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 March 05, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150305 990.00 991.25 979.00 979.25 -9.75 8,847 8,677 -3,924
May15 150305 995.25 998.00 985.00 985.50 -8.50 123,563 314,453 -1,403
Jul15 150305 1001.00 1003.75 990.50 991.00 -8.75 48,639 167,618 +5,935
Aug15 150305 1000.00 1002.00 988.50 989.00 -9.25 1,181 12,090 +59
Sep15 150305 984.75 986.75 974.25 974.75 -8.50 498 4,336 +7
Nov15 150305 973.75 978.00 964.25 966.00 -6.75 19,231 150,538 +539
Jan16 150305 977.50 981.75 968.75 970.50 -6.75 784 4,908 +16
Mar16 150305 982.00 984.50 972.00 973.25 -7.00 991 3,225 +113
May16 150305 985.00 985.00 974.00 975.50 -7.50 206 1,871 +79
Jul16 150305 990.00 990.00 980.00 980.75 -7.75 58 586 +29
Aug16 150305 980.25 988.00 980.25 980.25 -7.75 17 46 +0
Sep16 150305 966.75 972.50 966.75 966.75 -5.75 16 39 +0
Nov16 150305 970.50 970.50 958.50 960.25 -6.75 153 3,342 +65
Jan17 150305 971.00 971.75 965.75 965.75 -6.00 0 21 +0
Total Volume and Open Interest 204,184 671,988 +1,515
Soybean Meal(CBOT)
Mar15 150305 334.00 337.40 333.20 334.40 +0.30 3,574 4,176 -2,216
May15 150305 327.50 329.80 325.00 325.20 -1.90 56,144 182,944 -5,633
Jul15 150305 325.30 327.60 323.20 323.40 -1.80 17,920 75,681 -1,083
Aug15 150305 323.00 326.30 322.30 322.70 -1.50 1,644 14,456 -169
Sep15 150305 322.50 324.20 320.60 320.90 -1.30 1,014 9,651 +113
Oct15 150305 317.40 319.80 316.30 316.80 -1.20 678 9,678 +87
Dec15 150305 317.70 319.60 316.10 316.60 -1.00 5,815 32,863 +54
Jan16 150305 318.00 318.30 316.50 317.00 -1.00 358 2,834 +7
Mar16 150305 319.40 319.50 316.30 317.10 -1.30 461 2,397 +0
May16 150305 318.50 318.50 316.40 316.40 -1.50 110 792 +42
Total Volume and Open Interest 87,840 336,523 -8,745
Soybean Oil(CBOT)
Mar15 150305 32.14 32.22 31.43 31.43 -0.60 1,453 3,775 -504
May15 150305 32.27 32.41 31.54 31.57 -0.64 43,214 177,640 +1,486
Jul15 150305 32.43 32.59 31.74 31.76 -0.64 11,930 82,905 -841
Aug15 150305 32.63 32.63 31.80 31.82 -0.64 2,022 12,953 +502
Sep15 150305 32.49 32.64 31.82 31.84 -0.64 1,099 8,701 -287
Oct15 150305 32.36 32.42 31.64 31.67 -0.63 451 6,866 -95
Dec15 150305 32.43 32.49 31.70 31.72 -0.64 5,290 48,576 -75
Jan16 150305 32.51 32.56 31.92 31.92 -0.64 237 3,250 +52
Mar16 150305 32.88 32.88 32.13 32.14 -0.64 296 3,536 +60
May16 150305 32.42 32.97 32.34 32.34 -0.63 87 1,836 +25
Total Volume and Open Interest 66,169 353,162 +309
Canola(WCE)
Mar15 150305 445.4 445.4 445.4 445.4 -4.6 428 712 +355
May15 150305 455.7 459.0 449.7 450.4 -4.6 11,733 125,828 -1,667
Jul15 150305 455.7 458.5 448.9 449.5 -4.8 4,544 42,653 +2,146
Nov15 150305 447.4 453.0 443.1 444.6 -1.7 1,887 42,534 +755
Jan16 150305 452.0 452.0 446.3 446.3 -2.0 32 1,457 +2
Total Volume and Open Interest 18,655 214,597 +1,604
Corn(CBOT)
Mar15 150305 381.25 384.75 380.00 382.75 +1.25 13,906 12,421 -3,820
May15 150305 389.00 393.00 387.75 390.50 +1.00 142,644 543,722 -6,856
Jul15 150305 396.50 400.75 395.50 398.25 +0.75 35,964 265,662 +5,445
Sep15 150305 404.25 407.50 403.00 405.50 +0.75 17,171 86,095 +1,698
Dec15 150305 413.00 416.50 412.00 414.00 +0.25 26,892 252,750 +2,700
Mar16 150305 422.00 425.75 421.25 423.25 +0.50 1,243 65,972 +536
May16 150305 428.75 431.25 428.25 429.75 +0.50 124 4,437 +33
Jul16 150305 433.75 436.00 432.50 434.75 +0.50 69 5,891 +20
Sep16 150305 426.25 427.00 425.25 427.00 +0.50 4 1,228 +4
Dec16 150305 421.25 424.75 421.25 422.50 unch 139 9,763 +84
Total Volume and Open Interest 238,157 1,249,063 -156
Wheat(CBOT)
Mar15 150305 491.75 493.50 481.00 481.25 -12.25 1,527 1,432 -333
May15 150305 496.75 496.75 480.25 480.50 -15.50 57,834 202,743 +763
Jul15 150305 503.00 503.00 487.25 487.75 -15.25 19,995 117,269 +1,671
Sep15 150305 511.75 513.25 498.00 498.75 -14.00 3,100 24,815 +871
Dec15 150305 528.75 530.25 514.00 515.00 -13.50 4,681 48,383 +78
Mar16 150305 540.25 540.50 528.00 528.00 -12.25 313 7,968 +127
Total Volume and Open Interest 87,523 404,555 +3,189
Wheat(KCBT)
Mar15 150305 522.75 523.50 514.00 514.00 -9.50 271 956 -289
May15 150305 527.50 529.25 516.25 517.00 -10.25 10,531 85,810 -150
Jul15 150305 534.25 535.25 523.50 523.75 -10.50 3,212 49,168 +94
Sep15 150305 543.75 546.75 536.00 536.50 -10.25 1,354 12,570 +126
Dec15 150305 563.75 564.50 553.00 553.50 -10.25 1,488 12,701 -68
Mar16 150305 574.00 575.25 566.00 566.25 -9.00 223 2,262 +46
Total Volume and Open Interest 17,160 164,037 -243
Wheat(MGE)
