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 Fri March 06, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150306 979.00 980.75 971.00 979.25 unch 5,138 5,558 -3,119
May15 150306 985.00 988.25 976.75 985.00 -0.50 100,499 314,499 +46
Jul15 150306 990.50 993.75 982.50 990.50 -0.50 38,326 168,327 +709
Aug15 150306 990.25 991.00 981.25 989.00 unch 1,293 12,205 +115
Sep15 150306 975.75 975.75 967.00 975.00 +0.25 355 4,368 +32
Nov15 150306 965.00 968.00 957.50 965.25 -0.75 19,146 151,530 +992
Jan16 150306 968.75 970.75 962.75 969.75 -0.75 696 4,936 +28
Mar16 150306 973.25 974.25 965.00 972.00 -1.25 877 3,292 +67
May16 150306 973.75 975.50 968.50 974.25 -1.25 262 1,902 +31
Jul16 150306 977.50 980.75 973.75 979.25 -1.50 98 645 +59
Aug16 150306 976.00 980.25 976.00 977.00 -3.25 0 46 +0
Sep16 150306 966.75 966.75 966.75 966.75 unch 0 39 +0
Nov16 150306 961.75 962.50 956.75 962.50 +2.25 79 3,371 +29
Jan17 150306 968.25 968.25 965.75 968.25 +2.50 1 22 +1
Total Volume and Open Interest 166,782 670,987 -1,001
Soybean Meal(CBOT)
Mar15 150306 333.60 338.50 325.20 337.00 +2.60 2,314 2,901 -1,275
May15 150306 325.30 328.00 324.10 327.70 +2.50 38,218 183,062 +118
Jul15 150306 323.60 325.30 322.10 325.00 +1.60 13,161 77,044 +1,363
Aug15 150306 322.00 324.20 321.30 324.00 +1.30 1,365 14,611 +155
Sep15 150306 320.50 322.70 319.40 322.30 +1.40 663 9,724 +73
Oct15 150306 316.90 319.20 315.30 318.60 +1.80 582 9,744 +66
Dec15 150306 316.10 319.10 315.00 318.50 +1.90 3,055 33,191 +328
Jan16 150306 317.40 318.70 316.30 318.70 +1.70 69 2,836 +2
Mar16 150306 317.40 319.10 316.00 318.60 +1.50 196 2,440 +43
May16 150306 316.80 317.80 315.70 317.80 +1.40 22 795 +3
Total Volume and Open Interest 59,665 337,412 +889
Soybean Oil(CBOT)
Mar15 150306 31.42 31.45 31.05 31.14 -0.29 2,721 2,553 -1,222
May15 150306 31.50 31.70 31.15 31.28 -0.29 45,319 177,504 -136
Jul15 150306 31.76 31.90 31.34 31.46 -0.30 12,083 83,993 +1,088
Aug15 150306 31.79 31.79 31.41 31.53 -0.29 625 12,998 +45
Sep15 150306 31.89 31.91 31.42 31.54 -0.30 486 8,767 +66
Oct15 150306 31.64 31.67 31.27 31.40 -0.27 318 6,802 -64
Dec15 150306 31.80 31.86 31.34 31.45 -0.27 4,597 47,903 -673
Jan16 150306 31.70 31.92 31.58 31.66 -0.26 133 3,248 -2
Mar16 150306 31.92 32.14 31.80 31.87 -0.27 141 3,546 +10
May16 150306 32.09 32.34 31.99 32.06 -0.28 4 1,835 -1
Total Volume and Open Interest 66,435 352,277 -885
Canola(WCE)
Mar15 150306 445.7 445.7 445.7 445.7 +0.3 101 101 -611
May15 150306 450.0 453.8 448.7 450.7 +0.3 12,502 123,532 -2,296
Jul15 150306 449.2 452.8 448.0 449.6 +0.1 3,833 43,911 +1,258
Nov15 150306 444.0 446.7 443.0 444.7 +0.1 1,803 42,486 -48
Jan16 150306 446.6 446.6 446.2 446.2 -0.1 27 1,473 +16
Total Volume and Open Interest 18,266 212,916 -1,681
Corn(CBOT)
Mar15 150306 381.00 382.50 376.50 379.25 -3.50 10,629 9,472 -2,949
May15 150306 389.00 389.75 383.25 386.00 -4.50 108,593 538,888 -4,834
Jul15 150306 396.50 397.25 391.25 394.00 -4.25 35,866 265,906 +244
Sep15 150306 404.25 405.50 398.50 401.25 -4.25 12,878 87,591 +1,496
Dec15 150306 412.25 413.00 408.25 410.75 -3.25 26,089 251,616 -1,134
Mar16 150306 421.50 423.25 417.50 420.00 -3.25 798 66,007 +35
May16 150306 425.00 429.75 424.25 426.50 -3.25 91 4,477 +40
Jul16 150306 431.00 434.75 428.50 431.25 -3.50 94 5,929 +38
Sep16 150306 423.50 427.00 423.50 423.50 -3.50 16 1,233 +5
Dec16 150306 421.50 422.50 417.50 419.25 -3.25 68 9,764 +1
Total Volume and Open Interest 195,122 1,242,004 -7,059
Wheat(CBOT)
Mar15 150306 482.25 488.75 481.25 485.75 +4.50 1,558 605 -827
May15 150306 480.75 485.50 478.50 482.50 +2.00 94,618 203,476 +733
Jul15 150306 487.50 490.00 484.50 486.50 -1.25 70,494 124,351 +7,082
Sep15 150306 500.00 500.00 493.50 495.50 -3.25 12,819 26,629 +1,814
Dec15 150306 514.75 516.00 509.25 510.25 -4.75 13,293 50,112 +1,729
Mar16 150306 527.25 528.25 524.00 524.25 -3.75 1,198 8,188 +220
Total Volume and Open Interest 194,061 415,338 +10,783
Wheat(KCBT)
Mar15 150306 515.75 521.75 514.00 520.75 +6.75 94 871 -85
May15 150306 518.25 525.25 516.50 522.25 +5.25 8,259 85,188 -622
Jul15 150306 525.00 530.50 522.75 527.50 +3.75 3,089 49,470 +302
Sep15 150306 538.50 542.75 535.50 539.25 +2.75 1,198 12,743 +173
Dec15 150306 553.00 558.75 552.25 556.00 +2.50 1,011 12,967 +266
Mar16 150306 565.00 571.25 565.00 568.50 +2.25 96 2,284 +22
Total Volume and Open Interest 13,795 164,125 +88
Wheat(MGE)
Mar15 150306 544.75 548.50 538.00 542.00 -5.00 23 148 -22
