Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 03, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150303 1011.75 1015.00 998.50 1008.75 -2.50 17,636 16,911 -5,246
May15 150303 1014.00 1018.00 1002.00 1012.25 -1.50 126,467 316,690 +2,625
Jul15 150303 1018.00 1022.50 1007.25 1017.25 -0.50 50,447 159,687 +699
Aug15 150303 1016.25 1019.75 1005.25 1015.25 unch 2,040 12,008 +78
Sep15 150303 1000.00 1002.00 990.00 999.25 +1.00 478 4,274 +2
Nov15 150303 985.50 990.00 978.00 987.75 +2.50 26,611 148,406 +4,644
Jan16 150303 990.00 992.50 982.25 992.00 +2.50 1,287 4,818 +264
Mar16 150303 993.50 995.75 985.75 995.00 +2.50 624 2,921 +46
May16 150303 994.50 998.00 988.25 998.00 +2.75 769 1,796 +353
Jul16 150303 1000.00 1003.00 996.50 1003.00 +2.25 131 540 +0
Aug16 150303 996.75 1002.50 996.00 1002.50 +2.50 2 46 +0
Sep16 150303 984.00 987.00 984.00 987.00 +2.50 0 39 +0
Nov16 150303 971.00 978.00 970.00 978.00 +5.50 215 3,221 +66
Jan17 150303 982.00 982.00 976.50 982.00 +5.50 0 21 +0
Total Volume and Open Interest 226,710 671,617 +3,532
Soybean Meal(CBOT)
Mar15 150303 344.30 345.30 336.00 341.80 -2.50 5,682 8,161 -2,153
May15 150303 333.30 334.90 326.80 332.80 -0.70 41,447 193,455 -11
Jul15 150303 330.60 332.50 325.10 330.60 -0.20 12,399 75,550 +476
Aug15 150303 330.30 331.00 324.20 329.30 -0.10 1,725 14,538 -245
Sep15 150303 328.00 328.70 322.30 327.30 -0.10 896 9,446 -6
Oct15 150303 321.50 322.70 317.90 322.60 +0.20 1,148 9,547 -53
Dec15 150303 321.50 323.60 317.10 322.10 +0.40 6,986 32,493 +1,167
Jan16 150303 322.70 323.30 317.90 322.40 +0.40 153 2,821 +80
Mar16 150303 320.90 322.70 318.10 322.70 +0.50 138 2,335 +35
May16 150303 322.50 322.50 318.20 321.90 +0.20 519 744 +103
Total Volume and Open Interest 71,165 350,029 -596
Soybean Oil(CBOT)
Mar15 150303 32.77 32.90 32.53 32.80 +0.15 6,989 5,170 -1,859
May15 150303 32.93 33.12 32.67 32.97 +0.14 74,347 180,344 -2,228
Jul15 150303 33.07 33.28 32.86 33.14 +0.14 27,970 83,586 +892
Aug15 150303 33.18 33.31 32.93 33.19 +0.16 2,093 12,404 -113
Sep15 150303 33.13 33.30 32.96 33.20 +0.18 1,684 8,964 -67
Oct15 150303 32.73 33.04 32.73 32.98 +0.16 1,117 7,053 -158
Dec15 150303 32.99 33.14 32.73 33.03 +0.15 8,098 48,387 +480
Jan16 150303 33.03 33.29 33.03 33.23 +0.14 154 3,113 +5
Mar16 150303 33.28 33.51 33.19 33.45 +0.15 154 3,330 +48
May16 150303 33.47 33.68 33.37 33.64 +0.15 440 1,762 +59
Total Volume and Open Interest 123,240 356,761 -2,867
Canola(WCE)
Mar15 150303 461.8 461.8 459.7 459.7 -2.1 1,276 4,846 -1,225
May15 150303 470.2 470.5 466.3 467.7 -2.5 16,556 128,866 -3,122
Jul15 150303 469.5 470.8 465.9 467.1 -2.8 7,226 39,718 +357
Nov15 150303 458.6 460.9 454.8 456.7 -2.3 5,126 43,373 +445
Jan16 150303 460.0 462.2 457.8 458.4 -2.2 138 1,423 +60
Total Volume and Open Interest 30,465 219,624 -3,434
Corn(CBOT)
Mar15 150303 379.00 382.75 375.75 382.00 +3.25 35,368 21,297 -16,634
May15 150303 388.50 391.75 384.50 391.00 +3.00 187,701 548,192 -1,580
Jul15 150303 396.50 399.75 393.00 399.25 +3.00 59,769 257,229 +1,110
Sep15 150303 404.25 407.25 400.25 406.75 +3.25 14,406 82,367 +458
Dec15 150303 414.25 417.00 410.25 416.50 +3.25 45,691 248,341 -1,726
Mar16 150303 422.50 425.75 419.25 425.50 +3.25 1,443 65,451 +293
May16 150303 430.75 432.00 426.00 432.00 +3.25 191 4,348 +13
Jul16 150303 437.00 437.00 431.00 436.75 +3.00 179 5,853 +30
Sep16 150303 425.75 429.25 425.75 429.25 +2.25 8 1,224 +0
Dec16 150303 422.50 426.00 420.50 425.00 +1.75 320 9,710 +139
Total Volume and Open Interest 345,088 1,245,104 -17,895
Wheat(CBOT)
Mar15 150303 508.50 509.50 500.50 508.75 +0.75 2,654 3,610 -1,784
May15 150303 501.75 507.00 493.00 506.00 +6.00 67,257 202,593 -1,841
Jul15 150303 505.75 510.50 496.75 509.75 +5.75 19,541 114,965 +637
Sep15 150303 513.50 519.00 504.75 518.25 +6.00 3,957 21,567 +481
Dec15 150303 527.25 533.00 519.75 532.50 +6.00 3,936 47,760 +10
Mar16 150303 538.75 543.25 530.50 543.25 +6.00 322 7,719 +64
Total Volume and Open Interest 97,701 400,115 -2,413
Wheat(KCBT)
Mar15 150303 523.50 530.50 521.00 530.50 +9.50 2,783 1,693 -1,830
May15 150303 528.00 536.50 522.00 535.25 +9.50 17,370 85,240 +810
Jul15 150303 536.00 543.00 529.00 542.00 +9.25 5,697 48,573 +539
Sep15 150303 547.25 554.75 542.00 554.50 +9.00 1,042 12,253 +244
Dec15 150303 563.00 572.00 558.75 571.00 +9.25 803 12,485 +181
Mar16 150303 575.00 583.25 570.50 582.75 +8.25 306 2,180 +42
Total Volume and Open Interest 28,093 162,979 +41
