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 Thu February 26, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150226 1007.50 1024.75 1006.00 1024.00 +16.25 111,284 49,951 -25,834
May15 150226 1010.50 1027.00 1008.75 1026.50 +15.75 212,242 303,146 +14,418
Jul15 150226 1015.00 1030.50 1013.25 1030.00 +14.75 67,762 155,810 +4,023
Aug15 150226 1012.75 1027.75 1012.75 1027.00 +13.50 2,869 11,588 +187
Sep15 150226 1002.50 1010.50 997.75 1010.25 +11.75 1,299 4,204 +354
Nov15 150226 987.50 998.00 985.25 997.50 +10.25 34,214 141,011 +3,771
Jan16 150226 991.50 1002.50 991.50 1002.50 +10.25 561 4,250 +216
Mar16 150226 1000.00 1006.50 995.75 1006.50 +9.75 341 2,662 +95
May16 150226 1003.25 1010.00 998.25 1010.00 +9.00 234 1,407 +43
Jul16 150226 1011.75 1015.00 1006.00 1015.00 +9.00 83 525 -20
Aug16 150226 1014.25 1014.25 1005.75 1014.25 +8.50 12 46 +0
Sep16 150226 998.25 998.25 991.00 998.25 +7.25 30 39 +11
Nov16 150226 980.00 987.00 980.00 986.50 +5.75 241 3,049 +44
Jan17 150226 990.50 990.50 984.75 990.50 +5.75 0 21 +0
Total Volume and Open Interest 431,175 677,947 -2,694
Soybean Meal(CBOT)
Mar15 150226 350.70 355.60 348.20 354.60 +4.10 37,126 25,103 -16,536
May15 150226 339.90 344.70 337.60 344.10 +4.30 79,797 190,953 +7,923
Jul15 150226 336.30 340.80 334.20 340.30 +4.00 25,506 72,133 +983
Aug15 150226 333.70 338.70 332.70 338.50 +4.30 3,253 14,357 +494
Sep15 150226 331.60 336.60 330.10 336.30 +4.30 1,638 8,953 +32
Oct15 150226 326.90 331.70 326.50 331.50 +4.30 1,087 9,086 -1
Dec15 150226 326.80 331.00 325.10 330.90 +4.20 5,616 30,601 +7
Jan16 150226 328.90 331.30 325.50 331.10 +4.10 198 2,788 +56
Mar16 150226 329.70 331.40 326.50 331.40 +3.70 145 2,272 -34
May16 150226 328.00 331.80 326.10 331.70 +4.40 137 599 +51
Total Volume and Open Interest 154,595 357,742 -7,020
Soybean Oil(CBOT)
Mar15 150226 31.68 32.14 31.61 31.84 +0.13 41,727 24,242 -12,614
May15 150226 31.90 32.88 31.81 32.04 +0.13 69,168 173,209 +1,336
Jul15 150226 32.08 32.51 32.01 32.22 +0.11 18,462 80,638 -800
Aug15 150226 32.15 32.54 32.15 32.26 +0.09 1,780 12,528 +227
Sep15 150226 32.17 32.48 32.17 32.26 +0.08 982 9,054 +12
Oct15 150226 32.18 32.38 32.02 32.10 +0.08 460 7,323 +21
Dec15 150226 32.02 32.45 31.95 32.15 +0.07 5,455 47,449 +33
Jan16 150226 32.44 32.57 32.29 32.35 +0.06 71 3,092 -12
Mar16 150226 32.51 32.87 32.51 32.59 +0.06 89 3,182 +36
May16 150226 32.72 32.94 32.72 32.79 +0.05 115 1,720 +59
Total Volume and Open Interest 138,470 364,790 -11,597
Canola(WCE)
Mar15 150226 459.0 461.9 455.0 455.0 -3.5 12,238 15,365 -9,923
May15 150226 463.0 467.0 461.5 463.4 +0.6 20,220 125,512 +7,983
Jul15 150226 458.4 465.9 456.9 462.2 +4.0 6,919 39,162 +2,531
Nov15 150226 445.7 455.6 445.7 452.1 +5.5 4,702 43,110 +2,412
Jan16 150226 455.9 455.9 453.8 453.8 +5.6 17 1,361 +6
Total Volume and Open Interest 44,102 225,853 +3,009
Corn(CBOT)
Mar15 150226 376.00 382.25 375.00 380.00 +4.25 207,228 107,050 -53,609
May15 150226 384.00 390.50 383.00 388.50 +4.75 228,081 522,157 +37,714
Jul15 150226 391.75 398.50 391.25 396.50 +4.75 51,178 252,858 +1,192
Sep15 150226 399.50 405.75 398.50 403.75 +4.50 15,215 79,451 +878
Dec15 150226 409.00 415.00 408.25 413.75 +4.75 31,964 246,200 +3,046
Mar16 150226 417.75 423.50 417.75 422.50 +4.50 1,108 65,238 -54
May16 150226 424.00 428.50 424.00 428.50 +4.50 311 4,373 +28
Jul16 150226 429.00 435.00 429.00 433.75 +4.25 201 5,402 +27
Sep16 150226 426.25 427.25 423.50 427.25 +3.75 5 1,185 +0
Dec16 150226 422.00 424.75 420.25 424.00 +3.75 300 9,612 -5
Total Volume and Open Interest 535,603 1,294,525 -10,773
Wheat(CBOT)
Mar15 150226 498.00 504.50 491.25 503.25 +5.50 18,575 17,987 -6,346
May15 150226 497.00 501.25 489.75 500.50 +3.25 56,254 195,431 +920
Jul15 150226 501.50 505.25 494.50 504.75 +3.00 16,270 113,120 +1,044
Sep15 150226 510.75 513.75 503.50 513.25 +2.75 2,335 20,798 +422
Dec15 150226 523.50 527.75 517.50 527.00 +3.00 3,282 45,828 +388
Mar16 150226 532.50 537.50 527.75 537.50 +3.50 422 6,957 +146
Total Volume and Open Interest 97,167 401,742 -3,414
Wheat(KCBT)
Mar15 150226 527.25 530.25 517.25 527.25 -1.00 9,837 9,381 -3,771
May15 150226 530.25 533.00 521.75 532.50 +1.75 19,562 76,850 +3,605
Jul15 150226 535.50 538.75 527.50 538.25 +2.00 8,711 46,756 +1,479
Sep15 150226 549.50 551.50 541.00 551.00 +1.50 2,826 11,430 +692
Dec15 150226 564.75 567.50 557.25 566.50 +1.50 1,001 11,237 +322
Mar16 150226 574.00 578.75 570.00 578.75 +2.25 75 1,838 +52
