,331
Jun15 150223 156.34 156.73 156.22 156.65 +0.04 20,579 95,539 +13,577
Sep15 150223 156.16 156.16 156.16 156.16 +0.04 0 14 +0
Total Volume and Open Interest 711,137 1,304,423 -17,754
Euro-Bobl(EUREX)
Mar15 150223 131.06 131.16 131.03 131.12 unch 382,433 971,190 -26,474
Jun15 150223 129.24 129.30 129.19 129.29 +0.01 11,364 47,911 +3,679
Sep15 150223 130.82 130.82 130.82 130.82 unch      
Total Volume and Open Interest 393,797 1,019,101 -22,795
3-Mth Euribor(EUREX)
Mar15 150223 99.955 99.965 99.955 99.960 +0.020 0 8,160 +0
Jun15 150223 99.965 99.965 99.965 99.965 +0.025 0 2,398 +0
Sep15 150223 99.970 99.970 99.970 99.970 +0.025 0 10,317 +0
Total Volume and Open Interest 4 63,196 +2
Long Gilt(LIFFE)
Mar15 150223 119~07 119~15 118~32 119~07 -0~11 154,107 427,209 -1,569
Jun15 150223 118~14 118~21 118~06 118~14 -0~11 3,358 3,845 +2,815
Total Volume and Open Interest 157,465 431,054 +1,246
3-Mth Short Sterling(LIFFE)
Mar15 150223 99.42 99.43 99.42 99.43 +0.01 19,659 351,947 +150
Jun15 150223 99.40 99.41 99.39 99.41 +0.01 68,499 391,506 +7,366
Sep15 150223 99.32 99.35 99.32 99.34 unch 73,716 490,912 +7,037
Dec15 150223 99.20 99.22 99.18 99.22 unch 83,823 353,010 +1,193
Mar16 150223 99.05 99.08 99.02 99.07 unch 60,622 341,727 -1,236
Jun16 150223 98.90 98.93 98.87 98.92 unch 67,064 227,498 +297
Total Volume and Open Interest 578,558 3,181,909 +19,661
3-Mth Euribor(LIFFE)
Mar15 150223 99.955 99.960 99.950 99.955 +0.015 54,881 409,392 +4,530
Jun15 150223 99.960 99.970 99.955 99.960 +0.020 124,281 317,446 +16,523
Sep15 150223 99.965 99.975 99.960 99.970 +0.025 16,882 326,004 +515
Total Volume and Open Interest 406,708 2,972,205 +51,039
3-Mth Aus T-Bills(SFE)
Mar15 150223 97.72 97.74 97.71 97.73 unch 24,959 143,920 -1,874
Jun15 150223 97.90 97.93 97.88 97.90 -0.01 22,920 211,581 +809
Sep15 150223 97.98 98.01 97.95 97.98 unch 16,473 164,951 -434
Dec15 150223 97.98 98.01 97.96 97.98 -0.01 13,462 138,056 -286
Mar16 150223 97.95 97.99 97.93 97.95 -0.01 4,848 102,765 -99
Jun16 150223 97.90 97.92 97.88 97.90 -0.01 4,483 67,196 +1,404
Sep16 150223 97.85 97.89 97.82 97.86 unch 2,851 42,494 +920
Dec16 150223 97.79 97.83 97.79 97.81 unch 1,493 41,367 -464
Mar17 150223 97.73 97.75 97.73 97.75 unch 305 3,862 +53
Jun17 150223 97.66 97.69 97.66 97.69 unch 184 5,080 +4
Total Volume and Open Interest 92,659 926,715 +394
10-Year Aus T-Bonds(SFE)
Mar15 150223 97.47 97.52 97.43 97.46 -0.01 98,223 718,815 +17,728
Jun15 150223 97.42 97.42 97.42 97.42 -0.01      
Total Volume and Open Interest 98,223 718,815 +17,728
3-Year Aus T-Bonds(SFE)
Mar15 150223 98.14 98.17 98.11 98.14 -0.01 145,379 740,636 -15,788
Jun15 150223 98.14 98.14 98.14 98.14 -0.01      
Total Volume and Open Interest 145,379 740,636 -15,788
Gold(CMX)
Feb15 150223 1201.3 1203.3 1191.6 1200.3 -4.1 65 548 -4
Apr15 150223 1203.5 1210.3 1190.6 1200.8 -4.1 115,723 264,019 +2,481
Jun15 150223 1203.0 1210.1 1192.5 1201.6 -4.1 3,674 54,976 +298
Aug15 150223 1200.0 1208.3 1194.3 1202.2 -4.2 2,900 17,479 +960
Oct15 150223 1197.1 1207.4 1197.1 1202.8 -4.2 662 4,419 -473