Mar15 150305 549.00 552.00 546.50 547.00 -10.25 28 170 -73
May15 150305 565.00 566.00 558.00 558.50 -7.25 4,092 34,796 -653
Jul15 150305 570.50 571.25 563.50 564.50 -7.25 1,377 13,909 -168
Sep15 150305 578.00 578.00 571.25 571.25 -7.00 582 8,489 +229
Dec15 150305 585.00 585.00 580.75 580.75 -7.75 1,176 8,729 +365
Total Volume and Open Interest 7,606 68,105 -205
Oats(CBOT)
Mar15 150305 294.00 294.00 292.75 293.25 +0.50 16 27 -14
May15 150305 284.75 287.00 281.75 286.50 +1.75 571 5,529 -114
Jul15 150305 282.75 286.00 282.00 285.50 +1.75 222 1,529 -70
Sep15 150305 284.00 285.75 284.00 284.75 +0.50 21 221 +0
Total Volume and Open Interest 905 8,529 -188
Rough Rice(CBOT)
Mar15 150305 10.39 10.48 10.35 10.35 -0.11 118 165 -299
May15 150305 10.69 10.77 10.59 10.60 -0.13 331 7,624 -26
Jul15 150305 10.87 11.02 10.85 10.85 -0.12 188 776 +131
Sep15 150305 11.00 11.15 10.99 10.99 -0.15 160 502 +158
Total Volume and Open Interest 797 9,089 -36
Live Cattle(CME)
Apr15 150305 154.300 155.050 153.050 153.285 -0.765 24,098 108,815 -4,055
Jun15 150305 146.325 146.880 145.300 146.035 -0.290 14,911 68,696 +2,128
Aug15 150305 144.200 144.880 143.380 144.150 -0.230 5,559 30,890 +514
Oct15 150305 147.050 147.650 146.130 147.250 +0.200 3,337 22,248 +357
Dec15 150305 147.825 148.150 146.800 147.825 +0.325 638 8,947 +76
Feb16 150305 147.350 147.900 146.800 147.450 -0.035 117 2,140 +10
Total Volume and Open Interest 48,740 243,147 -976
Feeder Cattle(CME)
Mar15 150305 207.200 207.550 204.700 206.580 -0.655 2,495 7,498 -609
Apr15 150305 205.080 206.350 203.300 205.380 +1.000 2,901 8,505 -181
May15 150305 203.500 205.250 202.050 204.685 +1.900 2,308 11,473 +368
Aug15 150305 205.535 207.485 204.830 206.935 +1.555 474 9,286 +100
Sep15 150305 204.880 206.200 203.800 205.650 +1.000 87 1,123 -6
Oct15 150305 203.880 205.050 202.735 204.350 +0.915 98 1,446 -36
Nov15 150305 202.500 203.500 202.300 203.200 +0.820 71 366 +27
Total Volume and Open Interest 8,453 39,793 -327
Lean Hogs(CME)
Apr15 150305 68.680 68.700 66.550 66.830 -1.170 22,065 76,417 -1,722
May15 150305 78.975 78.975 77.225 77.450 -1.185 269 2,972 +34
Jun15 150305 82.135 82.230 80.000 80.400 -1.150 11,051 53,871 +1,410
Jul15 150305 82.350 82.550 80.450 80.830 -1.500 2,043 19,812 +115
Aug15 150305 82.450 82.500 80.500 80.885 -1.465 3,632 19,716 +626
Oct15 150305 71.700 71.830 70.100 70.600 -1.125 1,726 19,606 +482
Dec15 150305 67.900 68.180 66.700 67.300 -0.900 790 7,128 +169
Feb16 150305 69.830 70.135 69.200 69.350 -0.875 182 1,443 +60
Total Volume and Open Interest 41,798 201,534 +1,170
Class III Milk(CME)
Mar15 150305 15.38 15.56 15.36 15.45 -0.01 215 5,778 +30
Apr15 150305 15.30 15.58 15.21 15.42 +0.02 215 5,709 +19
May15 150305 15.54 15.67 15.35 15.51 -0.09 87 5,350 +27
Jun15 150305 16.34 16.40 16.13 16.30 -0.12 79 4,848 +2
Jul15 150305 16.90 16.98 16.71 16.82 -0.11 80 3,772 +6
Aug15 150305 17.35 17.40 17.19 17.32 -0.05 109 3,264 +5
Sep15 150305 17.40 17.43 17.30 17.41 -0.01 93 3,114 +0
Oct15 150305 17.44 17.50 17.40 17.40 -0.09 64 2,748 +19
Nov15 150305 17.46 17.47 17.38 17.44 -0.06 56 2,588 +6
Dec15 150305 17.18 17.19 17.08 17.11 -0.07 31 2,411 +1
Jan16 150305 16.77 16.77 16.70 16.70 unch 13 302 -2
Feb16 150305 16.62 16.62 16.62 16.62 unch 7 179 -3
Mar16 150305 16.46 16.46 16.46 16.46 unch 3 194 +0
Total Volume and Open Interest 1,052 45,557 +110
Cocoa(ICE)
Mar15 150305 3064 3075 3064 3075 -12 12 355 -40
May15 150305 2995 3006 2960 2996 -11 12,289 101,419 +2,247
Jul15 150305 2983 2987 2944 2980 -10 2,994 39,935 +291
Sep15 150305 2956 2967 2927 2962 -9 1,509 28,748 +280
Dec15 150305 2932 2942 2907 2939 -6 1,192 23,018 -289
Mar16 150305 2896 2908 2875 2907 -4 432 16,013 +139
May16 150305 2879 2891 2864 2890 -2 289 5,071 +204
Total Volume and Open Interest 18,718 215,131 +2,833
Coffee "C"(ICE)
Mar15 150305 133.50 133.95 131.55 131.55 -2.50 10 110 -20
May15 150305 137.50 137.55 133.30 135.05 -2.50 23,482 87,832 -153
Jul15 150305 141.00 141.00 136.45 138.15 -2.50 9,652 36,146 +1,543
Sep15 150305 143.30 143.30 139.20 140.95 -2.45 4,624 28,363 +339
Dec15 150305 147.25 147.25 143.20 144.85 -2.45 3,340 18,212 +729
Mar16 150305 151.95 151.95 147.00 148.50 -2.40 1,487 3,587 +261
Total Volume and Open Interest 43,670 184,961 +2,816
Orange Juice(ICE)
Mar15 150305 119.20 119.20 119.20 119.20 +1.15 85 103 -46
May15 150305 117.70 119.85 113.10 119.15 +1.10 1,287 11,883 +114
Jul15 150305 117.95 120.55 115.00 120.30 +0.75 312 1,133 -4