Total Volume and Open Interest 42,025 157,937 +2,386
Wheat(MGE)
Mar15 150226 553.00 554.75 544.75 551.25 -1.50 4,948 6,552 -2,208
May15 150226 555.50 559.00 548.50 556.75 +0.50 4,957 32,321 +829
Jul15 150226 563.00 565.50 555.75 563.50 +0.75 1,136 12,955 +381
Sep15 150226 569.00 572.50 562.75 570.25 +0.75 91 7,884 +21
Dec15 150226 581.50 583.75 575.00 582.25 +0.50 328 7,034 -22
Total Volume and Open Interest 11,599 68,035 -942
Oats(CBOT)
Mar15 150226 274.75 285.50 274.25 281.50 +6.00 164 1,278 -350
May15 150226 267.25 275.00 265.50 274.50 +7.25 259 5,210 +57
Jul15 150226 270.00 277.00 268.75 276.75 +6.50 65 1,480 +35
Sep15 150226 283.25 283.75 276.50 282.75 +6.25 11 209 +4
Total Volume and Open Interest 529 9,362 -229
Rough Rice(CBOT)
Mar15 150226 10.50 10.50 10.28 10.39 -0.11 691 1,441 -134
May15 150226 10.77 10.77 10.53 10.65 -0.12 787 7,049 +248
Jul15 150226 10.93 11.01 10.90 10.90 -0.11 23 465 +17
Sep15 150226 11.05 11.05 10.98 10.98 -0.11 1 200 +1
Total Volume and Open Interest 1,502 9,177 +132
Live Cattle(CME)
Feb15 150226 158.535 163.100 158.535 161.130 +2.780 1,669 2,891 -1,140
Apr15 150226 147.400 149.850 147.250 149.800 +2.950 28,850 119,950 -1,100
Jun15 150226 140.325 143.000 140.250 142.950 +2.875 10,110 59,874 +683
Aug15 150226 139.685 142.235 139.600 141.800 +2.265 6,955 30,220 +854
Oct15 150226 143.050 145.350 142.900 145.235 +2.200 4,696 19,434 +1,006
Dec15 150226 143.650 146.450 143.500 145.850 +2.400 1,043 7,960 +232
Total Volume and Open Interest 53,620 243,455 +639
Feeder Cattle(CME)
Mar15 150226 197.500 201.400 197.200 200.300 +3.315 4,089 9,894 -683
Apr15 150226 196.235 200.330 196.185 199.050 +3.200 3,950 8,774 +146
May15 150226 195.650 200.000 195.650 198.935 +3.355 2,195 9,390 +203
Aug15 150226 198.535 202.800 198.535 201.735 +3.435 954 8,581 +99
Sep15 150226 198.435 201.830 198.000 201.200 +3.665 165 1,058 +9
Oct15 150226 196.685 200.700 196.650 199.700 +3.500 155 1,481 +35
Nov15 150226 195.880 199.380 195.485 198.380 +3.500 29 293 +8
Total Volume and Open Interest 11,538 39,531 -182
Lean Hogs(CME)
Apr15 150226 68.885 69.100 66.550 67.150 -2.180 19,769 78,940 -953
May15 150226 80.900 81.100 78.900 79.300 -2.600 333 2,109 +89
Jun15 150226 83.285 83.750 81.330 82.635 -1.345 8,812 47,165 +1,532
Jul15 150226 83.700 84.150 82.080 83.500 -1.080 2,507 19,037 +64
Aug15 150226 83.730 84.100 82.080 83.550 -0.900 3,540 17,671 +808
Oct15 150226 71.550 72.035 70.250 71.475 -0.725 2,590 17,900 +255
Dec15 150226 67.300 67.800 66.535 67.400 -0.485 1,086 6,536 +176
Feb16 150226 69.830 69.885 68.800 69.385 -0.400 188 1,143 +115
Total Volume and Open Interest 38,849 190,945 +2,090
Class III Milk(CME)
Feb15 150226 15.49 15.51 15.49 15.49 -0.01 244 5,012 -189
Mar15 150226 15.38 15.60 15.35 15.50 +0.13 292 5,844 -51
Apr15 150226 15.23 15.62 15.20 15.49 +0.28 478 5,628 +25
May15 150226 15.58 15.90 15.58 15.85 +0.21 196 5,177 +93
Jun15 150226 16.40 16.63 16.31 16.60 +0.23 134 4,800 +21
Jul15 150226 17.01 17.18 17.01 17.18 +0.17 49 3,688 +7
Aug15 150226 17.45 17.65 17.43 17.59 +0.14 60 3,135 +18
Sep15 150226 17.45 17.60 17.43 17.60 +0.13 76 3,035 +3
Oct15 150226 17.54 17.65 17.54 17.65 +0.11 20 2,646 -4
Nov15 150226 17.51 17.62 17.50 17.62 +0.12 53 2,524 +25
Dec15 150226 17.22 17.38 17.22 17.33 +0.13 75 2,300 +20
Jan16 150226 16.82 16.83 16.81 16.83 +0.07 8 289 +4
Feb16 150226 16.66 16.66 16.65 16.65 +0.05 7 180 +6
Total Volume and Open Interest 1,723 44,803 +7
Cocoa(ICE)
Mar15 150226 3008 3051 3007 3051 +27 318 1,489 -247
May15 150226 2973 2992 2924 2981 +22 16,992 94,506 +1,889
Jul15 150226 2955 2976 2914 2965 +17 5,635 37,775 +621
Sep15 150226 2945 2955 2897 2944 +15 2,216 24,622 +526
Dec15 150226 2921 2927 2876 2920 +15 2,043 22,387 +198
Mar16 150226 2880 2893 2849 2889 +12 659 15,069 +246
May16 150226 2867 2878 2838 2875 +11 282 4,144 +71
Total Volume and Open Interest 28,183 200,520 +3,304
Coffee "C"(ICE)
Mar15 150226 140.00 140.30 136.55 136.55 -3.20 54 279 -3
May15 150226 143.50 144.80 140.30 140.55 -2.90 11,265 85,056 +338
Jul15 150226 147.00 147.70 143.20 143.45 -2.90 2,539 33,157 +208
Sep15 150226 149.80 150.00 146.00 146.20 -2.90 1,778 27,074 +216
Dec15 150226 153.70 153.70 149.80 150.00 -2.85 1,361 15,840 +311
Mar16 150226 157.00 157.00 153.25 153.25 -2.70 441 2,668 -69
Total Volume and Open Interest 17,981 173,849 +1,136
Orange Juice(ICE)
Mar15 150226 123.40 124.35 121.10 121.40 -1.80 1,231 1,594 -1,047