Dec15 150223 1205.5 1213.0 1194.0 1203.4 -4.3 867 25,838 +125
Feb16 150223 1206.9 1206.9 1202.7 1204.3 -4.3 7 4,319 -1
Apr16 150223 1206.0 1207.0 1196.4 1205.3 -4.4 0 868 +0
Jun16 150223 1200.0 1206.4 1200.0 1206.4 -4.5 1 5,097 +0
Aug16 150223 1200.0 1207.9 1200.0 1207.9 -4.5 0 53 +0
Oct16 150223 1209.5 1209.5 1209.5 1209.5 -4.5 0 226 +0
Dec16 150223 1204.0 1211.2 1204.0 1211.2 -4.5 1 5,101 -1
Total Volume and Open Interest 124,572 394,414 +3,382
Silver(CMX)
Mar15 150223 1625.5 1659.0 1606.5 1625.4 -1.9 40,080 52,876 -5,846
May15 150223 1633.0 1663.5 1611.5 1629.9 -2.1 12,805 61,562 +5,008
Jul15 150223 1629.0 1663.0 1621.0 1633.6 -2.1 736 17,693 +352
Sep15 150223 1654.0 1662.5 1636.6 1636.6 -2.1 718 7,761 +224
Dec15 150223 1640.0 1666.5 1624.0 1640.5 -2.1 1,735 20,637 +226
Mar16 150223 1645.1 1645.1 1645.1 1645.1 -2.1 131 1,461 +80
May16 150223 1648.3 1648.3 1648.3 1648.3 -2.1 0 72 +0
Total Volume and Open Interest 56,286 171,196 +24
Platinum(NYMEX)
Apr15 150223 1166.6 1172.6 1155.5 1162.9 -6.6 10,799 64,995 +206
Jul15 150223 1168.3 1169.6 1158.4 1164.4 -6.6 66 2,876 +25
Oct15 150223 1169.6 1169.6 1164.3 1166.2 -6.6 2 70 +0
Jan16 150223 1170.9 1170.9 1170.9 1170.9 -6.6 0 12 +0
Total Volume and Open Interest 10,885 67,985 +240
Palladium(NYMEX)
Mar15 150223 779.00 787.10 774.25 785.95 +6.75 7,813 16,724 -3,541
Jun15 150223 780.55 788.75 775.80 787.60 +6.75 4,737 17,666 +3,649
Sep15 150223 786.75 788.70 786.75 788.70 +7.10 0 4 +0
Total Volume and Open Interest 12,550 34,395 +108
Copper(CMX)
Mar15 150223 260.45 261.65 256.60 259.25 -0.20 43,486 50,081 -8,232
May15 150223 259.90 261.05 256.10 258.65 -0.45 21,250 84,985 +3,145
Jul15 150223 261.85 261.85 256.25 258.70 -0.55 2,518 18,817 +113
Sep15 150223 260.40 260.70 256.95 258.80 -0.60 841 11,061 +309
Dec15 150223 260.55 261.10 257.20 258.90 -0.65 401 4,885 +119
Total Volume and Open Interest 69,584 176,826 -4,470
DJIA Index(CBOT)
Mar15 150223 18106 18108 18050 18085 -19 19 11,573 -1
Jun15 150223 18009 18029 18009 18009 -20 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 150223 18112 18113 18034 18085 -19 104,132 115,427 +755
Jun15 150223 18029 18030 17947 18009 -20 21 433 -2
Sep15 150223 17919 17919 17919 17919 -20 1 14 +0
Dec15 150223 17831 17831 17831 17831 -19 0 27 +0
Total Volume and Open Interest 104,154 115,901 +753
S & P 500(CME)
Mar15 150223 2107.20 2107.50 2100.00 2106.70 -0.40 8,193 143,633 +3,060
Jun15 150223 2098.00 2100.00 2094.00 2099.00 -0.50 311 3,159 +94
Sep15 150223 2092.30 2093.30 2087.30 2092.30 -0.50 0 97 +0
Dec15 150223 2085.90 2086.90 2080.90 2085.90 -0.50 0 15 +0
Total Volume and Open Interest 8,504 146,912 +3,148
S & P 500 E-Mini(Globex)
Mar15 150223 2107.25 2108.25 2099.75 2106.75 -0.25 1,143,901 2,806,657 +23,982
Jun15 150223 2100.25 2100.50 2092.50 2099.00 -0.50 10,849 31,957 +5,256
Total Volume and Open Interest 1,154,753 2,843,149 +29,235
NASDAQ 100(CME)
Mar15 150223 4441.80 4448.00 4431.00 4444.50 +6.50 384 18,199 +126
Jun15 150223 4438.50 4438.50 4438.50 4438.50 +6.50 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 150223 4439.80 4449.30 4429.80 4444.50 +6.50 168,236 338,403 +6,243