Sep15 150305 119.40 122.65 116.85 122.30 +0.70 136 778 +107
Nov15 150305 123.90 123.90 123.90 123.90 +0.75 51 182 +44
Jan16 150305 125.35 125.35 125.35 125.35 +0.75 0 12 +0
Total Volume and Open Interest 1,871 14,091 +215
Sugar #11(ICE)
May15 150305 13.42 13.66 13.36 13.44 +0.10 60,150 414,272 +7,282
Jul15 150305 13.60 13.80 13.51 13.55 +0.02 33,722 172,660 -2,802
Oct15 150305 14.15 14.37 14.07 14.10 -0.04 19,603 116,468 +3,483
Mar16 150305 15.28 15.48 15.12 15.16 -0.09 9,986 69,087 +1,029
May16 150305 15.40 15.58 15.24 15.30 -0.08 1,992 11,776 +777
Jul16 150305 15.51 15.57 15.28 15.31 -0.08 785 12,993 +81
Oct16 150305 15.71 15.76 15.50 15.50 -0.09 612 12,490 +178
Mar17 150305 16.05 16.09 15.84 15.86 -0.08 703 8,021 +90
Total Volume and Open Interest 127,725 819,751 +10,151
London Cocoa(LCE)
Mar15 150305 2050 2054 2032 2051 unch 4,513 21,788 -2,141
May15 150305 2039 2045 2017 2042 +1 8,025 82,536 +436
Jul15 150305 2023 2028 2002 2026 +1 3,428 43,913 +257
Sep15 150305 2004 2010 1985 2008 +3 1,697 38,876 +550
Dec15 150305 1972 1983 1960 1981 +3 1,355 37,010 +75
Mar16 150305 1941 1951 1930 1949 +3 838 26,447 +265
May16 150305 1930 1935 1917 1933 +3 529 4,109 +254
Total Volume and Open Interest 20,464 255,020 -252
London Sugar(LCE)
May15 150305 372.20 376.10 371.40 372.70 +3.50 5,685 46,526 +900
Aug15 150305 370.30 373.60 369.40 370.50 +2.70 1,956 16,219 +673
Oct15 150305 374.10 377.90 373.00 373.80 +1.00 688 7,134 +366
Dec15 150305 385.50 388.60 383.60 384.10 +0.40 247 2,869 +1
Mar16 150305 396.00 399.10 394.30 394.30 +0.50 192 2,610 +89
Total Volume and Open Interest 8,946 78,094 +2,038
Cotton(ICE)
Mar15 150305 63.77 63.83 63.21 63.21 -0.40 41 60 -21
May15 150305 63.36 64.07 63.08 63.23 -0.37 12,124 119,604 -577
Jul15 150305 63.98 64.33 63.32 63.49 -0.52 4,157 32,091 -300
Oct15 150305 64.59 64.59 64.17 64.17 -0.47 2 10 +0
Dec15 150305 64.79 65.25 64.55 64.74 -0.29 2,313 30,620 +360
Mar16 150305 64.79 65.04 64.49 64.82 -0.22 106 2,533 +66
Total Volume and Open Interest 18,792 185,872 -464
Lumber(CME)
Mar15 150305 289.5 289.5 285.0 287.0 -3.7 133 500 -64
May15 150305 287.0 287.2 283.5 286.8 -2.4 363 4,594 +5
Jul15 150305 285.0 287.5 283.0 284.8 -2.5 31 415 +17
Sep15 150305 291.4 293.0 290.0 292.0 -1.0 0 41 +0
Total Volume and Open Interest 527 5,558 -42
Crude Oil(NYM)
Apr15 150305 51.62 52.40 50.61 50.76 -0.77 370,597 373,277 -8,283
May15 150305 53.28 54.00 52.40 52.55 -0.68 126,797 224,293 +187
Jun15 150305 54.46 55.21 53.80 53.99 -0.56 97,201 197,949 +4,463
Jul15 150305 55.50 56.20 55.03 55.25 -0.49 41,892 70,607 -2,456
Aug15 150305 56.44 57.15 56.11 56.34 -0.49 28,522 49,804 +157
Sep15 150305 57.37 57.97 57.00 57.24 -0.52 25,199 97,237 -1,248
Oct15 150305 58.21 58.63 57.70 57.91 -0.55 10,837 49,779 +1,208
Nov15 150305 58.72 59.23 58.33 58.51 -0.56 5,249 35,845 -65
Dec15 150305 59.39 59.86 58.90 59.07 -0.57 35,960 195,524 +497
Jan16 150305 59.76 60.19 59.53 59.53 -0.59 2,953 42,158 +186
Feb16 150305 60.30 60.71 59.93 59.96 -0.62 2,017 18,181 +114
Mar16 150305 60.79 61.17 60.36 60.38 -0.66 2,784 31,641 +373
Apr16 150305 60.77 60.77 60.77 60.77 -0.69 553 10,290 +24
May16 150305 61.11 61.11 61.11 61.11 -0.70 374 9,520 -31
Jun16 150305 61.87 62.22 61.34 61.42 -0.70 6,957 55,872 +110
Jul16 150305 62.10 62.10 61.65 61.65 -0.69 653 7,879 +87
Total Volume and Open Interest 773,195 1,687,908 -5,965
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150305 51.625 52.400 50.600 50.750 -0.775 13,650 4,040 -488
May15 150305 53.350 53.975 52.425 52.550 -0.675 596 1,240 +213
Jun15 150305 54.475 55.125 53.975 54.000 -0.550 393 515 -22
Jul15 150305 55.800 55.800 55.225 55.250 -0.500 192 256 +79
Aug15 150305 57.050 57.050 56.225 56.350 -0.475 80 173 -6
Sep15 150305 57.900 57.900 57.100 57.250 -0.500 34 102 +24
Oct15 150305 57.900 57.900 57.900 57.900 -0.550 16 11 +4
Nov15 150305 58.500 58.500 58.500 58.500 -0.575 38 10 +1
Dec15 150305 59.075 59.075 59.075 59.075 -0.575 26 187 +6
Total Volume and Open Interest 15,025 6,606 -189
NY Harbor ULSD(NYM)
Apr15 150305 189.19 191.14 187.02 187.73 -2.40 66,977 97,315 -4,560
May15 150305 187.63 189.13 185.31 185.86 -2.00 34,614 65,203 -670
Jun15 150305 188.16 189.19 185.46 186.00 -2.04 22,578 46,031 +731
Jul15 150305 188.70 189.98 186.36 186.90 -2.09 8,836 24,355 +934
Aug15 150305 190.60 191.41 187.86 188.29 -2.05 3,965 14,591 +347
Sep15 150305 192.44 193.24 189.92 190.15 -2.06 4,803 19,158 +255