May15 150226 123.35 124.45 121.10 122.00 -1.85 3,466 11,239 +1,707
Jul15 150226 125.50 125.90 122.80 123.50 -1.60 333 930 +141
Sep15 150226 127.25 127.50 124.50 125.15 -1.40 306 577 +153
Nov15 150226 127.00 127.00 126.50 126.70 -1.40 67 120 +53
Jan16 150226 128.40 128.40 128.40 128.40 -1.40 4 12 +0
Total Volume and Open Interest 5,407 14,472 +1,007
Sugar #11(ICE)
Mar15 150226 13.80 14.12 13.80 14.08 +0.29 49,517 55,631 -10,741
May15 150226 13.85 14.02 13.81 13.99 +0.20 78,842 388,332 +10,641
Jul15 150226 14.15 14.29 14.08 14.25 +0.17 24,297 173,907 +3,160
Oct15 150226 14.75 14.91 14.71 14.87 +0.15 13,384 108,417 +2,712
Mar16 150226 15.79 15.91 15.71 15.86 +0.10 4,332 65,749 +574
May16 150226 15.86 15.97 15.78 15.89 +0.04 573 10,015 +81
Jul16 150226 15.85 15.93 15.78 15.85 +0.01 441 12,523 -42
Oct16 150226 16.01 16.04 15.95 15.98 -0.02 77 11,943 +10
Total Volume and Open Interest 171,581 836,197 +6,453
London Cocoa(LCE)
Mar15 150226 2003 2020 1984 2019 +19 10,776 46,929 +445
May15 150226 1990 2010 1973 2008 +21 13,553 79,480 +1,751
Jul15 150226 1977 1996 1958 1994 +22 4,371 36,328 +737
Sep15 150226 1974 1980 1944 1978 +22 3,851 35,870 +199
Dec15 150226 1950 1953 1920 1951 +20 2,107 35,949 -321
Mar16 150226 1920 1923 1890 1919 +18 1,245 24,859 -16
May16 150226 1885 1900 1872 1900 +14 245 3,630 +48
Total Volume and Open Interest 36,173 263,314 +2,855
London Sugar(LCE)
May15 150226 373.80 376.50 372.00 376.20 +4.60 3,618 43,838 +755
Aug15 150226 379.30 381.50 377.00 381.00 +3.50 1,338 14,178 +191
Oct15 150226 387.10 389.00 385.00 388.90 +3.40 262 5,775 +155
Dec15 150226 398.20 400.30 397.10 400.20 +2.60 181 2,165 +129
Mar16 150226 408.30 409.30 406.90 409.30 +2.10 136 2,009 +70
Total Volume and Open Interest 5,620 70,567 +1,356
Cotton(ICE)
Mar15 150226 65.60 66.25 65.17 65.17 -0.35 220 459 -167
May15 150226 65.47 66.24 65.07 65.21 -0.34 12,591 120,251 -681
Jul15 150226 65.86 66.54 65.50 65.64 -0.26 4,046 31,028 +1,005
Oct15 150226 66.84 66.84 66.03 66.12 -0.33 5 11 +0
Dec15 150226 66.04 66.55 65.66 65.80 -0.50 1,950 28,492 +713
Mar16 150226 65.84 65.89 65.28 65.45 -0.48 98 2,063 +53
Total Volume and Open Interest 18,916 183,230 +924
Lumber(CME)
Mar15 150226 291.7 296.4 290.2 295.5 +4.3 507 913 -197
May15 150226 286.0 291.5 284.0 290.0 +5.7 668 4,044 +348
Jul15 150226 287.0 291.0 285.0 290.9 +5.3 91 182 +49
Sep15 150226 294.0 296.4 290.0 294.5 +4.4 20 35 +18
Total Volume and Open Interest 1,290 5,180 +221
Crude Oil(NYM)
Apr15 150226 51.00 51.22 47.80 48.17 -2.82 293,101 420,483 +2,469
May15 150226 52.84 53.04 50.03 50.39 -2.37 67,121 198,866 +1,324
Jun15 150226 54.36 54.65 51.75 52.10 -2.21 55,766 192,709 +3,824
Jul15 150226 55.85 56.12 53.40 53.69 -2.08 28,138 70,764 -1,066
Aug15 150226 57.02 57.02 54.74 55.06 -2.01 16,639 55,256 +1,263
Sep15 150226 57.39 58.12 55.88 56.15 -1.94 16,250 88,939 -443
Oct15 150226 58.24 58.78 56.72 56.98 -1.88 5,979 48,162 -64
Nov15 150226 59.29 59.29 57.63 57.68 -1.83 4,312 36,532 +325
Dec15 150226 60.11 60.41 58.01 58.31 -1.79 33,175 200,113 +1,006
Jan16 150226 60.65 60.75 58.86 58.86 -1.74 1,999 41,587 -377
Feb16 150226 61.14 61.14 59.42 59.42 -1.68 1,517 17,178 -40
Mar16 150226 61.65 61.74 59.97 59.97 -1.62 4,037 32,647 +229
Apr16 150226 61.42 61.42 60.49 60.49 -1.55 283 9,243 +82
May16 150226 62.20 62.20 60.94 60.94 -1.49 292 9,457 +25
Jun16 150226 62.20 62.94 61.31 61.37 -1.43 5,425 54,248 +1,272
Jul16 150226 61.70 61.70 61.70 61.70 -1.37 321 7,654 -4
Total Volume and Open Interest 546,031 1,695,437 +8,734
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 150226 51.025 51.175 47.800 48.175 -2.825 14,800 5,330 -71
May15 150226 52.875 52.975 50.125 50.400 -2.350 688 925 +49
Jun15 150226 54.050 54.350 51.850 52.100 -2.200 196 519 +38
Jul15 150226 55.575 55.575 53.475 53.700 -2.075 61 162 +5
Aug15 150226 56.375 56.375 55.050 55.050 -2.025 50 133 -2
Sep15 150226 56.000 56.150 56.000 56.150 -1.950 44 81 -2
Oct15 150226 56.975 56.975 56.975 56.975 -1.875 22 27 -2
Nov15 150226 58.500 58.500 57.675 57.675 -1.825 32 26 +18
Total Volume and Open Interest 15,954 7,432 +44
NY Harbor ULSD(NYM)
Mar15 150226 211.91 218.72 207.50 213.58 +3.22 28,934 14,278 -8,307
Apr15 150226 196.95 196.95 188.24 189.33 -4.74 57,674 96,317 -1,319
May15 150226 192.94 192.94 184.89 186.06 -4.81 21,858 57,771 -1,217
Jun15 150226 192.20 192.33 185.12 186.16 -4.63 14,369 44,440 +542
Jul15 150226 192.48 193.18 186.14 187.12 -4.48 5,435 22,537 +228