Wheat(MGE)
Mar15 150303 547.25 561.25 545.75 561.25 +15.00 1,900 501 -1,289
May15 150303 556.50 571.50 555.00 570.75 +15.50 6,113 35,639 +577
Jul15 150303 562.00 577.00 561.50 576.25 +14.75 1,678 13,839 +210
Sep15 150303 568.75 584.00 568.25 583.00 +14.75 206 8,206 -31
Dec15 150303 579.25 593.25 578.25 592.75 +14.25 864 8,025 +430
Total Volume and Open Interest 10,863 68,006 -106
Oats(CBOT)
Mar15 150303 291.00 294.00 289.00 292.75 +3.00 159 54 -247
May15 150303 279.25 285.00 277.50 283.75 +5.75 538 5,581 +257
Jul15 150303 278.25 282.75 277.00 282.50 +5.50 101 1,591 +21
Sep15 150303 281.75 284.50 281.00 284.50 +3.50 21 220 +5
Total Volume and Open Interest 885 8,677 +53
Rough Rice(CBOT)
Mar15 150303 10.35 10.53 10.35 10.36 -0.18 294 629 -241
May15 150303 10.80 10.83 10.61 10.62 -0.17 483 7,634 +24
Jul15 150303 11.03 11.05 10.86 10.88 -0.17 146 634 +136
Sep15 150303 11.10 11.14 11.03 11.03 -0.11 137 342 +137
Total Volume and Open Interest 1,060 9,261 +56
Live Cattle(CME)
Apr15 150303 153.450 153.500 150.785 151.050 -2.400 33,931 116,237 -3,026
Jun15 150303 145.735 145.800 143.325 143.685 -2.115 15,287 63,843 +1,657
Aug15 150303 143.785 143.800 141.935 142.075 -1.610 8,128 29,864 -689
Oct15 150303 146.380 146.380 144.825 145.285 -1.065 4,948 21,048 +238
Dec15 150303 147.100 147.100 145.485 145.985 -1.065 1,093 8,762 +149
Feb16 150303 146.235 146.235 145.450 145.685 -1.100 205 2,089 +32
Total Volume and Open Interest 63,685 243,131 -2,150
Feeder Cattle(CME)
Mar15 150303 203.985 204.380 202.285 202.735 -1.365 3,772 8,873 -657
Apr15 150303 202.300 202.300 199.630 199.880 -2.250 4,180 9,062 +294
May15 150303 200.450 200.450 197.800 198.285 -2.250 2,860 10,530 +530
Aug15 150303 202.500 202.750 200.450 200.880 -1.820 1,205 8,973 +0
Sep15 150303 200.900 201.450 199.500 200.235 -1.550 217 1,178 +85
Oct15 150303 199.050 200.700 198.550 199.100 -1.500 169 1,485 -30
Nov15 150303 198.600 198.735 198.000 198.100 -1.550 119 322 -9
Total Volume and Open Interest 12,556 40,509 +225
Lean Hogs(CME)
Apr15 150303 67.550 67.830 65.285 65.600 -2.080 20,985 78,683 +1,274
May15 150303 80.180 80.180 77.400 77.535 -2.765 226 2,925 +100
Jun15 150303 83.000 83.180 80.180 80.535 -2.515 10,128 51,691 +2,170
Jul15 150303 83.535 83.650 80.975 81.150 -2.485 2,647 19,557 +169
Aug15 150303 83.500 83.500 80.700 81.225 -2.205 3,265 19,113 +330
Oct15 150303 72.000 72.200 69.680 70.035 -2.065 1,547 18,987 +297
Dec15 150303 68.180 68.250 66.350 66.850 -1.700 334 6,866 +81
Feb16 150303 70.250 70.300 68.785 69.035 -1.565 176 1,389 +75
Total Volume and Open Interest 39,432 199,773 +4,541
Class III Milk(CME)
Feb15 150303 15.49 15.49 15.49 15.49 unch 114 4,937 -19
Mar15 150303 15.46 15.65 15.44 15.48 +0.02 554 5,779 -63
Apr15 150303 15.70 15.78 15.47 15.53 -0.12 406 5,654 -41
May15 150303 15.89 16.01 15.71 15.72 -0.16 231 5,260 +22
Jun15 150303 16.78 16.80 16.58 16.58 -0.21 192 4,839 +4
Jul15 150303 17.29 17.30 17.11 17.12 -0.13 143 3,721 +19
Aug15 150303 17.70 17.70 17.52 17.55 -0.10 169 3,196 +49
Sep15 150303 17.72 17.72 17.48 17.54 -0.08 137 3,060 +22
Oct15 150303 17.69 17.73 17.54 17.54 -0.12 77 2,684 +12
Nov15 150303 17.57 17.57 17.50 17.50 -0.01 146 2,556 +30
Dec15 150303 17.22 17.26 17.17 17.20 +0.03 108 2,355 +36
Jan16 150303 16.84 16.84 16.70 16.70 +0.01 14 304 +11
Feb16 150303 16.65 16.65 16.63 16.63 -0.02 5 182 +0
Total Volume and Open Interest 2,297 45,081 +82
Cocoa(ICE)
Mar15 150303 3083 3116 3063 3100 +14 78 492 -28
May15 150303 3008 3038 2985 3022 +16 15,393 98,907 +2,288
Jul15 150303 2993 3023 2973 3006 +16 3,841 39,665 +760
Sep15 150303 2972 3002 2957 2987 +17 2,192 27,530 +591
Dec15 150303 2949 2963 2933 2962 +17 1,272 22,694 +67
Mar16 150303 2916 2928 2900 2928 +17 714 15,691 +208
May16 150303 2905 2908 2902 2908 +14 259 4,646 +152
Total Volume and Open Interest 23,749 210,162 +4,038
Coffee "C"(ICE)
Mar15 150303 134.15 134.15 126.25 126.25 -8.85 82 162 +14
May15 150303 139.00 139.20 128.80 129.75 -8.60 21,528 87,163 -887
Jul15 150303 141.80 142.20 132.00 132.85 -8.50 11,752 34,383 +89
Sep15 150303 144.75 144.80 135.00 135.65 -8.45 3,706 28,005 +141
Dec15 150303 148.90 148.90 138.85 139.55 -8.35 1,957 16,859 +234
Mar16 150303 151.70 151.95 142.45 143.05 -8.20 289 3,233 +86
Total Volume and Open Interest 39,662 180,228 -286
Orange Juice(ICE)
Mar15 150303 122.00 124.10 115.30 116.45 -8.70 404 429 -315
May15 150303 126.00 126.75 116.75 117.20 -9.55 1,268 11,952 +247
