Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 24, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150224 999.25 1029.00 999.00 1016.00 +16.75 85,918 90,405 -25,293
May15 150224 1001.25 1032.00 1001.00 1018.75 +17.25 85,346 280,607 +4,341
Jul15 150224 1005.50 1036.25 1005.50 1023.00 +17.00 27,040 150,759 +1,303
Aug15 150224 1007.00 1034.00 1007.00 1021.00 +15.75 1,117 11,001 +223
Sep15 150224 994.75 1016.50 991.00 1004.75 +13.75 526 3,826 +217
Nov15 150224 980.00 1002.00 979.75 992.75 +13.00 11,179 137,367 +712
Jan16 150224 985.00 1006.00 985.00 997.50 +12.50 133 4,037 +21
Mar16 150224 1000.00 1010.00 989.75 1002.25 +12.50 221 2,520 +114
May16 150224 1000.00 1014.00 998.75 1006.25 +12.50 9 1,354 -2
Jul16 150224 1004.75 1019.50 999.00 1011.25 +12.25 4 537 +4
Aug16 150224 1010.25 1010.25 998.25 1010.25 +12.00 0 46 +0
Sep16 150224 995.50 995.50 983.75 995.50 +11.75 0 28 +0
Nov16 150224 982.00 988.50 975.50 984.75 +9.25 38 2,977 +12
Jan17 150224 988.75 988.75 979.50 988.75 +9.25 0 21 +0
Total Volume and Open Interest 211,531 685,725 -18,348
Soybean Meal(CBOT)
Mar15 150224 348.20 362.60 348.20 356.90 +8.60 34,606 51,909 -12,572
May15 150224 338.50 351.70 338.50 345.70 +7.20 45,103 179,797 +5,181
Jul15 150224 335.40 347.10 335.40 342.00 +6.60 14,980 70,902 +240
Aug15 150224 334.10 343.70 333.70 339.80 +6.10 1,504 13,761 +142
Sep15 150224 332.50 341.70 331.50 337.30 +5.80 1,251 8,852 +353
Oct15 150224 327.50 335.90 326.30 331.90 +5.60 938 9,100 -160
Dec15 150224 325.50 334.80 325.50 331.10 +5.60 3,368 30,708 +194
Jan16 150224 328.70 335.00 325.80 331.60 +5.80 69 2,724 -19
Mar16 150224 329.40 334.80 326.50 331.80 +5.30 414 2,290 -85
May16 150224 331.90 334.10 326.60 331.40 +4.80 0 548 +0
Total Volume and Open Interest 102,233 371,483 -6,726
Soybean Oil(CBOT)
Mar15 150224 31.04 31.70 30.88 31.42 +0.28 36,121 48,800 -14,076
May15 150224 31.24 31.90 31.06 31.61 +0.28 49,232 163,640 +4,619
Jul15 150224 31.49 32.13 31.28 31.83 +0.29 14,681 80,622 +943
Aug15 150224 31.59 32.13 31.38 31.89 +0.27 1,388 11,588 +464
Sep15 150224 31.60 32.08 31.38 31.89 +0.26 849 8,852 +320
Oct15 150224 31.20 31.93 31.20 31.69 +0.25 767 7,303 +2
Dec15 150224 31.33 32.05 31.22 31.74 +0.28 4,613 47,228 +1,024
Jan16 150224 31.74 32.23 31.68 31.95 +0.27 101 3,062 -3
Mar16 150224 31.99 32.47 31.93 32.19 +0.26 120 3,104 +34
May16 150224 32.23 32.58 32.14 32.39 +0.25 11 1,615 +10
Total Volume and Open Interest 107,923 378,022 -6,625
Canola(WCE)
Mar15 150224 469.4 476.7 469.4 472.8 +3.1 11,323 34,141 -7,210
May15 150224 467.0 473.9 465.3 469.7 +2.2 14,665 109,151 +4,885
Jul15 150224 461.1 468.8 460.1 464.2 +2.1 2,143 36,247 +599
Nov15 150224 449.9 456.6 449.9 451.8 +0.9 2,050 40,286 +518
Jan16 150224 455.3 457.7 453.4 453.4 +0.9 5 1,355 +2
Total Volume and Open Interest 30,186 222,523 -1,206
Corn(CBOT)
Mar15 150224 379.00 387.00 377.50 377.50 -1.25 131,258 195,830 -63,953
May15 150224 387.00 395.00 385.25 385.50 -1.25 91,648 459,139 +10,794
Jul15 150224 394.50 402.75 393.25 393.50 -1.00 29,956 248,306 +4,501
Sep15 150224 402.25 409.75 400.25 400.75 -1.00 15,081 77,881 +8,280
Dec15 150224 410.75 418.50 409.50 409.75 -0.75 18,587 242,179 +1,602
Mar16 150224 420.00 427.00 418.50 418.75 -0.75 989 65,421 +28
May16 150224 428.00 432.00 424.75 424.75 -0.75 348 4,268 +135
Jul16 150224 433.25 436.50 430.00 430.00 -0.75 287 5,315 +84
Sep16 150224 424.50 425.00 424.50 424.50 -0.50 36 1,019 +20
Dec16 150224 423.75 427.25 420.75 421.25 -0.25 602 9,496 +65
Total Volume and Open Interest 288,799 1,309,799 -38,439
Wheat(CBOT)
Mar15 150224 505.75 513.25 504.50 505.75 unch 59,446 33,295 -23,196
May15 150224 504.50 510.75 502.25 503.75 -0.25 75,767 190,049 +6,445
Jul15 150224 508.25 515.25 507.00 508.25 -0.50 27,591 110,887 +4,543
Sep15 150224 515.50 523.00 515.50 516.75 -0.50 5,113 19,531 +688
Dec15 150224 530.75 536.75 528.25 530.00 unch 6,449 44,726 +1,548
Mar16 150224 538.75 540.25 537.00 538.25 +0.50 753 6,809 +29
Total Volume and Open Interest 175,272 406,856 -9,855
Wheat(KCBT)
Mar15 150224 532.00 544.25 531.25 535.75 +4.50 13,618 18,514 -7,897
May15 150224 536.00 547.25 536.00 538.00 +2.00 18,756 70,208 +1,405
Jul15 150224 542.25 552.25 542.25 543.50 +0.50 9,642 43,717 +1,366
Sep15 150224 555.50 563.75 555.50 556.25 +0.75 3,446 9,764 +479
Dec15 150224 574.25 579.75 570.00 571.25 +1.00 2,532 10,342 +443