Aug15 150226 194.09 194.10 187.78 188.54 -4.29 4,274 12,616 +419
Sep15 150226 195.99 195.99 190.01 190.49 -4.12 2,092 17,683 +254
Oct15 150226 195.42 196.82 191.93 192.71 -4.02 1,699 17,087 -213
Nov15 150226 196.62 197.80 194.31 194.75 -3.99 1,466 10,335 -38
Dec15 150226 201.12 201.85 195.71 196.57 -3.97 4,722 37,218 +217
Jan16 150226 201.65 201.65 198.14 198.27 -3.87 663 7,012 +160
Feb16 150226 200.75 200.75 198.62 198.87 -3.76 216 3,862 +45
Mar16 150226 198.64 198.64 198.64 198.64 -3.60 665 5,269 +275
Apr16 150226 198.78 198.78 197.69 197.69 -3.47 395 3,012 +164
Total Volume and Open Interest 145,641 368,870 -8,389
RBOB Gasoline(NYM)
Mar15 150226 174.58 174.58 169.00 170.76 -1.11 25,788 16,978 -6,847
Apr15 150226 193.27 193.85 188.45 190.08 -1.61 44,626 107,789 +129
May15 150226 192.97 193.35 188.00 189.51 -2.05 16,638 55,676 -678
Jun15 150226 191.90 192.10 186.81 188.22 -2.45 13,377 41,624 +730
Jul15 150226 189.27 190.62 185.49 186.49 -2.96 4,655 21,898 +464
Aug15 150226 188.19 188.87 183.59 184.57 -3.21 4,195 15,796 +779
Sep15 150226 186.27 186.32 181.13 182.09 -3.21 5,371 23,649 +671
Oct15 150226 172.15 174.08 168.44 169.62 -3.45 2,220 14,521 +568
Nov15 150226 168.60 170.30 166.73 166.78 -3.53 1,583 8,373 +464
Dec15 150226 169.31 170.06 164.09 165.22 -3.56 3,928 28,167 -45
Total Volume and Open Interest 123,951 347,643 -3,791
e-miNY RBOB Gasoline(NYM)
Mar15 150226 170.80 170.80 170.76 170.80 -1.10 1 0 -1
Apr15 150226 190.10 190.10 190.08 190.10 -1.60 0 1 +0
May15 150226 189.50 189.51 189.50 189.50 -2.10      
Jun15 150226 188.20 188.22 188.20 188.20 -2.50      
Total Volume and Open Interest 1 2 -1
Natural Gas(NYM)
Apr15 150226 2.875 2.888 2.689 2.697 -0.165 167,585 238,198 -561
May15 150226 2.914 2.917 2.729 2.737 -0.152 32,727 189,633 -1,184
Jun15 150226 2.945 2.953 2.775 2.782 -0.144 20,070 59,720 +1,523
Jul15 150226 2.996 3.000 2.826 2.834 -0.140 16,573 69,895 +1,585
Aug15 150226 3.004 3.008 2.840 2.850 -0.133 9,689 40,243 +1,261
Sep15 150226 2.988 2.994 2.828 2.840 -0.129 6,153 52,207 +504
Oct15 150226 3.012 3.020 2.857 2.869 -0.125 21,725 89,226 -754
Nov15 150226 3.105 3.105 2.961 2.973 -0.108 5,118 37,454 -302
Dec15 150226 3.239 3.239 3.127 3.137 -0.092 3,631 41,401 +536
Jan16 150226 3.333 3.615 3.243 3.255 -0.087 7,615 42,762 -1,337
Feb16 150226 3.297 3.314 3.235 3.246 -0.083 407 9,603 -50
Mar16 150226 3.247 3.264 3.187 3.197 -0.082 758 16,299 +271
Apr16 150226 3.103 3.110 3.050 3.061 -0.061 818 14,008 -86
May16 150226 3.100 3.100 3.054 3.066 -0.059 91 6,980 +26
Jun16 150226 3.111 3.111 3.095 3.104 -0.056 7 6,532 +0
Jul16 150226 3.148 3.150 3.134 3.150 -0.052 3 4,054 +1
Total Volume and Open Interest 373,027 984,419 -16,213
Brent Crude Oil(ICE)
Apr15 150226 61.85 62.63 59.66 60.05 -1.58 245,522 267,732 -7,075
May15 150226 62.53 63.25 60.33 60.71 -1.64 135,743 308,947 -3,669
Jun15 150226 63.43 64.06 61.19 61.57 -1.65 100,075 220,627 -1,053
Jul15 150226 63.99 64.92 62.26 62.47 -1.64 38,108 98,018 +6,271
Aug15 150226 64.98 65.69 62.94 63.28 -1.65 21,845 69,251 +662
Sep15 150226 65.73 66.36 63.65 64.00 -1.65 20,457 84,609 +946
Oct15 150226 66.19 66.95 64.50 64.67 -1.62 9,759 52,629 +77
Nov15 150226 66.77 67.50 65.12 65.31 -1.57 9,150 42,217 +552
Dec15 150226 67.58 68.03 65.49 65.90 -1.52 57,928 211,148 +1,149
Jan16 150226 68.35 68.35 66.40 66.43 -1.47 4,161 51,051 +133
Feb16 150226 67.81 67.81 66.85 66.94 -1.43 2,301 34,988 +624
Mar16 150226 68.24 68.24 67.12 67.42 -1.38 3,588 31,687 -166
Apr16 150226 67.92 67.92 67.92 67.92 -1.35 2,310 25,710 +94
May16 150226 68.34 68.34 68.34 68.34 -1.31 470 16,484 -93
Total Volume and Open Interest 691,628 1,819,894 +2,650
Gas Oil(ICE)
Mar15 150226 595.00 600.50 574.75 585.75 +6.00 38,373 78,646 -2,270
Apr15 150226 582.75 588.25 562.50 573.00 +6.25 84,007 136,788 +5,288
May15 150226 577.75 583.75 559.00 569.25 +7.00 42,085 74,615 -1,995
Jun15 150226 578.00 583.50 559.75 569.75 +7.50 35,681 66,531 +265
Jul15 150226 581.00 586.00 564.50 573.00 +7.75 9,963 27,390 +883
Aug15 150226 585.50 590.50 568.25 577.75 +7.75 7,195 22,025 +382
Sep15 150226 587.75 595.50 575.00 582.75 +7.50 5,004 21,390 +917
Oct15 150226 593.50 601.00 581.50 588.75 +7.50 3,807 20,803 -119
Nov15 150226 597.50 605.00 592.25 593.00 +7.50 2,350 15,020 +423
Dec15 150226 601.25 608.50 588.00 596.75 +7.25 11,113 75,793 +417
Total Volume and Open Interest 245,807 629,278 +3,806
Ethanol(CBOT)
Mar15 150226 1.390 1.398 1.373 1.397 +0.033 290 365 -194
Apr15 150226 1.392 1.424 1.392 1.418 +0.026 183 2,333 +43
May15 150226 1.417 1.435 1.417 1.432 +0.026 43 939 +12
Jun15 150226 1.430 1.441 1.430 1.438 +0.019 25 1,291 +8
Jul15 150226 1.440 1.454 1.440 1.443 +0.019 21 519 -1
Aug15 150226 1.442 1.442 1.438 1.439 +0.019 20 555 -2
Sep15 150226 1.428 1.428 1.427 1.427 +0.019 0 288 +0
Oct15 150226 1.418 1.418 1.417 1.417 +0.019 0 257 +0
Total Volume and Open Interest 605 6,773 -114
WTI Crude Oil(ICE)
Apr15 150226 50.93 50.95 47.81 48.17 -2.82 49,820 75,064 -1,138
May15 150226 52.65 53.04 50.07 50.39 -2.37 26,842 42,097 +1,785
Jun15 150226 54.16 54.66 51.81 52.10 -2.21 23,383 74,306 +1,822
Jul15 150226 55.25 55.76 53.45 53.69 -2.08 5,426 20,383 +423
Aug15 150226 56.75 56.96 54.95 55.06 -2.01 4,350 13,308 +678
Sep15 150226 57.71 58.28 56.13 56.15 -1.94 2,005 22,853 +22
Oct15 150226 58.63 59.05 56.90 56.98 -1.88 533 5,790 +18
Nov15 150226 59.09 59.70 57.68 57.68 -1.83 484 8,646 -37
Dec15 150226 59.67 60.37 58.10 58.31 -1.79 8,761 84,093 -92
Jan16 150226 58.86 58.86 58.86 58.86 -1.74 339 7,792 -116
Feb16 150226 59.42 59.42 59.42 59.42 -1.68 92 1,173 +24
Mar16 150226 60.85 60.85 59.97 59.97 -1.62 50 2,959 -3
Apr16 150226 60.49 60.49 60.49 60.49 -1.55 20 2,732 +1
May16 150226 60.94 60.94 60.94 60.94 -1.49 25 2,374 +0
Jun16 150226 62.42 62.55 61.37 61.37 -1.43 172 18,471 -42
Jul16 150226 61.70 61.70 61.70 61.70 -1.37 26 968 -11
Total Volume and Open Interest 125,661 450,309 +4,215
US Dollar Index(ICE)
Mar15 150226 94.260 95.410 94.075 95.335 +1.100 36,523 105,928 -69
Jun15 150226 94.730 95.845 94.535 95.765 +1.070 1,722 11,406 +738
Sep15 150226 95.115 96.350 94.950 96.120 +1.013 27 1,233 +12
Total Volume and Open Interest 38,277 118,929 +684
Australian Dollar(CME)
Mar15 150226 78.76 79.05 77.78 77.88 -0.93 91,055 137,397 +2,253
Jun15 150226 78.37 78.65 77.40 77.48 -0.91 539 2,326 +133
Sep15 150226 77.12 77.12 77.12 77.12 -0.91 1 53 -1
Total Volume and Open Interest 91,601 139,805 +2,383
British Pound(CME)
Mar15 150226 155.25 155.52 153.93 154.05 -1.21 79,238 167,704 -711
Jun15 150226 155.15 155.41 153.85 153.95 -1.22 460 1,998 +28
Sep15 150226 153.89 153.89 153.89 153.89 -1.21 0 43 +0
Total Volume and Open Interest 79,698 169,784 -683
Canadian Dollar(CME)
Mar15 150226 80.38 80.70 79.75 79.78 -0.66 90,301 102,383 +1,671
Jun15 150226 80.29 80.60 79.68 79.69 -0.66 1,482 11,814 +364
Sep15 150226 80.50 80.50 79.62 79.62 -0.66 264 2,223 +50
Dec15 150226 79.75 79.75 79.58 79.58 -0.67 123 1,131 +20
Total Volume and Open Interest 92,174 118,014 +2,108
Japanese Yen(CME)
Mar15 150226 84.14 84.28 83.69 83.75 -0.41 153,073 197,132 -453
Jun15 150226 84.12 84.35 83.79 83.85 -0.40 993 5,041 +163
Sep15 150226 84.00 84.00 83.97 83.98 -0.40 3 82 +2
Total Volume and Open Interest 154,069 202,438 -288
Swiss Franc(CME)
Mar15 150226 105.43 105.88 104.79 104.92 -0.69 11,669 31,913 +148
Jun15 150226 105.80 106.26 105.22 105.31 -0.68 99 2,402 +49
Sep15 150226 105.56 105.74 105.56 105.74 -0.68 1 371 +1
Total Volume and Open Interest 11,769 34,765 +198
EuroFX(CME)
Mar15 150226 113.65 113.82 111.85 111.99 -1.63 174,651 419,039 -2,011
Jun15 150226 113.77 113.92 111.98 112.11 -1.63 2,652 11,066 +823
Sep15 150226 113.97 114.07 112.20 112.29 -1.63 100 796 +0
Total Volume and Open Interest 177,413 431,217 -1,193
Mexican Peso(CME)
Mar15 150226 668.38 674.00 665.12 666.75 -2.75 57,797 126,016 +2,644
Apr15 150226 665.62 665.62 665.62 665.62 -2.62      
Total Volume and Open Interest 58,571 180,506 +2,831
Brazilian Real(CME)
Mar15 150226 351.00 351.00 344.05 347.15 -0.60 6,742 20,696 +4,194
Apr15 150226 346.50 347.90 340.85 343.70 -0.65 885 841 +430
May15 150226 341.10 343.25 339.90 341.10 -1.00 2 100 -2
Jun15 150226 340.25 340.65 334.85 337.90 -0.60 110 892 +93
Total Volume and Open Interest 7,739 31,681 +4,715
30-Year T-Bonds(CBOT)
Mar15 150226 146~240 147~250 146~150 146~260 -0~020 698,873 421,533 -109,561
Jun15 150226 162~070 163~040 161~090 161~290 -0~210 263,792 169,081 +102,017
Sep15 150226 160~130 161~020 160~130 160~130 -0~210      
Total Volume and Open Interest 962,665 590,614 -7,544
10-Year T-Notes(CBOT)
Mar15 150226 128~225 129~010 128~030 128~090 -0~140 2,471,425 1,433,254 -619,079
Jun15 150226 128~025 128~125 127~145 127~205 -0~145 1,483,754 1,233,778 +654,474
Sep15 150226 127~070 127~215 127~070 127~070 -0~145      
Total Volume and Open Interest 3,955,179 2,667,037 +35,395
5-Year T-Notes(CBOT)
Mar15 150226 120~054 120~110 119~244 119~276 -0~092 1,646,218 1,113,001 -492,075
Jun15 150226 119~150 119~206 119~014 119~050 -0~094 963,392 1,044,985 +455,827
Sep15 150226 119~050 119~144 119~050 119~050 -0~094      
Total Volume and Open Interest 2,609,610 2,157,986 -36,248
2 Year T-Notes(CBOT)
Mar15 150226 109~232 109~246 109~204 109~210 -0~022 1,183,779 676,671 -380,393
Jun15 150226 109~100 109~114 109~070 109~074 -0~026 798,278 864,973 +321,643
Sep15 150226 109~074 109~074 109~074 109~074 -0~026      
Total Volume and Open Interest 1,982,057 1,541,644 -58,750
Eurodollars(CME)
Mar15 150226 99.732 99.738 99.732 99.735 unch 183,335 1,145,436 -8,191
Jun15 150226 99.625 99.635 99.610 99.620 -0.010 338,821 1,117,716 -6,266
Sep15 150226 99.460 99.465 99.420 99.430 -0.025 324,275 1,001,391 +10,010
Dec15 150226 99.250 99.255 99.200 99.210 -0.035 431,462 1,096,022 +23,908
Mar16 150226 99.035 99.045 98.970 98.985 -0.045 350,358 874,900 -2,477
Jun16 150226 98.820 98.840 98.745 98.760 -0.050 317,767 724,256 -443
Sep16 150226 98.615 98.635 98.530 98.545 -0.055 270,683 606,904 -6,985
Dec16 150226 98.425 98.450 98.335 98.350 -0.060 412,785 947,992 -14,895
Mar17 150226 98.275 98.305 98.175 98.195 -0.065 237,137 516,572 -1,590
Jun17 150226 98.135 98.170 98.035 98.055 -0.065 191,735 467,521 +9,529
Sep17 150226 98.030 98.065 97.920 97.940 -0.070 137,131 412,717 +6,583
Dec17 150226 97.915 97.960 97.815 97.835 -0.070 191,645 575,272 +7,923
Mar18 150226 97.835 97.880 97.740 97.760 -0.065 96,801 335,964 +429
Jun18 150226 97.760 97.805 97.665 97.685 -0.065 63,517 228,787 +2,308
Sep18 150226 97.690 97.740 97.595 97.620 -0.065 57,564 153,977 -3,400
Dec18 150226 97.620 97.670 97.530 97.555 -0.065 52,102 238,662 +275
Mar19 150226 97.575 97.620 97.480 97.510 -0.060 44,203 128,444 -78
Jun19 150226 97.525 97.565 97.430 97.465 -0.055 36,123 114,096 -3,580
Total Volume and Open Interest 3,818,043 10,989,561 +14,743
Ultra T-Bond(CBOT)
Mar15 150226 169~23 170~24 167~28 168~24 -1~02 263,424 239,588 -110,453
Jun15 150226 169~04 169~28 166~31 167~28 -1~05 170,722 392,311 +113,264
Sep15 150226 167~11 167~11 167~11 167~11 -1~05      
Total Volume and Open Interest 434,146 631,899 +2,811
30 Day Federal Funds(CBOT)
Feb15 150226 99.885 99.885 99.885 99.885 unch 1,824 69,418 +120
Mar15 150226 99.880 99.885 99.880 99.880 unch 2,554 78,325 -57
Apr15 150226 99.870 99.875 99.870 99.870 unch 13,010 78,747 -1,635
May15 150226 99.865 99.870 99.865 99.865 unch 17,290 94,346 +2,601
Jun15 150226 99.840 99.840 99.835 99.835 -0.005 10,370 59,213 +2,038
Jul15 150226 99.795 99.800 99.785 99.790 -0.010 17,604 92,785 -2,589
Total Volume and Open Interest 109,965 698,711 +3,881
3-Mth Euro-Yen(CME)
Mar15 150226 99.805 99.805 99.805 99.805 unch      
Jun15 150226 99.850 99.850 99.850 99.850 unch      
Sep15 150226 99.860 99.860 99.860 99.860 unch      
Dec15 150226 99.860 99.860 99.860 99.860 unch      
Mar16 150226 99.720 99.720 99.720 99.720 unch      
Jun16 150226 99.580 99.580 99.580 99.580 unch      
Sep16 150226 99.440 99.440 99.440 99.440 unch      
Dec16 150226 99.820 99.820 99.820 99.820 unch      
Mar17 150226 99.680 99.680 99.680 99.680 unch      
Jun17 150226 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150226 99.81 99.81 99.81 99.81 unch      
Jun15 150226 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150226 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150226 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150226 99.72 99.72 99.72 99.72 unch      
Jun16 150226 99.58 99.58 99.58 99.58 unch      
Sep16 150226 99.44 99.44 99.44 99.44 unch      
Dec16 150226 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 150226 147.91 147.99 147.71 147.91 +0.01 928 16,864 -125
Jun15 150226 147.68 147.73 147.62 147.65 unch 9 49 +6
Sep15 150226 147.08 147.08 147.08 147.08 unch      
Total Volume and Open Interest 937 16,914 -119
Euro-Bund(EUREX)
Mar15 150226 159.54 160.00 159.47 159.80 +0.35 558,504 1,187,471 -21,840
Jun15 150226 157.36 157.77 157.26 157.59 +0.35 28,266 149,543 +15,625
Sep15 150226 156.90 157.10 156.90 157.10 +0.35 0 14 +0
Total Volume and Open Interest 586,770 1,337,028 -6,215
Euro-Bobl(EUREX)
Mar15 150226 131.26 131.33 131.23 131.27 +0.02 301,151 941,885 -11,490
Jun15 150226 129.45 129.49 129.42 129.43 +0.01 28,748 62,002 +7,924
Sep15 150226 130.97 130.97 130.97 130.97 +0.02      
Total Volume and Open Interest 329,899 1,003,887 -3,566
3-Mth Euribor(EUREX)
Mar15 150226 99.970 99.970 99.970 99.970 +0.005 1 8,139 -1
Jun15 150226 99.985 99.990 99.985 99.990 +0.010 0 1,999 +0
Sep15 150226 99.990 100.000 99.990 100.000 +0.015 7 10,303 -7
Total Volume and Open Interest 14 62,778 -11
Long Gilt(LIFFE)
Mar15 150226 120~11 120~19 119~27 119~30 -0~08 503,255 154,548 -176,682
Jun15 150226 119~18 119~25 119~01 119~04 -0~08 384,789 344,515 +200,585
Total Volume and Open Interest 888,044 499,063 +23,903
3-Mth Short Sterling(LIFFE)
Mar15 150226 99.42 99.43 99.42 99.42 -0.01 9,405 355,178 +44
Jun15 150226 99.41 99.42 99.40 99.40 -0.01 44,793 382,101 -2,417
Sep15 150226 99.35 99.36 99.33 99.33 -0.02 64,505 507,877 +2,785
Dec15 150226 99.23 99.25 99.20 99.21 -0.02 85,525 343,159 -828
Mar16 150226 99.09 99.11 99.06 99.06 -0.03 73,030 331,779 +6,126
Jun16 150226 98.94 98.98 98.91 98.92 -0.03 73,433 219,316 -7,742
Total Volume and Open Interest 627,291 3,152,122 -271
3-Mth Euribor(LIFFE)
Mar15 150226 99.970 99.975 99.960 99.970 +0.005 43,875 433,639 +3,347
Jun15 150226 99.980 99.995 99.980 99.990 +0.015 34,425 319,386 -1,730
Sep15 150226 99.985 100.000 99.985 99.995 +0.010 30,393 337,894 +5,317
Total Volume and Open Interest 290,104 3,074,601 +26,049
3-Mth Aus T-Bills(SFE)
Mar15 150226 97.70 97.74 97.69 97.74 +0.03 15,294 139,619 -1,393
Jun15 150226 97.89 97.94 97.87 97.94 +0.05 16,308 213,951 +1,551
Sep15 150226 97.96 98.02 97.95 98.02 +0.05 15,559 171,729 -1,179
Dec15 150226 97.97 98.03 97.96 98.02 +0.04 10,044 135,923 +107
Mar16 150226 97.94 98.02 97.93 98.00 +0.05 5,389 103,949 +1,135
Jun16 150226 97.90 97.97 97.90 97.96 +0.05 2,082 65,998 +408
Sep16 150226 97.86 97.94 97.86 97.93 +0.05 1,679 42,350 +84
Dec16 150226 97.83 97.90 97.81 97.89 +0.06 959 42,327 -572
Mar17 150226 97.78 97.85 97.78 97.84 +0.06 13 4,179 +13
Jun17 150226 97.77 97.79 97.77 97.79 +0.06 253 5,122 +50
Total Volume and Open Interest 67,732 930,714 +303
10-Year Aus T-Bonds(SFE)
Mar15 150226 97.54 97.63 97.53 97.62 +0.08 57,581 703,330 -3,245
Jun15 150226 97.59 97.59 97.59 97.59 +0.08      
Total Volume and Open Interest 57,581 703,330 -3,245
3-Year Aus T-Bonds(SFE)
Mar15 150226 98.16 98.23 98.15 98.22 +0.06 99,725 744,428 -4,501
Jun15 150226 98.25 98.25 98.25 98.25 +0.06      
Total Volume and Open Interest 99,725 744,428 -4,501
Gold(CMX)
Apr15 150226 1203.9 1219.9 1203.4 1210.1 +8.6 116,610 264,156 -862
Jun15 150226 1205.8 1220.7 1205.8 1211.0 +8.7 2,675 57,007 +566
Aug15 150226 1209.9 1221.0 1208.1 1211.7 +8.8 1,482 18,175 -322
Oct15 150226 1218.8 1221.5 1212.3 1212.3 +8.8 1,466 4,477 +158
Dec15 150226 1207.8 1221.0 1207.8 1213.0 +8.9 3,221 27,419 +1,100
Feb16 150226 1213.9 1213.9 1213.9 1213.9 +9.0 63 4,283 -9
Apr16 150226 1220.6 1220.6 1215.0 1215.0 +9.1 60 859 +0
Jun16 150226 1216.2 1216.2 1216.2 1216.2 +9.2 303 5,753 +260
Aug16 150226 1217.6 1217.6 1217.6 1217.6 +9.3 0 53 +0
Oct16 150226 1219.1 1219.1 1219.1 1219.1 +9.4 0 226 +0
Dec16 150226 1222.6 1227.7 1220.8 1220.8 +9.6 12 5,187 +4
Total Volume and Open Interest 127,547 399,307 +739
Silver(CMX)
Mar15 150226 1650.0 1686.0 1649.0 1658.3 +15.3 42,841 24,585 -9,271
May15 150226 1653.5 1690.5 1652.0 1662.4 +15.0 23,032 84,230 +8,683
Jul15 150226 1665.0 1694.0 1659.5 1666.1 +15.0 1,795 17,858 +609
Sep15 150226 1668.0 1682.5 1667.0 1669.3 +15.2 747 8,171 +204
Dec15 150226 1666.5 1692.5 1663.5 1673.2 +15.3 875 21,153 +298
Mar16 150226 1691.5 1691.5 1675.0 1677.4 +15.6 2 1,465 +2
May16 150226 1688.5 1688.5 1678.5 1680.2 +15.9 4 72 +0
Total Volume and Open Interest 69,793 166,676 +553
Platinum(NYMEX)
Apr15 150226 1171.6 1192.6 1171.0 1173.6 +4.8 7,883 65,790 -52
Jul15 150226 1181.8 1191.5 1175.0 1175.2 +4.9 103 3,122 +50
Oct15 150226 1191.8 1191.8 1176.8 1176.8 +4.9 6 79 +0
Jan16 150226 1180.3 1180.3 1180.3 1180.3 +4.7 0 16 +0
Total Volume and Open Interest 8,003 69,019 +4
Palladium(NYMEX)
Mar15 150226 808.90 815.50 806.00 810.25 +2.20 6,130 6,257 -3,334
Jun15 150226 809.10 816.60 806.90 811.05 +1.75 5,263 26,699 +2,489
Sep15 150226 812.30 815.20 812.10 812.10 +1.80 29 37 +29
Total Volume and Open Interest 11,422 32,998 -816
Copper(CMX)
Mar15 150226 266.10 273.25 265.60 271.40 +5.05 55,780 26,194 -7,239
May15 150226 264.50 271.40 263.60 269.45 +5.10 40,800 100,105 +7,213
Jul15 150226 264.20 272.80 262.80 269.15 +5.05 3,249 20,349 +458
Sep15 150226 263.60 270.25 263.20 269.05 +4.95 1,708 12,441 +375
Dec15 150226 264.85 270.50 264.85 268.95 +4.85 310 5,208 +200
Total Volume and Open Interest 104,433 171,520 +1,098
DJIA Index(CBOT)
Mar15 150226 18196 18224 18173 18203 +9 32 11,389 -1
Jun15 150226 18122 18122 18112 18122 +10 0 70 -1
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 150226 18190 18228 18143 18203 +9 93,424 115,767 +101
Jun15 150226 18128 18147 18068 18122 +10 115 522 +23
Sep15 150226 18032 18032 18032 18032 +10 1 15 +1
Dec15 150226 17950 17950 17950 17950 +10 0 27 +0
Total Volume and Open Interest 93,540 116,331 +125
S & P 500(CME)
Mar15 150226 2110.20 2114.70 2101.50 2109.90 -0.30 3,324 148,522 -352
Jun15 150226 2095.00 2103.50 2095.00 2102.20 -0.30 0 3,126 -4
Sep15 150226 2095.50 2096.80 2089.80 2095.50 -0.30 0 97 +0
Dec15 150226 2089.10 2090.40 2083.40 2089.10 -0.30 0 15 +0
Total Volume and Open Interest 3,324 151,768 -356
S & P 500 E-Mini(Globex)
Mar15 150226 2110.50 2114.75 2101.50 2110.00 -0.25 1,080,747 2,836,074 +523
Jun15 150226 2102.25 2107.00 2093.75 2102.25 -0.25 5,034 45,655 +2,449
Total Volume and Open Interest 1,085,801 2,886,254 +2,965
NASDAQ 100(CME)
Mar15 150226 4443.50 4464.00 4432.50 4461.80 +25.00 375 17,624 +15
Jun15 150226 4440.00 4455.50 4440.00 4455.50 +25.00 3 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 150226 4438.50 4464.80 4431.00 4461.80 +25.00 163,047 343,076 +3,645
Jun15 150226 4433.30 4457.50 4425.30 4455.50 +25.00 83 624 +11
Total Volume and Open Interest 163,131 343,761 +3,655
S & P Midcap 400(CME)
Mar15 150226 1511.00 1511.00 1511.00 1511.00 -3.20 0 1,787 +0
Jun15 150226 1507.70 1507.70 1507.70 1507.70 -3.30      
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Feb15 150218 16.15 16.25 15.85 16.10 -0.10 2,272 59,166 -6,958
Mar15 150226 16.40 16.65 15.90 16.02 -0.41 73,939 149,326 -6,448
Apr15 150226 17.65 17.90 17.20 17.48 -0.20 31,379 55,563 +269
May15 150226 18.10 18.29 17.75 17.93 -0.20 13,621 21,314 -791
Total Volume and Open Interest 145,067 302,099 -6,047
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150226 18630 18935 18600 18885 +250 10,043 55,149 +531
Jun15 150226 18615 18930 18615 18890 +255 192 1,131 +150
Total Volume and Open Interest 10,235 56,282 +681
Nikkei 225(SGX)
Mar15 150226 18615 18810 18550 18790 +150 68,396 333,211 +6,053
Jun15 150226 18530 18710 18465 18690 +150 487 8,059 +420
Sep15 150226 18680 18680 18680 18680 +150 0 5 +0
Total Volume and Open Interest 68,906 350,030 +6,483
CAC 40(EURONEXT)
Mar15 150226 4893.0 4912.0 4877.5 4910.5 +27.0 115,870 278,749 +9,693
Apr15 150226 4881.0 4903.0 4874.5 4902.5 +26.5 29,773 28,209 +24,407
May15 150226 4842.5 4842.5 4842.5 4842.5 +24.5      
Total Volume and Open Interest 146,800 309,525 +34,884
Hang Seng Index(HKFE)
Feb15 150226 24809 24950 24725 24856 +46 90,203 42,479 -36,825
Mar15 150226 24745 24992 24666 24838 +90 64,781 85,785 +45,290
Total Volume and Open Interest 155,842 131,486 +8,547
DAX(EUREX)
Mar15 150226 11229.5 11335.5 11189.0 11324.5 +111.0 87,444 157,063 +2,032
Jun15 150226 11227.5 11346.5 11208.0 11339.0 +111.0 562 11,749 +240
Sep15 150226 11224.5 11342.0 11224.5 11342.0 +111.5 6 200 -2
Total Volume and Open Interest 88,012 169,012 +2,270
FT-SE 100(EURONEXT)
Mar15 150226 6906.00 6927.50 6888.00 6915.50 +20.50 71,913 588,381 -234
Jun15 150226 6840.00 6866.00 6833.00 6857.50 +20.50 497 14,555 +74
Sep15 150226 6798.50 6808.50 6798.50 6808.50 +20.50 6 352 -1
Total Volume and Open Interest 72,416 603,338 -161
SPI 200(SFE)
Mar15 150226 5921.0 5921.0 5874.0 5878.0 -44.0 27,585 248,499 +3,432
Jun15 150226 5899.0 5902.0 5871.0 5872.0 -44.0 97 3,501 +35
Sep15 150226 5819.0 5819.0 5819.0 5819.0 -44.0 550 2,644 +425
Total Volume and Open Interest 28,265 256,120 +3,584
FTSE MIB(ISE)
Mar15 150226 21940.00 22185.00 21905.00 22155.00 +215.00 23,839 57,075 +1,233
Jun15 150226 21585.00 21815.00 21585.00 21795.00 +215.00 86 565 +36
Sep15 150226 21708.00 21708.00 21708.00 21708.00 +215.00 0 2 +0
Total Volume and Open Interest 23,925 57,642 +1,269
KOSPI 200(KFE)
Mar15 150226 252.90 253.20 252.20 252.75 -0.15 73,352 106,500 +732
Jun15 150226 254.25 254.45 253.55 254.10 -0.15 453 2,298 +106
Sep15 150226 255.30 255.30 255.30 255.30 -0.10 0 1,014 +90
Total Volume and Open Interest 73,805 111,141 +928
GSCI(CME)
Mar15 150226 412.70 419.40 410.50 412.70 -6.65 20 12,600 -2
Apr15 150226 417.70 423.70 415.70 417.70 -5.90 0 25 +0
May15 150226 422.70 428.70 420.70 422.70 -5.90      
Total Volume and Open Interest 20 12,625 -2
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy