Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 02, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150302 1029.75 1037.25 1008.75 1011.25 -19.50 59,154 22,157 -14,367
May15 150302 1030.00 1039.00 1011.25 1013.75 -18.00 145,115 314,065 +2,673
Jul15 150302 1033.00 1042.75 1015.00 1017.75 -17.00 36,937 158,988 +2,901
Aug15 150302 1030.00 1038.25 1012.00 1015.25 -15.75 1,223 11,930 +137
Sep15 150302 1012.00 1016.75 995.00 998.25 -13.75 308 4,272 +47
Nov15 150302 995.25 1004.75 981.75 985.25 -12.25 19,009 143,762 +1,701
Jan16 150302 1001.00 1008.75 987.00 989.50 -12.00 784 4,554 +174
Mar16 150302 1007.00 1009.00 990.75 992.50 -12.50 272 2,875 +61
May16 150302 1011.25 1011.50 994.00 995.25 -13.00 106 1,443 +20
Jul16 150302 1009.00 1013.00 1000.00 1000.75 -12.25 11 540 +1
Aug16 150302 1000.00 1012.00 1000.00 1000.00 -12.00 0 46 +0
Sep16 150302 984.50 995.75 984.50 984.50 -11.25 0 39 +0
Nov16 150302 986.50 986.75 972.00 972.50 -11.00 63 3,155 +27
Jan17 150302 976.50 987.25 976.50 976.50 -10.75 0 21 +0
Total Volume and Open Interest 262,984 668,085 -6,625
Soybean Meal(CBOT)
Mar15 150302 353.50 355.00 343.00 344.30 -9.40 16,070 10,314 -6,430
May15 150302 341.40 344.00 332.00 333.50 -8.90 54,611 193,466 +1,061
Jul15 150302 337.90 340.50 329.30 330.80 -8.20 13,829 75,074 +1,489
Aug15 150302 336.00 338.50 328.00 329.40 -7.70 2,150 14,783 +232
Sep15 150302 334.00 335.20 326.20 327.40 -7.10 1,433 9,452 +439
Oct15 150302 327.90 329.50 321.30 322.40 -6.50 1,628 9,600 +397
Dec15 150302 328.10 328.90 320.40 321.70 -6.20 5,703 31,326 +568
Jan16 150302 327.20 328.00 321.70 322.00 -6.00 148 2,741 -25
Mar16 150302 328.90 328.90 321.70 322.20 -5.90 52 2,300 -18
May16 150302 327.60 327.80 321.30 321.70 -5.60 99 641 +40
Total Volume and Open Interest 95,851 350,625 -2,218
Soybean Oil(CBOT)
Mar15 150302 32.97 33.30 32.57 32.65 -0.15 18,016 7,029 -5,182
May15 150302 33.05 33.50 32.71 32.83 -0.12 52,589 182,572 +1,091
Jul15 150302 33.17 33.64 32.88 33.00 -0.11 12,828 82,694 +684
Aug15 150302 33.37 33.51 32.92 33.03 -0.08 939 12,517 -20
Sep15 150302 33.12 33.53 32.92 33.02 -0.05 843 9,031 +11
Oct15 150302 32.88 33.34 32.71 32.82 -0.01 690 7,211 -168
Dec15 150302 32.95 33.37 32.75 32.88 unch 5,088 47,907 +696
Jan16 150302 33.27 33.43 32.96 33.09 +0.02 165 3,108 -2
Mar16 150302 33.50 33.65 33.24 33.30 unch 77 3,282 -1
May16 150302 33.69 33.91 33.43 33.49 unch 26 1,703 -9
Total Volume and Open Interest 91,606 359,628 -2,747
Canola(WCE)
Mar15 150302 462.8 462.9 461.8 461.8 +0.5 5,776 6,071 -3,764
May15 150302 467.7 472.2 467.7 470.2 +0.9 20,078 131,988 +2,075
Jul15 150302 468.0 472.0 468.0 469.9 +1.4 4,662 39,361 +307
Nov15 150302 458.3 460.6 457.2 459.0 +0.4 4,089 42,928 -45
Jan16 150302 459.9 460.8 459.9 460.6 -0.1 4 1,363 +2
Total Volume and Open Interest 34,613 223,058 -1,421
Corn(CBOT)
Mar15 150302 383.00 385.50 377.50 378.75 -5.75 95,565 37,931 -33,494
May15 150302 392.25 395.00 386.50 388.00 -5.25 168,741 549,772 +20,223
Jul15 150302 400.00 403.00 394.75 396.25 -5.00 36,416 256,119 +3,694
Sep15 150302 407.25 409.75 402.25 403.50 -4.75 8,159 81,909 +597
Dec15 150302 416.50 418.75 411.75 413.25 -4.25 26,571 250,067 +4,122
Mar16 150302 425.00 427.25 420.50 422.25 -3.75 921 65,158 +108
May16 150302 432.00 432.25 427.00 428.75 -3.50 209 4,335 -11
Jul16 150302 437.00 438.00 431.75 433.75 -3.50 628 5,823 +387
Sep16 150302 427.00 430.50 427.00 427.00 -3.50 44 1,224 +17
Dec16 150302 426.00 426.75 421.75 423.25 -3.50 424 9,571 -73
Total Volume and Open Interest 337,832 1,262,999 -4,385
Wheat(CBOT)
Mar15 150302 517.25 521.25 507.25 508.00 -9.50 13,499 5,394 -7,219
May15 150302 513.50 518.75 499.50 500.00 -13.00 61,630 204,434 +4,927
Jul15 150302 516.50 522.25 503.25 504.00 -12.75 18,052 114,328 +727
Sep15 150302 528.00 530.00 511.75 512.25 -12.75 3,424 21,086 +401
Dec15 150302 538.50 544.25 525.75 526.50 -12.00 4,205 47,750 +834
Mar16 150302 552.00 552.00 536.75 537.25 -11.50 724 7,655 +263
Total Volume and Open Interest 101,557 402,528 -65
Wheat(KCBT)
Mar15 150302 536.25 540.00 521.00 521.00 -13.50 6,815 3,523 -4,010
May15 150302 539.50 547.75 525.25 525.75 -13.75 16,237 84,430 +3,894
Jul15 150302 546.50 554.00 532.25 532.75 -13.25 5,108 48,034 +164
Sep15 150302 561.50 565.50 545.00 545.50 -13.25 1,778 12,009 +223
Dec15 150302 577.00 581.25 561.75 561.75 -12.75 1,338 12,304 +325
Mar16 150302 588.00 588.00 574.00 574.50 -12.50 184 2,138 +124
Total Volume and Open Interest 31,493 162,938 +738
Wheat(MGE)
Mar15 150302 556.50 558.75 545.00 546.25 -9.75 2,919 1,790 -2,231
May15 150302 564.75 570.25 555.00 555.25 -11.25 6,761 35,062 +963
Jul15 150302 572.25 576.00 561.00 561.50 -11.00 1,334 13,629 +402
Sep15 150302 578.25 582.75 568.00 568.25 -11.00 935 8,237 +197
Dec15 150302 588.75 592.25 578.50 578.50 -11.75 1,024 7,595 +71
Total Volume and Open Interest 13,550 68,112 -283
Oats(CBOT)
Mar15 150302 293.25 293.50 289.75 289.75 -0.75 267 301 -240
May15 150302 278.00 281.00 276.75 278.00 -0.25 549 5,324 +80
Jul15 150302 278.00 281.00 276.75 277.00 -1.50 249 1,570 +58
Sep15 150302 279.75 282.75 279.75 281.00 -1.75 22 215 +6
Total Volume and Open Interest 1,097 8,624 -94
Rough Rice(CBOT)
Mar15 150302 10.56 10.80 10.47 10.53 +0.06 842 870 -227
May15 150302 10.69 10.91 10.69 10.80 +0.05 1,037 7,610 +298
Jul15 150302 11.07 11.12 10.98 11.05 +0.06 26 498 +15
Sep15 150302 11.11 11.14 11.07 11.14 +0.08 1 205 +1
Total Volume and Open Interest 1,906 9,205 +87
Live Cattle(CME)
Apr15 150302 152.185 153.900 152.100 153.450 +1.750 25,606 119,263 -861
Jun15 150302 144.250 146.000 144.250 145.800 +1.950 13,127 62,186 +1,511
Aug15 150302 142.250 143.900 142.250 143.685 +1.635 6,008 30,553 +372
Oct15 150302 145.075 146.500 145.075 146.350 +1.275 4,571 20,810 +693
Dec15 150302 146.350 147.100 146.200 147.050 +1.170 1,601 8,613 +327
Feb16 150302 146.100 146.825 145.900 146.785 +0.985 351 2,057 +69
Total Volume and Open Interest 53,145 245,281 +946
Feeder Cattle(CME)
Mar15 150302 202.550 204.400 202.550 204.100 +2.200 3,196 9,530 -393
Apr15 150302 200.935 202.700 200.850 202.130 +1.800 3,235 8,768 -134
May15 150302 199.650 201.200 199.450 200.535 +1.655 2,358 10,000 +322
Aug15 150302 201.900 203.150 201.580 202.700 +1.515 1,058 8,973 +210
Sep15 150302 201.200 201.900 200.850 201.785 +0.785 172 1,093 +34
Oct15 150302 200.435 201.000 199.685 200.600 +1.350 142 1,515 +17
Nov15 150302 199.000 199.750 199.000 199.650 +1.270 79 331 +27
Total Volume and Open Interest 10,259 40,284 +97
Lean Hogs(CME)
Apr15 150302 68.400 68.850 67.285 67.680 +0.205 18,615 77,409 -116
May15 150302 80.600 81.000 79.930 80.300 +0.400 737 2,825 -4
Jun15 150302 83.500 84.150 82.600 83.050 +0.165 8,327 49,521 +1,098
Jul15 150302 83.785 84.400 83.035 83.635 +0.455 2,122 19,388 +160
Aug15 150302 83.930 84.150 82.750 83.430 +0.330 3,375 18,783 +692
Oct15 150302 72.200 72.750 71.535 72.100 -0.050 1,703 18,690 +329
Dec15 150302 68.225 68.950 68.100 68.550 +0.350 514 6,785 +138
Feb16 150302 71.000 71.000 70.350 70.600 +0.350 249 1,314 +113
Total Volume and Open Interest 35,761 195,232 +2,448
Class III Milk(CME)
Feb15 150302 15.49 15.49 15.49 15.49 unch 89 4,956 -8
Mar15 150302 15.80 15.85 15.43 15.46 -0.23 364 5,842 -21
Apr15 150302 15.91 16.07 15.55 15.65 -0.22 204 5,695 -14
May15 150302 16.20 16.27 15.78 15.88 -0.25 118 5,238 +8
Jun15 150302 17.00 17.12 16.64 16.79 -0.14 57 4,835 +5
Jul15 150302 17.46 17.57 17.17 17.25 -0.16 25 3,702 +5
Aug15 150302 17.83 17.90 17.60 17.65 -0.19 32 3,147 +4
Sep15 150302 17.84 17.90 17.60 17.62 -0.21 17 3,038 -4
Oct15 150302 17.80 17.85 17.65 17.66 -0.19 22 2,672 +17
Nov15 150302 17.72 17.72 17.50 17.51 -0.20 18 2,526 -3
Dec15 150302 17.40 17.40 17.12 17.17 -0.16 15 2,319 +6
Jan16 150302 16.85 16.85 16.69 16.69 -0.16 6 293 +1
Feb16 150302 16.65 16.65 16.65 16.65 unch 12 182 +0
Total Volume and Open Interest 986 44,999 +1
Cocoa(ICE)
Mar15 150302 3102 3102 3060 3086 -16 267 520 -432
May15 150302 3007 3017 2973 3006 -10 18,514 96,619 +716
Jul15 150302 2991 2999 2960 2990 -8 5,132 38,905 -210
Sep15 150302 2967 2978 2939 2970 -5 2,190 26,939 +718
Dec15 150302 2945 2956 2912 2945 -5 1,137 22,627 +31
Mar16 150302 2913 2922 2879 2911 -7 640 15,483 +184
May16 150302 2899 2904 2875 2894 -7 265 4,494 +67
Total Volume and Open Interest 28,158 206,124 +1,079
Coffee "C"(ICE)
Mar15 150302 138.55 138.55 134.85 135.10 -1.65 98 148 -117
May15 150302 141.30 142.40 137.95 138.35 -2.15 15,670 88,050 +1,270
Jul15 150302 144.45 145.40 140.95 141.35 -2.15 3,460 34,294 +283
Sep15 150302 147.55 148.15 143.70 144.10 -2.15 1,817 27,864 +439
Dec15 150302 151.30 151.50 147.50 147.90 -2.10 2,222 16,625 +319
Mar16 150302 154.55 154.75 151.00 151.25 -2.00 599 3,147 +115
Total Volume and Open Interest 24,983 180,514 +2,617
Orange Juice(ICE)
Mar15 150302 122.90 126.40 121.25 125.15 +3.60 472 744 -423
May15 150302 121.15 127.00 121.15 126.75 +5.60 1,093 11,705 +429