May15 150306 558.75 560.00 554.25 556.50 -2.00 2,166 34,485 -311
Jul15 150306 564.75 566.00 560.25 561.75 -2.75 722 14,106 +197
Sep15 150306 571.00 572.75 567.50 569.00 -2.25 252 8,561 +72
Dec15 150306 580.00 583.25 577.75 579.50 -1.25 253 8,805 +76
Total Volume and Open Interest 3,534 68,180 +75
Oats(CBOT)
Mar15 150306 298.00 299.50 293.25 295.25 +2.00 9 18 -9
May15 150306 286.50 287.00 281.25 283.00 -3.50 387 5,649 +120
Jul15 150306 286.75 287.00 282.50 284.00 -1.50 111 1,480 -49
Sep15 150306 284.25 286.25 284.25 284.25 -0.50 55 222 +1
Total Volume and Open Interest 704 8,649 +120
Rough Rice(CBOT)
Mar15 150306 10.19 10.35 10.19 10.23 -0.12 117 143 -22
May15 150306 10.60 10.64 10.40 10.48 -0.12 292 7,578 -46
Jul15 150306 10.85 10.85 10.65 10.73 -0.12 104 819 +43
Sep15 150306 10.94 10.94 10.87 10.87 -0.12 2 503 +1
Total Volume and Open Interest 515 9,065 -24
Live Cattle(CME)
Apr15 150306 153.550 155.050 152.750 154.650 +1.365 23,991 106,780 -2,035
Jun15 150306 146.000 147.350 145.450 147.100 +1.065 14,942 70,030 +1,334
Aug15 150306 144.130 145.150 143.630 144.935 +0.785 7,835 32,217 +1,327
Oct15 150306 147.250 147.900 146.500 147.685 +0.435 4,715 23,236 +988
Dec15 150306 147.650 148.500 147.300 148.485 +0.660 1,662 9,352 +405
Feb16 150306 147.700 148.400 147.235 148.200 +0.750 540 2,171 +31
Total Volume and Open Interest 54,262 245,370 +2,223
Feeder Cattle(CME)
Mar15 150306 206.800 209.950 206.200 209.735 +3.155 5,020 7,293 -205
Apr15 150306 205.380 209.185 205.350 208.580 +3.200 5,106 8,609 +104
May15 150306 204.685 207.985 204.685 207.450 +2.765 3,951 11,720 +247
Aug15 150306 206.750 209.535 206.750 209.130 +2.195 1,554 9,407 +121
Sep15 150306 206.485 208.000 205.750 207.500 +1.850 190 1,109 -14
Oct15 150306 204.550 206.650 204.535 206.435 +2.085 152 1,467 +21
Nov15 150306 204.000 205.700 203.450 205.700 +2.500 52 381 +15
Total Volume and Open Interest 16,068 40,099 +306
Lean Hogs(CME)
Apr15 150306 66.500 66.500 65.250 66.135 -0.695 31,847 72,650 -3,767
May15 150306 77.350 77.800 76.550 77.250 -0.200 183 2,967 -5
Jun15 150306 80.000 80.330 79.550 80.050 -0.350 13,186 54,662 +791
Jul15 150306 80.650 80.900 79.700 80.535 -0.295 4,090 19,683 -129
Aug15 150306 80.650 81.450 80.000 81.300 +0.415 4,302 19,486 -230
Oct15 150306 69.830 70.400 69.400 70.135 -0.465 4,383 19,800 +194
Dec15 150306 66.635 67.000 66.200 66.900 -0.400 556 7,289 +161
Feb16 150306 68.850 69.080 68.850 69.080 -0.270 136 1,537 +94
Total Volume and Open Interest 58,731 198,644 -2,890
Class III Milk(CME)
Mar15 150306 15.47 15.50 15.38 15.42 -0.03 261 5,725 -53
Apr15 150306 15.48 15.58 15.28 15.50 +0.08 377 5,679 -30
May15 150306 15.54 15.60 15.32 15.50 -0.01 258 5,395 +45
Jun15 150306 16.30 16.30 15.99 16.15 -0.15 73 4,841 -7
Jul15 150306 16.74 16.75 16.60 16.68 -0.14 102 3,812 +40
Aug15 150306 17.22 17.22 17.03 17.15 -0.17 47 3,286 +22
Sep15 150306 17.37 17.37 17.19 17.28 -0.13 25 3,129 +15
Oct15 150306 17.41 17.41 17.32 17.32 -0.08 25 2,755 +7
Nov15 150306 17.30 17.31 17.25 17.26 -0.18 8 2,590 +2
Dec15 150306 17.13 17.13 17.00 17.00 -0.11 4 2,411 +0
Jan16 150306 16.71 16.71 16.69 16.69 -0.01 2 302 +0
Feb16 150306 16.62 16.62 16.60 16.60 -0.02 2 179 +0
Mar16 150306 16.46 16.46 16.46 16.46 unch 6 190 -4
Total Volume and Open Interest 1,190 40,655 -4,902
Cocoa(ICE)
Mar15 150306 3015 3023 3015 3023 -52 19 323 -32
May15 150306 2986 2987 2929 2945 -51 9,772 101,348 -71
Jul15 150306 2968 2971 2917 2930 -50 3,339 39,845 -90
Sep15 150306 2944 2951 2899 2914 -48 2,040 28,795 +47
Dec15 150306 2922 2928 2879 2891 -48 708 23,146 +128
Mar16 150306 2904 2904 2845 2858 -49 682 16,347 +334
May16 150306 2875 2875 2834 2839 -51 247 5,105 +34
Total Volume and Open Interest 16,882 215,494 +363
Coffee "C"(ICE)
Mar15 150306 131.65 136.50 131.65 136.50 +4.95 24 110 +0
May15 150306 135.10 140.10 133.15 139.90 +4.85 23,552 89,013 +1,181
Jul15 150306 138.30 143.10 136.25 143.00 +4.85 9,004 36,441 +295
Sep15 150306 141.50 145.95 139.05 145.85 +4.90 4,141 28,871 +508
Dec15 150306 145.00 149.85 142.95 149.80 +4.95 2,757 18,723 +511
Mar16 150306 148.50 153.55 146.65 153.50 +5.00 641 3,619 +32
Total Volume and Open Interest 41,038 187,655 +2,694
Orange Juice(ICE)
Mar15 150306 119.45 119.80 116.00 116.00 -3.20 6 100 -3
May15 150306 119.20 120.85 115.00 115.90 -3.25 2,370 11,807 -76
Jul15 150306 120.45 121.05 117.20 117.40 -2.90 402 1,116 -17
Sep15 150306 121.80 121.80 118.35 119.20 -3.10 247 826 +48
Nov15 150306 121.50 121.50 120.30 120.75 -3.15 164 331 +149