Mar16 150224 586.25 589.00 581.00 582.00 +1.00 608 1,778 +494
Total Volume and Open Interest 48,632 154,761 -3,688
Wheat(MGE)
Mar15 150224 567.75 574.00 564.75 566.00 -1.75 3,680 10,394 -1,857
May15 150224 567.75 576.00 566.50 568.00 unch 4,714 29,522 +1,961
Jul15 150224 572.00 579.50 572.00 573.00 +0.50 1,587 12,139 +357
Sep15 150224 579.75 584.25 578.75 579.50 +0.25 502 7,748 +156
Dec15 150224 591.25 597.50 590.00 591.25 unch 378 6,951 +200
Total Volume and Open Interest 11,024 67,989 +952
Oats(CBOT)
Mar15 150224 272.75 276.00 272.00 274.50 +2.50 472 1,737 -802
May15 150224 272.25 274.50 271.00 272.75 +0.75 432 4,930 +146
Jul15 150224 276.25 277.00 275.50 276.50 unch 139 1,377 +65
Sep15 150224 285.00 285.00 283.25 283.50 -1.00 24 89 +23
Total Volume and Open Interest 1,164 9,223 -513
Rough Rice(CBOT)
Mar15 150224 10.50 10.55 10.37 10.44 -0.02 840 1,858 -641
May15 150224 10.78 10.81 10.64 10.71 -0.01 865 6,660 +401
Jul15 150224 10.97 10.98 10.91 10.96 -0.01 41 431 +15
Sep15 150224 10.99 10.99 10.96 10.99 -0.01 0 199 +0
Total Volume and Open Interest 1,746 9,170 -225
Live Cattle(CME)
Feb15 150224 156.000 156.700 154.600 156.650 +0.615 2,476 4,939 -1,051
Apr15 150224 147.035 147.735 145.300 145.575 -1.525 25,887 121,209 +738
Jun15 150224 140.130 140.550 138.600 138.935 -1.265 9,720 59,038 +728
Aug15 150224 139.035 139.600 137.950 138.000 -1.130 4,720 28,189 +661
Oct15 150224 142.250 142.935 141.285 141.630 -0.805 2,695 17,696 +322
Dec15 150224 142.800 143.485 142.000 142.380 -0.945 732 7,598 +251
Total Volume and Open Interest 46,354 241,658 +1,676
Feeder Cattle(CME)
Mar15 150224 198.200 198.500 195.080 195.600 -2.480 3,371 10,764 -510
Apr15 150224 197.100 197.535 194.285 194.630 -2.420 2,976 8,341 +380
May15 150224 196.630 197.035 193.900 194.330 -2.300 1,542 8,744 +139
Aug15 150224 199.500 199.685 196.785 196.880 -2.805 847 8,222 +115
Sep15 150224 198.630 198.850 196.080 197.000 -1.580 139 1,014 +9
Oct15 150224 197.735 197.735 195.000 195.285 -2.700 102 1,400 +28
Nov15 150224 195.700 195.700 193.400 194.100 -1.980 20 278 -1
Total Volume and Open Interest 9,002 38,819 +160
Lean Hogs(CME)
Apr15 150224 68.580 69.285 67.385 68.580 +0.250 22,975 80,782 -2,663
May15 150224 78.350 79.250 77.800 79.050 +0.800 151 2,029 +7
Jun15 150224 82.700 83.330 81.580 82.980 +0.580 10,488 44,720 +737
Jul15 150224 83.035 83.750 82.250 83.550 +0.750 3,590 18,475 +502
Aug15 150224 82.885 83.635 82.330 83.500 +0.800 3,202 16,299 +457
Oct15 150224 70.600 72.000 70.080 71.885 +1.600 2,379 17,099 +195
Dec15 150224 65.700 67.535 65.285 67.400 +1.750 708 5,686 +281
Feb16 150224 68.430 69.550 68.430 69.300 +1.650 258 780 +145
Total Volume and Open Interest 43,767 186,297 -336
Class III Milk(CME)
Feb15 150224 15.51 15.51 15.49 15.50 +0.01 655 5,461 -68
Mar15 150224 15.36 15.53 15.30 15.40 +0.04 319 5,856 -32
Apr15 150224 15.12 15.32 15.05 15.25 +0.13 234 5,520 +99
May15 150224 15.53 15.71 15.50 15.61 +0.13 163 5,049 +68
Jun15 150224 16.21 16.41 16.18 16.34 +0.20 75 4,749 -2
Jul15 150224 16.76 16.95 16.76 16.95 +0.21 83 3,669 +15
Aug15 150224 17.18 17.39 17.18 17.38 +0.29 239 3,111 +51
Sep15 150224 17.20 17.49 17.20 17.40 +0.21 171 3,019 +83
Oct15 150224 17.36 17.65 17.36 17.51 +0.24 72 2,647 +3
Nov15 150224 17.40 17.60 17.35 17.41 +0.16 56 2,499 +23
Dec15 150224 17.14 17.30 17.14 17.16 +0.18 59 2,280 +29
Jan16 150224 16.72 16.75 16.71 16.71 +0.11 22 289 +1
Feb16 150224 16.55 16.55 16.55 16.55 +0.10 5 174 +3
Total Volume and Open Interest 2,157 44,838 +277
Cocoa(ICE)
Mar15 150224 3040 3085 3040 3082 +28 25 2,429 -37
May15 150224 2996 3029 2983 3017 +16 13,259 91,239 -57
Jul15 150224 2976 3010 2969 2999 +15 4,522 36,460 +891
Sep15 150224 2962 2989 2948 2978 +15 2,683 23,550 +1,356
Dec15 150224 2942 2963 2926 2952 +12 807 22,068 +19
Mar16 150224 2910 2935 2899 2921 +10 1,417 14,737 +506
May16 150224 2894 2905 2892 2905 +7 912 3,751 +720
Total Volume and Open Interest 23,641 194,655 +3,411
Coffee "C"(ICE)
Mar15 150224 144.80 145.50 143.55 145.35 +0.90 406 581 -1,505
May15 150224 148.15 149.70 147.75 148.90 +0.65 16,635 84,158 +262
Jul15 150224 151.75 152.55 150.65 151.80 +0.70 4,803 33,366 +208
Sep15 150224 154.30 155.00 153.40 154.50 +0.70 2,749 25,656 +580
Dec15 150224 157.60 158.50 157.00 158.10 +0.65 1,508 15,322 +256