Jul15 150303 126.75 126.75 118.45 118.70 -9.25 107 1,132 +36
Sep15 150303 127.15 127.15 119.35 120.55 -8.75 39 667 +2
Nov15 150303 129.05 129.05 122.00 122.40 -8.35 0 138 +0
Jan16 150303 124.05 124.05 124.05 124.05 -8.35 0 12 +0
Total Volume and Open Interest 1,818 14,330 -30
Sugar #11(ICE)
May15 150303 13.56 13.60 13.38 13.45 -0.19 59,775 403,945 +7,747
Jul15 150303 13.87 13.87 13.62 13.69 -0.22 20,112 177,165 +953
Oct15 150303 14.58 14.58 14.32 14.39 -0.24 12,719 111,683 +1,294
Mar16 150303 15.73 15.73 15.45 15.52 -0.22 3,580 66,973 +876
May16 150303 15.80 15.80 15.57 15.64 -0.19 1,122 10,619 +197
Jul16 150303 15.76 15.76 15.56 15.63 -0.17 512 12,878 +134
Oct16 150303 15.93 15.93 15.74 15.82 -0.14 379 12,194 +189
Mar17 150303 16.18 16.18 16.10 16.15 -0.18 176 7,899 -38
Total Volume and Open Interest 98,440 805,305 -13,505
London Cocoa(LCE)
Mar15 150303 2038 2046 2029 2045 +8 7,773 27,099 -16,892
May15 150303 2033 2040 2019 2038 +7 6,791 81,375 -1,251
Jul15 150303 2017 2024 2005 2022 +5 4,022 43,270 +1,322
Sep15 150303 1999 2005 1988 2004 +5 2,007 37,836 +491
Dec15 150303 1972 1980 1961 1978 +6 3,497 36,703 +710
Mar16 150303 1940 1948 1930 1945 +4 1,785 26,179 +165
May16 150303 1919 1928 1914 1928 +5 280 4,019 +147
Total Volume and Open Interest 26,187 256,759 -15,299
London Sugar(LCE)
May15 150303 368.00 368.70 365.10 367.10 -3.30 3,273 45,936 +676
Aug15 150303 371.10 371.30 367.50 369.60 -4.10 1,722 15,061 +338
Oct15 150303 378.30 378.30 374.90 376.50 -5.00 456 6,378 +106
Dec15 150303 390.00 390.00 386.90 388.00 -5.30 350 2,680 +283
Mar16 150303 399.00 399.50 397.50 398.50 -4.80 159 2,399 +89
Total Volume and Open Interest 5,982 75,149 +1,509
Cotton(ICE)
Mar15 150303 63.90 64.20 63.71 63.73 -0.90 190 82 -203
May15 150303 64.47 64.63 63.52 63.63 -1.22 15,978 119,376 -1,514
Jul15 150303 64.98 65.11 64.00 64.09 -1.25 2,740 31,885 +188
Oct15 150303 64.78 64.78 64.73 64.73 -1.24 8 10 -1
Dec15 150303 65.81 65.85 64.96 65.12 -0.96 1,255 29,896 +442
Mar16 150303 65.17 65.44 64.97 65.13 -0.86 301 2,404 +149
Total Volume and Open Interest 20,514 184,613 -920
Lumber(CME)
Mar15 150303 297.7 300.0 293.0 294.4 -5.1 194 617 -113
May15 150303 295.0 299.9 291.5 292.6 -3.7 504 4,446 -116
Jul15 150303 294.0 297.2 290.8 291.1 -3.7 55 390 +27
Sep15 150303 295.0 299.0 294.0 295.0 -3.0 3 38 +0
Total Volume and Open Interest 756 5,499 -202
Crude Oil(NYM)
Apr15 150303 49.80 50.83 49.45 50.52 +0.93 399,494 407,565 -7,017
May15 150303 51.76 52.75 51.54 52.50 +0.98 131,294 221,970 +7,838
Jun15 150303 53.21 54.22 53.15 54.07 +1.09 97,038 189,535 +1,205
Jul15 150303 54.61 55.64 54.59 55.53 +1.13 40,173 72,854 +2,296
Aug15 150303 55.78 56.96 55.78 56.85 +1.17 22,634 50,899 -2,934
Sep15 150303 56.96 58.01 56.93 57.94 +1.20 23,464 95,863 +1,387
Oct15 150303 58.01 58.79 58.00 58.75 +1.21 11,428 47,624 -871
Nov15 150303 58.88 59.45 58.72 59.41 +1.20 7,132 35,898 -326
Dec15 150303 59.07 60.12 59.05 60.01 +1.18 46,189 195,781 -399
Jan16 150303 60.25 60.63 59.75 60.53 +1.16 3,713 41,636 +515
Feb16 150303 60.72 61.05 60.33 61.05 +1.16 1,241 18,103 +93
Mar16 150303 60.96 61.64 60.78 61.55 +1.14 2,637 31,886 +241
Apr16 150303 61.32 62.01 61.32 62.01 +1.11 568 9,927 +129
May16 150303 62.40 62.40 62.40 62.40 +1.08 291 9,598 +123
Jun16 150303 62.18 62.88 62.04 62.75 +1.05 7,936 54,858 -438
Jul16 150303 63.01 63.01 63.01 63.01 +1.03 432 7,811 +36
Total Volume and Open Interest 820,165 1,710,379 +3,834
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150303 49.825 50.800 49.450 50.525 +0.925 16,954 5,129 -267
May15 150303 51.725 52.700 51.550 52.500 +0.975 668 835 +2
Jun15 150303 53.250 54.175 53.200 54.075 +1.100 295 522 -7
Jul15 150303 55.025 55.525 54.875 55.525 +1.125 165 154 -21
Aug15 150303 56.150 56.850 56.150 56.850 +1.175 99 193 +38
Sep15 150303 57.200 57.950 57.200 57.950 +1.200 54 68 -22
Oct15 150303 58.750 58.750 58.750 58.750 +1.200 52 4 -19
Nov15 150303 59.400 59.400 59.400 59.400 +1.200 30 9 +0
Dec15 150303 60.000 60.000 60.000 60.000 +1.175 16 180 +10
Total Volume and Open Interest 18,333 7,166 -286
NY Harbor ULSD(NYM)
Apr15 150303 190.10 195.34 189.01 193.95 +5.22 64,458 101,625 +1,027
May15 150303 186.94 191.94 186.23 190.63 +4.89 28,994 65,358 +2,751
Jun15 150303 187.12 191.81 186.42 190.51 +4.62 20,720 44,285 +618
Jul15 150303 188.21 192.50 188.17 191.35 +4.48 8,230 22,435 +59
Aug15 150303 190.09 193.75 189.90 192.56 +4.34 4,038 13,500 +282