Jul15 150302 122.65 128.10 122.65 127.95 +5.30 134 1,096 +95
Sep15 150302 124.90 129.50 124.90 129.30 +5.10 180 665 +57
Nov15 150302 130.75 130.75 130.75 130.75 +4.75 16 138 +16
Jan16 150302 132.40 132.40 132.40 132.40 +4.70 0 12 +0
Total Volume and Open Interest 1,895 14,360 +174
Sugar #11(ICE)
May15 150302 13.87 13.87 13.57 13.64 -0.13 62,142 396,198 +435
Jul15 150302 14.09 14.11 13.85 13.91 -0.14 18,087 176,212 -281
Oct15 150302 14.80 14.80 14.56 14.63 -0.09 9,176 110,389 +1,186
Mar16 150302 15.80 15.81 15.63 15.74 -0.02 2,875 66,097 -95
May16 150302 15.88 15.89 15.71 15.83 -0.01 953 10,422 +323
Jul16 150302 15.85 15.85 15.71 15.80 unch 427 12,744 +138
Oct16 150302 15.90 15.97 15.87 15.96 +0.04 99 12,005 +27
Mar17 150302 16.29 16.35 16.25 16.33 +0.02 70 7,937 +0
Total Volume and Open Interest 119,504 818,810 -12,467
London Cocoa(LCE)
Mar15 150302 2033 2037 2018 2037 +2 10,275 43,991 -1,716
May15 150302 2021 2032 2008 2031 +5 14,190 82,626 +891
Jul15 150302 2009 2017 1996 2017 +6 12,808 41,948 +6,275
Sep15 150302 1991 1999 1979 1999 +5 3,859 37,345 +689
Dec15 150302 1964 1972 1953 1972 +5 4,015 35,993 +330
Mar16 150302 1934 1942 1922 1941 +5 1,455 26,014 +464
May16 150302 1922 1925 1907 1923 +2 464 3,872 +155
Total Volume and Open Interest 47,070 272,058 +7,088
London Sugar(LCE)
May15 150302 370.50 373.30 368.40 370.40 -1.40 3,092 45,260 +65
Aug15 150302 374.60 377.00 371.80 373.70 -2.30 1,085 14,723 +199
Oct15 150302 382.70 384.50 379.70 381.50 -2.50 373 6,272 +177
Dec15 150302 395.50 396.20 391.50 393.30 -2.50 127 2,397 +101
Mar16 150302 405.30 406.00 401.90 403.30 -2.20 80 2,310 +16
Total Volume and Open Interest 4,789 73,640 +555
Cotton(ICE)
Mar15 150302 64.86 64.97 64.63 64.63 -0.10 45 285 -47
May15 150302 64.53 65.03 64.00 64.85 -0.08 12,199 120,890 +399
Jul15 150302 65.23 65.47 64.34 65.34 +0.12 3,403 31,697 +508
Oct15 150302 65.57 65.97 65.57 65.97 +0.12 3 11 +0
Dec15 150302 66.00 66.10 65.03 66.08 +0.23 1,779 29,454 +534
Mar16 150302 65.40 65.99 65.40 65.99 +0.15 192 2,255 +136
Total Volume and Open Interest 17,650 185,533 +1,544
Lumber(CME)
Mar15 150302 296.7 299.7 295.0 299.5 +2.3 178 730 -66
May15 150302 294.0 297.0 290.3 296.3 +1.5 541 4,562 +154
Jul15 150302 292.8 295.0 290.0 294.8 +1.7 99 363 +75
Sep15 150302 297.3 299.0 295.0 298.0 unch 4 38 +1
Total Volume and Open Interest 822 5,701 +164
Crude Oil(NYM)
Apr15 150302 49.45 51.04 48.71 49.59 -0.17 459,584 414,582 -8,458
May15 150302 51.71 53.01 50.99 51.52 -0.62 166,047 214,132 +5,594
Jun15 150302 53.61 54.55 52.72 52.98 -0.86 132,946 188,330 -6,317
Jul15 150302 55.09 56.00 54.29 54.40 -1.04 67,264 70,558 +1,031
Aug15 150302 56.56 57.19 55.58 55.68 -1.14 32,891 53,833 -1,705
Sep15 150302 57.72 58.18 56.66 56.74 -1.17 32,959 94,476 +3,683
Oct15 150302 58.53 58.72 57.45 57.54 -1.18 10,175 48,495 +173
Nov15 150302 59.24 59.46 58.19 58.21 -1.18 5,714 36,224 -458
Dec15 150302 59.77 60.13 58.73 58.83 -1.16 47,518 196,180 -2,679
Jan16 150302 59.88 60.46 59.31 59.37 -1.13 1,618 41,121 -63
Feb16 150302 60.85 61.00 59.89 59.89 -1.11 1,225 18,010 +70
Mar16 150302 60.91 61.03 60.33 60.41 -1.08 2,687 31,645 +159
Apr16 150302 61.40 61.55 60.90 60.90 -1.05 400 9,798 +128
May16 150302 61.58 62.31 61.32 61.32 -1.02 229 9,475 +14
Jun16 150302 62.30 62.71 61.59 61.70 -1.00 6,378 55,296 +326
Jul16 150302 61.98 61.98 61.98 61.98 -0.98 247 7,775 +49
Total Volume and Open Interest 988,259 1,706,545 -7,225
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150302 49.475 51.025 48.700 49.600 -0.150 18,662 5,396 +378
May15 150302 51.900 52.975 51.025 51.525 -0.625 896 833 +96
Jun15 150302 53.450 54.575 52.800 52.975 -0.875 466 529 -46
Jul15 150302 54.725 55.325 54.400 54.400 -1.050 210 175 +13
Aug15 150302 56.650 56.700 55.675 55.675 -1.150 88 155 +12
Sep15 150302 57.525 57.525 56.750 56.750 -1.150 59 90 -1
Oct15 150302 58.400 58.400 57.550 57.550 -1.175 66 23 +2
Nov15 150302 58.200 58.200 58.200 58.200 -1.200 95 9 -19
Dec15 150302 59.850 59.850 58.825 58.825 -1.175 89 170 -10
Total Volume and Open Interest 20,651 7,452 +445
NY Harbor ULSD(NYM)
Apr15 150302 197.45 197.45 188.31 188.73 -8.64 57,679 100,598 -18
May15 150302 192.49 193.36 185.22 185.74 -7.66 25,456 62,607 +2,467
Jun15 150302 192.99 193.10 185.40 185.89 -7.19 13,574 43,667 -597
Jul15 150302 193.19 193.32 186.41 186.87 -6.92 4,748 22,376 -480
Aug15 150302 194.63 194.63 187.81 188.22 -6.70 3,521 13,218 -60