Jan16 150306 122.20 122.20 122.20 122.20 -3.15 30 42 +30
Total Volume and Open Interest 3,230 14,233 +142
Sugar #11(ICE)
May15 150306 13.50 13.65 13.40 13.44 unch 63,357 416,705 +2,433
Jul15 150306 13.60 13.81 13.57 13.63 +0.08 37,317 172,874 +214
Oct15 150306 14.20 14.33 14.11 14.20 +0.10 24,751 118,190 +1,722
Mar16 150306 15.25 15.37 15.16 15.22 +0.06 14,295 69,196 +109
May16 150306 15.31 15.46 15.25 15.34 +0.04 4,354 12,898 +1,122
Jul16 150306 15.31 15.44 15.21 15.32 +0.01 1,012 13,299 +306
Oct16 150306 15.51 15.62 15.35 15.47 -0.03 1,034 12,765 +275
Mar17 150306 15.88 15.97 15.72 15.84 -0.02 879 8,033 +12
Total Volume and Open Interest 147,206 826,078 +6,327
London Cocoa(LCE)
Mar15 150306 2050 2054 2031 2032 -19 4,033 19,021 -2,767
May15 150306 2042 2046 2026 2029 -13 6,323 82,343 -193
Jul15 150306 2025 2029 2011 2013 -13 4,989 41,994 -1,919
Sep15 150306 2006 2010 1991 1993 -15 702 38,894 +18
Dec15 150306 1978 1978 1965 1967 -14 1,955 37,534 +524
Mar16 150306 1946 1947 1933 1936 -13 633 26,640 +193
May16 150306 1931 1931 1915 1918 -15 145 4,098 -11
Total Volume and Open Interest 18,807 250,880 -4,140
London Sugar(LCE)
May15 150306 374.20 377.50 372.40 374.20 +1.50 8,930 46,052 -474
Aug15 150306 372.40 373.60 367.80 371.70 +1.20 3,904 17,988 +1,769
Oct15 150306 373.60 377.00 370.70 375.60 +1.80 1,052 7,383 +249
Dec15 150306 383.00 387.10 381.20 385.50 +1.40 607 3,077 +208
Mar16 150306 393.30 397.50 392.50 395.80 +1.50 297 2,796 +186
Total Volume and Open Interest 14,822 80,041 +1,947
Cotton(ICE)
Mar15 150306 62.50 62.95 62.11 62.95 -0.26 28 41 -19
May15 150306 63.12 63.29 62.50 62.97 -0.26 13,673 120,424 +820
Jul15 150306 63.40 63.51 62.81 63.37 -0.12 2,916 31,905 -186
Oct15 150306 63.75 63.96 63.59 63.96 -0.21 0 10 +0
Dec15 150306 64.56 64.70 64.02 64.57 -0.17 1,541 31,212 +592
Mar16 150306 64.50 64.57 64.00 64.57 -0.25 108 2,602 +69
Total Volume and Open Interest 18,284 187,146 +1,274
Lumber(CME)
Mar15 150306 286.8 288.5 282.7 283.0 -4.0 113 463 -37
May15 150306 287.6 287.7 280.6 281.8 -5.0 310 4,664 +70
Jul15 150306 285.4 286.0 280.0 280.6 -4.2 69 472 +57
Sep15 150306 290.0 293.0 287.0 288.7 -3.3 5 44 +3
Total Volume and Open Interest 501 5,655 +97
Crude Oil(NYM)
Apr15 150306 50.89 51.22 48.88 49.61 -1.15 463,989 354,820 -18,457
May15 150306 52.71 53.04 50.80 51.47 -1.08 194,152 233,045 +8,752
Jun15 150306 54.27 54.48 52.39 52.95 -1.04 155,947 203,932 +5,983
Jul15 150306 55.61 55.67 53.75 54.24 -1.01 71,238 70,440 -167
Aug15 150306 56.69 56.73 54.98 55.42 -0.92 43,244 50,595 +791
Sep15 150306 57.56 57.70 56.04 56.39 -0.85 50,966 103,533 +6,296
Oct15 150306 58.16 58.25 56.77 57.10 -0.81 18,294 50,465 +686
Nov15 150306 58.85 58.87 57.43 57.74 -0.77 8,309 37,014 +1,169
Dec15 150306 59.33 59.55 57.83 58.34 -0.73 68,473 198,767 +3,243
Jan16 150306 59.66 59.94 58.60 58.83 -0.70 2,333 42,336 +178
Feb16 150306 60.38 60.38 59.00 59.28 -0.68 1,002 18,178 -3
Mar16 150306 60.70 60.71 59.44 59.72 -0.66 3,533 31,908 +267
Apr16 150306 60.30 60.30 60.13 60.13 -0.64 360 10,321 +31
May16 150306 60.49 60.86 60.49 60.49 -0.62 444 9,542 +22
Jun16 150306 61.57 61.83 60.58 60.82 -0.60 6,596 55,763 -109
Jul16 150306 61.06 61.59 61.06 61.06 -0.59 333 7,906 +27
Total Volume and Open Interest 1,119,360 1,695,480 +7,572
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150306 50.850 51.250 48.875 49.600 -1.150 16,917 4,302 +262
May15 150306 52.600 53.025 50.825 51.475 -1.075 959 1,414 +174
Jun15 150306 54.225 54.425 52.400 52.950 -1.050 519 537 +22
Jul15 150306 55.525 55.575 54.050 54.250 -1.000 233 242 -14
Aug15 150306 56.600 56.650 55.225 55.425 -0.925 206 227 +54
Sep15 150306 57.425 57.550 56.400 56.400 -0.850 208 162 +60
Oct15 150306 57.100 57.100 57.100 57.100 -0.800 64 21 +10
Nov15 150306 58.300 58.300 57.750 57.750 -0.750 56 16 +6
Dec15 150306 59.150 59.400 58.350 58.350 -0.725 71 172 -15
Total Volume and Open Interest 19,254 7,146 +540
NY Harbor ULSD(NYM)
Apr15 150306 188.48 190.10 185.86 186.90 -0.83 76,346 93,740 -3,575
May15 150306 186.43 188.08 183.45 184.64 -1.22 44,448 63,697 -1,506
Jun15 150306 186.80 188.06 183.48 184.61 -1.39 23,189 47,934 +1,903
Jul15 150306 187.67 188.90 184.33 185.47 -1.43 7,624 24,918 +563
Aug15 150306 189.91 189.91 186.22 186.95 -1.34 3,942 14,805 +214
Sep15 150306 191.33 192.18 188.16 188.85 -1.30 4,106 19,844 +686
Oct15 150306 194.23 194.23 190.50 190.84 -1.37 2,213 17,298 -114