Oct15 150305 194.60 195.01 191.75 192.21 -2.12 2,564 17,412 +180
Nov15 150305 196.43 196.46 194.05 194.18 -2.12 1,524 10,567 +196
Dec15 150305 198.36 198.58 195.50 196.00 -2.07 5,658 37,268 +294
Jan16 150305 199.93 199.93 197.25 197.65 -2.05 278 7,308 +24
Feb16 150305 200.38 200.46 198.15 198.15 -2.04 116 4,062 +6
Mar16 150305 199.05 199.05 197.73 197.73 -2.05 172 5,843 +35
Apr16 150305 197.92 198.05 196.64 196.64 -2.07 171 3,342 +42
May16 150305 198.66 198.66 197.00 197.00 -2.06 63 2,388 -14
Total Volume and Open Interest 154,229 375,130 -1,411
RBOB Gasoline(NYM)
Apr15 150305 192.22 193.25 185.97 188.73 -3.84 60,055 97,760 -3,169
May15 150305 192.10 192.81 186.33 188.93 -3.26 36,676 59,545 -701
Jun15 150305 190.67 191.05 185.25 187.57 -2.92 26,680 45,675 -1,791
Jul15 150305 188.43 189.06 183.80 185.94 -2.80 15,938 31,582 +1,758
Aug15 150305 186.82 187.43 182.12 184.11 -2.79 8,338 22,672 +602
Sep15 150305 183.67 184.50 180.00 181.79 -2.76 5,636 26,468 -599
Oct15 150305 171.59 171.59 168.05 168.94 -2.73 3,155 15,374 -171
Nov15 150305 167.95 167.95 165.22 165.96 -2.75 2,113 9,804 +625
Dec15 150305 167.01 167.79 163.47 164.24 -2.82 5,003 28,769 -33
Jan16 150305 167.16 167.16 164.39 164.80 -2.77 521 4,174 +337
Total Volume and Open Interest 164,942 352,478 -2,590
e-miNY RBOB Gasoline(NYM)
Apr15 150305 188.70 188.73 188.70 188.70 -3.90 0 2 +0
May15 150305 188.90 188.93 188.90 188.90 -3.30      
Jun15 150305 187.60 187.60 187.57 187.60 -2.90      
Jul15 150305 185.90 185.94 185.90 185.90 -2.80      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Apr15 150305 2.777 2.864 2.743 2.841 +0.072 90,003 224,631 -4,748
May15 150305 2.813 2.900 2.780 2.880 +0.074 28,721 193,455 +2,391
Jun15 150305 2.866 2.937 2.820 2.917 +0.072 16,837 62,644 -549
Jul15 150305 2.908 2.984 2.876 2.966 +0.070 12,213 71,938 -381
Aug15 150305 2.928 2.998 2.898 2.979 +0.066 6,676 40,404 +376
Sep15 150305 2.911 2.982 2.885 2.966 +0.063 5,827 56,940 +865
Oct15 150305 2.938 3.007 2.905 2.992 +0.063 20,445 89,234 -153
Nov15 150305 3.037 3.093 3.010 3.082 +0.056 2,339 36,300 +39
Dec15 150305 3.208 3.238 3.164 3.233 +0.049 2,242 43,089 +554
Jan16 150305 3.313 3.360 3.291 3.352 +0.046 6,769 43,091 +63
Feb16 150305 3.290 3.343 3.289 3.335 +0.041 322 10,250 -27
Mar16 150305 3.222 3.282 3.222 3.277 +0.036 2,080 18,374 -44
Apr16 150305 3.086 3.134 3.083 3.126 +0.029 1,556 15,036 +497
May16 150305 3.100 3.125 3.090 3.125 +0.023 93 6,826 +50
Jun16 150305 3.127 3.165 3.127 3.164 +0.023 13 6,533 +8
Jul16 150305 3.182 3.207 3.176 3.207 +0.021 55 4,087 +43
Total Volume and Open Interest 196,727 983,213 -1,091
Brent Crude Oil(ICE)
Apr15 150305 60.60 61.57 60.08 60.48 -0.07 281,782 238,523 -10,482
May15 150305 61.19 62.10 60.58 60.96 -0.25 167,299 313,523 -8,396
Jun15 150305 62.06 62.85 61.37 61.72 -0.35 104,650 236,750 +3,791
Jul15 150305 62.86 63.64 62.22 62.55 -0.37 37,921 115,813 +3,824
Aug15 150305 63.64 64.40 63.00 63.34 -0.38 24,919 70,064 +907
Sep15 150305 64.43 65.11 63.74 64.06 -0.40 28,187 84,018 +1,029
Oct15 150305 65.11 65.74 64.41 64.73 -0.43 11,775 54,336 +1,355
Nov15 150305 65.73 66.19 65.07 65.32 -0.49 8,166 43,709 +339
Dec15 150305 66.27 66.91 65.55 65.84 -0.53 57,263 206,189 -1,693
Jan16 150305 66.59 66.78 66.27 66.27 -0.57 3,867 52,268 -78
Feb16 150305 67.06 67.10 66.68 66.68 -0.62 3,602 36,140 +962
Mar16 150305 67.28 67.28 67.08 67.08 -0.65 4,353 30,746 -340
Apr16 150305 67.75 67.75 67.49 67.49 -0.68 1,209 25,972 +146
May16 150305 67.84 67.84 67.84 67.84 -0.71 1,067 17,794 +114
Total Volume and Open Interest 767,629 1,845,016 -5,706
Gas Oil(ICE)
Mar15 150305 582.25 585.50 575.50 581.00 +3.75 37,009 58,093 -7,814
Apr15 150305 571.75 576.00 564.75 571.00 +4.00 102,358 146,031 +5,050
May15 150305 568.50 573.00 561.50 568.25 +4.50 54,576 81,547 -1,847
Jun15 150305 570.00 574.00 562.75 569.50 +5.00 41,388 77,009 +2,302
Jul15 150305 572.50 576.50 566.50 573.00 +5.25 14,132 27,188 -173
Aug15 150305 576.50 580.75 571.25 577.50 +5.50 8,528 23,781 +284
Sep15 150305 581.25 584.25 577.25 582.25 +5.50 5,778 23,464 +867
Oct15 150305 585.75 590.50 581.50 588.00 +5.25 1,778 21,769 +212
Nov15 150305 590.00 594.75 586.25 592.00 +4.75 1,521 14,924 -18
Dec15 150305 596.00 599.75 589.50 596.00 +4.75 11,493 78,560 +225
Total Volume and Open Interest 282,274 644,101 -789
Ethanol(CBOT)
Apr15 150305 1.532 1.540 1.479 1.512 +0.002 314 2,400 +2
May15 150305 1.523 1.523 1.495 1.521 unch 310 1,119 +151
Jun15 150305 1.518 1.525 1.504 1.518 +0.002 195 1,383 +84
Jul15 150305 1.519 1.521 1.515 1.515 -0.002 27 561 +5
Aug15 150305 1.506 1.506 1.506 1.506 -0.002 12 543 -3
Sep15 150305 1.494 1.494 1.494 1.494 -0.002 12 287 -1
Oct15 150305 1.484 1.484 1.484 1.484 -0.002 16 291 +0
Nov15 150305 1.479 1.479 1.479 1.479 -0.001 14 96 +3
Total Volume and Open Interest 1,033 6,930 +164
WTI Crude Oil(ICE)
Apr15 150305 51.66 52.42 50.61 50.76 -0.77 66,728 63,398 -6,348
May15 150305 53.25 54.00 52.41 52.55 -0.68 40,117 49,532 -1,438
Jun15 150305 54.45 55.22 53.81 53.99 -0.56 35,306 72,191 -4,585
Jul15 150305 55.61 56.15 55.11 55.25 -0.49 11,943 20,714 -1,745
Aug15 150305 56.54 57.08 56.19 56.34 -0.49 6,593 14,137 +1,076
Sep15 150305 57.40 57.93 57.15 57.24 -0.52 7,805 25,444 +1,593
Oct15 150305 58.23 58.59 57.83 57.91 -0.55 2,017 6,471 +722
Nov15 150305 58.83 59.01 58.39 58.51 -0.56 776 9,027 +168
Dec15 150305 59.35 59.83 58.94 59.07 -0.57 9,688 75,169 -1,583
Jan16 150305 59.75 59.75 59.53 59.53 -0.59 71 7,862 -6
Feb16 150305 59.96 59.96 59.96 59.96 -0.62 106 1,227 -4
Mar16 150305 60.38 60.38 60.38 60.38 -0.66 281 3,100 +159
Apr16 150305 60.77 60.77 60.77 60.77 -0.69 61 2,771 +20
May16 150305 61.11 61.11 61.11 61.11 -0.70 42 2,371 -3
Jun16 150305 61.85 61.85 61.42 61.42 -0.70 932 17,372 -719
Jul16 150305 61.65 61.65 61.65 61.65 -0.69 39 1,001 +26
Total Volume and Open Interest 186,755 442,380 -11,741
US Dollar Index(ICE)
Mar15 150305 95.980 96.615 95.860 96.395 +0.410 21,799 103,979 -1,002
Jun15 150305 96.615 97.315 96.575 96.957 +0.327 5,264 17,969 +1,826
Sep15 150305 97.310 98.160 97.050 97.658 +0.478 82 1,512 +67
Total Volume and Open Interest 27,148 123,981 +894
Australian Dollar(CME)
Mar15 150305 78.10 78.36 77.49 77.70 -0.44 100,497 131,252 -4,993
Jun15 150305 77.71 77.93 77.09 77.28 -0.44 4,645 5,507 +1,341
Sep15 150305 76.92 76.92 76.92 76.92 -0.44 0 53 +0
Total Volume and Open Interest 105,142 136,841 -3,652
British Pound(CME)
Mar15 150305 152.63 152.69 152.15 152.38 -0.22 61,451 161,022 -1,205
Jun15 150305 152.55 152.58 152.05 152.29 -0.22 1,350 4,631 +479
Sep15 150305 152.05 152.22 152.05 152.22 -0.22 1 45 +0
Total Volume and Open Interest 62,802 165,737 -726
Canadian Dollar(CME)
Mar15 150305 80.46 80.59 79.86 79.93 -0.61 63,216 104,659 -468
Jun15 150305 80.36 80.47 79.75 79.82 -0.61 3,294 12,252 +612
Sep15 150305 80.27 80.39 79.68 79.74 -0.61 261 2,797 +183
Dec15 150305 80.20 80.20 79.69 79.69 -0.60 2 1,167 +2
Total Volume and Open Interest 66,773 121,344 +329
Japanese Yen(CME)
Mar15 150305 83.54 83.60 82.96 83.22 -0.31 109,586 199,172 -5,643
Jun15 150305 83.67 83.71 83.10 83.32 -0.31 5,102 11,100 +2,503
Sep15 150305 83.46 83.53 83.40 83.45 -0.32 9 151 +3
Total Volume and Open Interest 114,701 210,611 -3,136
Swiss Franc(CME)
Mar15 150305 103.81 103.85 102.58 102.61 -1.26 11,589 36,212 +921
Jun15 150305 104.01 104.04 102.92 102.95 -1.28 666 4,196 +89
Sep15 150305 104.31 104.36 103.30 103.30 -1.34 1 375 +0
Total Volume and Open Interest 12,256 40,861 +1,010
EuroFX(CME)
Mar15 150305 110.82 111.16 109.88 110.28 -0.47 156,991 415,904 -6,325
Jun15 150305 110.95 111.29 110.01 110.41 -0.46 15,735 23,582 +6,819
Sep15 150305 111.06 111.25 110.29 110.58 -0.47 87 909 +34
Total Volume and Open Interest 172,818 440,733 +533
Mexican Peso(CME)
Mar15 150305 663.88 665.00 654.75 657.62 -6.25 29,254 122,991 +631
Apr15 150305 656.25 656.25 656.25 656.25 -6.38      
Total Volume and Open Interest 30,465 178,057 +1,074
Brazilian Real(CME)
Apr15 150305 331.00 332.65 328.30 329.05 -3.30 445 12,095 +51
May15 150305 326.50 326.50 325.50 326.50 -3.10 0 100 +0
Jun15 150305 325.60 328.10 323.00 323.40 -3.20 205 1,047 +6
Jul15 150305 321.05 321.05 321.05 321.05 -3.20      
Total Volume and Open Interest 650 22,394 +57
30-Year T-Bonds(CBOT)
Mar15 150305 145~170 145~240 144~280 145~150 +0~040 50,759 53,406 -15,493
Jun15 150305 158~240 159~100 158~040 158~280 +0~030 274,555 373,014 -2,133
Sep15 150305 157~000 157~000 156~290 157~000 +0~030      
Total Volume and Open Interest 325,314 426,420 -17,626
10-Year T-Notes(CBOT)
Mar15 150305 127~205 127~265 127~130 127~230 +0~050 62,209 146,807 -19,104
Jun15 150305 126~305 127~060 126~235 127~020 +0~050 1,181,111 2,455,422 -12,761
Sep15 150305 126~205 126~205 126~205 126~205 +0~050      
Total Volume and Open Interest 1,243,320 2,602,234 -31,865
5-Year T-Notes(CBOT)
Mar15 150305 119~212 119~254 119~174 119~236 +0~046 43,425 44,440 -16,691
Jun15 150305 118~286 119~016 118~252 118~314 +0~046 658,614 1,902,019 +21,635
Sep15 150305 118~314 118~314 118~314 118~314 +0~046      
Total Volume and Open Interest 702,039 1,946,459 +4,944
2 Year T-Notes(CBOT)
Mar15 150305 109~200 109~212 109~194 109~212 +0~014 18,889 48,361 -8,706
Jun15 150305 109~066 109~080 109~056 109~076 +0~016 236,764 1,298,303 +471
Sep15 150305 109~076 109~076 109~060 109~076 +0~016      
Total Volume and Open Interest 255,653 1,346,664 -8,235
Eurodollars(CME)
Mar15 150305 99.732 99.735 99.730 99.735 +0.003 166,147 1,105,094 -22,993
Jun15 150305 99.625 99.630 99.615 99.625 +0.005 201,502 1,137,056 +3,906
Sep15 150305 99.440 99.450 99.425 99.445 +0.010 199,098 1,012,048 +1,541
Dec15 150305 99.215 99.230 99.200 99.225 +0.015 246,672 1,106,796 +4,794
Mar16 150305 98.985 99.010 98.965 99.000 +0.025 230,470 916,583 +2,238
Jun16 150305 98.755 98.785 98.735 98.775 +0.035 232,333 702,392 -20,078
Sep16 150305 98.530 98.560 98.510 98.555 +0.040 186,039 598,992 -2,391
Dec16 150305 98.325 98.355 98.305 98.350 +0.040 245,976 947,358 -12,097
Mar17 150305 98.160 98.190 98.135 98.185 +0.040 141,414 505,804 -1,959
Jun17 150305 98.005 98.035 97.980 98.030 +0.040 126,857 465,976 -4,513
Sep17 150305 97.880 97.910 97.855 97.905 +0.040 94,089 435,397 +1,756
Dec17 150305 97.760 97.790 97.735 97.785 +0.035 110,766 589,492 +10,573
Mar18 150305 97.680 97.705 97.650 97.695 +0.030 50,800 338,168 +309
Jun18 150305 97.595 97.625 97.565 97.610 +0.025 33,726 236,210 -768
Sep18 150305 97.530 97.555 97.490 97.535 +0.020 37,423 165,360 +837
Dec18 150305 97.460 97.480 97.420 97.465 +0.020 39,467 223,709 +1,125
Mar19 150305 97.400 97.430 97.370 97.410 +0.015 20,547 130,873 +1,043
Jun19 150305 97.360 97.385 97.320 97.355 +0.010 16,371 116,695 +215
Total Volume and Open Interest 2,431,721 11,055,770 -35,235
Ultra T-Bond(CBOT)
Mar15 150305 165~26 166~08 165~05 165~26 +0~04 6,736 20,040 -3,971
Jun15 150305 164~26 165~14 164~00 164~29 +0~04 85,459 561,534 -3,827
Sep15 150305 164~12 164~12 164~08 164~12 +0~04      
Total Volume and Open Interest 92,195 581,574 -7,798
30 Day Federal Funds(CBOT)
Mar15 150305 99.882 99.882 99.882 99.882 unch 1,470 77,713 +247
Apr15 150305 99.880 99.880 99.875 99.875 unch 615 74,281 -490
May15 150305 99.870 99.870 99.865 99.865 unch 422 97,830 -8
Jun15 150305 99.835 99.840 99.835 99.835 unch 1,689 60,498 +541
Jul15 150305 99.790 99.790 99.785 99.785 unch 6,138 99,239 +2,513
Aug15 150305 99.740 99.745 99.735 99.740 +0.005 2,997 52,418 +52
Total Volume and Open Interest 28,054 659,157 +2,641
3-Mth Euro-Yen(CME)
Mar15 150305 99.805 99.805 99.805 99.805 unch      
Jun15 150305 99.850 99.850 99.850 99.850 unch      
Sep15 150305 99.860 99.860 99.860 99.860 unch      
Dec15 150305 99.860 99.860 99.860 99.860 unch      
Mar16 150305 99.720 99.720 99.720 99.720 unch      
Jun16 150305 99.580 99.580 99.580 99.580 unch      
Sep16 150305 99.440 99.440 99.440 99.440 unch      
Dec16 150305 99.820 99.820 99.820 99.820 unch      
Mar17 150305 99.680 99.680 99.680 99.680 unch      
Jun17 150305 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150305 99.81 99.81 99.81 99.81 unch      
Jun15 150305 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150305 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150305 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150305 99.72 99.72 99.72 99.72 unch      
Jun16 150305 99.58 99.58 99.58 99.58 unch      
Sep16 150305 99.44 99.44 99.44 99.44 unch      
Dec16 150305 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 150305 147.60 147.67 147.38 147.48 -0.14 3,041 17,402 -202
Jun15 150305 147.32 147.38 147.12 147.20 -0.14 1,232 961 +650
Sep15 150305 146.63 146.63 146.63 146.63 -0.14      
Total Volume and Open Interest 4,273 18,364 +448
Euro-Bund(EUREX)
Mar15 150305 158.72 159.55 158.06 158.99 +0.22 1,327,595 655,194 -362,845
Jun15 150305 156.47 157.33 155.81 156.79 +0.27 794,166 717,757 +285,783
Sep15 150305 155.80 156.94 154.68 156.29 +0.22 9 17 +1
Total Volume and Open Interest 2,121,770 1,372,968 -77,061
Euro-Bobl(EUREX)
Mar15 150305 130.94 131.17 130.72 131.01 +0.06 887,780 475,166 -272,838
Jun15 150305 129.11 129.33 128.90 129.18 +0.07 613,154 552,554 +234,759
Sep15 150305 130.71 130.71 130.71 130.71 +0.06      
Total Volume and Open Interest 1,500,934 1,027,720 -38,079
3-Mth Euribor(EUREX)
Mar15 150305 99.970 99.970 99.970 99.970 unch 5 7,824 -5
Jun15 150305 99.990 99.990 99.990 99.990 +0.005 0 2,373 +0
Sep15 150305 99.995 99.995 99.995 99.995 +0.005 5 10,237 -5
Total Volume and Open Interest 469 62,487 -299
Long Gilt(LIFFE)
Mar15 150305 118~16 118~26 118~01 118~16 +0~06 6,900 24,124 -786
Jun15 150305 117~18 118~03 117~07 117~22 +0~06 218,159 427,698 -330
Total Volume and Open Interest 225,059 451,822 -1,116
3-Mth Short Sterling(LIFFE)
Mar15 150305 99.43 99.44 99.43 99.43 +0.01 15,732 344,000 -2,940
Jun15 150305 99.39 99.40 99.39 99.39 unch 19,017 377,473 -1,046
Sep15 150305 99.31 99.33 99.31 99.32 +0.01 50,344 519,765 +1,495
Dec15 150305 99.17 99.19 99.16 99.18 +0.01 89,302 355,604 -12,024
Mar16 150305 99.00 99.03 98.99 99.01 +0.01 76,501 339,977 -6,564
Jun16 150305 98.83 98.86 98.81 98.84 +0.01 112,523 231,938 +8,648
Total Volume and Open Interest 709,952 3,222,707 +23,502
3-Mth Euribor(LIFFE)
Mar15 150305 99.965 99.975 99.965 99.970 +0.005 30,733 415,043 +1,532
Jun15 150305 99.985 99.995 99.980 99.990 +0.010 30,605 333,653 -4,094
Sep15 150305 99.985 100.000 99.980 99.990 +0.005 32,565 352,185 +2,659
Total Volume and Open Interest 354,767 3,164,392 +20,523
3-Mth Aus T-Bills(SFE)
Mar15 150305 97.66 97.66 97.64 97.66 unch 58,128 131,295 +293
Jun15 150305 97.86 97.88 97.85 97.87 unch 66,146 217,263 +1,826
Sep15 150305 97.97 97.99 97.95 97.98 unch 43,312 185,277 +6,765
Dec15 150305 97.98 98.00 97.96 98.00 +0.01 29,590 144,482 +1,446
Mar16 150305 97.96 97.98 97.93 97.96 -0.01 12,674 105,995 +399
Jun16 150305 97.93 97.94 97.89 97.92 -0.01 9,507 69,652 -1,971
Sep16 150305 97.88 97.90 97.85 97.86 -0.02 4,747 44,427 -883
Dec16 150305 97.83 97.83 97.79 97.80 -0.02 2,554 45,349 -1,561
Mar17 150305 97.74 97.74 97.73 97.73 -0.03 352 4,766 +2
Jun17 150305 97.66 97.66 97.66 97.66 -0.04 1 5,408 +1
Total Volume and Open Interest 227,111 959,535 +6,317
10-Year Aus T-Bonds(SFE)
Mar15 150305 97.41 97.47 97.40 97.42 +0.01 117,350 723,999 -452
Jun15 150305 97.39 97.42 97.38 97.38 +0.01 134 114 +34
Total Volume and Open Interest 117,484 724,113 -418
3-Year Aus T-Bonds(SFE)
Mar15 150305 98.09 98.13 98.06 98.08 -0.02 231,454 734,711 +6,749
Jun15 150305 98.15 98.16 98.08 98.10 -0.03 0 391 +0
Total Volume and Open Interest 231,454 735,102 +6,749
Gold(CMX)
Apr15 150305 1200.2 1208.9 1195.8 1196.2 -4.7 155,655 257,573 -3,251
Jun15 150305 1201.2 1209.7 1196.9 1197.2 -4.7 8,862 64,524 +1,440
Aug15 150305 1202.7 1209.0 1197.9 1198.1 -4.7 4,123 19,904 +145
Oct15 150305 1205.0 1207.4 1198.8 1198.8 -4.7 388 5,164 +76
Dec15 150305 1203.9 1209.7 1199.7 1199.7 -4.6 2,599 29,519 +1,044
Feb16 150305 1208.3 1208.3 1200.6 1200.6 -4.6 60 4,292 -1
Apr16 150305 1209.1 1214.1 1201.7 1201.7 -4.6 76 868 -1
Jun16 150305 1204.0 1205.8 1202.9 1202.9 -4.7 289 5,420 -158
Aug16 150305 1204.4 1204.4 1204.4 1204.4 -4.7 0 253 +0
Oct16 150305 1206.0 1206.0 1206.0 1206.0 -4.8 200 526 +200
Dec16 150305 1212.0 1212.0 1207.8 1207.8 -4.8 977 5,508 +352
Total Volume and Open Interest 173,589 405,124 +97
Silver(CMX)
Mar15 150305 1625.5 1628.5 1613.2 1613.2 unch 293 1,136 -247
May15 150305 1622.0 1635.5 1614.0 1615.8 unch 41,769 103,767 +1,619
Jul15 150305 1625.5 1639.0 1617.5 1619.6 unch 865 17,738 -216
Sep15 150305 1632.5 1641.0 1622.9 1622.9 -0.1 737 8,622 +98
Dec15 150305 1628.0 1645.5 1626.9 1626.9 unch 279 21,520 +8
Mar16 150305 1632.5 1632.5 1630.9 1630.9 -0.2 195 1,690 +20
May16 150305 1633.8 1633.8 1633.8 1633.8 -0.2 0 96 +0
Total Volume and Open Interest 44,341 164,018 +1,278
Platinum(NYMEX)
Apr15 150305 1182.5 1192.7 1177.9 1180.1 -1.6 11,388 62,353 -578
Jul15 150305 1186.0 1193.7 1180.0 1181.9 -1.5 764 6,338 +590
Oct15 150305 1185.0 1190.0 1183.4 1183.4 -1.5 4 85 +4
Jan16 150305 1186.2 1186.2 1186.2 1186.2 -1.6 0 17 +0
Total Volume and Open Interest 12,156 68,794 +16
Palladium(NYMEX)
Mar15 150305 823.35 825.00 822.40 825.00 -5.40 73 114 -39
Jun15 150305 828.55 831.50 822.00 825.05 -5.60 4,391 32,474 +158
Sep15 150305 828.80 829.00 825.25 826.05 -5.60 64 336 +60
Total Volume and Open Interest 4,532 32,935 +180
Copper(CMX)
Mar15 150305 268.30 269.30 266.75 267.20 -0.50 1,083 4,688 -327
May15 150305 266.25 267.90 264.75 265.25 -0.70 49,181 109,967 -1,181
Jul15 150305 266.10 267.50 264.75 265.15 -0.75 4,306 22,108 +7
Sep15 150305 266.00 267.25 264.90 265.10 -0.75 1,105 13,528 +37
Dec15 150305 265.55 267.15 264.80 265.10 -0.85 428 5,686 -55
Total Volume and Open Interest 56,767 163,020 -1,491
DJIA Index(CBOT)
Mar15 150305 18085 18146 18082 18120 +34 25 9,098 +1
Jun15 150305 18025 18039 18025 18039 +33 0 87 +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 150305 18089 18148 18071 18120 +34 98,213 116,007 -4,913
Jun15 150305 17995 18065 17993 18039 +33 323 660 -50
Sep15 150305 17900 17949 17900 17949 +33 0 20 +0
Dec15 150305 17867 17867 17867 17867 +33 1 28 +1
Total Volume and Open Interest 98,537 116,715 -4,962
S & P 500(CME)
Mar15 150305 2096.40 2103.50 2093.70 2099.70 +3.20 8,462 154,782 +3,592
Jun15 150305 2092.50 2093.00 2087.00 2092.00 +3.20 224 3,238 +153
Sep15 150305 2085.10 2085.90 2080.90 2085.10 +3.20 0 97 +0
Dec15 150305 2078.70 2079.50 2074.50 2078.70 +3.20 0 15 +0
Total Volume and Open Interest 8,686 158,140 +3,745
S & P 500 E-Mini(Globex)
Mar15 150305 2096.50 2103.50 2093.25 2099.75 +3.25 1,360,995 2,893,603 +22,482
Jun15 150305 2088.75 2095.75 2085.50 2092.00 +3.25 22,788 84,147 +15,791
Total Volume and Open Interest 1,383,913 2,982,284 +38,295
NASDAQ 100(CME)
Mar15 150305 4445.00 4465.00 4433.50 4449.50 +5.20 139 17,246 +28
Jun15 150305 4454.00 4457.00 4441.00 4443.00 +5.00 1 80 -1
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 150305 4444.30 4464.80 4432.80 4449.50 +5.20 198,589 348,766 -4,440
Jun15 150305 4437.80 4462.00 4426.80 4443.00 +5.00 533 1,312 +114
Total Volume and Open Interest 199,122 350,139 -4,326
S & P Midcap 400(CME)
Mar15 150305 1504.70 1504.70 1504.70 1504.70 +2.50 0 1,859 +0
Jun15 150305 1501.20 1501.20 1501.20 1501.20 +2.50      
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Mar15 150305 15.72 15.90 15.30 15.33 -0.40 62,081 144,274 +735
Apr15 150305 17.34 17.42 17.05 17.08 -0.25 38,229 90,036 +12,241
May15 150305 17.70 17.80 17.45 17.48 -0.20 12,562 26,347 +1,106
Jun15 150305 17.95 18.03 17.70 17.73 -0.20 7,830 29,765 +573
Total Volume and Open Interest 129,713 338,145 +16,343
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150305 18725 18930 18660 18870 +170 11,412 56,346 -552
Jun15 150305 18705 18920 18705 18865 +170 1,274 2,720 +480
Total Volume and Open Interest 12,686 59,068 -72
Nikkei 225(SGX)
Mar15 150305 18675 18780 18565 18780 +125 76,328 329,548 -1,365
Jun15 150305 18580 18690 18495 18680 +110 1,212 10,363 +1,108
Sep15 150305 18670 18670 18670 18670 +130 0 5 +0
Total Volume and Open Interest 77,722 349,128 -297
CAC 40(EURONEXT)
Mar15 150305 4930.0 4976.0 4920.0 4961.5 +45.0 75,093 304,673 -5,099
Apr15 150305 4918.0 4964.0 4918.0 4953.5 +45.0 31 28,220 +0
May15 150305 4875.0 4891.0 4875.0 4891.0 +46.0 1 33 +1
Total Volume and Open Interest 75,151 336,405 -5,079
Hang Seng Index(HKFE)
Mar15 150305 24340 24340 24071 24140 -207 51,849 110,203 -477
Apr15 150305 24320 24345 24090 24151 -204 1,241 1,711 +624
Total Volume and Open Interest 53,533 115,107 +235
DAX(EUREX)
Mar15 150305 11426.0 11535.0 11408.5 11495.5 +118.5 102,161 163,811 +1,087
Jun15 150305 11435.0 11551.5 11431.0 11512.5 +119.5 4,847 16,577 +2,607
Sep15 150305 11435.0 11539.5 11435.0 11514.0 +117.5 13 203 +4
Total Volume and Open Interest 107,021 180,591 +3,698
FT-SE 100(EURONEXT)
Mar15 150305 6895.00 6953.00 6886.50 6941.50 +64.00 90,048 605,365 +2,982
Jun15 150305 6832.50 6892.00 6832.50 6884.00 +64.00 2,650 21,308 +1,605
Sep15 150305 6840.00 6842.50 6833.50 6833.50 +64.00 10 503 +10
Total Volume and Open Interest 92,728 627,236 +4,607
SPI 200(SFE)
Mar15 150305 5882.0 5899.0 5856.0 5890.0 +7.0 28,878 257,783 +1,348
Jun15 150305 5868.0 5892.0 5865.0 5887.0 +7.0 241 3,581 +132
Sep15 150305 5831.0 5831.0 5831.0 5831.0 +7.0 100 2,698 +100
Total Volume and Open Interest 29,266 265,784 +1,625
FTSE MIB(ISE)
Mar15 150305 22210.00 22455.00 22125.00 22398.00 +290.00 26,179 55,890 -762
Jun15 150305 21875.00 22085.00 21765.00 22036.00 +288.00 297 755 +42
Sep15 150305 21946.00 21946.00 21946.00 21946.00 +288.00 0 2 +0
Total Volume and Open Interest 26,476 56,647 -720
KOSPI 200(KFE)
Mar15 150305 254.15 254.70 253.40 254.45 +0.15 101,540 107,316 +1,685
Jun15 150305 255.40 255.95 254.75 255.75 +0.15 853 4,684 +653
Sep15 150305 256.35 256.80 256.35 256.80 +0.05 7 1,077 +13
Total Volume and Open Interest 102,400 114,546 +2,450
GSCI(CME)
Mar15 150305 414.95 418.00 414.00 414.95 -2.55 81 12,305 -31
Apr15 150305 419.10 422.25 419.00 419.10 -2.65 26 229 +25
May15 150305 423.60 426.50 423.60 423.60 -2.65      
Total Volume and Open Interest 107 12,534 -6
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