Jun15 150223 4437.00 4443.00 4426.80 4438.50 +6.50 78 584 +18
Total Volume and Open Interest 168,314 339,049 +6,261
S & P Midcap 400(CME)
Mar15 150223 1515.50 1515.50 1513.50 1513.50 unch 55 1,382 +55
Jun15 150223 1510.40 1510.40 1510.40 1510.40 unch      
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 150223 16.95 17.30 16.90 17.02 +0.09 51,922 0 -159,021
Apr15 150223 17.85 18.15 17.85 17.98 +0.13 24,380 0 -43,399
May15 150223 18.52 18.66 18.39 18.52 +0.09 9,043 0 -22,899
Total Volume and Open Interest 97,775 295,206 -1,589
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150223 18520 18540 18425 18500 -40 7,669 54,909 -7
Jun15 150223 18495 18510 18440 18495 -35 99 467 +58
Total Volume and Open Interest 7,768 55,378 +51
Nikkei 225(SGX)
Mar15 150223 18370 18520 18270 18455 +85 68,597 326,698 +3,093
Jun15 150223 18225 18425 18200 18350 +80 180 6,941 +146
Sep15 150223 18340 18340 18340 18340 +85 0 5 +0
Total Volume and Open Interest 68,780 342,416 +3,239
CAC 40(EURONEXT)
Mar15 150223 4865.5 4877.5 4832.0 4862.0 +29.5 61,156 247,790 +21,363
Apr15 150223 4863.0 4863.0 4825.0 4854.5 +30.0 3,459 3,708 +3,446
May15 150223 4796.0 4796.0 4796.0 4796.0        
Hang Seng Index(HKFE)
Feb15 150223 24980 24986 24634 24863 +16 37,210 97,880 +2,024
Mar15 150223 24929 24929 24570 24800 +16 6,470 15,350 +4,312
Total Volume and Open Interest 44,183 116,682 +6,194
DAX(EUREX)
Mar15 150223 11134.5 11161.5 11070.0 11119.5 +70.5 116,423 158,815 -745
Jun15 150223 11143.0 11165.0 11090.0 11134.5 +71.0 450 10,304 +232
Sep15 150223 11148.0 11160.0 11110.0 11136.5 +70.5 14 192 +6
Total Volume and Open Interest 116,887 169,311 -507
FT-SE 100(EURONEXT)
Mar15 150223 6907.00 6924.50 6852.00 6870.50 -6.50 83,001 592,549 +263
Jun15 150223 6824.00 6825.50 6798.00 6811.50 -6.00 2,249 10,749 +1,590
Sep15 150223 6762.50 6762.50 6762.50 6762.50 -7.00 15 353 -10
Total Volume and Open Interest 85,265 603,701 +1,843
SPI 200(SFE)
Mar15 150223 5842.0 5880.0 5815.0 5862.0 +17.0 25,473 243,724 -698
Jun15 150223 5863.0 5867.0 5857.0 5857.0 +17.0 68 3,232 -279
Sep15 150223 5804.0 5804.0 5804.0 5804.0 +19.0 201 2,219 +98
Total Volume and Open Interest 26,098 258,758 -3,249
FTSE MIB(ISE)
Mar15 150223 22020.00 22095.00 21870.00 21950.00 +137.00 29,214 55,600 -293
Jun15 150223 21610.00 21735.00 21525.00 21593.00 +137.00 67 473 -4
Sep15 150223 21501.00 21501.00 21501.00 21501.00 +145.00 0 2 +0
Total Volume and Open Interest 29,281 56,075 -297
KOSPI 200(KFE)
Mar15 150223 250.75 253.35 250.65 251.65 +0.70 71,817 105,839 +826
Jun15 150223 252.30 254.50 252.20 252.95 +0.75 194 2,096 +17
Sep15 150223 254.20 254.20 254.20 254.20 +0.70 0 905 +10
Total Volume and Open Interest 72,011 110,164 +862
GSCI(CME)
Mar15 150223 409.55 416.25 409.50 409.55 -6.65 115 12,590 -33
Apr15 150223 413.65 420.15 413.50 413.65 -6.45      
May15 150223 418.65 424.55 418.50 418.65 -5.85      
Total Volume and Open Interest 115 12,590 -33
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!!!