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 Wed February 25, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150225 1015.00 1021.50 1002.00 1007.75 -8.25 66,189 75,785 -14,620
May15 150225 1018.00 1024.50 1004.75 1010.75 -8.00 87,240 288,728 +8,121
Jul15 150225 1022.75 1028.50 1009.00 1015.25 -7.75 28,257 151,787 +1,028
Aug15 150225 1019.75 1026.25 1007.25 1013.50 -7.50 1,485 11,401 +400
Sep15 150225 1003.00 1009.00 992.25 998.50 -6.25 524 3,850 +24
Nov15 150225 992.00 997.50 980.75 987.25 -5.50 8,466 137,240 -127
Jan16 150225 996.25 1002.00 986.00 992.25 -5.25 205 4,034 -3
Mar16 150225 1000.00 1005.00 994.25 996.75 -5.50 216 2,567 +47
May16 150225 1002.00 1006.25 995.75 1001.00 -5.25 97 1,364 +10
Jul16 150225 1006.00 1011.25 1004.00 1006.00 -5.25 18 545 +8
Aug16 150225 1005.75 1010.25 1005.75 1005.75 -4.50 0 46 +0
Sep16 150225 991.00 995.50 991.00 991.00 -4.50 0 28 +0
Nov16 150225 982.50 989.00 974.50 980.75 -4.00 84 3,005 +28
Jan17 150225 984.75 988.75 984.75 984.75 -4.00 0 21 +0
Total Volume and Open Interest 192,781 680,641 -5,084
Soybean Meal(CBOT)
Mar15 150225 356.90 357.30 347.40 350.50 -6.40 34,192 41,639 -10,270
May15 150225 345.90 346.10 336.50 339.80 -5.90 49,903 183,030 +3,233
Jul15 150225 342.00 342.20 333.20 336.30 -5.70 9,106 71,150 +248
Aug15 150225 339.70 339.80 332.10 334.20 -5.60 1,017 13,863 +102
Sep15 150225 336.80 337.30 329.40 332.00 -5.30 990 8,921 +69
Oct15 150225 331.70 331.90 325.10 327.20 -4.70 273 9,087 -13
Dec15 150225 331.20 331.50 323.90 326.70 -4.40 1,493 30,594 -114
Jan16 150225 330.00 331.60 324.50 327.00 -4.60 50 2,732 +8
Mar16 150225 329.60 331.80 325.20 327.70 -4.10 36 2,306 +16
May16 150225 325.80 331.40 325.80 327.30 -4.10 0 548 +0
Total Volume and Open Interest 97,077 364,762 -6,721
Soybean Oil(CBOT)
Mar15 150225 31.42 31.82 31.28 31.71 +0.29 35,291 36,856 -11,944
May15 150225 31.55 31.99 31.45 31.91 +0.30 53,308 171,873 +8,233
Jul15 150225 31.79 32.21 31.68 32.11 +0.28 13,111 81,438 +816
Aug15 150225 31.85 32.26 31.75 32.17 +0.28 2,131 12,301 +713
Sep15 150225 31.85 32.28 31.77 32.18 +0.29 892 9,042 +190
Oct15 150225 31.87 32.12 31.69 32.02 +0.33 86 7,302 -1
Dec15 150225 31.72 32.18 31.64 32.08 +0.34 2,644 47,416 +188
Jan16 150225 32.13 32.37 31.95 32.29 +0.34 80 3,104 +42
Mar16 150225 32.33 32.62 32.19 32.53 +0.34 86 3,146 +42
May16 150225 32.84 32.84 32.39 32.74 +0.35 116 1,661 +46
Total Volume and Open Interest 108,026 376,387 -1,635
Canola(WCE)
Mar15 150225 472.0 472.7 457.0 458.5 -14.3 13,016 25,288 -8,853
May15 150225 468.6 469.7 462.0 462.8 -6.9 16,170 117,529 +8,378
Jul15 150225 463.8 465.2 457.2 458.2 -6.0 1,456 36,631 +384
Nov15 150225 452.3 453.2 445.5 446.6 -5.2 972 40,698 +412
Jan16 150225 448.2 448.2 448.2 448.2 -5.2 0 1,355 +0
Total Volume and Open Interest 31,614 222,844 +321
Corn(CBOT)
Mar15 150225 378.00 379.50 371.50 375.75 -1.75 142,798 160,659 -35,171
May15 150225 385.50 387.50 379.50 383.75 -1.75 120,803 484,443 +25,304
Jul15 150225 393.50 395.50 387.75 391.75 -1.75 41,846 251,666 +3,360
Sep15 150225 400.75 402.25 395.25 399.25 -1.50 15,313 78,573 +692
Dec15 150225 410.00 411.75 405.00 409.00 -0.75 29,939 243,154 +975
Mar16 150225 418.75 420.00 414.00 418.00 -0.75 1,083 65,292 -129
May16 150225 424.00 424.75 420.50 424.00 -0.75 432 4,345 +77
Jul16 150225 430.00 430.00 426.00 429.50 -0.50 255 5,375 +60
Sep16 150225 423.00 424.50 421.50 423.50 -1.00 328 1,185 +166
Dec16 150225 420.25 421.25 416.75 420.25 -1.00 419 9,617 +121
Total Volume and Open Interest 353,276 1,305,298 -4,501
Wheat(CBOT)
Mar15 150225 506.50 506.50 496.00 497.75 -8.00 32,153 24,333 -8,962
May15 150225 503.50 505.75 495.00 497.25 -6.50 66,912 194,511 +4,462
Jul15 150225 508.00 510.25 499.50 501.75 -6.50 21,372 112,076 +1,189
Sep15 150225 515.00 519.00 508.25 510.50 -6.25 3,988 20,376 +845
Dec15 150225 529.00 531.75 522.00 524.00 -6.00 4,376 45,440 +714
Mar16 150225 536.00 538.25 533.00 534.00 -4.25 223 6,811 +2
Total Volume and Open Interest 129,089 405,156 -1,700
Wheat(KCBT)
Mar15 150225 535.00 537.50 525.00 528.25 -7.50 9,969 13,152 -5,362
May15 150225 538.00 540.25 528.00 530.75 -7.25 14,884 73,245 +3,037
Jul15 150225 542.50 545.75 534.00 536.25 -7.25 7,342 45,277 +1,560
Sep15 150225 556.75 556.75 547.25 549.50 -6.75 2,069 10,738 +974
Dec15 150225 570.00 572.50 560.00 565.00 -6.25 1,515 10,915 +573
Mar16 150225 581.25 582.00 575.00 576.50 -5.50 44 1,786 +8