Nov15 150306 194.52 194.81 192.35 192.82 -1.36 1,527 10,780 +213
Dec15 150306 196.80 198.06 193.62 194.65 -1.35 4,407 36,660 -608
Jan16 150306 199.64 199.64 195.66 196.29 -1.36 634 7,405 +97
Feb16 150306 198.50 198.50 196.50 196.79 -1.36 301 4,114 +52
Mar16 150306 197.55 197.55 195.70 196.38 -1.35 275 5,986 +143
Apr16 150306 196.47 196.47 195.00 195.27 -1.37 235 3,516 +174
May16 150306 196.74 196.81 195.61 195.61 -1.39 68 2,394 +6
Total Volume and Open Interest 170,173 373,635 -1,495
RBOB Gasoline(NYM)
Apr15 150306 189.71 190.98 185.08 188.19 -0.54 60,018 92,713 -5,047
May15 150306 190.46 191.00 185.25 188.02 -0.91 39,337 63,835 +4,290
Jun15 150306 188.36 189.30 184.05 186.40 -1.17 28,673 47,941 +2,266
Jul15 150306 186.28 187.47 182.53 184.72 -1.22 14,660 33,701 +2,119
Aug15 150306 185.01 185.50 181.54 182.88 -1.23 9,304 23,175 +503
Sep15 150306 182.11 183.29 178.70 180.48 -1.31 6,845 26,075 -393
Oct15 150306 169.84 169.84 166.44 167.40 -1.54 3,608 15,347 -27
Nov15 150306 166.78 166.78 163.14 164.42 -1.54 1,512 9,925 +121
Dec15 150306 165.04 166.05 161.55 162.67 -1.57 4,555 29,630 +861
Jan16 150306 165.89 165.97 162.50 163.18 -1.62 381 4,224 +50
Total Volume and Open Interest 169,720 357,350 +4,872
e-miNY RBOB Gasoline(NYM)
Apr15 150306 188.20 188.20 188.19 188.20 -0.50 0 2 +0
May15 150306 188.00 188.02 188.00 188.00 -0.90      
Jun15 150306 186.40 186.40 186.40 186.40 -1.20      
Jul15 150306 184.70 184.72 184.70 184.70 -1.20      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Apr15 150306 2.828 2.870 2.783 2.839 -0.002 100,323 219,242 -5,389
May15 150306 2.869 2.906 2.823 2.872 -0.008 31,209 196,062 +2,607
Jun15 150306 2.899 2.940 2.861 2.906 -0.011 16,102 62,497 -147
Jul15 150306 2.952 2.990 2.913 2.957 -0.009 11,358 70,550 -1,388
Aug15 150306 2.969 3.000 2.928 2.974 -0.005 5,999 39,860 -544
Sep15 150306 2.953 2.986 2.917 2.962 -0.004 6,352 59,424 +2,484
Oct15 150306 2.985 3.013 2.943 2.987 -0.005 14,948 89,592 +358
Nov15 150306 3.080 3.100 3.041 3.078 -0.004 2,269 36,642 +342
Dec15 150306 3.221 3.248 3.200 3.235 +0.002 1,759 43,877 +788
Jan16 150306 3.343 3.369 3.319 3.355 +0.003 4,482 42,864 -227
Feb16 150306 3.310 3.349 3.310 3.339 +0.004 158 10,223 -27
Mar16 150306 3.252 3.290 3.247 3.286 +0.009 1,794 18,718 +344
Apr16 150306 3.109 3.147 3.105 3.147 +0.021 1,352 15,052 +16
May16 150306 3.105 3.145 3.105 3.145 +0.020 14 6,833 +7
Jun16 150306 3.144 3.182 3.144 3.182 +0.018 3 6,533 +0
Jul16 150306 3.187 3.225 3.187 3.225 +0.018 26 4,111 +24
Total Volume and Open Interest 198,671 982,539 -674
Brent Crude Oil(ICE)
Apr15 150306 60.75 61.30 59.17 59.73 -0.75 260,537 221,948 -16,575
May15 150306 61.19 61.75 59.67 60.18 -0.78 162,982 333,432 +19,909
Jun15 150306 61.94 62.50 60.50 60.98 -0.74 123,217 243,621 +6,871
Jul15 150306 62.77 63.25 61.40 61.82 -0.73 36,599 120,216 +4,403
Aug15 150306 63.61 64.09 62.21 62.60 -0.74 20,413 70,923 +859
Sep15 150306 64.33 64.72 62.95 63.33 -0.73 28,716 87,821 +3,803
Oct15 150306 64.92 65.38 63.61 63.99 -0.74 15,749 52,923 -1,413
Nov15 150306 65.78 65.97 64.20 64.56 -0.76 10,500 42,384 -1,325
Dec15 150306 66.22 66.52 64.69 65.07 -0.77 73,623 204,716 -1,473
Jan16 150306 66.71 66.71 65.39 65.49 -0.78 8,055 51,214 -1,054
Feb16 150306 67.03 67.03 65.82 65.90 -0.78 3,256 35,689 -451
Mar16 150306 67.06 67.14 66.30 66.30 -0.78 5,061 31,197 +451
Apr16 150306 66.71 66.71 66.71 66.71 -0.78 1,544 26,450 +478
May16 150306 67.05 67.05 67.05 67.05 -0.79 4,753 17,694 -100
Total Volume and Open Interest 788,274 1,861,266 +16,250
Gas Oil(ICE)
Mar15 150306 581.00 584.75 574.50 582.25 +1.25 31,393 53,828 -4,265
Apr15 150306 570.25 573.75 562.25 569.75 -1.25 92,201 149,887 +3,856
May15 150306 567.25 570.00 557.75 565.50 -2.75 49,703 81,925 +378
Jun15 150306 567.50 570.75 557.75 565.75 -3.75 33,001 79,084 +2,075
Jul15 150306 572.25 573.75 560.50 568.75 -4.25 11,619 27,218 +30
Aug15 150306 575.25 578.00 565.00 573.00 -4.50 6,267 24,157 +376
Sep15 150306 579.50 582.75 569.75 577.75 -4.50 4,206 23,662 +198
Oct15 150306 584.50 588.50 577.00 583.75 -4.25 2,898 22,155 +386
Nov15 150306 589.00 591.50 581.50 587.75 -4.25 1,609 15,123 +199
Dec15 150306 593.00 596.00 584.00 591.50 -4.50 8,455 78,638 +78
Total Volume and Open Interest 244,161 647,655 +3,554
Ethanol(CBOT)
Apr15 150306 1.481 1.481 1.446 1.460 -0.052 579 2,423 +23
May15 150306 1.490 1.490 1.464 1.471 -0.050 373 1,298 +179
Jun15 150306 1.465 1.485 1.464 1.472 -0.046 254 1,365 -18
Jul15 150306 1.460 1.469 1.460 1.469 -0.046 111 628 +67