Sep15 150303 192.96 194.97 192.14 194.32 +4.17 2,542 18,619 +420
Oct15 150303 195.00 197.13 194.19 196.42 +4.06 1,623 16,998 +104
Nov15 150303 199.11 199.11 196.34 198.38 +3.97 880 10,463 +136
Dec15 150303 197.77 201.30 197.65 200.17 +3.91 4,531 37,346 +108
Jan16 150303 201.75 202.31 199.94 201.81 +3.83 649 7,134 +152
Feb16 150303 202.76 202.76 202.27 202.34 +3.75 309 4,023 +163
Mar16 150303 201.69 201.99 201.69 201.99 +3.65 617 5,785 +255
Apr16 150303 200.71 201.51 199.50 200.94 +3.57 462 3,298 +109
May16 150303 201.37 201.37 201.37 201.37 +3.54 200 2,367 +133
Total Volume and Open Interest 140,156 371,245 +2,543
RBOB Gasoline(NYM)
Apr15 150303 192.00 196.50 191.24 194.99 +5.26 67,753 104,816 -1,947
May15 150303 191.25 195.72 190.78 194.33 +5.19 33,449 60,433 +1,706
Jun15 150303 189.65 193.93 189.06 192.53 +4.98 21,940 44,492 +1,323
Jul15 150303 187.79 191.71 187.35 190.73 +4.96 11,794 27,346 +512
Aug15 150303 185.21 189.74 185.17 188.78 +4.81 7,552 20,802 +520
Sep15 150303 182.91 187.21 182.90 186.33 +4.64 10,691 26,732 +990
Oct15 150303 172.05 174.20 171.02 173.48 +4.52 4,508 15,624 +162
Nov15 150303 167.41 170.93 167.41 170.54 +4.44 1,906 9,026 +223
Dec15 150303 166.76 169.72 166.55 168.96 +4.32 4,623 28,520 +328
Jan16 150303 168.04 169.50 167.79 169.50 +4.14 146 3,916 +3
Total Volume and Open Interest 164,829 351,515 +325
e-miNY RBOB Gasoline(NYM)
Apr15 150303 195.00 195.00 194.99 195.00 +5.30 0 1 +0
May15 150303 194.30 194.33 194.30 194.30 +5.20      
Jun15 150303 192.50 192.53 192.50 192.50 +4.90      
Jul15 150303 190.70 190.73 190.70 190.70 +4.90      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr15 150303 2.658 2.734 2.641 2.712 +0.014 98,789 233,250 -4,600
May15 150303 2.704 2.770 2.685 2.751 +0.012 31,348 187,287 -2,183
Jun15 150303 2.743 2.809 2.733 2.793 +0.013 18,285 61,189 +1,499
Jul15 150303 2.801 2.860 2.789 2.847 +0.014 13,109 71,835 -240
Aug15 150303 2.829 2.871 2.809 2.865 +0.016 5,288 39,953 +639
Sep15 150303 2.819 2.867 2.796 2.857 +0.016 4,024 54,840 +205
Oct15 150303 2.828 2.896 2.828 2.885 +0.015 12,274 89,557 +347
Nov15 150303 2.953 2.994 2.938 2.987 +0.013 3,268 37,053 -271
Dec15 150303 3.127 3.158 3.102 3.154 +0.015 2,802 42,191 +37
Jan16 150303 3.237 3.280 3.225 3.276 +0.018 5,025 43,256 +83
Feb16 150303 3.234 3.271 3.234 3.267 +0.017 186 10,011 +24
Mar16 150303 3.185 3.219 3.185 3.217 +0.017 1,175 17,578 +271
Apr16 150303 3.042 3.084 3.042 3.081 +0.020 1,222 14,402 +266
May16 150303 3.075 3.086 3.065 3.086 +0.020 84 6,784 +83
Jun16 150303 3.125 3.125 3.125 3.125 +0.021 25 6,505 -14
Jul16 150303 3.145 3.170 3.145 3.170 +0.021 67 4,030 -22
Total Volume and Open Interest 197,660 980,041 -3,525
Brent Crude Oil(ICE)
Apr15 150303 60.00 61.81 59.84 61.02 +1.48 255,020 250,556 -3,624
May15 150303 60.64 62.52 60.47 61.78 +1.59 145,228 322,136 +10,890
Jun15 150303 61.61 63.43 61.42 62.70 +1.57 115,981 229,000 +4,314
Jul15 150303 62.49 64.30 62.41 63.60 +1.55 40,342 106,573 -445
Aug15 150303 63.33 65.12 63.25 64.44 +1.56 24,396 67,338 +33
Sep15 150303 64.11 65.85 64.00 65.22 +1.59 25,359 83,775 +1,799
Oct15 150303 64.81 66.52 64.75 65.95 +1.62 8,147 52,827 -148
Nov15 150303 65.48 67.13 65.38 66.61 +1.61 6,524 43,072 +747
Dec15 150303 66.10 67.75 65.92 67.20 +1.59 62,397 207,726 +1,543
Jan16 150303 68.00 68.00 67.07 67.72 +1.58 3,152 51,706 +355
Feb16 150303 68.20 68.20 68.20 68.20 +1.56 1,284 34,854 +107
Mar16 150303 68.35 69.05 68.35 68.64 +1.54 3,685 31,212 +95
Apr16 150303 69.08 69.08 69.08 69.08 +1.50 1,051 26,304 +297
May16 150303 69.47 69.47 69.47 69.47 +1.47 645 16,334 -16
Total Volume and Open Interest 734,267 1,838,308 +16,090
Gas Oil(ICE)
Mar15 150303 584.50 589.25 569.25 585.25 +0.75 23,277 69,034 -2,402
Apr15 150303 566.50 581.00 562.00 577.00 +3.00 65,418 140,619 +4,511
May15 150303 564.25 578.50 560.50 575.00 +4.25 29,146 83,922 +3,271
Jun15 150303 565.75 579.50 562.75 576.25 +4.50 20,585 72,420 +1,241
Jul15 150303 570.75 582.75 567.25 580.00 +4.50 8,071 26,884 +45
Aug15 150303 575.75 587.25 574.25 584.50 +4.00 4,347 23,247 +1,086
Sep15 150303 581.00 590.75 578.00 589.50 +4.00 4,138 22,072 +558
Oct15 150303 589.25 596.25 584.25 595.50 +4.00 2,171 21,456 +395
Nov15 150303 593.75 602.25 588.75 599.75 +4.00 1,764 15,072 -88
Dec15 150303 596.75 606.25 592.50 603.75 +4.00 8,875 76,655 -97
Total Volume and Open Interest 173,315 642,933 +9,005
Ethanol(CBOT)
Mar15 150303 1.475 1.480 1.472 1.474 +0.027 72 163 -40