Total Volume and Open Interest 35,834 155,551 +790
Wheat(MGE)
Mar15 150225 564.00 566.50 551.00 552.75 -13.25 4,858 8,760 -1,634
May15 150225 568.00 568.00 555.00 556.25 -11.75 5,534 31,492 +1,970
Jul15 150225 572.00 572.75 561.75 562.75 -10.25 1,214 12,574 +435
Sep15 150225 577.50 579.25 568.25 569.50 -10.00 314 7,863 +115
Dec15 150225 589.00 590.00 580.75 581.75 -9.50 213 7,056 +105
Total Volume and Open Interest 12,185 68,977 +988
Oats(CBOT)
Mar15 150225 273.25 276.25 272.00 275.50 +1.00 727 1,628 -109
May15 150225 272.50 273.75 265.50 267.25 -5.50 384 5,153 +223
Jul15 150225 273.25 276.50 269.75 270.25 -6.25 221 1,445 +68
Sep15 150225 278.00 283.50 276.50 276.50 -7.00 124 205 +116
Total Volume and Open Interest 1,614 9,591 +368
Rough Rice(CBOT)
Mar15 150225 10.42 10.62 10.27 10.49 +0.05 450 1,575 -283
May15 150225 10.71 10.90 10.53 10.77 +0.06 575 6,801 +141
Jul15 150225 10.85 11.12 10.80 11.01 +0.05 21 448 +17
Sep15 150225 10.88 11.09 10.85 11.09 +0.09 0 199 +0
Total Volume and Open Interest 1,046 9,045 -125
Live Cattle(CME)
Feb15 150225 156.500 158.700 156.500 158.350 +1.700 1,237 4,031 -908
Apr15 150225 145.600 147.785 145.450 146.850 +1.275 23,909 121,050 -159
Jun15 150225 138.900 140.600 138.750 140.075 +1.140 9,663 59,191 +153
Aug15 150225 138.235 140.000 138.000 139.535 +1.535 6,351 29,366 +1,177
Oct15 150225 141.785 143.400 141.485 143.035 +1.405 3,125 18,428 +732
Dec15 150225 142.435 143.985 142.075 143.450 +1.070 744 7,728 +130
Total Volume and Open Interest 45,186 242,816 +1,158
Feeder Cattle(CME)
Mar15 150225 195.700 197.985 195.235 196.985 +1.385 2,534 10,577 -187
Apr15 150225 194.800 197.035 194.485 195.850 +1.220 2,768 8,628 +287
May15 150225 194.185 196.700 194.000 195.580 +1.250 2,087 9,187 +443
Aug15 150225 196.880 199.400 196.685 198.300 +1.420 1,245 8,482 +260
Sep15 150225 196.735 198.150 196.035 197.535 +0.535 195 1,049 +35
Oct15 150225 195.600 197.150 195.000 196.200 +0.915 147 1,446 +46
Nov15 150225 195.050 195.050 194.080 194.880 +0.780 19 285 +7
Total Volume and Open Interest 9,005 39,713 +894
Lean Hogs(CME)
Apr15 150225 69.150 69.535 68.635 69.330 +0.750 22,983 79,893 -889
May15 150225 79.100 81.930 78.975 81.900 +2.850 97 2,020 -9
Jun15 150225 83.000 84.000 82.730 83.980 +1.000 9,382 45,633 +913
Jul15 150225 83.580 84.600 83.330 84.580 +1.030 3,459 18,973 +498
Aug15 150225 83.500 84.450 83.250 84.450 +0.950 2,604 16,863 +564
Oct15 150225 71.885 72.680 71.635 72.200 +0.315 1,785 17,645 +546
Dec15 150225 67.400 68.100 67.200 67.885 +0.485 1,162 6,360 +674
Feb16 150225 69.500 69.950 69.450 69.785 +0.485 313 1,028 +248
Total Volume and Open Interest 41,824 188,855 +2,558
Class III Milk(CME)
Feb15 150225 15.51 15.52 15.49 15.50 unch 300 5,201 -260
Mar15 150225 15.44 15.50 15.33 15.37 -0.03 309 5,895 +39
Apr15 150225 15.30 15.44 15.15 15.21 -0.04 252 5,603 +83
May15 150225 15.69 15.81 15.55 15.64 +0.03 128 5,084 +35
Jun15 150225 16.38 16.55 16.34 16.37 +0.03 112 4,779 +30
Jul15 150225 16.97 17.11 16.97 17.01 +0.06 54 3,681 +12
Aug15 150225 17.37 17.50 17.37 17.45 +0.07 53 3,117 +6
Sep15 150225 17.45 17.55 17.44 17.47 +0.07 95 3,032 +13
Oct15 150225 17.54 17.65 17.54 17.54 +0.03 13 2,650 +3
Nov15 150225 17.46 17.57 17.46 17.50 +0.09 1 2,499 +0
Dec15 150225 17.16 17.26 17.16 17.20 +0.04 6 2,280 +0
Jan16 150225 16.76 16.76 16.76 16.76 +0.05 6 285 -4
Feb16 150225 16.57 16.60 16.57 16.60 +0.05 0 174 +0
Total Volume and Open Interest 1,332 44,796 -42
Cocoa(ICE)
Mar15 150225 3024 3037 3024 3024 -58 75 1,736 -693
May15 150225 3031 3037 2952 2959 -58 15,738 92,617 +1,378
Jul15 150225 3007 3020 2938 2948 -51 3,676 37,154 +694
Sep15 150225 2995 2999 2915 2929 -49 1,651 24,096 +546
Dec15 150225 2972 2972 2891 2905 -47 1,110 22,189 +121
Mar16 150225 2936 2943 2870 2877 -44 472 14,823 +86
May16 150225 2920 2921 2860 2864 -41 527 4,073 +322
Total Volume and Open Interest 23,377 197,216 +2,561
Coffee "C"(ICE)
Mar15 150225 147.05 147.05 139.75 139.75 -5.60 75 282 -299
May15 150225 149.10 151.80 142.35 143.45 -5.45 16,489 84,718 +560
Jul15 150225 152.25 154.55 145.25 146.35 -5.45 7,206 32,949 -417
Sep15 150225 155.00 156.90 148.00 149.10 -5.40 3,843 26,858 +1,202
Dec15 150225 158.70 160.75 151.75 152.85 -5.25 1,628 15,529 +207
Mar16 150225 161.80 163.20 155.00 155.95 -4.90 350 2,737 +4
Total Volume and Open Interest 30,103 172,713 +1,460
Orange Juice(ICE)
Mar15 150225 123.40 125.60 122.70 123.20 -0.70 1,193 2,641 -1,329