Aug15 150306 1.460 1.460 1.460 1.460 -0.046 17 526 -17
Sep15 150306 1.448 1.448 1.448 1.448 -0.046 22 287 +0
Oct15 150306 1.438 1.438 1.438 1.438 -0.046 0 291 +0
Nov15 150306 1.433 1.433 1.433 1.433 -0.046 0 96 +0
Total Volume and Open Interest 1,356 7,096 +166
WTI Crude Oil(ICE)
Apr15 150306 51.16 51.22 48.89 49.61 -1.15 79,799 63,214 -184
May15 150306 52.72 53.00 50.81 51.47 -1.08 54,395 52,495 +2,963
Jun15 150306 54.16 54.42 52.40 52.95 -1.04 52,622 69,170 -3,021
Jul15 150306 55.60 55.60 53.96 54.24 -1.01 13,221 21,821 +1,107
Aug15 150306 56.62 56.62 55.24 55.42 -0.92 7,650 14,074 -63
Sep15 150306 57.26 57.49 56.25 56.39 -0.85 6,204 25,850 +406
Oct15 150306 58.26 58.26 57.08 57.10 -0.81 2,326 6,696 +225
Nov15 150306 58.72 58.79 57.74 57.74 -0.77 1,775 9,296 +269
Dec15 150306 59.40 59.44 58.00 58.34 -0.73 16,792 75,303 +134
Jan16 150306 58.83 58.83 58.83 58.83 -0.70 186 7,864 +2
Feb16 150306 59.28 59.28 59.28 59.28 -0.68 80 1,242 +15
Mar16 150306 59.72 59.72 59.72 59.72 -0.66 342 3,164 +64
Apr16 150306 60.58 60.58 60.13 60.13 -0.64 59 2,776 +5
May16 150306 60.49 60.49 60.49 60.49 -0.62 81 2,345 -26
Jun16 150306 61.20 61.20 60.74 60.82 -0.60 496 17,252 -120
Jul16 150306 61.06 61.06 61.06 61.06 -0.59 26 999 -2
Total Volume and Open Interest 245,198 445,124 +2,744
US Dollar Index(ICE)
Mar15 150306 96.390 97.755 96.320 97.605 +1.210 57,087 102,736 -1,243
Jun15 150306 96.955 98.295 96.890 98.010 +1.053 14,335 24,343 +6,374
Sep15 150306 98.020 98.800 97.615 98.540 +0.882 55 1,551 +39
Total Volume and Open Interest 71,489 129,163 +5,182
Australian Dollar(CME)
Mar15 150306 77.75 78.43 77.03 77.18 -0.52 77,344 130,946 -306
Jun15 150306 77.34 78.00 76.59 76.76 -0.52 2,305 6,056 +549
Sep15 150306 76.68 76.68 76.40 76.40 -0.52 0 53 +0
Total Volume and Open Interest 79,650 137,085 +244
British Pound(CME)
Mar15 150306 152.49 152.51 150.26 150.48 -1.90 100,733 163,985 +2,963
Jun15 150306 152.36 152.41 150.21 150.38 -1.91 5,311 6,792 +2,161
Sep15 150306 152.24 152.24 150.33 150.33 -1.89 0 45 +0
Total Volume and Open Interest 106,047 170,864 +5,127
Canadian Dollar(CME)
Mar15 150306 80.07 80.27 79.18 79.28 -0.65 90,881 109,387 +4,728
Jun15 150306 79.95 80.15 79.09 79.17 -0.65 9,720 14,768 +2,516
Sep15 150306 79.88 80.00 79.04 79.11 -0.63 758 3,418 +621
Dec15 150306 79.16 79.24 79.05 79.05 -0.64 18 1,177 +10
Total Volume and Open Interest 101,377 129,219 +7,875
Japanese Yen(CME)
Mar15 150306 83.25 83.42 82.45 82.86 -0.36 92,239 197,625 -1,547
Jun15 150306 83.35 83.50 82.56 82.96 -0.36 4,616 13,050 +1,950
Sep15 150306 83.49 83.61 83.09 83.09 -0.36 77 206 +55
Total Volume and Open Interest 96,939 211,073 +462
Swiss Franc(CME)
Mar15 150306 102.73 102.87 101.38 101.56 -1.05 24,090 37,296 +1,084
Jun15 150306 103.04 103.20 101.79 101.89 -1.06 1,633 4,425 +229
Sep15 150306 103.29 103.52 102.24 102.24 -1.06 0 375 +0
Total Volume and Open Interest 25,735 42,186 +1,325
EuroFX(CME)
Mar15 150306 110.34 110.34 108.40 108.59 -1.69 252,913 417,394 +1,490
Jun15 150306 110.44 110.47 108.53 108.72 -1.69 38,035 41,240 +17,658
Sep15 150306 110.56 110.58 108.69 108.90 -1.68 145 964 +55
Total Volume and Open Interest 291,144 459,980 +19,247
Mexican Peso(CME)
Mar15 150306 657.62 658.75 644.00 644.88 -12.75 39,278 121,386 -1,605
Apr15 150306 646.75 646.75 643.62 643.62 -12.62      
Total Volume and Open Interest 41,479 176,338 -1,719
Brazilian Real(CME)
Apr15 150306 329.05 332.00 323.00 323.75 -5.30 1,062 12,500 +405
May15 150306 321.35 328.75 321.10 321.35 -5.15 0 100 +0
Jun15 150306 320.10 324.95 316.80 318.25 -5.15 726 1,330 +283
Jul15 150306 316.85 316.85 316.85 316.85 -4.20      
Total Volume and Open Interest 1,788 23,082 +688
30-Year T-Bonds(CBOT)
Mar15 150306 145~130 145~290 142~310 143~120 -2~030 33,697 39,781 -13,625
Jun15 150306 158~180 159~070 154~270 155~200 -3~080 222,718 381,130 +8,116
Sep15 150306 153~240 157~000 153~240 153~240 -3~080 1 1 +1
Total Volume and Open Interest 256,416 420,912 -5,508
10-Year T-Notes(CBOT)
Mar15 150306 127~220 128~055 126~200 126~240 -0~310 61,727 124,318 -22,489
Jun15 150306 127~015 127~160 125~295 126~020 -1~000 935,199 2,461,611 +6,189
Sep15 150306 125~205 126~205 125~205 125~205 -1~000      
Total Volume and Open Interest 996,926 2,585,934 -16,300
5-Year T-Notes(CBOT)
Mar15 150306 119~234 120~014 119~032 119~054 -0~182 25,793 35,137 -9,303
Jun15 150306 118~316 119~096 118~092 118~114 -0~200 498,297 1,906,856 +4,837