Apr15 150303 1.494 1.504 1.466 1.493 +0.019 440 2,423 +46
May15 150303 1.524 1.524 1.479 1.505 +0.017 51 963 +3
Jun15 150303 1.512 1.520 1.488 1.503 +0.016 54 1,300 +21
Jul15 150303 1.502 1.508 1.502 1.508 +0.016 26 546 -4
Aug15 150303 1.504 1.504 1.504 1.504 +0.016 2 546 -2
Sep15 150303 1.492 1.492 1.492 1.492 +0.016 0 288 +0
Oct15 150303 1.491 1.492 1.482 1.482 +0.016 50 291 +34
Total Volume and Open Interest 695 6,795 +58
WTI Crude Oil(ICE)
Apr15 150303 49.89 50.82 49.47 50.52 +0.93 68,035 73,606 +544
May15 150303 51.87 52.71 51.56 52.50 +0.98 40,919 46,365 +2,458
Jun15 150303 53.30 54.23 53.21 54.07 +1.09 33,676 78,453 +882
Jul15 150303 54.91 55.68 54.77 55.53 +1.13 7,346 21,871 +663
Aug15 150303 56.27 57.00 56.27 56.85 +1.17 4,665 12,968 +116
Sep15 150303 57.01 57.94 57.01 57.94 +1.20 4,556 23,864 +479
Oct15 150303 57.84 58.75 57.84 58.75 +1.21 2,136 5,802 -298
Nov15 150303 58.53 59.41 58.53 59.41 +1.20 992 8,633 +52
Dec15 150303 59.15 60.14 59.15 60.01 +1.18 13,451 76,604 -1,796
Jan16 150303 60.53 60.53 60.53 60.53 +1.16 234 7,829 +84
Feb16 150303 61.05 61.05 61.05 61.05 +1.16 153 1,266 +49
Mar16 150303 61.55 61.55 61.55 61.55 +1.14 206 2,934 -33
Apr16 150303 62.01 62.01 62.01 62.01 +1.11 30 2,753 +11
May16 150303 62.40 62.40 62.40 62.40 +1.08 21 2,373 +2
Jun16 150303 62.22 62.81 62.15 62.75 +1.05 582 18,280 -146
Jul16 150303 63.01 63.01 63.01 63.01 +1.03 48 974 +4
Total Volume and Open Interest 181,962 454,261 +4,619
US Dollar Index(ICE)
Mar15 150303 95.505 95.595 95.135 95.408 -0.073 33,726 104,808 +153
Jun15 150303 95.945 96.070 95.650 95.918 -0.030 2,999 14,193 +1,507
Sep15 150303 96.230 96.600 96.100 96.457 -0.030 57 1,341 +46
Total Volume and Open Interest 36,786 120,767 +1,710
Australian Dollar(CME)
Mar15 150303 77.54 78.50 77.46 78.15 +0.49 77,067 135,202 -368
Jun15 150303 77.14 78.02 77.08 77.73 +0.47 1,614 3,534 +578
Sep15 150303 77.38 77.38 77.38 77.38 +0.46 2 53 +0
Total Volume and Open Interest 78,683 138,818 +210
British Pound(CME)
Mar15 150303 153.58 153.96 153.43 153.64 +0.03 85,598 160,415 -3,803
Jun15 150303 153.46 153.85 153.35 153.54 +0.02 1,391 3,879 +663
Sep15 150303 153.48 153.48 153.48 153.48 +0.03 0 43 +0
Total Volume and Open Interest 86,989 164,376 -3,140
Canadian Dollar(CME)
Mar15 150303 79.73 80.42 79.71 80.08 +0.37 53,420 103,865 -46
Jun15 150303 79.63 80.33 79.63 79.99 +0.37 1,026 11,745 -44
Sep15 150303 80.00 80.25 79.92 79.92 +0.36 429 2,607 +381
Dec15 150303 80.11 80.11 79.90 79.90 +0.38 12 1,143 +12
Total Volume and Open Interest 54,887 119,823 +303
Japanese Yen(CME)
Mar15 150303 83.23 83.78 83.16 83.55 +0.32 105,091 199,603 -1,457
Jun15 150303 83.32 83.87 83.26 83.65 +0.32 3,133 7,643 +1,493
Sep15 150303 83.69 83.78 83.66 83.78 +0.32 14 98 +14
Total Volume and Open Interest 108,241 207,521 +47
Swiss Franc(CME)
Mar15 150303 104.36 104.66 104.01 104.10 -0.15 22,670 34,325 +524
Jun15 150303 104.90 105.02 104.40 104.48 -0.16 3,058 3,918 +1,529
Sep15 150303 105.20 105.20 104.91 104.91 -0.18 3 375 +3
Total Volume and Open Interest 25,734 38,696 +2,055
EuroFX(CME)
Mar15 150303 111.82 112.19 111.56 111.80 -0.08 220,392 423,208 +3,794
Jun15 150303 111.97 112.31 111.69 111.93 -0.08 9,385 15,022 +2,006
Sep15 150303 112.19 112.41 111.91 112.10 -0.09 178 854 +98
Total Volume and Open Interest 229,962 439,413 +5,893
Mexican Peso(CME)
Mar15 150303 664.62 669.25 663.75 666.62 +1.12 28,606 122,518 -68
Apr15 150303 665.25 665.25 665.25 665.25 +1.00      
Total Volume and Open Interest 29,131 177,025 +73
Brazilian Real(CME)
Apr15 150303 340.50 341.75 337.80 340.95 -2.75 1,084 12,143 +187
May15 150303 338.00 338.00 335.00 338.00 -2.75 0 100 +0
Jun15 150303 334.75 335.50 332.70 335.05 -2.60 124 1,029 +40
Jul15 150303 332.30 332.30 332.30 332.30 -2.05      
Total Volume and Open Interest 1,208 22,424 -17,153
30-Year T-Bonds(CBOT)
Mar15 150303 145~250 146~050 145~020 145~050 -0~210 136,968 79,588 -35,748
Jun15 150303 159~200 159~250 158~230 158~280 -0~260 343,481 366,595 +14,251
Sep15 150303 157~000 158~060 157~000 157~000 -1~060      
Total Volume and Open Interest 480,449 446,183 -21,497
10-Year T-Notes(CBOT)
Mar15 150303 127~260 127~275 127~140 127~150 -0~095 354,793 235,740 -121,241
Jun15 150303 127~045 127~315 126~245 126~260 -0~100 1,335,435 2,415,374 +85,743
Sep15 150303 126~125 126~225 126~125 126~125 -0~100      
Total Volume and Open Interest 1,690,228 2,651,119 -35,498
5-Year T-Notes(CBOT)