May15 150225 123.85 126.25 123.25 123.85 -0.10 2,345 9,532 +1,542
Jul15 150225 126.35 127.55 124.85 125.10 -0.30 101 789 +26
Sep15 150225 127.95 128.55 126.55 126.55 -0.35 57 424 +47
Nov15 150225 129.85 130.00 128.10 128.10 -0.30 3 67 -1
Jan16 150225 129.80 129.80 129.80 129.80 -0.30 0 12 +0
Total Volume and Open Interest 3,699 13,465 +285
Sugar #11(ICE)
Mar15 150225 14.22 14.30 13.77 13.79 -0.38 76,226 66,372 -17,366
May15 150225 14.17 14.31 13.75 13.79 -0.36 87,128 377,691 +4,262
Jul15 150225 14.50 14.56 14.04 14.08 -0.35 26,904 170,747 +2,846
Oct15 150225 15.07 15.15 14.69 14.72 -0.32 17,215 105,705 +5,251
Mar16 150225 16.02 16.13 15.73 15.76 -0.30 8,412 65,175 -488
May16 150225 16.09 16.17 15.82 15.85 -0.29 1,303 9,934 +53
Jul16 150225 16.06 16.12 15.82 15.84 -0.27 803 12,565 +53
Oct16 150225 16.18 16.30 15.99 16.00 -0.22 127 11,933 +69
Total Volume and Open Interest 218,196 829,744 -5,314
London Cocoa(LCE)
Mar15 150225 2053 2055 1999 2000 -48 6,369 46,484 -1,191
May15 150225 2031 2038 1984 1987 -43 9,676 77,729 +2,765
Jul15 150225 2015 2019 1965 1972 -39 3,225 35,591 +80
Sep15 150225 1997 2000 1947 1956 -36 1,928 35,671 +216
Dec15 150225 1969 1973 1918 1931 -34 1,659 36,270 +199
Mar16 150225 1937 1942 1897 1901 -31 848 24,875 +148
May16 150225 1924 1924 1884 1886 -29 270 3,582 +149
Total Volume and Open Interest 24,079 260,459 +2,456
London Sugar(LCE)
May15 150225 377.00 381.10 370.20 371.60 -6.40 3,097 43,083 +553
Aug15 150225 383.80 386.50 376.40 377.50 -6.40 1,302 13,987 +497
Oct15 150225 391.90 393.80 384.50 385.50 -6.60 579 5,620 +289
Dec15 150225 402.40 405.10 397.20 397.60 -6.50 142 2,036 +94
Mar16 150225 412.60 414.50 406.80 407.20 -6.40 222 1,939 +159
Total Volume and Open Interest 5,375 69,211 +1,612
Cotton(ICE)
Mar15 150225 64.50 65.52 64.27 65.52 +0.76 145 626 -162
May15 150225 64.63 65.91 64.28 65.55 +0.64 10,752 120,932 -829
Jul15 150225 65.13 66.25 64.85 65.90 +0.55 3,671 30,023 +171
Oct15 150225 65.72 66.56 65.72 66.45 +0.54 1 11 -1
Dec15 150225 65.64 66.35 65.32 66.30 +0.48 2,455 27,779 +1,170
Mar16 150225 65.35 66.00 65.35 65.93 +0.40 85 2,010 +40
Total Volume and Open Interest 17,164 182,306 +414
Lumber(CME)
Mar15 150225 293.5 294.0 287.2 291.2 -4.0 326 1,110 -108
May15 150225 288.5 289.4 282.2 284.3 -5.9 309 3,696 +174
Jul15 150225 289.5 290.5 283.4 285.6 -5.4 8 133 +3
Sep15 150225 295.0 295.0 290.0 290.1 -4.9 0 17 +0
Total Volume and Open Interest 644 4,959 +70
Crude Oil(NYM)
Apr15 150225 49.16 51.28 48.43 50.99 +1.71 475,383 418,014 +15,931
May15 150225 50.79 53.03 50.05 52.76 +1.93 143,887 197,542 +4,906
Jun15 150225 52.27 54.55 51.61 54.31 +1.97 124,545 188,885 -6,844
Jul15 150225 53.90 55.95 53.09 55.77 +1.98 67,835 71,830 -433
Aug15 150225 55.07 57.19 54.63 57.07 +1.98 37,881 53,993 +551
Sep15 150225 56.13 58.18 55.71 58.09 +1.98 35,229 89,382 -12
Oct15 150225 56.90 58.86 56.50 58.86 +1.93 14,220 48,226 +281
Nov15 150225 57.40 59.59 57.24 59.51 +1.87 8,469 36,207 +90
Dec15 150225 58.13 60.22 57.70 60.10 +1.80 70,082 199,107 -4,544
Jan16 150225 58.80 60.60 58.45 60.60 +1.74 2,862 41,964 -106
Feb16 150225 59.17 61.15 59.14 61.10 +1.69 1,317 17,218 -63
Mar16 150225 59.91 61.59 59.63 61.59 +1.64 4,445 32,418 +549
Apr16 150225 62.04 62.04 62.04 62.04 +1.58 664 9,161 +128
May16 150225 61.57 62.43 61.57 62.43 +1.52 518 9,432 -30
Jun16 150225 61.28 62.88 60.93 62.80 +1.46 14,080 52,976 +2,227
Jul16 150225 63.07 63.07 63.07 63.07 +1.40 544 7,658 -62
Total Volume and Open Interest 1,023,227 1,686,703 +11,929
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 150225 49.100 51.275 48.500 51.000 +1.725 20,832 5,401 +787
May15 150225 50.775 53.000 50.100 52.750 +1.925 1,179 876 +127
Jun15 150225 52.350 54.500 51.850 54.300 +1.950 694 481 +36
Jul15 150225 53.675 55.775 53.500 55.775 +1.975 472 157 -209
Aug15 150225 56.750 57.075 56.750 57.075 +1.975 156 135 -20
Sep15 150225 58.100 58.100 58.100 58.100 +2.000 89 83 -32
Oct15 150225 58.850 58.850 58.850 58.850 +1.925 38 29 +6
Nov15 150225 59.500 59.500 59.500 59.500 +1.850 50 8 +0
Total Volume and Open Interest 23,612 7,388 +666
NY Harbor ULSD(NYM)
Mar15 150225 201.20 211.15 199.70 210.36 +7.47 33,994 22,585 -6,931
Apr15 150225 186.50 194.65 185.92 194.07 +6.63 72,326 97,636 +3,018
May15 150225 183.86 191.32 183.21 190.87 +6.28 34,159 58,988 -425
Jun15 150225 183.87 191.40 183.40 190.79 +6.29 23,172 43,898 +1,777
Jul15 150225 184.73 191.72 184.73 191.60 +6.15 6,975 22,309 +25
Aug15 150225 186.46 193.48 185.95 192.83 +6.04 4,130 12,197 +178
Sep15 150225 188.27 195.26 188.26 194.61 +5.97 4,435 17,429 +1,221
Oct15 150225 190.75 196.86 190.64 196.73 +5.89 3,044 17,300 -25
Nov15 150225 193.59 198.89 193.29 198.74 +5.85 1,869 10,373 +209
Dec15 150225 194.47 201.15 194.44 200.54 +5.81 5,618 37,001 +950
Jan16 150225 197.10 202.14 196.79 202.14 +5.72 615 6,852 +171
Feb16 150225 198.06 202.63 198.06 202.63 +5.60 297 3,817 +68
Mar16 150225 197.60 202.24 197.12 202.24 +5.53 228 4,994 +64
Apr16 150225 198.22 201.16 198.22 201.16 +5.48 137 2,848 +45
Total Volume and Open Interest 192,317 377,259 +658
RBOB Gasoline(NYM)
Mar15 150225 160.50 173.35 159.60 171.87 +9.85 27,200 23,825 -2,887
Apr15 150225 181.72 193.18 180.50 191.69 +9.43 47,793 107,660 +2,303
May15 150225 182.05 193.00 181.35 191.56 +8.71 22,497 56,354 +2,740
Jun15 150225 182.41 191.94 181.20 190.67 +8.10 17,582 40,894 -849
Jul15 150225 180.97 190.52 180.97 189.45 +7.68 6,395 21,434 +726
Aug15 150225 180.07 188.92 179.33 187.78 +7.40 4,043 15,017 +436
Sep15 150225 178.04 186.51 177.23 185.30 +7.20 6,302 22,978 +442
Oct15 150225 167.20 174.39 165.77 173.07 +6.94 1,910 13,953 +293
Nov15 150225 164.60 170.31 163.52 170.31 +6.68 1,223 7,909 +311
Dec15 150225 162.21 169.93 161.47 168.78 +6.45 4,507 28,212 -418
Total Volume and Open Interest 139,984 351,434 +3,142
e-miNY RBOB Gasoline(NYM)
Mar15 150225 171.90 171.90 171.87 171.90 +9.90 0 1 +0
Apr15 150225 191.70 191.70 191.69 191.70 +9.40 0 1 +0
May15 150225 191.60 191.60 191.56 191.60 +8.70      
Jun15 150225 190.70 190.70 190.67 190.70 +8.10      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Mar15 150225 2.922 2.966 2.852 2.894 -0.008 64,988 24,003 -3,646
Apr15 150225 2.903 2.948 2.832 2.862 -0.027 110,629 238,759 -2,331
May15 150225 2.933 2.970 2.863 2.889 -0.027 37,048 190,817 -1,732
Jun15 150225 2.965 3.000 2.900 2.926 -0.025 24,792 58,197 +1,729
Jul15 150225 3.003 3.043 2.950 2.974 -0.027 22,839 68,310 +1,494
Aug15 150225 3.022 3.050 2.959 2.983 -0.026 9,957 38,982 +1,879
Sep15 150225 3.000 3.035 2.944 2.969 -0.027 9,474 51,703 +1,424
Oct15 150225 3.030 3.060 2.968 2.994 -0.026 26,150 89,980 +3,614
Nov15 150225 3.092 3.136 3.058 3.081 -0.016 9,688 37,756 +1,532
Dec15 150225 3.230 3.271 3.210 3.229 -0.006 5,190 40,865 +804
Jan16 150225 3.335 3.384 3.321 3.342 -0.005 7,460 44,099 -302
Feb16 150225 3.359 3.365 3.318 3.329 -0.002 253 9,653 -46
Mar16 150225 3.277 3.315 3.258 3.279 -0.001 1,529 16,028 -109
Apr16 150225 3.135 3.149 3.103 3.122 unch 1,028 14,094 -34
May16 150225 3.115 3.125 3.106 3.125 +0.005 71 6,954 +22
Jun16 150225 3.170 3.182 3.141 3.160 +0.006 24 6,532 -3
Total Volume and Open Interest 331,383 1,000,632 +4,310
Brent Crude Oil(ICE)
Apr15 150225 58.75 62.20 58.41 61.63 +2.97 268,638 274,807 -934
May15 150225 59.51 62.92 59.25 62.35 +2.91 145,660 312,616 -3,272
Jun15 150225 60.40 63.76 60.19 63.22 +2.87 130,903 221,680 +7,986
Jul15 150225 61.32 64.39 61.14 64.11 +2.82 43,353 91,747 -2,829
Aug15 150225 62.18 65.48 62.02 64.93 +2.76 21,232 68,589 -1,117
Sep15 150225 63.04 65.97 62.79 65.65 +2.70 26,010 83,663 +1,234
Oct15 150225 63.71 66.60 63.49 66.29 +2.64 10,892 52,552 +429
Nov15 150225 64.24 67.41 64.14 66.88 +2.58 10,473 41,665 +1,278
Dec15 150225 64.83 67.96 64.72 67.42 +2.52 80,337 209,999 +1,132
Jan16 150225 65.80 68.03 65.56 67.90 +2.46 7,242 50,918 +449
Feb16 150225 68.37 68.37 68.37 68.37 +2.42 4,334 34,364 +583
Mar16 150225 66.55 68.80 66.50 68.80 +2.36 7,237 31,853 -562
Apr16 150225 69.27 69.27 69.27 69.27 +2.32 2,438 25,616 +649
May16 150225 69.65 69.65 69.65 69.65 +2.27 581 16,577 -41
Total Volume and Open Interest 795,728 1,817,244 +5,909
Gas Oil(ICE)
Mar15 150225 579.25 597.75 568.25 579.75 +0.50 60,407 80,916 -5,694
Apr15 150225 562.50 585.00 556.75 566.75 -0.25 102,527 131,500 -1,553
May15 150225 558.00 580.25 553.75 562.25 -1.25 59,598 76,610 +5,663
Jun15 150225 558.75 580.50 555.00 562.25 -2.00 42,638 66,266 +953
Jul15 150225 562.00 583.25 559.00 565.25 -2.50 13,124 26,507 +202
Aug15 150225 566.50 584.75 563.75 570.00 -2.50 6,500 21,643 -54
Sep15 150225 571.25 593.00 569.00 575.25 -2.25 6,205 20,473 +622
Oct15 150225 578.00 599.00 576.25 581.25 -2.25 3,809 20,922 +386
Nov15 150225 582.25 603.25 580.75 585.50 -2.25 2,671 14,597 +92
Dec15 150225 585.50 607.00 584.00 589.50 -2.00 13,748 75,376 +512
Total Volume and Open Interest 318,342 625,472 +2,684
Ethanol(CBOT)
Mar15 150225 1.358 1.383 1.348 1.364 -0.008 277 559 -190
Apr15 150225 1.386 1.410 1.375 1.392 -0.004 242 2,290 +87
May15 150225 1.410 1.429 1.400 1.406 -0.003 133 927 +32
Jun15 150225 1.427 1.427 1.405 1.419 -0.001 57 1,283 +21
Jul15 150225 1.415 1.424 1.415 1.424 -0.001 48 520 +16
Aug15 150225 1.415 1.420 1.415 1.420 -0.001 55 557 -2
Sep15 150225 1.408 1.408 1.408 1.408 -0.001 24 288 +10
Oct15 150225 1.398 1.398 1.398 1.398 unch 4 257 +0
Total Volume and Open Interest 857 6,887 -26
WTI Crude Oil(ICE)
Apr15 150225 49.19 51.28 48.46 50.99 +1.71 82,990 76,202 +5,509
May15 150225 50.77 53.05 50.08 52.76 +1.93 45,727 40,312 +2,836
Jun15 150225 52.29 54.48 51.64 54.31 +1.97 46,987 72,484 -1,186
Jul15 150225 53.75 55.93 53.30 55.77 +1.98 13,169 19,960 +1,031
Aug15 150225 55.06 57.22 54.43 57.07 +1.98 9,792 12,630 +3,022
Sep15 150225 56.06 58.22 55.55 58.09 +1.98 6,044 22,831 +163
Oct15 150225 56.86 58.99 56.31 58.86 +1.93 1,470 5,772 +14
Nov15 150225 57.27 59.51 57.05 59.51 +1.87 1,220 8,683 -62
Dec15 150225 58.18 60.25 57.73 60.10 +1.80 22,214 84,185 -927
Jan16 150225 60.60 60.60 60.60 60.60 +1.74 74 7,908 -39
Feb16 150225 61.10 61.10 61.10 61.10 +1.69 38 1,149 +3
Mar16 150225 61.59 61.59 61.59 61.59 +1.64 60 2,962 +0
Apr16 150225 62.04 62.04 62.04 62.04 +1.58 19 2,731 +6
May16 150225 62.43 62.43 62.43 62.43 +1.52 29 2,374 -11
Jun16 150225 61.30 62.80 61.00 62.80 +1.46 937 18,513 -198
Jul16 150225 63.07 63.07 63.07 63.07 +1.40 46 979 -3
Total Volume and Open Interest 234,723 446,094 +11,464
US Dollar Index(ICE)
Mar15 150225 94.445 94.475 94.165 94.235 -0.325 27,306 105,997 +1,877
Jun15 150225 94.920 94.965 94.650 94.695 -0.360 1,322 10,668 +609
Sep15 150225 95.410 95.555 95.100 95.107 -0.363 20 1,221 -2
Total Volume and Open Interest 28,658 118,245 +2,494
Australian Dollar(CME)
Mar15 150225 78.19 78.93 78.15 78.81 +0.66 52,721 135,144 +1,650
Jun15 150225 77.82 78.51 77.82 78.39 +0.64 367 2,193 +47
Sep15 150225 78.03 78.03 78.03 78.03 +0.65 0 54 +0
Total Volume and Open Interest 53,088 137,422 +1,697
British Pound(CME)
Mar15 150225 154.48 155.37 154.46 155.26 +0.74 68,986 168,415 -1,725
Jun15 150225 154.40 155.21 154.40 155.17 +0.74 379 1,970 +76
Sep15 150225 155.10 155.10 155.10 155.10 +0.74 0 43 +0
Total Volume and Open Interest 69,365 170,467 -1,649
Canadian Dollar(CME)
Mar15 150225 80.01 80.61 79.99 80.44 +0.50 62,653 100,712 +764
Jun15 150225 79.96 80.50 79.95 80.35 +0.48 1,107 11,450 +238
Sep15 150225 79.92 80.39 79.92 80.28 +0.44 2 2,173 +0
Dec15 150225 80.20 80.25 80.20 80.25 +0.42 18 1,111 +15
Total Volume and Open Interest 63,780 115,906 +1,017
Japanese Yen(CME)
Mar15 150225 84.06 84.31 84.00 84.16 +0.03 74,644 197,585 +3,884
Jun15 150225 84.19 84.41 84.09 84.25 +0.02 258 4,878 +28
Sep15 150225 84.38 84.38 84.38 84.38 +0.02 3 80 +1
Total Volume and Open Interest 74,905 202,726 +3,913
Swiss Franc(CME)
Mar15 150225 105.17 105.71 105.17 105.61 +0.31 13,287 31,765 -642
Jun15 150225 106.00 106.00 105.78 105.99 +0.29 60 2,353 -8
Sep15 150225 106.42 106.42 106.42 106.42 +0.31 0 370 +0
Total Volume and Open Interest 13,347 34,567 -650
EuroFX(CME)
Mar15 150225 113.42 113.92 113.38 113.62 +0.23 126,937 421,050 -6,633
Jun15 150225 113.52 114.02 113.51 113.74 +0.23 2,699 10,243 +1,107
Sep15 150225 113.80 114.14 113.78 113.92 +0.23 52 796 +3
Total Volume and Open Interest 129,689 432,410 -5,522
Mexican Peso(CME)
Mar15 150225 669.38 671.62 668.12 669.50 +0.38 26,469 123,372 +352
Apr15 150225 668.25 668.25 668.25 668.25 +0.38      
Total Volume and Open Interest 26,825 177,675 +257
Brazilian Real(CME)
Mar15 150225 350.15 350.15 346.35 347.75 -4.80 2,439 16,502 +453
Apr15 150225 346.55 348.00 342.80 344.35 -4.85 32 411 +19
May15 150225 342.10 342.10 342.00 342.10 -4.25 0 102 +0
Jun15 150225 340.75 340.75 338.40 338.50 -4.75 680 799 +603
Total Volume and Open Interest 3,151 26,966 +1,075
30-Year T-Bonds(CBOT)
Mar15 150225 146~080 147~020 145~310 146~280 +0~230 324,290 531,094 -66,623
Jun15 150225 162~070 163~010 161~200 162~180 +0~130 87,083 67,064 +44,757
Sep15 150225 161~020 161~020 160~210 161~020 +0~130      
Total Volume and Open Interest 411,373 598,158 -21,866
10-Year T-Notes(CBOT)
Mar15 150225 128~225 128~285 128~165 128~230 +0~010 1,380,103 2,052,333 -320,624
Jun15 150225 128~030 128~080 127~285 128~030 +0~015 647,359 579,304 +348,849
Sep15 150225 127~215 127~215 127~215 127~215 +0~015      
Total Volume and Open Interest 2,027,462 2,631,642 +28,225
5-Year T-Notes(CBOT)
Mar15 150225 120~052 120~080 120~012 120~050 -0~006 1,143,778 1,605,076 -295,722
Jun15 150225 119~152 119~174 119~106 119~144 -0~012 730,762 589,158 +367,580
Sep15 150225 119~144 119~144 119~144 119~144 -0~012      
Total Volume and Open Interest 1,874,540 2,194,234 +71,858
2 Year T-Notes(CBOT)
Mar15 150225 109~236 109~244 109~222 109~232 -0~004 962,971 1,057,064 -299,166
Jun15 150225 109~104 109~110 109~090 109~102 -0~004 671,016 543,330 +283,554
Sep15 150225 109~102 109~102 109~102 109~102 -0~004      
Total Volume and Open Interest 1,633,987 1,600,394 -15,612
Eurodollars(CME)
Mar15 150225 99.732 99.735 99.730 99.735 +0.003 82,904 1,153,627 +5,619
Jun15 150225 99.630 99.630 99.620 99.630 unch 148,104 1,123,982 -20,473
Sep15 150225 99.465 99.465 99.440 99.455 -0.005 115,719 991,381 -3,259
Dec15 150225 99.255 99.255 99.225 99.245 -0.005 173,605 1,072,114 -1,119
Mar16 150225 99.040 99.040 99.005 99.030 -0.005 163,191 877,377 -5,217
Jun16 150225 98.820 98.825 98.790 98.810 -0.010 142,046 724,699 -4,308
Sep16 150225 98.610 98.625 98.580 98.600 -0.010 106,212 613,889 -3,433
Dec16 150225 98.425 98.440 98.390 98.410 -0.010 161,567 962,887 +7,348
Mar17 150225 98.265 98.290 98.240 98.260 -0.005 89,683 518,162 +3,306
Jun17 150225 98.125 98.145 98.100 98.120 -0.005 74,970 457,992 -3,744
Sep17 150225 98.005 98.030 97.985 98.010 unch 53,047 406,134 +2,232
Dec17 150225 97.895 97.925 97.880 97.905 +0.005 64,350 567,349 +1,016
Mar18 150225 97.820 97.850 97.800 97.825 +0.005 37,243 335,535 -1,789
Jun18 150225 97.745 97.775 97.725 97.750 +0.005 31,734 226,479 -1,436
Sep18 150225 97.670 97.710 97.655 97.685 +0.010 24,582 157,377 -194
Dec18 150225 97.610 97.645 97.590 97.620 +0.015 31,002 238,387 +3,144
Mar19 150225 97.555 97.595 97.535 97.570 +0.015 19,363 128,522 +557
Jun19 150225 97.500 97.540 97.480 97.520 +0.020 21,722 117,676 +971
Total Volume and Open Interest 1,574,343 10,974,818 -20,546
Ultra T-Bond(CBOT)
Mar15 150225 169~05 170~08 168~20 169~26 +0~24 186,800 350,041 -64,520
Jun15 150225 168~11 169~14 167~24 169~01 +0~24 114,894 279,047 +73,531
Sep15 150225 168~16 168~16 168~16 168~16 +0~24      
Total Volume and Open Interest 301,694 629,088 +9,011
30 Day Federal Funds(CBOT)
Feb15 150225 99.885 99.887 99.885 99.885 unch 72 69,298 +30
Mar15 150225 99.875 99.880 99.875 99.880 unch 680 78,382 +4
Apr15 150225 99.870 99.875 99.870 99.870 unch 7,275 80,382 +5,752
May15 150225 99.865 99.870 99.860 99.865 unch 9,185 91,745 +5,528
Jun15 150225 99.840 99.840 99.835 99.840 unch 3,381 57,175 -83
Jul15 150225 99.800 99.800 99.790 99.800 unch 9,703 95,374 +1,155
Total Volume and Open Interest 40,024 694,830 +13,210
3-Mth Euro-Yen(CME)
Mar15 150225 99.805 99.805 99.805 99.805 unch      
Jun15 150225 99.850 99.850 99.850 99.850 unch      
Sep15 150225 99.860 99.860 99.860 99.860 unch      
Dec15 150225 99.860 99.860 99.860 99.860 unch      
Mar16 150225 99.720 99.720 99.720 99.720 unch      
Jun16 150225 99.580 99.580 99.580 99.580 unch      
Sep16 150225 99.440 99.440 99.440 99.440 unch      
Dec16 150225 99.820 99.820 99.820 99.820 unch      
Mar17 150225 99.680 99.680 99.680 99.680 unch      
Jun17 150225 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150225 99.81 99.81 99.81 99.81 unch      
Jun15 150225 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150225 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150225 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150225 99.72 99.72 99.72 99.72 unch      
Jun16 150225 99.58 99.58 99.58 99.58 unch      
Sep16 150225 99.44 99.44 99.44 99.44 unch      
Dec16 150225 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 150225 147.44 147.90 147.41 147.90 +0.40 827 16,989 +52
Jun15 150225 147.66 147.66 147.65 147.65 +0.42 10 43 +6
Sep15 150225 147.08 147.08 147.08 147.08 +0.42      
Total Volume and Open Interest 837 17,033 +58
Euro-Bund(EUREX)
Mar15 150225 158.95 159.58 158.90 159.45 +0.59 467,283 1,209,311 +4,922
Jun15 150225 156.75 157.37 156.70 157.24 +0.59 16,697 133,918 +10,480
Sep15 150225 156.75 156.75 156.75 156.75 +0.59 0 14 +0
Total Volume and Open Interest 483,980 1,343,243 +15,402
Euro-Bobl(EUREX)
Mar15 150225 131.13 131.27 131.11 131.25 +0.13 237,134 953,375 -10,848
Jun15 150225 129.32 129.43 129.29 129.42 +0.12 6,396 54,078 +1,471
Sep15 150225 130.95 130.95 130.95 130.95 +0.13      
Total Volume and Open Interest 243,530 1,007,453 -9,377
3-Mth Euribor(EUREX)
Mar15 150225 99.965 99.965 99.965 99.965 +0.005 2 8,140 +0
Jun15 150225 99.980 99.980 99.980 99.980 +0.010 11 1,999 -11
Sep15 150225 99.985 99.985 99.985 99.985 +0.010 45 10,310 +0
Total Volume and Open Interest 69 62,789 -15
Long Gilt(LIFFE)
Mar15 150225 120~00 120~13 119~29 120~06 +0~19 263,349 331,230 -90,305
Jun15 150225 119~07 119~20 119~04 119~12 +0~19 162,263 143,930 +125,025
Total Volume and Open Interest 425,612 475,160 +34,720
3-Mth Short Sterling(LIFFE)
Mar15 150225 99.43 99.43 99.42 99.43 unch 8,851 355,134 +2,408
Jun15 150225 99.41 99.42 99.40 99.41 unch 31,038 384,518 +2,539
Sep15 150225 99.34 99.36 99.34 99.35 +0.01 50,532 505,092 +483
Dec15 150225 99.23 99.24 99.22 99.23 +0.01 65,296 343,987 -4,956
Mar16 150225 99.09 99.11 99.08 99.09 +0.02 75,178 325,653 -414
Jun16 150225 98.95 98.97 98.93 98.95 +0.02 62,149 227,058 +4,471
Total Volume and Open Interest 474,020 3,152,393 +6,986
3-Mth Euribor(LIFFE)
Mar15 150225 99.955 99.970 99.955 99.965 +0.010 39,665 430,292 -2,235
Jun15 150225 99.965 99.980 99.965 99.975 +0.010 89,094 321,116 +6,200
Sep15 150225 99.980 99.990 99.975 99.985 +0.010 41,337 332,577 +2,110
Total Volume and Open Interest 380,958 3,048,552 +29,839
3-Mth Aus T-Bills(SFE)
Mar15 150225 97.71 97.73 97.70 97.71 -0.01 19,948 141,012 -3,826
Jun15 150225 97.89 97.91 97.87 97.89 unch 23,767 212,400 +1,475
Sep15 150225 97.96 97.99 97.94 97.97 +0.01 19,947 172,908 +6,531
Dec15 150225 97.95 97.99 97.94 97.98 +0.01 13,283 135,816 -1,222
Mar16 150225 97.93 97.96 97.93 97.95 +0.01 4,557 102,814 +395
Jun16 150225 97.89 97.93 97.89 97.91 +0.01 2,308 65,590 +86
Sep16 150225 97.85 97.89 97.84 97.88 +0.02 1,375 42,266 -108
Dec16 150225 97.81 97.85 97.79 97.83 +0.02 1,919 42,899 +324
Mar17 150225 97.76 97.78 97.74 97.78 +0.03 321 4,166 +204
Jun17 150225 97.68 97.74 97.68 97.73 +0.03 182 5,072 -4
Total Volume and Open Interest 87,682 930,411 +3,855
10-Year Aus T-Bonds(SFE)
Mar15 150225 97.49 97.55 97.47 97.54 +0.04 69,254 706,575 +4,010
Jun15 150225 97.51 97.51 97.51 97.51 +0.05      
Total Volume and Open Interest 69,254 706,575 +4,010
3-Year Aus T-Bonds(SFE)
Mar15 150225 98.14 98.18 98.13 98.16 +0.01 150,211 748,929 +7,669
Jun15 150225 98.19 98.19 98.19 98.19 +0.01      
Total Volume and Open Interest 150,211 748,929 +7,669
Gold(CMX)
Feb15 150225 1204.3 1204.6 1201.0 1201.0 +4.1 268 362 -119
Apr15 150225 1200.8 1211.7 1200.7 1201.5 +4.2 115,219 265,018 +2,157
Jun15 150225 1201.7 1212.0 1201.6 1202.3 +4.2 2,342 56,441 +794
Aug15 150225 1204.0 1212.0 1202.6 1202.9 +4.2 1,669 18,497 +892
Oct15 150225 1208.7 1208.7 1203.5 1203.5 +4.2 570 4,319 -22
Dec15 150225 1203.6 1214.1 1203.6 1204.1 +4.3 1,869 26,319 +665
Feb16 150225 1212.1 1212.1 1204.9 1204.9 +4.3 81 4,292 -27
Apr16 150225 1210.6 1210.6 1205.9 1205.9 +4.3 21 859 -8
Jun16 150225 1211.1 1211.1 1207.0 1207.0 +4.3 797 5,493 +245
Aug16 150225 1208.3 1208.3 1208.3 1208.3 +4.2 1 53 +0
Oct16 150225 1209.7 1209.7 1209.7 1209.7 +4.1 0 226 +0
Dec16 150225 1215.5 1215.5 1211.2 1211.2 +4.1 24 5,183 +22
Total Volume and Open Interest 123,756 398,568 +4,506
Silver(CMX)
Mar15 150225 1628.5 1670.0 1628.0 1643.0 +24.2 45,290 33,856 -6,369
May15 150225 1629.5 1675.0 1629.5 1647.4 +24.1 18,520 75,547 +4,078
Jul15 150225 1667.5 1675.0 1650.0 1651.1 +24.2 2,839 17,249 -329
Sep15 150225 1668.0 1678.5 1654.0 1654.1 +24.3 314 7,967 +218
Dec15 150225 1660.0 1685.0 1657.9 1657.9 +24.2 443 20,855 +48
Mar16 150225 1674.5 1675.5 1661.8 1661.8 +23.9 45 1,463 +0
May16 150225 1664.3 1664.3 1664.3 1664.3 +23.4 0 72 +0
Total Volume and Open Interest 67,731 166,123 -2,399
Platinum(NYMEX)
Apr15 150225 1166.2 1177.2 1164.0 1168.8 +6.2 9,566 65,842 +293
Jul15 150225 1176.8 1177.8 1168.4 1170.3 +6.2 143 3,072 +115
Oct15 150225 1176.2 1176.2 1171.9 1171.9 +5.9 3 79 -2
Jan16 150225 1175.6 1175.6 1175.6 1175.6 +4.9 0 16 +0
Total Volume and Open Interest 9,712 69,015 +394
Palladium(NYMEX)
Mar15 150225 790.85 808.30 790.85 808.05 +18.05 6,077 9,591 -3,996
Jun15 150225 792.90 810.00 792.20 809.30 +17.80 5,156 24,210 +3,245
Sep15 150225 810.30 810.30 810.30 810.30 +17.80 4 8 +2
Total Volume and Open Interest 11,242 33,814 -745
Copper(CMX)
Mar15 150225 264.40 266.90 262.65 266.35 +1.55 40,532 33,433 -7,285
May15 150225 264.25 265.00 261.65 264.35 +0.40 21,463 92,892 +3,018
Jul15 150225 264.00 264.50 261.60 264.10 +0.25 2,717 19,891 +19
Sep15 150225 263.50 264.35 261.80 264.10 +0.20 1,503 12,066 +454
Dec15 150225 262.35 264.10 262.05 264.10 +0.15 132 5,008 -10
Total Volume and Open Interest 67,436 170,422 -3,565
DJIA Index(CBOT)
Mar15 150225 18184 18202 18173 18194 +8 30 11,390 -2
Jun15 150225 18112 18112 18107 18112 +5 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 150225 18190 18219 18159 18194 +8 70,983 115,666 -1,593
Jun15 150225 18097 18143 18078 18112 +5 76 499 +25
Sep15 150225 18083 18083 18022 18022 +5 0 14 +0
Dec15 150225 17940 17940 17940 17940 +8 0 27 +0
Total Volume and Open Interest 71,059 116,206 -1,568
S & P 500(CME)
Mar15 150225 2113.50 2117.30 2107.50 2110.20 -3.50 4,894 148,874 +3,071
Jun15 150225 2102.50 2108.80 2101.00 2102.50 -3.50 9 3,130 -6
Sep15 150225 2095.80 2102.10 2094.30 2095.80 -3.50 7 97 -6
Dec15 150225 2089.40 2095.70 2087.90 2089.40 -3.50 34 15 -12
Total Volume and Open Interest 4,972 152,124 +3,041
S & P 500 E-Mini(Globex)
Mar15 150225 2113.75 2117.75 2107.25 2110.25 -3.50 849,695 2,835,551 +9,542
Jun15 150225 2106.25 2109.75 2100.00 2102.50 -3.50 8,242 43,206 +7,082
Total Volume and Open Interest 857,973 2,883,289 +16,635
NASDAQ 100(CME)
Mar15 150225 4448.00 4460.00 4430.00 4436.80 -13.50 212 17,609 +2
Jun15 150225 4444.50 4449.50 4430.50 4430.50 -13.80 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 150225 4449.30 4461.00 4429.30 4436.80 -13.50 133,132 339,431 -314
Jun15 150225 4437.80 4454.50 4422.30 4430.50 -13.80 62 613 +6
Total Volume and Open Interest 133,194 340,106 -308
S & P Midcap 400(CME)
Mar15 150225 1516.00 1516.50 1514.20 1514.20 -1.60 56 1,787 +55
Jun15 150225 1511.00 1511.00 1511.00 1511.00 -1.60      
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 150225 16.10 16.60 15.55 16.43 +0.30 36,333 155,774 -1,976
Apr15 150225 17.35 17.70 16.89 17.68 +0.35 14,314 55,294 +5,460
May15 150225 17.85 18.20 17.50 18.13 +0.25 7,728 22,105 +944
Total Volume and Open Interest 69,729 308,146 +6,465
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150225 18690 18695 18570 18635 -45 6,246 54,618 +29
Jun15 150225 18595 18690 18580 18635 -40 328 981 +102
Total Volume and Open Interest 6,574 55,601 +131
Nikkei 225(SGX)
Mar15 150225 18600 18700 18550 18640 +20 77,935 327,158 +6,666
Jun15 150225 18520 18590 18470 18540 +20 765 7,639 +624
Sep15 150225 18530 18530 18530 18530 +25 0 5 +0
Total Volume and Open Interest 78,745 343,547 +7,275
CAC 40(EURONEXT)
Mar15 150225 4893.0 4897.5 4864.5 4883.5 -3.5 77,470 269,056 +3,536
Apr15 150225 4889.0 4889.0 4863.0 4876.0 -3.5 37 3,802 +15
May15 150225 4818.0 4818.0 4818.0 4818.0 -3.0      
Total Volume and Open Interest 77,572 274,641 +3,583
Hang Seng Index(HKFE)
Feb15 150225 24784 24900 24686 24810 +28 66,837 79,304 -18,562
Mar15 150225 24730 24850 24636 24748 +13 35,398 40,495 +22,701
Total Volume and Open Interest 102,859 122,939 +3,864
DAX(EUREX)
Mar15 150225 11223.0 11233.0 11177.0 11213.5 -1.5 79,297 155,031 +79
Jun15 150225 11233.0 11239.5 11195.0 11228.0 -1.5 280 11,509 +169
Sep15 150225 11242.5 11242.5 11212.0 11230.5 -2.5 9 202 -2
Total Volume and Open Interest 79,586 166,742 +246
FT-SE 100(EURONEXT)
Mar15 150225 6912.00 6923.00 6871.00 6895.00 -22.00 70,817 588,615 +1,747
Jun15 150225 6859.00 6860.00 6816.50 6837.00 -21.50 1,725 14,481 +2,692
Sep15 150225 6788.00 6788.00 6788.00 6788.00 -21.50 0 353 +0
Total Volume and Open Interest 72,542 603,499 +4,439
SPI 200(SFE)
Mar15 150225 5889.0 5934.0 5882.0 5922.0 +37.0 20,295 245,067 +1,467
Jun15 150225 5905.0 5925.0 5890.0 5916.0 +37.0 56 3,466 +52
Sep15 150225 5863.0 5863.0 5863.0 5863.0 +37.0 0 2,219 +0
Total Volume and Open Interest 20,351 252,536 +1,519
FTSE MIB(ISE)
Mar15 150225 22110.00 22130.00 21855.00 21940.00 -209.00 25,178 55,842 +85
Jun15 150225 21740.00 21740.00 21510.00 21580.00 -209.00 153 529 +34
Sep15 150225 21493.00 21493.00 21493.00 21493.00 -206.00 0 2 +0
Total Volume and Open Interest 25,331 56,373 +119
KOSPI 200(KFE)
Mar15 150225 251.90 253.50 251.80 252.90 +0.90 99,090 105,768 -465
Jun15 150225 253.15 254.70 253.15 254.25 +0.95 468 2,192 +118
Sep15 150225 255.20 255.40 255.20 255.40 +0.85 0 924 +19
Total Volume and Open Interest 99,558 110,213 -323
GSCI(CME)
Mar15 150225 419.35 419.35 408.75 419.35 +9.55 56 12,602 -24
Apr15 150225 423.60 423.60 413.50 423.60 +9.60 25 25 +25
May15 150225 428.60 428.60 418.25 428.60 +9.60      
Total Volume and Open Interest 81 12,627 +1
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!!!