Sep15 150306 118~114 118~314 118~114 118~114 -0~200      
Total Volume and Open Interest 524,090 1,941,993 -4,466
2 Year T-Notes(CBOT)
Mar15 150306 109~206 109~260 109~152 109~156 -0~054 7,788 43,276 -5,085
Jun15 150306 109~076 109~122 109~004 109~014 -0~062 207,486 1,288,962 -9,341
Sep15 150306 109~014 109~076 109~014 109~014 -0~062      
Total Volume and Open Interest 215,274 1,332,238 -14,426
Eurodollars(CME)
Mar15 150306 99.732 99.735 99.730 99.735 unch 77,703 1,100,957 -4,137
Jun15 150306 99.620 99.640 99.580 99.600 -0.025 152,370 1,141,049 +3,993
Sep15 150306 99.445 99.475 99.365 99.380 -0.065 168,529 1,015,990 +3,942
Dec15 150306 99.225 99.280 99.125 99.135 -0.090 223,444 1,129,178 +22,382
Mar16 150306 99.000 99.080 98.885 98.895 -0.105 201,178 914,200 -2,383
Jun16 150306 98.790 98.865 98.650 98.660 -0.115 202,259 706,931 +4,539
Sep16 150306 98.555 98.650 98.420 98.430 -0.125 160,334 595,340 -3,652
Dec16 150306 98.350 98.450 98.205 98.215 -0.135 246,993 961,073 +13,715
Mar17 150306 98.180 98.275 98.030 98.045 -0.140 130,585 510,060 +4,256
Jun17 150306 98.030 98.130 97.875 97.885 -0.145 115,409 461,233 -4,743
Sep17 150306 97.900 97.990 97.740 97.755 -0.150 81,278 433,095 -2,302
Dec17 150306 97.785 97.880 97.620 97.635 -0.150 112,083 588,727 -765
Mar18 150306 97.695 97.785 97.535 97.545 -0.150 44,517 337,571 -597
Jun18 150306 97.610 97.680 97.445 97.460 -0.150 25,123 237,023 +813
Sep18 150306 97.535 97.600 97.370 97.385 -0.150 28,938 167,225 +1,865
Dec18 150306 97.465 97.535 97.300 97.315 -0.150 28,084 221,719 -1,990
Mar19 150306 97.410 97.465 97.240 97.260 -0.150 25,728 130,190 -683
Jun19 150306 97.355 97.410 97.185 97.210 -0.145 17,133 116,584 -111
Total Volume and Open Interest 2,086,762 11,092,650 +36,880
Ultra T-Bond(CBOT)
Mar15 150306 165~13 165~27 161~18 162~15 -3~11 5,053 18,215 -1,825
Jun15 150306 164~15 165~08 160~19 161~17 -3~12 67,502 563,316 +1,782
Sep15 150306 161~00 164~12 161~00 161~00 -3~12      
Total Volume and Open Interest 72,555 581,531 -43
30 Day Federal Funds(CBOT)
Mar15 150306 99.882 99.885 99.882 99.882 unch 248 77,545 -168
Apr15 150306 99.875 99.880 99.870 99.875 unch 503 74,295 +14
May15 150306 99.870 99.870 99.865 99.865 unch 5,137 98,505 +675
Jun15 150306 99.835 99.840 99.820 99.825 -0.010 5,850 61,263 +765
Jul15 150306 99.785 99.795 99.750 99.760 -0.025 7,949 100,963 +1,724
Aug15 150306 99.740 99.755 99.695 99.710 -0.030 2,936 52,547 +129
Total Volume and Open Interest 34,281 665,195 +6,038
3-Mth Euro-Yen(CME)
Mar15 150306 99.805 99.805 99.805 99.805 unch      
Jun15 150306 99.850 99.850 99.850 99.850 unch      
Sep15 150306 99.860 99.860 99.860 99.860 unch      
Dec15 150306 99.860 99.860 99.860 99.860 unch      
Mar16 150306 99.720 99.720 99.720 99.720 unch      
Jun16 150306 99.580 99.580 99.580 99.580 unch      
Sep16 150306 99.440 99.440 99.440 99.440 unch      
Dec16 150306 99.820 99.820 99.820 99.820 unch      
Mar17 150306 99.680 99.680 99.680 99.680 unch      
Jun17 150306 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150306 99.81 99.81 99.81 99.81 unch      
Jun15 150306 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150306 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150306 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150306 99.72 99.72 99.72 99.72 unch      
Jun16 150306 99.58 99.58 99.58 99.58 unch      
Sep16 150306 99.44 99.44 99.44 99.44 unch      
Dec16 150306 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 150306 147.52 147.73 147.47 147.63 +0.15 6,403 15,928 -1,474
Jun15 150306 147.24 147.44 147.20 147.36 +0.16 4,799 3,270 +2,309
Sep15 150306 146.79 146.79 146.79 146.79 +0.16      
Total Volume and Open Interest 11,202 19,199 +835
Euro-Bund(EUREX)
Mar15 150306 159.27 159.35 159.00 159.06 +0.07 1,208,723 293,994 -361,200
Jun15 150306 157.15 157.16 156.12 156.16 -0.63 917,903 1,032,398 +314,641
Sep15 150306 156.52 156.52 155.76 155.83 -0.46 0 17 +0
Total Volume and Open Interest 2,126,626 1,326,409 -46,559
Euro-Bobl(EUREX)
Mar15 150306 131.16 131.19 130.99 131.03 +0.02 884,255 206,176 -268,990
Jun15 150306 129.34 129.37 129.10 129.11 -0.07 733,773 847,321 +294,767
Sep15 150306 130.11 130.11 130.11 130.11 -0.60      
Total Volume and Open Interest 1,618,028 1,053,497 +25,777
3-Mth Euribor(EUREX)
Mar15 150306 99.970 99.970 99.970 99.970 unch 0 7,824 +0
Jun15 150306 99.990 99.990 99.990 99.990 unch 20 2,354 -19
Sep15 150306 99.990 99.990 99.990 99.990 -0.005 5 10,234 -3