Mar15 150303 119~212 119~226 119~146 119~152 -0~056 268,620 81,983 -109,659
Jun15 150303 118~296 118~314 118~226 118~232 -0~060 868,622 1,848,560 +72,808
Sep15 150303 118~232 118~292 118~232 118~232 -0~060      
Total Volume and Open Interest 1,137,242 1,930,543 -36,851
2 Year T-Notes(CBOT)
Mar15 150303 109~202 109~204 109~186 109~186 -0~012 155,033 66,931 -76,471
Jun15 150303 109~064 109~072 109~050 109~050 -0~014 392,008 1,293,681 +49,341
Sep15 150303 109~050 109~064 109~050 109~050 -0~014      
Total Volume and Open Interest 547,041 1,360,612 -27,130
Eurodollars(CME)
Mar15 150303 99.732 99.735 99.730 99.732 -0.003 99,800 1,131,433 +4,653
Jun15 150303 99.615 99.625 99.610 99.615 -0.005 202,648 1,134,605 +2,747
Sep15 150303 99.425 99.435 99.415 99.420 -0.010 175,756 1,012,011 +5,228
Dec15 150303 99.200 99.210 99.180 99.190 -0.010 250,893 1,101,093 +4,342
Mar16 150303 98.960 98.975 98.945 98.955 -0.015 226,241 891,697 +2,299
Jun16 150303 98.730 98.750 98.710 98.720 -0.020 199,036 724,616 +4,198
Sep16 150303 98.515 98.530 98.490 98.495 -0.025 165,998 597,686 -2,726
Dec16 150303 98.320 98.335 98.285 98.290 -0.030 229,739 951,181 +1,990
Mar17 150303 98.155 98.175 98.120 98.125 -0.035 172,967 505,582 +2,979
Jun17 150303 98.015 98.030 97.970 97.975 -0.040 113,575 463,971 +579
Sep17 150303 97.895 97.910 97.845 97.855 -0.040 99,093 430,923 +10,723
Dec17 150303 97.785 97.800 97.730 97.740 -0.045 106,376 577,385 +3,978
Mar18 150303 97.700 97.720 97.650 97.655 -0.050 49,629 338,276 -1,982
Jun18 150303 97.625 97.640 97.565 97.575 -0.050 36,099 236,901 +1,412
Sep18 150303 97.550 97.570 97.495 97.505 -0.050 37,308 165,231 +4,444
Dec18 150303 97.485 97.500 97.425 97.440 -0.050 33,444 221,695 +1,265
Mar19 150303 97.440 97.450 97.380 97.390 -0.050 27,581 130,555 +1,677
Jun19 150303 97.385 97.405 97.330 97.340 -0.050 31,057 115,610 -918
Total Volume and Open Interest 2,331,672 11,047,706 +56,230
Ultra T-Bond(CBOT)
Mar15 150303 166~23 166~30 165~20 165~29 -0~25 36,433 30,403 -14,485
Jun15 150303 165~27 166~01 164~21 164~31 -0~25 163,009 567,703 +7,886
Sep15 150303 164~14 165~07 164~14 164~14 -0~25      
Total Volume and Open Interest 199,442 598,106 -6,599
30 Day Federal Funds(CBOT)
Mar15 150303 99.882 99.882 99.882 99.882 unch 1,567 78,015 +201
Apr15 150303 99.875 99.875 99.875 99.875 unch 253 74,867 -144
May15 150303 99.865 99.865 99.865 99.865 unch 3,598 97,617 +950
Jun15 150303 99.835 99.840 99.830 99.835 unch 5,150 59,546 -83
Jul15 150303 99.785 99.790 99.780 99.785 -0.005 5,708 94,205 +145
Aug15 150303 99.740 99.740 99.730 99.735 -0.005 6,747 50,374 +1,994
Total Volume and Open Interest 43,663 648,903 -62,981
3-Mth Euro-Yen(CME)
Mar15 150303 99.805 99.805 99.805 99.805 unch      
Jun15 150303 99.850 99.850 99.850 99.850 unch      
Sep15 150303 99.860 99.860 99.860 99.860 unch      
Dec15 150303 99.860 99.860 99.860 99.860 unch      
Mar16 150303 99.720 99.720 99.720 99.720 unch      
Jun16 150303 99.580 99.580 99.580 99.580 unch      
Sep16 150303 99.440 99.440 99.440 99.440 unch      
Dec16 150303 99.820 99.820 99.820 99.820 unch      
Mar17 150303 99.680 99.680 99.680 99.680 unch      
Jun17 150303 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150303 99.81 99.81 99.81 99.81 unch      
Jun15 150303 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150303 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150303 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150303 99.72 99.72 99.72 99.72 unch      
Jun16 150303 99.58 99.58 99.58 99.58 unch      
Sep16 150303 99.44 99.44 99.44 99.44 unch      
Dec16 150303 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 150303 147.87 147.87 147.38 147.53 -0.34 2,223 17,109 -58
Jun15 150303 147.53 147.53 147.16 147.26 -0.36 54 210 +42
Sep15 150303 146.69 146.69 146.69 146.69 -0.36      
Total Volume and Open Interest 2,277 17,320 -16
Euro-Bund(EUREX)
Mar15 150303 159.08 159.26 158.74 159.00 -0.13 844,131 1,142,971 -86,921
Jun15 150303 156.87 157.05 156.50 156.76 -0.17 134,145 287,614 +66,344
Sep15 150303 157.26 157.42 155.52 156.21 -0.42 0 15 +0
Total Volume and Open Interest 978,276 1,430,600 -20,577
Euro-Bobl(EUREX)
Mar15 150303 131.04 131.11 130.98 131.01 unch 407,618 890,744 -52,669
Jun15 150303 129.22 129.30 129.15 129.17 -0.02 69,950 157,147 +41,763
Sep15 150303 130.71 130.71 130.71 130.71 unch      
Total Volume and Open Interest 477,568 1,047,891 -10,906
3-Mth Euribor(EUREX)