Sep15 150302 195.85 195.85 189.73 190.15 -6.48 3,184 18,199 +217
Oct15 150302 197.56 197.56 192.14 192.36 -6.31 1,644 16,894 -108
Nov15 150302 197.78 198.14 194.05 194.41 -6.16 1,086 10,327 +69
Dec15 150302 201.61 202.80 195.76 196.26 -6.04 3,312 37,238 -134
Jan16 150302 202.74 202.74 197.89 197.98 -5.95 463 6,982 +14
Feb16 150302 199.98 199.98 198.59 198.59 -5.88 287 3,860 -19
Mar16 150302 200.50 200.50 198.34 198.34 -5.75 282 5,530 +71
Apr16 150302 197.36 198.64 197.36 197.37 -5.58 302 3,189 +118
May16 150302 200.00 200.00 197.83 197.83 -5.49 401 2,234 +86
Total Volume and Open Interest 136,912 368,702 -3,063
RBOB Gasoline(NYM)
Apr15 150302 197.79 197.79 188.45 189.73 -8.06 67,836 106,763 -1,472
May15 150302 197.04 197.11 187.99 189.14 -7.90 38,951 58,727 +3,837
Jun15 150302 195.14 195.48 186.60 187.55 -7.88 31,570 43,169 +2,193
Jul15 150302 193.27 193.72 184.84 185.77 -7.73 17,263 26,834 +3,265
Aug15 150302 191.71 191.74 183.18 183.97 -7.47 8,894 20,282 +1,899
Sep15 150302 189.11 189.11 180.85 181.69 -7.12 9,523 25,742 +812
Oct15 150302 173.65 173.65 168.48 168.96 -6.89 4,665 15,462 +329
Nov15 150302 169.78 169.78 165.47 166.10 -6.63 1,976 8,803 +120
Dec15 150302 170.98 171.10 164.00 164.64 -6.32 6,191 28,192 -164
Jan16 150302 168.42 168.80 164.81 165.36 -6.08 617 3,913 -113
Total Volume and Open Interest 211,263 351,190 +3,432
e-miNY RBOB Gasoline(NYM)
Apr15 150302 189.70 189.70 189.70 189.70 -8.10 0 1 +0
May15 150302 189.10 189.14 189.10 189.10 -7.90      
Jun15 150302 187.60 187.60 187.55 187.60 -7.80      
Jul15 150302 185.80 185.80 185.77 185.80 -7.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr15 150302 2.691 2.753 2.650 2.698 -0.036 161,322 237,850 -658
May15 150302 2.732 2.794 2.692 2.739 -0.032 40,273 189,470 +1,571
Jun15 150302 2.782 2.836 2.740 2.780 -0.032 18,914 59,690 +944
Jul15 150302 2.849 2.888 2.800 2.833 -0.031 18,721 72,075 +561
Aug15 150302 2.859 2.902 2.831 2.849 -0.031 10,374 39,314 +143
Sep15 150302 2.853 2.892 2.822 2.841 -0.029 8,443 54,635 +960
Oct15 150302 2.876 2.918 2.823 2.870 -0.028 25,723 89,210 +118
Nov15 150302 2.982 3.020 2.938 2.974 -0.023 8,105 37,324 -403
Dec15 150302 3.138 3.182 3.105 3.139 -0.018 6,048 42,154 -92
Jan16 150302 3.263 3.301 3.237 3.258 -0.018 10,913 43,173 +380
Feb16 150302 3.267 3.280 3.239 3.250 -0.015 2,264 9,987 +370
Mar16 150302 3.196 3.231 3.183 3.200 -0.014 2,640 17,307 +843
Apr16 150302 3.060 3.091 3.050 3.061 -0.009 1,938 14,136 +294
May16 150302 3.072 3.092 3.066 3.066 -0.009 144 6,701 -39
Jun16 150302 3.122 3.123 3.104 3.104 -0.009 59 6,519 +9
Jul16 150302 3.149 3.149 3.149 3.149 -0.009 23 4,052 -2
Total Volume and Open Interest 316,272 983,566 +5,041
Brent Crude Oil(ICE)
Apr15 150302 62.50 62.50 59.34 59.54 -3.04 261,445 254,180 -10,130
May15 150302 62.83 62.96 60.04 60.19 -2.96 135,915 311,246 -710
Jun15 150302 63.68 63.83 61.00 61.13 -2.85 102,207 224,686 +4,106
Jul15 150302 64.25 64.65 61.93 62.05 -2.79 35,842 107,018 +4,381
Aug15 150302 65.05 65.46 62.76 62.88 -2.75 18,065 67,305 -1,327
Sep15 150302 65.75 66.07 63.50 63.63 -2.69 24,947 81,976 -1,727
Oct15 150302 66.38 66.77 64.19 64.33 -2.61 10,429 52,975 -536
Nov15 150302 66.97 67.38 64.86 65.00 -2.53 7,833 42,325 -364
Dec15 150302 68.06 68.06 65.45 65.61 -2.47 62,788 206,183 -7,556
Jan16 150302 67.39 67.68 66.14 66.14 -2.42 3,667 51,351 -199
Feb16 150302 67.71 67.98 66.64 66.64 -2.37 2,258 34,747 -161
Mar16 150302 69.50 69.50 67.10 67.10 -2.33 3,125 31,117 -88
Apr16 150302 68.89 68.89 67.58 67.58 -2.29 1,954 26,007 +39
May16 150302 68.00 68.00 68.00 68.00 -2.23 1,645 16,350 -543
Total Volume and Open Interest 713,213 1,822,218 -12,933
Gas Oil(ICE)
Mar15 150302 599.00 599.00 570.00 584.50 -9.25 29,974 71,436 -5,087
Apr15 150302 587.00 587.00 560.50 574.00 -6.75 87,322 136,108 -1,112
May15 150302 580.75 581.75 558.25 570.75 -5.00 44,734 80,651 +3,433
Jun15 150302 580.75 582.25 560.00 571.75 -4.00 31,323 71,179 +1,425
Jul15 150302 584.00 584.25 564.50 575.50 -3.00 10,041 26,839 -1,572
Aug15 150302 588.25 589.00 570.00 580.50 -2.75 7,999 22,161 +484
Sep15 150302 591.50 593.50 574.25 585.50 -2.75 6,226 21,514 +108
Oct15 150302 597.50 599.25 582.00 591.50 -2.75 3,562 21,061 -123
Nov15 150302 601.75 603.50 589.25 595.75 -2.75 2,178 15,160 -3
Dec15 150302 605.75 608.00 589.00 599.75 -2.75 9,013 76,752 +425
Total Volume and Open Interest 238,444 633,928 -1,089
Ethanol(CBOT)
Mar15 150302 1.440 1.477 1.440 1.447 +0.003 174 203 -70
Apr15 150302 1.466 1.529 1.461 1.474 +0.007 337 2,377 +24
May15 150302 1.484 1.488 1.483 1.488 +0.006 105 960 -23
Jun15 150302 1.478 1.540 1.477 1.487 +0.004 159 1,279 -23
Jul15 150302 1.485 1.535 1.485 1.492 +0.004 109 550 +20
Aug15 150302 1.488 1.488 1.488 1.488 +0.004 46 548 +0
Sep15 150302 1.476 1.476 1.476 1.476 +0.004 38 288 +0
Oct15 150302 1.466 1.466 1.466 1.466 +0.004 36 257 +0
Total Volume and Open Interest 1,060 6,737 -32
WTI Crude Oil(ICE)
Apr15 150302 49.50 51.04 48.71 49.59 -0.17 85,274 73,062 -1,621
May15 150302 51.76 53.00 51.00 51.52 -0.62 61,153 43,907 +1,566
Jun15 150302 53.45 54.53 52.74 52.98 -0.86 49,733 77,571 +3,124
Jul15 150302 54.82 55.91 54.35 54.40 -1.04 11,974 21,208 +150
Aug15 150302 56.32 57.17 55.68 55.68 -1.14 6,637 12,852 -528
Sep15 150302 57.30 58.16 56.74 56.74 -1.17 6,353 23,385 +445
Oct15 150302 58.17 58.90 57.53 57.54 -1.18 1,956 6,100 +316
Nov15 150302 58.85 59.54 58.21 58.21 -1.18 757 8,581 -26
Dec15 150302 59.85 60.12 58.79 58.83 -1.16 13,159 78,400 -3,857
Jan16 150302 59.37 59.37 59.37 59.37 -1.13 65 7,745 +3
Feb16 150302 59.89 59.89 59.89 59.89 -1.11 121 1,217 +45
Mar16 150302 60.41 60.41 60.41 60.41 -1.08 94 2,967 +2
Apr16 150302 60.90 60.90 60.90 60.90 -1.05 49 2,742 +1
May16 150302 61.32 61.32 61.32 61.32 -1.02 48 2,371 +2
Jun16 150302 62.31 62.32 61.70 61.70 -1.00 385 18,426 -15
Jul16 150302 61.98 61.98 61.98 61.98 -0.98 10 970 +0
Total Volume and Open Interest 239,957 449,642 -263
US Dollar Index(ICE)
Mar15 150302 95.375 95.555 95.100 95.480 +0.160 56,172 104,655 -1,419
Jun15 150302 95.830 96.030 95.555 95.948 +0.217 2,747 12,686 +855
Sep15 150302 96.735 96.835 95.990 96.488 +0.278 123 1,295 +29
Total Volume and Open Interest 59,057 119,057 -533
Australian Dollar(CME)
Mar15 150302 78.00 78.02 77.50 77.66 -0.38 106,686 135,570 +226
Jun15 150302 77.58 77.58 77.11 77.26 -0.38 1,598 2,956 +407
Sep15 150302 76.92 76.92 76.92 76.92 -0.37 0 53 +0
Total Volume and Open Interest 108,284 138,608 +633
British Pound(CME)
Mar15 150302 154.24 154.29 153.49 153.61 -0.75 101,541 164,218 -1,781
Jun15 150302 154.15 154.15 153.40 153.52 -0.75 2,301 3,216 +1,146
Sep15 150302 154.14 154.14 153.45 153.45 -0.75 0 43 +0
Total Volume and Open Interest 103,843 167,516 -635
Canadian Dollar(CME)
Mar15 150302 79.93 80.14 79.57 79.71 -0.17 69,588 103,911 +1,138
Jun15 150302 79.84 79.99 79.50 79.62 -0.17 984 11,789 +116
Sep15 150302 79.88 79.88 79.50 79.56 -0.16 27 2,226 +4
Dec15 150302 79.70 79.70 79.47 79.52 -0.17 2 1,131 +2
Total Volume and Open Interest 70,609 119,520 +1,261
Japanese Yen(CME)
Mar15 150302 83.54 83.58 83.20 83.23 -0.31 117,649 201,060 +7,422
Jun15 150302 83.65 83.66 83.30 83.33 -0.31 795 6,150 +326
Sep15 150302 83.39 83.46 83.39 83.46 -0.31 6 84 +2
Total Volume and Open Interest 118,455 207,474 +7,748
Swiss Franc(CME)
Mar15 150302 104.80 104.96 104.22 104.25 -0.54 15,445 33,801 +1,064
Jun15 150302 105.22 105.24 104.64 104.64 -0.54 109 2,389 -14
Sep15 150302 105.32 105.32 105.09 105.09 -0.54 1 372 +1
Total Volume and Open Interest 15,555 36,641 +1,051
EuroFX(CME)
Mar15 150302 111.83 112.42 111.61 111.88 -0.07 238,671 419,414 +2,720
Jun15 150302 111.97 112.54 111.72 112.01 -0.07 8,267 13,016 +1,598
Sep15 150302 112.02 112.69 112.02 112.19 -0.07 264 756 -44
Total Volume and Open Interest 247,223 433,520 +4,288
Mexican Peso(CME)
Mar15 150302 668.38 669.62 664.88 665.50 -3.50 44,789 122,586 -1,997
Apr15 150302 664.25 664.25 664.25 664.25 -3.50      
Total Volume and Open Interest 49,398 176,952 -2,144
Brazilian Real(CME)
Apr15 150302 346.00 346.30 342.00 343.70 -2.70 2,497 11,956 +673
May15 150302 340.75 340.75 340.55 340.75 -2.90 0 100 +0
Jun15 150302 339.55 340.00 336.50 337.65 -2.95 77 989 +29
Jul15 150302 334.35 334.35 334.35 334.35 -3.65      
Total Volume and Open Interest 5,260 39,577 +166
30-Year T-Bonds(CBOT)
Mar15 150302 147~030 147~090 145~170 145~260 -1~070 525,226 115,336 -117,042
Jun15 150302 162~000 162~050 159~100 159~220 -2~050 271,283 352,344 +63,203
Sep15 150302 158~060 160~110 158~060 158~060 -2~050      
Total Volume and Open Interest 796,509 467,680 -53,839
10-Year T-Notes(CBOT)
Mar15 150302 128~130 128~160 127~220 127~245 -0~210 1,442,286 356,981 -380,186
Jun15 150302 127~255 127~280 127~015 127~040 -0~215 1,347,323 2,329,631 +383,567
Sep15 150302 126~225 126~225 126~225 126~225 -0~215      
Total Volume and Open Interest 2,789,609 2,686,617 +3,381
5-Year T-Notes(CBOT)
Mar15 150302 119~316 120~012 119~200 119~210 -0~106 984,833 191,642 -379,909
Jun15 150302 119~102 119~292 118~282 118~292 -0~116 949,127 1,775,752 +273,471
Sep15 150302 118~292 118~292 118~292 118~292 -0~116      
Total Volume and Open Interest 1,933,960 1,967,394 -106,438
2 Year T-Notes(CBOT)
Mar15 150302 109~226 109~226 109~196 109~200 -0~024 508,696 143,402 -159,358
Jun15 150302 109~096 109~096 109~060 109~064 -0~026 424,571 1,244,340 +100,133
Sep15 150302 109~064 109~064 109~064 109~064 -0~026      
Total Volume and Open Interest 933,267 1,387,742 -59,225
Eurodollars(CME)
Mar15 150302 99.732 99.738 99.732 99.735 unch 166,068 1,126,780 +620
Jun15 150302 99.625 99.630 99.615 99.620 -0.005 340,020 1,131,858 -2,235
Sep15 150302 99.445 99.445 99.420 99.430 -0.015 275,882 1,006,783 +6,424
Dec15 150302 99.225 99.230 99.190 99.200 -0.030 350,804 1,096,751 +1,337
Mar16 150302 99.005 99.010 98.960 98.970 -0.040 319,753 889,398 +10,237
Jun16 150302 98.795 98.795 98.730 98.740 -0.050 293,485 720,418 +7,773
Sep16 150302 98.575 98.580 98.510 98.520 -0.060 225,188 600,412 -4,523
Dec16 150302 98.380 98.385 98.310 98.320 -0.065 348,567 949,191 +17,542
Mar17 150302 98.220 98.235 98.150 98.160 -0.070 201,044 502,603 -4,701
Jun17 150302 98.085 98.095 98.005 98.015 -0.075 163,046 463,392 +1,375
Sep17 150302 97.965 97.980 97.885 97.895 -0.080 134,465 420,200 +10,306
Dec17 150302 97.865 97.875 97.775 97.785 -0.085 167,728 573,407 +2,145
Mar18 150302 97.780 97.795 97.695 97.705 -0.085 82,480 340,258 +5,640
Jun18 150302 97.710 97.720 97.610 97.625 -0.090 72,248 235,489 +6,106
Sep18 150302 97.645 97.655 97.545 97.555 -0.095 61,964 160,787 +7,679
Dec18 150302 97.580 97.595 97.475 97.490 -0.095 72,627 220,430 -2,274
Mar19 150302 97.535 97.545 97.425 97.440 -0.095 41,393 128,878 +1,854
Jun19 150302 97.485 97.500 97.380 97.390 -0.100 41,891 116,528 +3,123
Total Volume and Open Interest 3,437,455 10,991,476 +73,330
Ultra T-Bond(CBOT)
Mar15 150302 169~02 169~12 166~09 166~22 -2~16 168,549 44,888 -63,460
Jun15 150302 168~13 168~15 165~10 165~24 -2~17 154,292 559,817 +40,158
Sep15 150302 165~07 167~24 165~07 165~07 -2~17      
Total Volume and Open Interest 322,841 604,705 -23,302
30 Day Federal Funds(CBOT)
Mar15 150302 99.882 99.885 99.880 99.882 +0.003 578 77,814 -115
Apr15 150302 99.875 99.880 99.870 99.875 +0.005 1,171 75,011 -682
May15 150302 99.870 99.870 99.865 99.865 unch 10,759 96,667 +1,997
Jun15 150302 99.835 99.840 99.835 99.835 unch 6,547 59,629 -745
Jul15 150302 99.785 99.790 99.785 99.790 unch 10,530 94,060 +792
Aug15 150302 99.740 99.745 99.735 99.740 -0.005 8,777 48,380 -1,048
Total Volume and Open Interest 80,200 711,884 +9,067
3-Mth Euro-Yen(CME)
Mar15 150302 99.805 99.805 99.805 99.805 unch      
Jun15 150302 99.850 99.850 99.850 99.850 unch      
Sep15 150302 99.860 99.860 99.860 99.860 unch      
Dec15 150302 99.860 99.860 99.860 99.860 unch      
Mar16 150302 99.720 99.720 99.720 99.720 unch      
Jun16 150302 99.580 99.580 99.580 99.580 unch      
Sep16 150302 99.440 99.440 99.440 99.440 unch      
Dec16 150302 99.820 99.820 99.820 99.820 unch      
Mar17 150302 99.680 99.680 99.680 99.680 unch      
Jun17 150302 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150302 99.81 99.81 99.81 99.81 unch      
Jun15 150302 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150302 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150302 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150302 99.72 99.72 99.72 99.72 unch      
Jun16 150302 99.58 99.58 99.58 99.58 unch      
Sep16 150302 99.44 99.44 99.44 99.44 unch      
Dec16 150302 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 150302 147.92 147.97 147.83 147.87 -0.04 2,016 17,167 -16
Jun15 150302 147.62 147.74 147.60 147.62 -0.03 42 168 +31
Sep15 150302 147.05 147.05 147.05 147.05 -0.03      
Total Volume and Open Interest 2,058 17,336 +15
Euro-Bund(EUREX)
Mar15 150302 159.44 159.64 159.01 159.13 -0.33 693,472 1,229,892 -3,713
Jun15 150302 157.21 157.42 156.80 156.93 -0.33 74,411 221,270 +41,588
Sep15 150302 157.50 157.92 156.63 156.63 -0.13 2 15 +1
Total Volume and Open Interest 767,885 1,451,177 +37,876
Euro-Bobl(EUREX)
Mar15 150302 131.19 131.21 130.99 131.01 -0.17 361,759 943,413 -8,567
Jun15 150302 129.37 129.39 129.18 129.19 -0.17 54,186 115,384 +25,141
Sep15 150302 130.71 130.71 130.71 130.71 -0.17      
Total Volume and Open Interest 415,945 1,058,797 +16,574
3-Mth Euribor(EUREX)
Mar15 150302 99.970 99.970 99.970 99.970 -0.005 0 8,099 +0
Jun15 150302 99.990 99.990 99.990 99.990 unch 52 1,979 -20
Sep15 150302 99.995 99.995 99.995 99.995 -0.005 135 10,245 -18
Total Volume and Open Interest 280 62,658 -73
Long Gilt(LIFFE)
Mar15 150302 119~08 119~23 119~06 119~08 -0~04 58,107 33,774 -24,436
Jun15 150302 118~14 118~30 118~11 118~14 -0~04 170,877 409,908 +5,922
Total Volume and Open Interest 228,984 443,682 -18,514
3-Mth Short Sterling(LIFFE)
Mar15 150302 99.43 99.43 99.42 99.43 unch 11,743 351,865 -1,002
Jun15 150302 99.40 99.41 99.39 99.40 unch 76,313 380,059 -988
Sep15 150302 99.32 99.34 99.31 99.32 unch 74,475 511,217 +2,448
Dec15 150302 99.19 99.22 99.18 99.19 unch 76,750 352,206 +1,021
Mar16 150302 99.03 99.07 99.02 99.04 unch 57,708 339,628 +3,128
Jun16 150302 98.87 98.92 98.87 98.88 -0.01 53,109 222,018 +4,636
Total Volume and Open Interest 576,876 3,178,699 +21,399
3-Mth Euribor(LIFFE)
Mar15 150302 99.975 99.975 99.965 99.970 -0.005 63,088 423,936 -2,451
Jun15 150302 99.995 99.995 99.985 99.990 -0.005 51,768 335,577 +11,434
Sep15 150302 100.000 100.000 99.990 99.990 -0.010 40,733 341,940 +1,669
Total Volume and Open Interest 366,707 3,124,420 +36,125
3-Mth Aus T-Bills(SFE)
Mar15 150302 97.75 97.76 97.71 97.76 unch 44,827 135,634 -498
Jun15 150302 97.94 97.96 97.92 97.95 unch 31,316 214,951 +5,906
Sep15 150302 98.04 98.05 98.01 98.04 -0.01 22,734 175,973 +4,368
Dec15 150302 98.05 98.06 98.01 98.05 -0.01 11,641 138,925 +3,186
Mar16 150302 98.04 98.04 97.99 98.03 -0.01 7,145 106,433 +58
Jun16 150302 98.00 98.00 97.96 97.99 -0.01 3,223 66,745 +576
Sep16 150302 97.96 97.96 97.91 97.95 -0.01 2,072 43,549 +768
Dec16 150302 97.89 97.90 97.87 97.90 -0.01 834 43,288 +515
Mar17 150302 97.83 97.84 97.83 97.84 -0.02 131 4,422 +6
Jun17 150302 97.78 97.78 97.78 97.78 -0.03 41 5,182 +41
Total Volume and Open Interest 124,115 940,647 +14,818
10-Year Aus T-Bonds(SFE)
Mar15 150302 97.58 97.59 97.52 97.55 -0.03 96,029 727,422 +5,885
Jun15 150302 97.56 97.56 97.52 97.52 -0.03      
Total Volume and Open Interest 96,029 727,422 +5,885
3-Year Aus T-Bonds(SFE)
Mar15 150302 98.23 98.23 98.17 98.21 -0.02 147,116 720,762 +4,338
Jun15 150302 98.24 98.24 98.24 98.24 -0.02      
Total Volume and Open Interest 147,116 720,762 +4,338
Gold(CMX)
Apr15 150302 1213.8 1223.0 1204.2 1208.2 -4.9 137,276 257,857 -3,404
Jun15 150302 1214.9 1223.7 1205.6 1209.2 -4.8 8,585 59,787 +3,006
Aug15 150302 1218.6 1224.0 1206.9 1210.0 -4.7 2,772 19,140 +749
Oct15 150302 1223.6 1224.7 1210.6 1210.6 -4.8 422 4,655 +55
Dec15 150302 1216.3 1224.5 1207.9 1211.4 -4.7 1,172 27,894 -169
Feb16 150302 1225.3 1225.7 1210.6 1212.3 -4.7 16 4,292 +8
Apr16 150302 1217.2 1217.2 1213.4 1213.4 -4.7 104 863 +2
Jun16 150302 1219.9 1219.9 1214.7 1214.7 -4.6 100 5,778 +25
Aug16 150302 1216.2 1216.2 1216.2 1216.2 -4.6 0 53 +0
Oct16 150302 1217.9 1217.9 1217.9 1217.9 -4.5 0 226 +0
Dec16 150302 1232.7 1232.7 1219.6 1219.6 -4.5 59 5,239 +53
Total Volume and Open Interest 151,096 396,927 +51
Silver(CMX)
Mar15 150302 1658.5 1673.0 1631.5 1640.7 -10.6 17,624 3,142 -7,862
May15 150302 1657.5 1679.0 1635.0 1645.1 -10.7 41,415 98,890 +4,421
Jul15 150302 1680.0 1682.0 1638.5 1649.0 -10.6 1,700 17,655 +282
Sep15 150302 1682.0 1682.0 1651.5 1652.3 -10.6 519 8,488 -18
Dec15 150302 1684.5 1686.0 1649.5 1656.3 -10.5 1,285 21,149 +7
Mar16 150302 1671.5 1671.5 1660.5 1660.5 -10.5 8 1,492 +0
May16 150302 1663.4 1663.4 1663.4 1663.4 -10.4 28 96 -1
Total Volume and Open Interest 62,956 160,378 -3,149
Platinum(NYMEX)
Apr15 150302 1185.1 1193.9 1182.7 1189.9 +4.3 11,768 65,103 -1,027
Jul15 150302 1185.7 1194.4 1185.0 1191.7 +4.5 534 3,781 +471
Oct15 150302 1193.3 1193.3 1193.3 1193.3 +4.5 1 80 +1
Jan16 150302 1191.2 1196.5 1191.2 1196.5 +4.3 0 16 +0
Total Volume and Open Interest 12,303 68,984 -555
Palladium(NYMEX)
Mar15 150302 819.45 832.10 816.00 830.30 +11.85 2,697 291 -1,781
Jun15 150302 818.80 833.60 814.10 831.10 +11.60 7,979 31,718 +1,157
Sep15 150302 819.60 832.20 817.15 832.20 +11.65 232 266 +229
Total Volume and Open Interest 10,916 32,284 -395
Copper(CMX)
Mar15 150302 273.00 274.40 270.10 271.10 -0.50 14,109 6,368 -5,733
May15 150302 269.85 271.80 267.70 269.75 +0.60 62,848 112,245 +4,060
Jul15 150302 269.85 271.10 267.60 269.75 +1.00 3,673 20,982 +469
Sep15 150302 268.95 271.00 267.80 269.80 +1.15 1,755 13,488 +337
Dec15 150302 271.00 271.00 267.95 269.85 +1.20 610 5,414 +129
Total Volume and Open Interest 85,100 165,610 -679
DJIA Index(CBOT)
Mar15 150302 18154 18264 18133 18248 +121 28 9,049 -2,340
Jun15 150302 18120 18180 18120 18167 +121 0 70 +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 150302 18144 18270 18123 18248 +121 96,883 114,311 -2,521
Jun15 150302 18080 18188 18045 18167 +121 26 547 +7
Sep15 150302 18000 18077 18000 18077 +121 0 15 +0
Dec15 150302 17995 17995 17995 17995 +121 0 27 +0
Total Volume and Open Interest 96,909 114,900 -2,514
S & P 500(CME)
Mar15 150302 2104.00 2115.30 2100.80 2113.90 +11.10 4,080 148,470 -264
Jun15 150302 2099.50 2107.00 2099.00 2106.30 +11.20 81 3,120 -6
Sep15 150302 2099.60 2099.60 2099.60 2099.60 +11.20 0 97 +0
Dec15 150302 2093.20 2093.20 2093.20 2093.20 +11.20 0 15 +0
Total Volume and Open Interest 4,161 151,710 -270
S & P 500 E-Mini(Globex)
Mar15 150302 2104.00 2115.50 2100.50 2114.00 +11.25 1,176,136 2,866,192 +4,550
Jun15 150302 2096.00 2107.75 2092.75 2106.25 +11.25 11,398 52,526 +6,096
Total Volume and Open Interest 1,187,539 2,923,242 +10,646
NASDAQ 100(CME)
Mar15 150302 4449.00 4483.00 4447.30 4477.00 +34.50 124 17,014 -652
Jun15 150302 4463.00 4475.00 4463.00 4470.80 +34.80 7 81 +4
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 150302 4447.00 4483.30 4446.30 4477.00 +34.50 193,611 351,195 +584
Jun15 150302 4443.80 4476.80 4439.80 4470.80 +34.80 224 738 +98
Total Volume and Open Interest 193,837 351,994 +682
S & P Midcap 400(CME)
Mar15 150302 1514.40 1514.40 1514.40 1514.40 +9.80 0 1,859 +0
Jun15 150302 1511.20 1511.20 1511.20 1511.20 +9.90      
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Mar15 150302 15.90 16.00 15.30 15.33 -0.50 60,041 152,110 -1,887
Apr15 150302 17.35 17.49 16.95 16.98 -0.40 32,382 64,976 +5,939
May15 150302 17.75 17.92 17.40 17.43 -0.40 12,735 22,326 +1,000
Jun15 150302 18.10 18.21 17.75 17.77 -0.41 8,495 28,818 +664
Total Volume and Open Interest 120,005 313,979 +5,403
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150302 18865 18995 18785 18940 +60 13,062 55,566 +276
Jun15 150302 18870 18945 18800 18940 +55 679 1,583 +233
Total Volume and Open Interest 13,741 57,151 +509
Nikkei 225(SGX)
Mar15 150302 18830 18990 18775 18845 +30 72,565 333,149 +787
Jun15 150302 18735 18900 18700 18740 +30 298 8,283 +103
Sep15 150302 18395 18730 18395 18730 +30 0 5 +0
Total Volume and Open Interest 73,390 350,679 +1,357
CAC 40(EURONEXT)
Mar15 150302 4940.5 4951.5 4900.5 4918.0 -33.5 77,490 292,076 +4,751
Apr15 150302 4932.5 4942.0 4902.0 4910.0 -33.5 112 28,226 +16
May15 150302 4876.5 4878.0 4848.5 4848.5 -35.5      
Total Volume and Open Interest 77,811 323,074 +4,875
Hang Seng Index(HKFE)
Mar15 150302 24777 24987 24587 24803 +9 58,521 106,543 +4,591
Apr15 150302 24790 24974 24588 24811 +15      
Total Volume and Open Interest 69,275 118,209  
DAX(EUREX)
Mar15 150302 11403.5 11457.0 11365.0 11400.5 +16.0 88,461 160,191 +3,297
Jun15 150302 11413.0 11466.0 11384.0 11416.0 +16.0 1,065 12,981 +759
Sep15 150302 11429.0 11463.5 11388.0 11418.5 +16.0 6 196 -3
Total Volume and Open Interest 89,532 173,368 +4,053
FT-SE 100(EURONEXT)
Mar15 150302 6934.00 6944.50 6893.50 6905.00 -15.00 84,794 597,902 +10,150
Jun15 150302 6860.50 6884.50 6836.00 6846.50 -15.50 640 15,123 +370
Sep15 150302 6797.50 6797.50 6797.50 6797.50 -15.50 15 488 +5
Total Volume and Open Interest 85,449 613,563 +10,525
SPI 200(SFE)
Mar15 150302 5908.0 5967.0 5899.0 5940.0 +26.0 22,251 253,738 -1,542
Jun15 150302 5910.0 5955.0 5900.0 5935.0 +26.0 167 3,351 -11
Sep15 150302 5879.0 5879.0 5879.0 5879.0 +26.0 528 2,642 +48
Total Volume and Open Interest 22,946 261,097 -1,655
FTSE MIB(ISE)
Mar15 150302 22390.00 22520.00 22180.00 22305.00 -39.00 23,413 58,495 +2,252
Jun15 150302 21965.00 22150.00 21850.00 21945.00 -42.00 109 669 +28
Sep15 150302 21855.00 21855.00 21855.00 21855.00 -35.00 0 2 +0
Total Volume and Open Interest 23,522 59,166 +2,280
KOSPI 200(KFE)
Mar15 150302 252.00 253.65 251.85 253.55 +1.45 78,458 109,488 +440
Jun15 150302 253.30 254.90 253.25 254.80 +1.30 774 3,212 +626
Sep15 150302 254.25 255.80 254.25 255.70 +1.60 0 1,039 +13
Total Volume and Open Interest 79,232 115,088 +1,079
GSCI(CME)
Mar15 150302 412.75 419.55 412.75 412.75 -6.75 15 12,599 +7
Apr15 150302 417.65 424.80 417.65 417.65 -7.10 6 51 +1
May15 150302 422.65 429.80 422.65 422.65 -7.10      
Total Volume and Open Interest 21 12,650 +8
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