Total Volume and Open Interest 44 62,453 -34
Long Gilt(LIFFE)
Mar15 150306 118~20 118~22 117~20 117~20 -0~28 2,377 22,504 -1,620
Jun15 150306 117~26 118~02 116~23 116~26 -0~28 171,139 423,841 -3,857
Total Volume and Open Interest 173,516 446,345 -5,477
3-Mth Short Sterling(LIFFE)
Mar15 150306 99.43 99.44 99.43 99.43 unch 11,831 340,153 -3,847
Jun15 150306 99.39 99.40 99.38 99.38 -0.01 56,691 370,250 -7,223
Sep15 150306 99.32 99.33 99.30 99.30 -0.02 100,388 507,050 -12,715
Dec15 150306 99.17 99.19 99.14 99.14 -0.04 92,846 357,463 +1,859
Mar16 150306 99.02 99.02 98.95 98.96 -0.05 104,534 336,097 -3,880
Jun16 150306 98.85 98.85 98.77 98.78 -0.06 142,076 257,740 +25,802
Total Volume and Open Interest 875,750 3,209,287 -13,420
3-Mth Euribor(LIFFE)
Mar15 150306 99.965 99.975 99.965 99.970 unch 14,796 415,342 +299
Jun15 150306 99.990 99.995 99.985 99.990 unch 35,090 329,156 -4,497
Sep15 150306 99.995 100.000 99.985 99.990 unch 29,578 347,130 -5,055
Total Volume and Open Interest 291,000 3,168,765 +4,373
3-Mth Aus T-Bills(SFE)
Mar15 150306 97.66 97.66 97.64 97.65 -0.01 14,835 119,571 -11,724
Jun15 150306 97.86 97.88 97.85 97.86 -0.01 31,715 210,412 -6,851
Sep15 150306 97.98 97.98 97.96 97.98 unch 18,437 184,293 -984
Dec15 150306 97.99 98.00 97.97 98.00 unch 14,317 142,989 -1,493
Mar16 150306 97.96 97.97 97.94 97.97 +0.01 7,031 105,874 -121
Jun16 150306 97.90 97.92 97.89 97.91 -0.01 4,803 69,427 -225
Sep16 150306 97.84 97.86 97.84 97.86 unch 1,207 43,692 -735
Dec16 150306 97.78 97.80 97.78 97.79 -0.01 2,189 45,940 +591
Mar17 150306 97.73 97.73 97.72 97.73 unch 166 4,823 +57
Jun17 150306 97.65 97.65 97.65 97.65 -0.01 1 5,409 +1
Total Volume and Open Interest 94,701 938,051 -21,484
10-Year Aus T-Bonds(SFE)
Mar15 150306 97.41 97.45 97.39 97.41 -0.01 111,578 729,245 +5,246
Jun15 150306 97.37 97.41 97.36 97.37 -0.01 50 146 +32
Total Volume and Open Interest 111,628 729,391 +5,278
3-Year Aus T-Bonds(SFE)
Mar15 150306 98.08 98.11 98.06 98.09 +0.01 176,274 741,676 +6,965
Jun15 150306 98.11 98.12 98.11 98.12 +0.02 101 492 +101
Total Volume and Open Interest 176,375 742,168 +7,066
Gold(CMX)
Apr15 150306 1197.5 1200.0 1162.9 1164.3 -31.9 107,563 252,739 -4,834
Jun15 150306 1198.7 1201.0 1164.0 1165.4 -31.8 4,741 66,803 +2,279
Aug15 150306 1201.2 1201.2 1165.1 1166.2 -31.9 1,551 19,710 -194
Oct15 150306 1186.4 1186.4 1167.0 1167.0 -31.8 238 5,307 +143
Dec15 150306 1201.9 1202.4 1166.9 1167.9 -31.8 2,498 30,068 +549
Feb16 150306 1200.6 1200.6 1168.9 1168.9 -31.7 233 4,287 -5
Apr16 150306 1197.0 1197.0 1169.0 1170.0 -31.7 104 871 +3
Jun16 150306 1182.4 1182.5 1171.3 1171.3 -31.6 76 5,493 +73
Aug16 150306 1172.8 1172.8 1172.8 1172.8 -31.6 0 253 +0
Oct16 150306 1174.4 1174.4 1174.4 1174.4 -31.6 0 526 +0
Dec16 150306 1192.1 1192.1 1174.9 1176.2 -31.6 70 5,507 -1
Total Volume and Open Interest 117,124 403,134 -1,990
Silver(CMX)
Mar15 150306 1617.0 1617.0 1574.5 1578.4 -34.8 232 997 -139
May15 150306 1618.5 1623.5 1574.5 1580.7 -35.1 25,616 102,873 -894
Jul15 150306 1620.5 1624.0 1579.5 1584.5 -35.1 2,177 18,028 +290
Sep15 150306 1623.0 1623.0 1586.5 1587.9 -35.0 394 8,724 +102
Dec15 150306 1627.0 1631.5 1587.0 1591.9 -35.0 466 21,710 +190
Mar16 150306 1596.1 1596.1 1596.1 1596.1 -34.8 1 1,690 +0
May16 150306 1601.0 1601.0 1599.1 1599.1 -34.7 0 96 +0
Total Volume and Open Interest 28,947 163,517 -501
Platinum(NYMEX)
Apr15 150306 1179.6 1183.3 1157.0 1158.8 -21.3 8,174 62,278 -75
Jul15 150306 1182.5 1183.4 1159.2 1160.6 -21.3 971 6,861 +523
Oct15 150306 1162.8 1163.2 1162.1 1162.1 -21.3 108 181 +96
Jan16 150306 1164.9 1164.9 1164.9 1164.9 -21.3 0 17 +0
Total Volume and Open Interest 9,253 69,338 +544
Palladium(NYMEX)
Mar15 150306 812.45 820.90 812.45 818.05 -6.95 37 99 -15
Jun15 150306 826.60 830.00 812.40 818.15 -6.90 3,955 32,695 +221
Sep15 150306 826.35 826.35 816.75 819.20 -6.85 55 373 +37
Total Volume and Open Interest 4,050 33,176 +241
Copper(CMX)
Mar15 150306 266.70 267.20 262.40 262.90 -4.30 625 4,521 -167
May15 150306 265.20 265.60 260.50 260.90 -4.35 32,320 110,965 +998
Jul15 150306 265.05 265.50 260.60 260.90 -4.25 1,894 22,487 +379
Sep15 150306 264.05 264.80 260.95 261.05 -4.05 678 13,541 +13
Dec15 150306 264.00 264.00 260.90 261.10 -4.00 534 5,720 +34
Total Volume and Open Interest 36,618 164,408 +1,388
DJIA Index(CBOT)
Mar15 150306 18110 18132 17825 17861 -259 155 9,193 +95
Jun15 150306 18020 18020 17786 17786 -253 2 88 +1
Sep15 150205 17617 17617 17617 17617 +215      
Dec15 150205 17527 17527 17527 17527 +215      
Total Volume and Open Interest 78 11,390 -6
E-mini DJIA Index(CBOT)
Mar15 150306 18120 18155 17811 17861 -259 118,085 114,248 -1,759
Jun15 150306 18043 18069 17742 17786 -253 537 781 +121
Sep15 150306 17696 17696 17696 17696 -253 3 21 +1
Dec15 150306 17614 17614 17614 17614 -253 0 28 +0
Total Volume and Open Interest 118,625 115,078 -1,637
S & P 500(CME)
Mar15 150306 2099.60 2102.90 2066.00 2070.80 -28.90 11,890 160,855 +6,073
Jun15 150306 2081.00 2085.50 2058.00 2063.10 -28.90 271 3,504 +266
Sep15 150306 2056.20 2056.20 2051.10 2056.20 -28.90 0 97 +0
Dec15 150306 2049.80 2049.80 2044.70 2049.80 -28.90 0 15 +0
Total Volume and Open Interest 12,161 164,479 +6,339
S & P 500 E-Mini(Globex)
Mar15 150306 2099.50 2103.50 2065.50 2070.75 -29.00 1,490,440 2,910,503 +16,900
Jun15 150306 2091.50 2096.25 2057.75 2063.00 -29.00 20,331 93,659 +9,512
Total Volume and Open Interest 1,510,787 3,008,697 +26,413
NASDAQ 100(CME)
Mar15 150306 4450.30 4458.80 4390.00 4405.00 -44.50 215 17,211 -35
Jun15 150306 4416.00 4416.00 4386.00 4398.50 -44.50 0 80 +0
Sep15 150205 4243.50 4243.50 4243.50 4243.50 +55.70      
Total Volume and Open Interest 695 16,252 -840
NASDAQ 100 E-Mini(Globex)
Mar15 150306 4451.50 4460.50 4389.30 4405.00 -44.50 210,995 348,504 -262
Jun15 150306 4445.50 4453.00 4382.80 4398.50 -44.50 786 1,496 +184
Total Volume and Open Interest 211,784 350,063 -76
S & P Midcap 400(CME)
Mar15 150306 1486.70 1486.70 1486.70 1486.70 -18.00 0 1,859 +0
Jun15 150306 1482.00 1482.00 1482.00 1482.00 -19.20      
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Mar15 150306 15.35 16.50 15.30 16.23 +0.90 66,356 137,711 -6,563
Apr15 150306 17.05 17.88 17.00 17.77 +0.69 48,314 94,451 +4,415
May15 150306 17.45 18.15 17.40 18.02 +0.54 16,385 27,167 +820
Jun15 150306 17.70 18.33 17.68 18.18 +0.45 9,962 29,883 +118
Total Volume and Open Interest 152,147 337,847 -298
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150306 18860 19090 18825 18865 -5 11,492 55,858 -488
Jun15 150306 18885 19075 18820 18850 -15 788 3,006 +286
Total Volume and Open Interest 12,280 58,866 -202
Nikkei 225(SGX)
Mar15 150306 18770 19000 18765 18980 +200 81,011 325,731 -3,817
Jun15 150306 18675 18915 18675 18900 +220 2,156 11,208 +845
Sep15 150306 18870 18870 18870 18870 +200 0 5 +0
Total Volume and Open Interest 83,518 346,383 -2,745
CAC 40(EURONEXT)
Mar15 150306 4967.0 4988.0 4940.5 4965.5 +4.0 110,503 314,358 +9,685
Apr15 150306 4951.0 4975.0 4941.5 4958.0 +4.5 165 28,331 +111
May15 150306 4898.0 4898.0 4895.5 4895.5 +4.5 0 33 +0
Total Volume and Open Interest 110,867 346,251 +9,846
Hang Seng Index(HKFE)
Mar15 150306 24142 24232 24056 24108 -32 51,290 108,356 -1,847
Apr15 150306 24170 24240 24094 24120 -31 1,760 2,970 +1,259
Total Volume and Open Interest 53,473 114,582 -525
DAX(EUREX)
Mar15 150306 11521.5 11603.5 11495.5 11556.0 +60.5 124,287 166,643 +2,832
Jun15 150306 11535.0 11618.0 11514.0 11572.5 +60.0 5,043 14,682 -1,895
Sep15 150306 11540.5 11611.0 11528.0 11575.5 +61.5 212 323 +120
Total Volume and Open Interest 129,542 181,648 +1,057
FT-SE 100(EURONEXT)
Mar15 150306 6945.00 6946.00 6861.50 6896.00 -45.50 109,984 612,202 +6,837
Jun15 150306 6887.50 6887.50 6808.00 6838.00 -46.00 7,584 25,671 +4,363
Sep15 150306 6821.00 6826.00 6787.50 6787.50 -46.00 73 551 +48
Total Volume and Open Interest 117,692 638,535 +11,299
SPI 200(SFE)
Mar15 150306 5893.0 5907.0 5856.0 5890.0 unch 23,937 256,823 -960
Jun15 150306 5888.0 5902.0 5863.0 5887.0 unch 582 3,640 +59
Sep15 150306 5831.0 5831.0 5831.0 5831.0 unch 290 2,692 -6
Total Volume and Open Interest 25,289 264,937 -847
FTSE MIB(ISE)
Mar15 150306 22435.00 22575.00 22365.00 22425.00 +27.00 27,420 55,793 -97
Jun15 150306 22115.00 22210.00 22010.00 22070.00 +34.00 181 757 +2
Sep15 150306 21983.00 21983.00 21983.00 21983.00 +37.00 1 3 +1
Total Volume and Open Interest 27,602 56,553 -94
KOSPI 200(KFE)
Mar15 150306 254.50 255.85 254.45 255.80 +1.35 79,588 105,751 -1,565
Jun15 150306 255.75 257.10 255.75 257.10 +1.35 641 5,627 +943
Sep15 150306 257.20 258.60 257.20 258.60 +1.80 11 1,111 +34
Total Volume and Open Interest 80,240 113,988 -558
GSCI(CME)
Mar15 150306 409.50 415.00 408.00 409.25 -5.70 340 12,029 -276
Apr15 150306 413.75 419.20 413.00 413.75 -5.35 219 414 +185
May15 150306 418.25 423.70 417.50 418.25 -5.35      
Total Volume and Open Interest 559 12,443 -91
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