Mar15 150303 99.970 99.970 99.970 99.970 unch 0 8,099 +0
Jun15 150303 99.985 99.985 99.985 99.985 -0.005 0 1,979 +0
Sep15 150303 99.990 99.990 99.990 99.990 -0.005 4 10,242 -3
Total Volume and Open Interest 10 62,657 -1
Long Gilt(LIFFE)
Mar15 150303 119~10 119~12 118~15 118~22 -0~18 19,397 25,880 -7,894
Jun15 150303 118~15 118~18 117~21 117~28 -0~18 200,027 411,784 +1,876
Total Volume and Open Interest 219,424 437,664 -6,018
3-Mth Short Sterling(LIFFE)
Mar15 150303 99.43 99.43 99.42 99.42 -0.01 16,359 349,472 -2,393
Jun15 150303 99.40 99.40 99.39 99.39 -0.01 34,547 374,068 -5,991
Sep15 150303 99.32 99.33 99.30 99.31 -0.01 58,737 513,506 +2,289
Dec15 150303 99.19 99.20 99.17 99.17 -0.02 71,323 350,612 -1,594
Mar16 150303 99.03 99.04 99.00 99.01 -0.03 83,907 340,484 +856
Jun16 150303 98.88 98.89 98.84 98.85 -0.03 86,695 219,178 -2,840
Total Volume and Open Interest 678,259 3,167,916 -10,783
3-Mth Euribor(LIFFE)
Mar15 150303 99.965 99.975 99.965 99.965 -0.005 41,941 418,849 -5,087
Jun15 150303 99.990 99.990 99.985 99.985 -0.005 40,990 342,312 +6,735
Sep15 150303 99.995 99.995 99.985 99.990 unch 19,980 344,521 +2,581
Total Volume and Open Interest 357,848 3,154,842 +30,422
3-Mth Aus T-Bills(SFE)
Mar15 150303 97.75 97.79 97.65 97.67 -0.09 29,246 132,202 -3,432
Jun15 150303 97.95 98.00 97.87 97.89 -0.06 28,884 219,496 +4,545
Sep15 150303 98.03 98.08 97.97 98.00 -0.04 22,043 180,075 +4,102
Dec15 150303 98.05 98.09 97.98 98.02 -0.03 13,417 142,106 +3,181
Mar16 150303 98.02 98.07 97.97 98.00 -0.03 6,525 105,881 -552
Jun16 150303 97.98 98.03 97.94 97.96 -0.03 7,126 68,414 +1,669
Sep16 150303 97.94 97.98 97.89 97.92 -0.03 3,589 44,409 +860
Dec16 150303 97.90 97.93 97.86 97.88 -0.02 3,949 45,610 +2,322
Mar17 150303 97.84 97.87 97.81 97.82 -0.02 162 4,564 +142
Jun17 150303 97.76 97.76 97.76 97.76 -0.02 26 5,207 +25
Total Volume and Open Interest 115,152 953,535 +12,888
10-Year Aus T-Bonds(SFE)
Mar15 150303 97.54 97.61 97.47 97.49 -0.06 98,102 729,205 +1,783
Jun15 150303 97.55 97.55 97.45 97.46 -0.06      
Total Volume and Open Interest 98,102 729,205 +1,783
3-Year Aus T-Bonds(SFE)
Mar15 150303 98.20 98.24 98.11 98.15 -0.06 173,357 732,978 +12,216
Jun15 150303 98.18 98.18 98.18 98.18 -0.06      
Total Volume and Open Interest 173,357 732,978 +12,216
Gold(CMX)
Apr15 150303 1206.1 1214.4 1194.6 1204.4 -3.8 113,768 259,681 +1,824
Jun15 150303 1207.0 1215.3 1196.0 1205.4 -3.8 3,389 62,009 +2,222
Aug15 150303 1207.5 1215.7 1199.8 1206.3 -3.7 1,818 19,544 +404
Oct15 150303 1209.5 1215.8 1200.7 1207.0 -3.6 587 4,927 +272
Dec15 150303 1209.6 1217.4 1200.0 1207.8 -3.6 1,525 27,780 -114
Feb16 150303 1208.6 1217.0 1199.6 1208.7 -3.6 14 4,296 +4
Apr16 150303 1213.7 1213.7 1209.8 1209.8 -3.6 1 864 +1
Jun16 150303 1215.1 1215.1 1211.1 1211.1 -3.6 208 5,578 -200
Aug16 150303 1212.7 1212.8 1212.7 1212.7 -3.5 200 253 +200
Oct16 150303 1214.4 1214.5 1214.4 1214.4 -3.5 200 326 +100
Dec16 150303 1216.2 1216.2 1216.2 1216.2 -3.4 144 5,257 +18
Total Volume and Open Interest 122,057 401,689 +4,762
Silver(CMX)
Mar15 150303 1639.5 1650.5 1609.0 1625.8 -14.9 1,696 1,539 -1,603
May15 150303 1640.5 1658.0 1607.0 1629.6 -15.5 28,820 100,216 +1,326
Jul15 150303 1647.0 1659.5 1617.5 1633.5 -15.5 944 17,795 +140
Sep15 150303 1640.5 1658.5 1628.5 1636.9 -15.4 124 8,489 +1
Dec15 150303 1644.5 1662.0 1622.0 1640.9 -15.4 496 21,336 +187
Mar16 150303 1645.1 1645.1 1645.1 1645.1 -15.4 3 1,492 +0
May16 150303 1648.0 1648.0 1648.0 1648.0 -15.4 0 96 +0
Total Volume and Open Interest 32,231 160,392 +14
Platinum(NYMEX)
Apr15 150303 1188.0 1196.8 1177.5 1189.6 -0.3 11,225 64,372 -731
Jul15 150303 1190.1 1197.1 1183.4 1191.3 -0.4 739 4,377 +596
Oct15 150303 1197.1 1197.2 1192.9 1192.9 -0.4 2 81 +1
Jan16 150303 1196.0 1196.0 1196.0 1196.0 -0.5 0 16 +0
Total Volume and Open Interest 11,967 68,847 -137
Palladium(NYMEX)
Mar15 150303 826.30 832.20 826.30 831.15 +0.85 180 176 -115
Jun15 150303 829.45 832.90 821.50 831.65 +0.55 4,257 32,237 +519
Sep15 150303 830.30 833.20 829.20 832.65 +0.45 1 266 +0
Total Volume and Open Interest 4,444 32,687 +403
Copper(CMX)
Mar15 150303 270.50 270.50 265.00 267.35 -3.75 2,710 5,232 -1,136
May15 150303 269.20 269.50 262.90 265.65 -4.10 40,255 111,377 -868
Jul15 150303 269.20 269.30 263.00 265.70 -4.05 2,967 21,292 +310
Sep15 150303 269.00 269.00 263.80 265.75 -4.05 591 13,532 +44
Dec15 150303 269.05 269.05 263.60 265.90 -3.95 314 5,496 +82
Total Volume and Open Interest 47,598 164,018 -1,592
DJIA Index(CBOT)
Mar15 150303 18246 18246 18172 18186 -62 236 9,106 +57
Jun15 150303 18106 18167 18106 18106 -61 17 85 +15
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 150303 18248 18255 18120 18186 -62 82,630 115,596 +1,285
Jun15 150303 18172 18176 18051 18106 -61 113 573 +26
Sep15 150303 18016 18016 18016 18016 -61 0 15 +0
Dec15 150303 17995 17995 17934 17934 -61 0 27 +0
Total Volume and Open Interest 82,743 116,211 +1,311
S & P 500(CME)
Mar15 150303 2114.40 2114.40 2095.50 2104.80 -9.10 8,432 150,591 +2,121
Jun15 150303 2102.50 2102.70 2088.50 2097.10 -9.20 68 3,079 -41
Sep15 150303 2090.30 2090.30 2081.80 2090.30 -9.30 0 97 +0
Dec15 150303 2083.90 2083.90 2075.40 2083.90 -9.30 0 15 +0
Total Volume and Open Interest 8,500 153,790 +2,080
S & P 500 E-Mini(Globex)
Mar15 150303 2114.00 2114.50 2095.50 2104.75 -9.25 1,207,187 2,866,335 +143
Jun15 150303 2106.25 2107.00 2088.25 2097.00 -9.25 8,349 58,243 +5,717
Total Volume and Open Interest 1,215,548 2,929,101 +5,859
NASDAQ 100(CME)
Mar15 150303 4473.00 4473.00 4432.00 4456.50 -20.50 1,049 16,996 -18
Jun15 150303 4450.50 4450.50 4450.50 4450.50 -20.30 0 75 -6
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 150303 4479.00 4479.00 4432.50 4456.50 -20.50 173,304 349,045 -2,150
Jun15 150303 4471.50 4472.50 4426.80 4450.50 -20.30 331 917 +179
Total Volume and Open Interest 173,635 350,023 -1,971
S & P Midcap 400(CME)
Mar15 150303 1508.60 1508.60 1508.60 1508.60 -5.80 0 1,859 +0
Jun15 150303 1505.20 1505.20 1505.20 1505.20 -6.00      
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Mar15 150303 15.35 16.37 15.33 15.78 +0.45 55,554 149,262 -2,848
Apr15 150303 16.95 17.58 16.93 17.33 +0.35 31,507 72,023 +7,047
May15 150303 17.44 17.93 17.42 17.73 +0.30 12,438 23,840 +1,514
Jun15 150303 17.79 18.22 17.75 17.98 +0.21 10,208 29,127 +309
Total Volume and Open Interest 119,871 320,314 +6,335
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150303 18940 18940 18660 18740 -200 11,876 55,833 +267
Jun15 150303 18930 18930 18660 18735 -205 381 1,738 +155
Total Volume and Open Interest 12,257 57,573 +422
Nikkei 225(SGX)
Mar15 150303 18845 18935 18725 18835 -10 82,774 333,288 +139
Jun15 150303 18760 18815 18645 18735 -5 1,062 9,130 +847
Sep15 150303 18720 18720 18720 18720 -10 0 5 +0
Total Volume and Open Interest 83,884 351,675 +996
CAC 40(EURONEXT)
Mar15 150303 4927.0 4938.0 4863.0 4870.5 -47.5 87,173 300,264 +8,188
Apr15 150303 4919.0 4925.0 4862.5 4862.5 -47.5 134 28,220 -6
May15 150303 4859.5 4859.5 4799.0 4799.0 -49.5 10 10 +10
Total Volume and Open Interest 87,982 331,370 +8,296
Hang Seng Index(HKFE)
Mar15 150303 24806 24869 24547 24589 -214 51,761 110,821 +4,278
Apr15 150303 24818 24860 24580 24595 -216 619 314 +314
Total Volume and Open Interest 52,844 114,456 -3,753
DAX(EUREX)
Mar15 150303 11417.0 11475.5 11258.5 11293.0 -107.5 91,250 161,800 +1,609
Jun15 150303 11436.0 11488.5 11279.0 11311.0 -105.0 1,257 13,649 +668
Sep15 150303 11465.0 11465.0 11310.0 11312.0 -106.5 11 197 +1
Total Volume and Open Interest 92,518 175,646 +2,278
FT-SE 100(EURONEXT)
Mar15 150303 6913.00 6934.00 6845.00 6867.50 -37.50 110,376 599,428 +1,526
Jun15 150303 6864.50 6874.00 6788.50 6809.00 -37.50 8,525 19,571 +4,448
Sep15 150303 6759.50 6759.50 6759.50 6759.50 -38.00 5 493 +5
Total Volume and Open Interest 118,906 619,542 +5,979
SPI 200(SFE)
Mar15 150303 5941.0 5981.0 5883.0 5923.0 -17.0 36,357 255,617 +1,879
Jun15 150303 5925.0 5971.0 5902.0 5919.0 -16.0 239 3,442 +91
Sep15 150303 5895.0 5895.0 5863.0 5863.0 -16.0 24 2,598 -44
Total Volume and Open Interest 36,957 263,334 +2,237
FTSE MIB(ISE)
Mar15 150303 22365.00 22415.00 21940.00 22008.00 -297.00 26,162 58,266 -229
Jun15 150303 22030.00 22055.00 21590.00 21648.00 -297.00 173 679 +10
Sep15 150303 21558.00 21558.00 21558.00 21558.00 -297.00 0 2 +0
Total Volume and Open Interest 26,335 58,947 -219
KOSPI 200(KFE)
Mar15 150303 253.60 254.80 253.30 254.60 +1.05 116,361 108,088 -1,400
Jun15 150303 254.90 256.05 254.75 255.90 +1.10 1,037 3,598 +386
Sep15 150303 256.90 256.90 256.85 256.85 +1.15 17 1,061 +22
Total Volume and Open Interest 117,423 114,116 -972
GSCI(CME)
Mar15 150303 417.00 417.25 412.70 417.00 +4.25 321 12,383 -216
Apr15 150303 422.00 422.50 417.60 422.00 +4.35 101 150 +99
May15 150303 427.00 427.00 422.60 427.00 +4.35      
Total Volume and Open Interest 422 12,533 -117
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!!!