Mar16 150224 160.10 161.05 160.00 160.85 +0.75 260 2,733 +49
Total Volume and Open Interest 26,679 171,253 -27
Orange Juice(ICE)
Mar15 150224 127.00 127.00 122.20 123.90 -2.70 1,152 3,970 +121
May15 150224 126.05 126.15 122.20 123.95 -2.05 1,309 7,990 +784
Jul15 150224 126.80 126.80 124.00 125.40 -1.45 64 763 +33
Sep15 150224 127.75 127.75 125.30 126.90 -0.90 49 377 +22
Nov15 150224 129.25 129.45 127.00 128.40 -0.85 6 68 +6
Jan16 150224 130.70 130.70 130.10 130.10 -0.85 0 12 +0
Total Volume and Open Interest 2,580 13,180 +966
Sugar #11(ICE)
Mar15 150224 14.30 14.41 14.09 14.17 -0.14 40,417 83,738 -11,213
May15 150224 14.10 14.32 14.02 14.15 +0.02 67,795 373,429 +1,828
Jul15 150224 14.43 14.56 14.29 14.43 unch 32,267 167,901 +684
Oct15 150224 15.05 15.14 14.89 15.04 -0.01 23,638 100,454 -574
Mar16 150224 16.02 16.11 15.88 16.06 +0.02 6,678 65,663 +569
May16 150224 16.06 16.16 15.95 16.14 +0.05 478 9,881 +56
Jul16 150224 16.00 16.12 15.91 16.11 +0.08 163 12,512 +40
Oct16 150224 16.12 16.23 16.05 16.22 +0.08 84 11,864 -4
Total Volume and Open Interest 171,558 835,058 -8,605
London Cocoa(LCE)
Mar15 150224 2040 2050 2034 2048 +6 7,718 47,675 -1,273
May15 150224 2022 2033 2015 2030 +8 10,534 74,964 +2,509
Jul15 150224 1997 2014 1996 2011 +9 5,540 35,511 +363
Sep15 150224 1981 1996 1981 1992 +7 4,137 35,455 +928
Dec15 150224 1951 1968 1951 1965 +8 3,014 36,071 +112
Mar16 150224 1919 1935 1918 1932 +8 1,740 24,727 +273
May16 150224 1902 1917 1901 1915 +8 745 3,433 +697
Total Volume and Open Interest 33,441 258,003 +3,619
London Sugar(LCE)
May15 150224 377.70 381.00 375.30 378.00 +0.30 3,929 42,530 +245
Aug15 150224 384.00 386.40 381.40 383.90 -0.10 1,939 13,490 +886
Oct15 150224 392.10 392.70 389.40 392.10 unch 505 5,331 +289
Dec15 150224 403.50 404.40 401.40 404.10 +0.40 355 1,942 +170
Mar16 150224 411.10 413.60 410.90 413.60 +0.40 354 1,780 +152
Total Volume and Open Interest 7,287 67,599 +1,836
Cotton(ICE)
Mar15 150224 64.75 65.49 64.75 64.76 +0.01 5,975 788 -5,074
May15 150224 64.17 65.13 64.17 64.91 +0.71 15,364 121,761 +2,338
Jul15 150224 64.59 65.45 64.44 65.35 +0.93 3,666 29,852 -333
Oct15 150224 65.41 65.91 65.41 65.91 +0.84 4 12 +0
Dec15 150224 65.40 65.90 65.30 65.82 +0.53 2,928 26,609 +947
Mar16 150224 65.30 65.58 65.29 65.53 +0.26 64 1,970 +6
Total Volume and Open Interest 28,053 181,892 -2,064
Lumber(CME)
Mar15 150224 302.3 304.3 294.2 295.2 -8.0 452 1,218 -222
May15 150224 299.9 299.9 288.8 290.2 -7.6 519 3,522 +234
Jul15 150224 298.0 298.0 290.0 291.0 -8.0 28 130 +20
Sep15 150224 300.1 300.1 295.0 295.0 -6.0 1 17 +1
Total Volume and Open Interest 1,000 4,889 +33
Crude Oil(NYM)
Apr15 150224 49.42 50.33 48.68 49.28 -0.17 366,125 402,083 +16,310
May15 150224 51.00 51.84 50.26 50.83 -0.18 86,597 192,636 +2,103
Jun15 150224 52.50 53.33 51.82 52.34 -0.22 75,753 195,729 +532
Jul15 150224 54.17 54.79 53.45 53.79 -0.27 35,056 72,263 +1,174
Aug15 150224 55.19 56.06 54.73 55.09 -0.31 22,402 53,442 +524
Sep15 150224 56.53 57.08 55.84 56.11 -0.33 22,685 89,394 +1,304
Oct15 150224 56.78 57.90 56.67 56.93 -0.32 8,741 47,945 +332
Nov15 150224 58.00 58.47 57.48 57.64 -0.30 5,570 36,117 -60
Dec15 150224 58.48 59.22 57.85 58.30 -0.27 41,740 203,651 -2,186
Jan16 150224 58.68 59.71 58.60 58.86 -0.26 1,452 42,070 +0
Feb16 150224 59.40 60.22 59.26 59.41 -0.25 976 17,281 +227
Mar16 150224 60.42 60.55 59.68 59.95 -0.23 2,004 31,869 +2
Apr16 150224 60.90 61.01 60.46 60.46 -0.19 316 9,033 +29
May16 150224 61.16 61.29 60.91 60.91 -0.14 315 9,462 +63
Jun16 150224 60.90 62.09 60.76 61.34 -0.09 5,601 50,749 +120
Jul16 150224 61.67 61.67 61.67 61.67 -0.05 232 7,720 +42
Total Volume and Open Interest 689,442 1,674,774 +1,948
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 150224 49.425 50.300 48.650 49.275 -0.175 15,324 4,614 +371
May15 150224 50.950 51.775 50.250 50.825 -0.175 591 749 +65
Jun15 150224 52.500 53.250 51.900 52.350 -0.200 265 445 +23
Jul15 150224 53.700 54.675 53.500 53.800 -0.250 82 366 +3
Aug15 150224 55.100 55.100 55.100 55.100 -0.300 67 155 +18
Sep15 150224 57.025 57.025 56.100 56.100 -0.350 48 115 +20
Oct15 150224 56.925 56.925 56.925 56.925 -0.325 28 23 +8
Nov15 150224 57.650 57.650 57.650 57.650 -0.300 26 8 -2
Total Volume and Open Interest 16,506 6,722 +547
NY Harbor ULSD(NYM)
Mar15 150224 221.00 221.00 199.81 202.89 -18.90 41,814 29,516 -7,929
Apr15 150224 189.82 190.65 186.31 187.44 -1.79 103,376 94,618 -9,834
May15 150224 186.03 187.57 183.36 184.59 -0.82 54,853 59,413 +7,995
Jun15 150224 185.72 187.38 183.18 184.50 -0.83 29,494 42,121 +3,022
Jul15 150224 187.11 188.07 184.07 185.45 -0.81 8,353 22,284 +237
Aug15 150224 187.15 189.55 185.84 186.79 -0.71 4,561 12,019 +56
Sep15 150224 190.39 191.10 187.11 188.64 -0.57 3,970 16,208 +496
Oct15 150224 191.06 193.38 190.52 190.84 -0.47 2,380 17,325 -187
Nov15 150224 192.01 194.75 192.01 192.89 -0.41 1,511 10,164 +20
Dec15 150224 194.76 197.31 193.03 194.73 -0.39 6,104 36,051 +538
Jan16 150224 194.76 198.50 194.76 196.42 -0.40 926 6,681 +166
Feb16 150224 198.25 198.97 196.66 197.03 -0.31 436 3,749 +91
Mar16 150224 198.15 198.70 196.64 196.71 -0.23 859 4,930 +238
Apr16 150224 197.45 197.45 195.68 195.68 -0.12 914 2,803 +310
Total Volume and Open Interest 261,224 376,601 -4,451
RBOB Gasoline(NYM)
Mar15 150224 164.49 166.40 160.17 162.02 -2.60 38,513 26,712 -4,262
Apr15 150224 183.83 186.40 181.02 182.26 -1.56 69,835 105,357 +2,332
May15 150224 184.24 186.63 181.88 182.85 -1.12 30,607 53,614 +1,352
Jun15 150224 183.58 186.15 181.50 182.57 -0.82 23,528 41,743 +224
Jul15 150224 182.94 184.96 180.79 181.77 -0.60 9,315 20,708 +998
Aug15 150224 181.20 183.58 179.41 180.38 -0.39 5,379 14,581 +641
Sep15 150224 178.63 180.80 177.15 178.10 -0.30 6,360 22,536 +437
Oct15 150224 165.77 168.66 165.77 166.13 -0.18 3,412 13,660 +117
Nov15 150224 165.75 166.02 163.63 163.63 -0.09 2,409 7,598 +407
Dec15 150224 163.02 164.96 161.47 162.33 +0.02 3,303 28,630 -184
Total Volume and Open Interest 192,895 348,292 +2,088
e-miNY RBOB Gasoline(NYM)
Mar15 150224 164.60 164.60 162.00 162.00 -2.60 0 1 +0
Apr15 150224 182.30 182.30 182.26 182.30 -1.50 0 1 +0
May15 150224 182.90 182.90 182.85 182.90 -1.10      
Jun15 150224 182.60 182.60 182.57 182.60 -0.80      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Mar15 150224 2.869 2.972 2.827 2.902 +0.023 121,855 27,649 -20,366
Apr15 150224 2.870 2.974 2.839 2.889 -0.004 140,771 241,090 +7,857
May15 150224 2.906 2.997 2.871 2.916 -0.008 58,659 192,549 +240
Jun15 150224 2.963 3.026 2.910 2.951 -0.008 34,149 56,468 -1,196
Jul15 150224 2.999 3.069 2.970 3.001 -0.009 29,220 66,816 +2,297
Aug15 150224 3.007 3.075 2.976 3.009 -0.010 12,674 37,103 +770
Sep15 150224 2.996 3.058 2.968 2.996 -0.012 12,609 50,279 -3,476
Oct15 150224 3.037 3.088 2.993 3.020 -0.012 44,192 86,366 +7,249
Nov15 150224 3.100 3.156 3.074 3.097 -0.010 11,806 36,224 +1,936
Dec15 150224 3.235 3.290 3.213 3.235 -0.013 7,084 40,061 +1,965
Jan16 150224 3.326 3.410 3.321 3.347 -0.015 12,475 44,401 -2,069
Feb16 150224 3.318 3.379 3.318 3.331 -0.011 383 9,699 +27
Mar16 150224 3.288 3.328 3.276 3.280 -0.012 2,711 16,137 +73
Apr16 150224 3.131 3.155 3.120 3.122 -0.012 2,157 14,128 +108
May16 150224 3.130 3.155 3.120 3.120 -0.011 232 6,932 +7
Jun16 150224 3.180 3.180 3.154 3.154 -0.011 354 6,535 +269
Total Volume and Open Interest 493,865 996,322 -2,471
Brent Crude Oil(ICE)
Apr15 150224 59.09 60.30 58.10 58.66 -0.24 221,755 275,741 -17,574
May15 150224 59.92 60.94 58.87 59.44 -0.21 125,659 315,888 -1,810
Jun15 150224 60.89 61.78 59.77 60.35 -0.19 97,744 213,694 +6,180
Jul15 150224 61.95 62.67 60.73 61.29 -0.18 38,567 94,576 +3,980
Aug15 150224 62.64 63.50 61.60 62.17 -0.16 17,865 69,706 +581
Sep15 150224 63.38 64.18 62.35 62.95 -0.13 19,256 82,429 +341
Oct15 150224 64.00 64.81 63.13 63.65 -0.10 6,296 52,123 +223
Nov15 150224 64.58 65.41 63.78 64.30 -0.08 6,848 40,387 -48
Dec15 150224 65.12 66.01 64.22 64.90 -0.07 56,199 208,867 +55
Jan16 150224 65.10 66.42 65.10 65.44 -0.06 3,247 50,469 +790
Feb16 150224 66.60 66.60 65.95 65.95 -0.06 2,186 33,781 -195
Mar16 150224 66.06 67.39 66.06 66.44 -0.04 7,023 32,415 -1,191
Apr16 150224 66.95 66.95 66.95 66.95 -0.03 3,185 24,967 -1,709
May16 150224 67.38 67.38 67.38 67.38 unch 479 16,618 +149
Total Volume and Open Interest 628,668 1,811,335 -8,133
Gas Oil(ICE)
Mar15 150224 578.75 581.00 566.50 579.25 -0.75 41,761 86,610 -5,696
Apr15 150224 562.75 569.25 554.50 567.00 +1.25 83,599 133,053 -1,571
May15 150224 560.00 565.75 550.75 563.50 +2.25 35,466 70,947 +4,490
Jun15 150224 560.75 566.75 551.75 564.25 +2.50 34,006 65,313 -237
Jul15 150224 562.00 569.50 555.75 567.75 +3.00 9,702 26,305 +35
Aug15 150224 568.50 574.25 561.25 572.50 +3.25 5,931 21,697 -23
Sep15 150224 573.50 578.50 566.25 577.50 +3.50 5,639 19,851 +231
Oct15 150224 579.50 585.50 572.75 583.50 +3.75 3,781 20,536 +561
Nov15 150224 583.50 589.75 576.25 587.75 +4.00 2,268 14,505 -72
Dec15 150224 587.25 593.75 579.25 591.50 +4.00 13,112 74,864 +285
Total Volume and Open Interest 242,353 622,788 -1,081
Ethanol(CBOT)
Mar15 150224 1.403 1.403 1.362 1.372 -0.027 294 749 -135
Apr15 150224 1.425 1.425 1.396 1.396 -0.027 365 2,203 +37
May15 150224 1.417 1.430 1.409 1.409 -0.027 100 895 -10
Jun15 150224 1.447 1.447 1.420 1.420 -0.022 31 1,262 +18
Jul15 150224 1.425 1.425 1.425 1.425 -0.022 0 504 +0
Aug15 150224 1.445 1.449 1.420 1.421 -0.022 0 559 +0
Sep15 150224 1.409 1.409 1.409 1.409 -0.021 0 278 +0
Oct15 150224 1.398 1.398 1.398 1.398 -0.019 0 257 +0
Total Volume and Open Interest 790 6,913 -90
WTI Crude Oil(ICE)
Apr15 150224 49.57 50.32 48.69 49.28 -0.17 61,312 70,693 -2,137
May15 150224 51.10 51.79 50.26 50.83 -0.18 27,426 37,476 +587
Jun15 150224 52.60 53.31 51.82 52.34 -0.22 33,972 73,670 -588
Jul15 150224 53.84 54.70 53.41 53.79 -0.27 7,390 18,929 +11
Aug15 150224 55.20 56.01 54.87 55.09 -0.31 5,632 9,608 +619
Sep15 150224 56.55 57.03 55.81 56.11 -0.33 5,573 22,668 -1,078
Oct15 150224 56.62 57.52 56.62 56.93 -0.32 1,735 5,758 +264
Nov15 150224 57.31 58.13 57.31 57.64 -0.30 1,176 8,745 +120
Dec15 150224 58.04 59.21 57.92 58.30 -0.27 17,339 85,112 +1,080
Jan16 150224 58.86 58.86 58.86 58.86 -0.26 108 7,947 -19
Feb16 150224 59.41 59.41 59.41 59.41 -0.25 242 1,146 +173
Mar16 150224 59.95 59.95 59.95 59.95 -0.23 42 2,962 +10
Apr16 150224 60.46 60.46 60.46 60.46 -0.19 18 2,725 -4
May16 150224 60.91 60.91 60.91 60.91 -0.14 40 2,385 -11
Jun16 150224 61.34 61.34 61.34 61.34 -0.09 545 18,711 +98
Jul16 150224 61.67 61.67 61.67 61.67 -0.05 13 982 +1
Total Volume and Open Interest 164,947 434,630 -227
US Dollar Index(ICE)
Mar15 150224 94.660 95.070 94.500 94.560 -0.098 48,776 104,120 +196
Jun15 150224 95.100 95.550 95.000 95.055 -0.075 1,041 10,059 +419
Sep15 150224 95.680 96.020 95.470 95.470 -0.073 177 1,223 +92
Total Volume and Open Interest 49,995 115,751 +708
Australian Dollar(CME)
Mar15 150224 77.92 78.28 77.31 78.15 +0.28 76,471 133,494 +2,000
Jun15 150224 77.49 77.87 76.91 77.75 +0.29 447 2,146 +155
Sep15 150224 76.27 77.38 76.27 77.38 +0.27 0 54 +0
Total Volume and Open Interest 76,918 135,725 +2,155
British Pound(CME)
Mar15 150224 154.51 154.73 154.00 154.52 unch 105,831 170,140 +2,481
Jun15 150224 154.37 154.60 153.95 154.43 unch 278 1,894 +41
Sep15 150224 154.36 154.36 154.36 154.36 -0.01 0 43 +0
Total Volume and Open Interest 106,109 172,116 +2,522
Canadian Dollar(CME)
Mar15 150224 79.53 80.11 78.95 79.94 +0.46 69,729 99,948 +802
Jun15 150224 79.46 80.02 78.98 79.87 +0.45 723 11,212 +147
Sep15 150224 79.25 79.98 78.96 79.84 +0.45 51 2,173 +43
Dec15 150224 79.00 79.94 79.00 79.83 +0.44 57 1,096 +23
Total Volume and Open Interest 70,561 114,889 +1,015
Japanese Yen(CME)
Mar15 150224 84.19 84.22 83.45 84.13 unch 120,421 193,701 -2,466
Jun15 150224 84.19 84.28 83.58 84.23 unch 539 4,850 +70
Sep15 150224 84.04 84.36 84.04 84.36 -0.01 1 79 +0
Total Volume and Open Interest 120,961 198,813 -2,396
Swiss Franc(CME)
Mar15 150224 105.31 105.67 105.09 105.30 +0.01 21,105 32,407 +497
Jun15 150224 105.81 106.01 105.60 105.70 -0.04 43 2,361 -6
Sep15 150224 106.23 106.23 106.11 106.11 -0.11 2 370 +2
Total Volume and Open Interest 21,150 35,217 +493
EuroFX(CME)
Mar15 150224 113.38 113.61 112.90 113.39 +0.03 283,074 427,683 -274
Jun15 150224 113.50 113.69 113.04 113.51 +0.02 3,136 9,136 +149
Sep15 150224 113.64 113.85 113.25 113.69 +0.01 86 793 +17
Total Volume and Open Interest 286,304 437,932 -109
Mexican Peso(CME)
Mar15 150224 661.25 671.75 659.00 669.12 +6.88 37,745 123,020 -269
Apr15 150224 667.88 667.88 667.88 667.88 +6.88      
Total Volume and Open Interest 37,823 177,418 -249
Brazilian Real(CME)
Mar15 150224 346.70 353.15 346.20 352.55 +5.10 1,497 16,049 +983
Apr15 150224 344.95 349.55 343.25 349.20 +5.10 0 392 +0
May15 150224 346.35 346.35 340.50 346.35 +4.90 0 102 +0
Jun15 150224 338.15 343.25 337.40 343.25 +5.05 32 196 +10
Total Volume and Open Interest 1,529 25,891 +993
30-Year T-Bonds(CBOT)
Mar15 150224 145~080 146~150 144~180 146~050 +0~260 355,084 597,717 -36,282
Jun15 150224 160~220 162~210 159~230 162~050 +1~070 30,591 22,307 +6,982
Sep15 150224 160~210 160~210 159~140 160~210 +1~070      
Total Volume and Open Interest 385,675 620,024 -29,300
10-Year T-Notes(CBOT)
Mar15 150224 128~010 128~250 127~185 128~220 +0~215 1,547,608 2,372,957 -70,780
Jun15 150224 127~110 128~045 126~290 128~015 +0~225 165,429 230,455 +84,361
Sep15 150224 127~200 127~200 127~200 127~200 +0~225      
Total Volume and Open Interest 1,713,037 2,603,417 +13,581
5-Year T-Notes(CBOT)
Mar15 150224 119~236 120~066 119~150 120~056 +0~142 797,896 1,900,798 -37,126
Jun15 150224 119~014 119~164 118~242 119~156 +0~144 143,484 221,578 +65,133
Sep15 150224 119~156 119~156 119~156 119~156 +0~144      
Total Volume and Open Interest 941,380 2,122,376 +28,007
2 Year T-Notes(CBOT)
Mar15 150224 109~204 109~244 109~180 109~236 +0~034 415,791 1,356,230 -59,642
Jun15 150224 109~064 109~112 109~042 109~106 +0~044 150,217 259,776 +59,815
Sep15 150224 109~106 109~106 109~062 109~106 +0~044      
Total Volume and Open Interest 566,008 1,616,006 +173
Eurodollars(CME)
Mar15 150224 99.725 99.735 99.723 99.732 +0.010 148,876 1,148,008 +4,619
Jun15 150224 99.610 99.635 99.590 99.630 +0.030 244,929 1,144,455 +8,805
Sep15 150224 99.430 99.470 99.390 99.460 +0.040 197,727 994,640 -5,671
Dec15 150224 99.200 99.260 99.160 99.250 +0.055 227,797 1,073,233 -4,077
Mar16 150224 98.970 99.045 98.920 99.035 +0.070 229,144 882,594 +17,423
Jun16 150224 98.745 98.830 98.685 98.820 +0.085 216,459 729,007 -3,871
Sep16 150224 98.525 98.620 98.465 98.610 +0.090 167,821 617,322 -3,442
Dec16 150224 98.330 98.430 98.265 98.420 +0.095 226,326 955,539 -6,687
Mar17 150224 98.170 98.275 98.105 98.265 +0.100 128,318 514,856 +2,118
Jun17 150224 98.020 98.130 97.955 98.125 +0.110 117,085 461,736 -2,340
Sep17 150224 97.900 98.015 97.835 98.010 +0.115 96,871 403,902 -4,335
Dec17 150224 97.795 97.910 97.725 97.900 +0.110 115,477 566,333 +5,742
Mar18 150224 97.705 97.835 97.645 97.820 +0.110 60,464 337,324 +3,305
Jun18 150224 97.625 97.755 97.570 97.745 +0.110 45,223 227,915 -3,892
Sep18 150224 97.560 97.690 97.505 97.675 +0.105 46,044 157,571 -1,744
Dec18 150224 97.495 97.620 97.435 97.605 +0.100 37,439 235,243 +2,093
Mar19 150224 97.440 97.570 97.390 97.555 +0.100 33,789 127,965 +3,371
Jun19 150224 97.390 97.515 97.345 97.500 +0.095 27,811 116,705 -1,307
Total Volume and Open Interest 2,431,997 10,995,364 +10,976
Ultra T-Bond(CBOT)
Mar15 150224 167~07 169~18 166~10 169~02 +1~18 201,361 414,561 -40,329
Jun15 150224 166~14 168~25 165~17 168~09 +1~19 83,100 205,516 +45,953
Sep15 150224 167~24 167~24 167~24 167~24 +1~19      
Total Volume and Open Interest 284,461 620,077 +5,624
30 Day Federal Funds(CBOT)
Feb15 150224 99.885 99.885 99.882 99.885 +0.003 4,341 69,268 +1,607
Mar15 150224 99.875 99.885 99.875 99.880 +0.005 615 78,378 -2
Apr15 150224 99.870 99.875 99.870 99.870 unch 913 74,630 -116
May15 150224 99.860 99.870 99.860 99.865 unch 3,558 86,217 +168
Jun15 150224 99.830 99.845 99.825 99.840 +0.010 3,422 57,258 -216
Jul15 150224 99.785 99.805 99.770 99.800 +0.025 9,370 94,219 -497
Total Volume and Open Interest 54,021 681,620 +2,130
3-Mth Euro-Yen(CME)
Mar15 150224 99.805 99.805 99.805 99.805 unch      
Jun15 150224 99.850 99.850 99.850 99.850 unch      
Sep15 150224 99.860 99.860 99.860 99.860 unch      
Dec15 150224 99.860 99.860 99.860 99.860 unch      
Mar16 150224 99.720 99.720 99.720 99.720 unch      
Jun16 150224 99.580 99.580 99.580 99.580 unch      
Sep16 150224 99.440 99.440 99.440 99.440 unch      
Dec16 150224 99.820 99.820 99.820 99.820 unch      
Mar17 150224 99.680 99.680 99.680 99.680 unch      
Jun17 150224 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 150224 158.95 158.95 158.51 158.86 unch 759,828 1,204,389 -4,481
Jun15 150224 156.72 156.72 156.32 156.65 unch 48,800 123,438 +27,899
Sep15 150224 156.16 156.16 156.16 156.16 unch 0 14 +0
Total Volume and Open Interest 808,628 1,327,841 +23,418
Euro-Bobl(EUREX)
Mar15 150224 131.15 131.15 131.02 131.12 unch 442,376 964,223 -6,967
Jun15 150224 129.30 129.32 129.20 129.30 +0.01 9,333 52,607 +4,696
Sep15 150224 130.82 130.82 130.82 130.82 unch      
Total Volume and Open Interest 451,709 1,016,830 -2,271
3-Mth Euribor(EUREX)
Mar15 150224 99.960 99.960 99.960 99.960 unch 20 8,140 -20
Jun15 150224 99.970 99.970 99.970 99.970 +0.005 388 2,010 -388
Sep15 150224 99.975 99.975 99.975 99.975 +0.005 100 10,310 -7
Total Volume and Open Interest 551 62,804 -392
Long Gilt(LIFFE)
Mar15 150224 119~06 119~31 118~31 119~20 +0~12 183,668 421,535 -5,674
Jun15 150224 118~15 119~05 118~05 118~26 +0~12 21,398 18,905 +15,060
Total Volume and Open Interest 205,066 440,440 +9,386
3-Mth Short Sterling(LIFFE)
Mar15 150224 99.42 99.43 99.42 99.43 unch 48,688 352,726 +779
Jun15 150224 99.40 99.41 99.39 99.41 unch 58,537 381,979 -9,527
Sep15 150224 99.33 99.35 99.32 99.34 unch 81,619 504,609 +13,697
Dec15 150224 99.21 99.23 99.18 99.22 unch 85,962 348,943 -4,067
Mar16 150224 99.06 99.09 99.03 99.07 unch 66,195 326,067 -15,660
Jun16 150224 98.91 98.95 98.88 98.93 +0.01 52,591 222,587 -4,911
Total Volume and Open Interest 563,632 3,145,407 -36,502
3-Mth Euribor(LIFFE)
Mar15 150224 99.955 99.960 99.955 99.955 unch 103,628 432,527 +23,135
Jun15 150224 99.960 99.970 99.955 99.965 +0.005 101,775 314,916 -2,530
Sep15 150224 99.970 99.985 99.965 99.975 +0.005 62,096 330,467 +4,463
Total Volume and Open Interest 570,999 3,018,713 +46,508
3-Mth Aus T-Bills(SFE)
Mar15 150224 97.73 97.73 97.71 97.72 -0.01 14,353 144,838 +918
Jun15 150224 97.90 97.91 97.88 97.89 -0.01 9,170 210,925 -656
Sep15 150224 97.97 97.99 97.96 97.96 -0.02 8,671 166,377 +1,426
Dec15 150224 97.97 97.99 97.95 97.97 -0.01 6,196 137,038 -1,018
Mar16 150224 97.95 97.97 97.93 97.94 -0.01 4,536 102,419 -346
Jun16 150224 97.91 97.92 97.87 97.90 unch 2,487 65,504 -1,692
Sep16 150224 97.84 97.87 97.84 97.86 unch 2,089 42,374 -120
Dec16 150224 97.78 97.82 97.78 97.81 unch 2,316 42,575 +1,208
Mar17 150224 97.75 97.75 97.75 97.75 unch 100 3,962 +100
Jun17 150224 97.71 97.71 97.69 97.70 +0.01 120 5,076 -4
Total Volume and Open Interest 50,168 926,556 -159
10-Year Aus T-Bonds(SFE)
Mar15 150224 97.45 97.52 97.44 97.50 +0.04 57,485 702,565 -16,250
Jun15 150224 97.46 97.46 97.46 97.46 +0.04      
Total Volume and Open Interest 57,485 702,565 -16,250
3-Year Aus T-Bonds(SFE)
Mar15 150224 98.13 98.17 98.12 98.15 +0.01 115,666 741,260 +624
Jun15 150224 98.18 98.18 98.18 98.18 +0.04      
Total Volume and Open Interest 115,666 741,260 +624
Gold(CMX)
Feb15 150224 1203.4 1203.5 1193.8 1196.9 -3.4 51 481 -67
Apr15 150224 1201.9 1204.4 1190.0 1197.3 -3.5 109,248 262,861 -1,158
Jun15 150224 1202.9 1205.0 1190.8 1198.1 -3.5 1,646 55,647 +671
Aug15 150224 1204.6 1204.6 1193.9 1198.7 -3.5 766 17,605 +126
Oct15 150224 1195.5 1199.3 1195.5 1199.3 -3.5 131 4,341 -78
Dec15 150224 1203.1 1203.2 1192.8 1199.8 -3.6 540 25,654 -184
Feb16 150224 1198.0 1201.2 1198.0 1200.6 -3.7 102 4,319 +0
Apr16 150224 1201.6 1201.6 1201.6 1201.6 -3.7 9 867 -1
Jun16 150224 1201.7 1202.7 1201.7 1202.7 -3.7 1,186 5,248 +151
Aug16 150224 1204.1 1204.1 1204.1 1204.1 -3.8 0 53 +0
Oct16 150224 1205.6 1205.6 1205.6 1205.6 -3.9 0 226 +0
Dec16 150224 1206.9 1209.0 1203.8 1207.1 -4.1 329 5,161 +60
Total Volume and Open Interest 114,882 394,062 -352
Silver(CMX)
Mar15 150224 1630.0 1645.5 1604.0 1618.8 -6.6 45,870 40,225 -12,651
May15 150224 1634.0 1649.5 1608.5 1623.3 -6.6 21,492 71,469 +9,907
Jul15 150224 1640.5 1651.0 1619.0 1626.9 -6.7 2,426 17,578 -115
Sep15 150224 1635.5 1648.5 1629.8 1629.8 -6.8 936 7,749 -12
Dec15 150224 1645.0 1655.0 1626.0 1633.7 -6.8 2,329 20,807 +170
Mar16 150224 1637.9 1637.9 1637.9 1637.9 -7.2 5 1,463 +2
May16 150224 1640.9 1640.9 1640.9 1640.9 -7.4 0 72 +0
Total Volume and Open Interest 73,156 168,522 -2,674
Platinum(NYMEX)
Apr15 150224 1163.7 1169.0 1155.0 1162.6 -0.3 10,767 65,549 +554
Jul15 150224 1163.8 1166.9 1159.0 1164.1 -0.3 118 2,957 +81
Oct15 150224 1170.0 1170.0 1166.0 1166.0 -0.2 12 81 +11
Jan16 150224 1170.7 1170.7 1170.7 1170.7 -0.2 4 16 +4
Total Volume and Open Interest 10,928 68,621 +636
Palladium(NYMEX)
Mar15 150224 786.45 798.10 782.75 790.00 +4.05 6,470 13,587 -3,137
Jun15 150224 785.85 799.60 784.15 791.50 +3.90 3,881 20,965 +3,299
Sep15 150224 788.70 792.50 788.70 792.50 +3.80 3 6 +2
Total Volume and Open Interest 10,354 34,559 +164
Copper(CMX)
Mar15 150224 259.30 267.70 257.10 264.80 +5.55 54,732 40,718 -9,363
May15 150224 258.65 266.80 256.50 263.95 +5.30 32,081 89,874 +4,889
Jul15 150224 257.50 266.20 256.75 263.85 +5.15 3,478 19,872 +1,055
Sep15 150224 257.20 266.35 257.20 263.90 +5.10 1,740 11,612 +551
Dec15 150224 259.00 265.30 256.95 263.95 +5.05 711 5,018 +133
Total Volume and Open Interest 93,570 173,987 -2,839
DJIA Index(CBOT)
Mar15 150224 18082 18202 18082 18186 +101 480 11,392 -181
Jun15 150224 18107 18107 18009 18107 +98 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 150224 18082 18207 18076 18186 +101 159,649 117,259 +1,832
Jun15 150224 18018 18127 17992 18107 +98 67 474 +41
Sep15 150224 17995 18017 17995 18017 +98 2 14 +0
Dec15 150224 17932 17932 17932 17932 +101 2 27 +0
Total Volume and Open Interest 159,720 117,774 +1,873
S & P 500(CME)
Mar15 150224 2106.30 2115.50 2103.00 2113.70 +7.00 6,420 145,803 +2,170
Jun15 150224 2106.00 2106.00 2097.00 2106.00 +7.00 2 3,136 -23
Sep15 150224 2099.30 2099.30 2089.80 2099.30 +7.00 7 103 +6
Dec15 150224 2092.90 2092.90 2083.40 2092.90 +7.00 19 27 +12
Total Volume and Open Interest 6,461 149,083 +2,171
S & P 500 E-Mini(Globex)
Mar15 150224 2106.25 2115.75 2102.75 2113.75 +7.00 1,645,222 2,826,009 +19,352
Jun15 150224 2098.00 2108.00 2095.50 2106.00 +7.00 9,242 36,124 +4,167
Total Volume and Open Interest 1,654,498 2,866,654 +23,505
NASDAQ 100(CME)
Mar15 150224 4447.50 4455.00 4427.00 4450.30 +5.80 289 17,607 -592
Jun15 150224 4436.50 4444.30 4436.50 4444.30 +5.80 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 150224 4445.30 4455.80 4427.00 4450.30 +5.80 235,154 339,745 +1,342
Jun15 150224 4441.00 4448.50 4424.80 4444.30 +5.80 165 607 +23
Total Volume and Open Interest 235,322 340,414 +1,365
S & P Midcap 400(CME)
Mar15 150224 1515.80 1515.80 1515.80 1515.80 +2.30 350 1,732 +350
Jun15 150224 1512.60 1512.60 1512.60 1512.60 +2.20      
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 150224 17.03 17.09 16.10 16.13 -0.89 76,272 157,750 +157,750
Apr15 150224 17.98 18.07 17.25 17.33 -0.65 36,088 49,834 +49,834
May15 150224 18.55 18.60 17.85 17.88 -0.64 12,807 21,161 +21,161
Total Volume and Open Interest 144,327 301,681 +6,475
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150224 18510 18715 18455 18680 +180 12,819 54,589 -320
Jun15 150224 18575 18700 18575 18675 +180 518 879 +412
Total Volume and Open Interest 13,337 55,470 +92
Nikkei 225(SGX)
Mar15 150224 18600 18630 18595 18620 +165 56,179 320,492 -6,206
Jun15 150224 18520 18520 18510 18520 +170 148 7,015 +74
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 150224 4859.0 4901.0 4844.5 4887.0 +25.0 125,066 265,520 +17,730
Apr15 150224 4866.5 4888.0 4837.0 4879.5 +25.0 121 3,787 +79
May15 150224 4821.0 4821.0 4821.0 4821.0 +25.0      
Total Volume and Open Interest 136,912 271,058  
Hang Seng Index(HKFE)
Feb15 150224 24854 24854 24680 24782 -81 16,908 97,866 -14
Mar15 150224 24771 24771 24630 24735 -65 4,477 17,794 +2,444
Total Volume and Open Interest 21,497 119,075 +2,393
DAX(EUREX)
Mar15 150224 11134.5 11234.5 11090.0 11215.0 +95.5 133,662 154,952 -3,863
Jun15 150224 11138.0 11246.5 11111.0 11229.5 +95.0 1,532 11,340 +1,036
Sep15 150224 11155.0 11233.0 11130.0 11233.0 +96.5 33 204 +12
Total Volume and Open Interest 135,227 166,496 -2,815
FT-SE 100(EURONEXT)
Mar15 150224 6883.50 6927.00 6865.00 6917.00 +46.50 97,077 586,868 -5,681
Jun15 150224 6819.00 6863.50 6817.50 6858.50 +47.00 81 11,789 +1,040
Sep15 150224 6800.50 6809.50 6800.50 6809.50 +47.00 0 353 +0
Total Volume and Open Interest 97,158 599,060 -4,641
SPI 200(SFE)
Mar15 150224 5860.0 5899.0 5848.0 5885.0 +23.0 20,534 243,600 -124
Jun15 150224 5865.0 5888.0 5865.0 5879.0 +22.0 290 3,414 +182
Sep15 150224 5826.0 5826.0 5826.0 5826.0 +22.0 0 2,219 +0
Total Volume and Open Interest 21,163 251,017 -7,741
FTSE MIB(ISE)
Mar15 150224 22000.00 22175.00 21775.00 22149.00 +199.00 31,428 55,757 +157
Jun15 150224 21630.00 21805.00 21445.00 21789.00 +196.00 66 495 +22
Sep15 150224 21699.00 21699.00 21699.00 21699.00 +198.00 0 2 +0
Total Volume and Open Interest 31,494 56,254 +179
KOSPI 200(KFE)
Mar15 150224 251.50 252.50 251.35 252.00 +0.35 85,786 106,233 +394
Jun15 150224 252.95 253.70 252.80 253.30 +0.35 263 2,074 -22
Sep15 150224 254.55 254.55 254.55 254.55 +0.35 0 905 +0
Total Volume and Open Interest 86,049 110,536 +372
GSCI(CME)
Mar15 150224 409.80 414.50 409.50 409.80 +0.25 58 12,626 +36
Apr15 150224 414.00 418.50 413.60 414.00 +0.35      
May15 150224 419.00 423.50 418.60 419.00 +0.35      
Total Volume and Open Interest 58 12,626 +36
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf