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 13, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150313 990.25 994.00 972.50 974.00 -16.50 105,719 317,952 +1,404
Jul15 150313 993.25 997.75 976.75 978.00 -16.00 46,542 174,892 +5,752
Aug15 150313 989.50 995.25 975.50 976.50 -15.25 1,386 11,917 -17
Sep15 150313 975.75 977.00 962.00 962.75 -14.25 255 4,623 +0
Nov15 150313 967.50 971.00 952.50 953.25 -14.25 18,478 159,435 +2,398
Jan16 150313 968.00 972.00 957.00 958.00 -14.00 359 5,753 +93
Mar16 150313 971.75 975.50 958.50 959.50 -13.00 1,329 5,456 +631
May16 150313 973.75 977.00 959.50 960.75 -13.00 349 2,438 +132
Jul16 150313 978.25 979.25 964.75 965.75 -13.25 152 925 +39
Aug16 150313 964.25 977.25 964.25 964.25 -13.00 3 46 +0
Sep16 150313 955.50 966.00 955.50 955.50 -10.50 0 39 +0
Nov16 150313 960.75 964.25 950.75 952.50 -11.75 210 3,666 +101
Jan17 150313 958.50 970.00 958.50 958.50 -11.50 0 43 +0
Mar17 150313 963.50 974.75 963.50 963.50 -11.25 0 30 +0
Total Volume and Open Interest 175,623 688,370 +10,129
Soybean Meal(CBOT)
May15 150313 331.70 333.00 326.50 327.00 -4.60 46,602 183,525 -1,707
Jul15 150313 328.60 329.90 323.40 323.70 -4.90 19,203 82,397 +2,756
Aug15 150313 327.00 327.00 321.90 322.10 -4.90 1,809 15,415 +185
Sep15 150313 324.00 325.40 320.40 320.60 -4.80 1,369 10,572 +97
Oct15 150313 321.20 322.00 316.00 316.40 -5.60 537 10,503 +6
Dec15 150313 321.70 322.30 315.70 316.10 -5.80 5,557 36,844 +604
Jan16 150313 319.20 322.20 316.60 316.60 -5.60 202 2,877 -12
Mar16 150313 319.20 321.70 316.30 316.30 -5.40 309 2,616 +63
May16 150313 317.80 320.70 315.50 315.50 -5.20 30 773 -15
Jul16 150313 318.20 321.40 316.40 316.40 -5.00 51 519 +19
Total Volume and Open Interest 76,222 346,972 +1,572
Soybean Oil(CBOT)
May15 150313 30.80 31.10 30.33 30.49 -0.38 41,308 180,615 +811
Jul15 150313 31.04 31.29 30.53 30.69 -0.36 12,739 81,596 -1,534
Aug15 150313 31.06 31.29 30.59 30.76 -0.35 1,238 14,053 +148
Sep15 150313 31.10 31.33 30.61 30.81 -0.34 1,018 9,687 +125
Oct15 150313 31.02 31.20 30.54 30.77 -0.29 850 7,363 +30
Dec15 150313 31.07 31.33 30.61 30.86 -0.25 5,548 53,410 +1,389
Jan16 150313 31.49 31.49 30.88 31.06 -0.26 196 3,093 +71
Mar16 150313 31.70 31.70 31.09 31.29 -0.24 228 3,833 +62
May16 150313 31.73 31.73 31.28 31.50 -0.23 25 1,865 -12
Jul16 150313 32.11 32.11 31.51 31.71 -0.24 37 1,544 +4
Total Volume and Open Interest 63,344 359,440 +986
Canola(WCE)
Mar15 150313 452.5 452.5 452.5 452.5 -6.2 0 101 +101
May15 150313 462.5 466.2 459.0 459.3 -4.4 8,255 117,579 -3,081
Jul15 150313 459.1 462.0 455.1 455.3 -3.8 9,463 48,254 +1,741
Nov15 150313 448.7 450.9 444.9 444.9 -2.2 4,366 42,996 +1,508
Jan16 150313 450.2 450.2 446.0 446.0 -2.8 0 1,481 +0
Total Volume and Open Interest 22,094 211,833 +279
Corn(CBOT)
May15 150313 388.50 389.75 380.25 380.50 -8.00 136,493 527,726 -1,082
Jul15 150313 395.75 397.25 388.00 388.00 -7.75 46,476 269,650 +4,731
Sep15 150313 402.75 404.25 395.50 395.50 -7.50 18,540 107,167 +4,131
Dec15 150313 411.75 413.00 404.50 404.75 -7.00 29,612 254,456 +2,713
Mar16 150313 420.25 421.75 413.50 413.75 -6.75 818 71,869 +339
May16 150313 426.50 427.75 420.50 420.50 -6.75 206 4,679 +125
Jul16 150313 432.75 432.75 425.75 425.75 -6.50 157 6,165 +75
Sep16 150313 425.00 425.00 419.50 419.50 -5.50 6 1,235 +2
Dec16 150313 421.00 421.75 415.75 415.75 -4.50 147 9,892 +34
Mar17 150313 424.25 428.75 424.25 424.25 -4.50 0 288 +0
Total Volume and Open Interest 234,073 1,255,435 +9,995
Wheat(CBOT)
May15 150313 507.25 513.50 498.75 502.00 -5.25 53,452 204,386 -2,570
Jul15 150313 510.00 515.00 501.25 503.25 -6.25 26,982 120,896 -644
Sep15 150313 519.00 523.75 510.75 512.50 -6.00 8,187 35,090 +1,686
Dec15 150313 531.50 536.75 524.25 526.00 -5.50 5,803 49,995 -769
Mar16 150313 544.00 547.75 536.50 538.00 -5.00 609 9,847 +216
May16 150313 552.50 552.50 544.50 545.00 -4.25 103 1,017 +20
Total Volume and Open Interest 95,170 422,364 -2,081
Wheat(KCBT)
May15 150313 547.00 553.00 537.50 539.25 -7.25 10,770 83,744 -722
Jul15 150313 550.50 556.75 541.75 543.75 -6.75 6,100 47,396 -159
Sep15 150313 562.25 568.00 553.75 555.25 -6.25 3,785 12,092 +120
Dec15 150313 578.75 583.25 570.00 571.50 -6.00 2,119 13,313 -58
Mar16 150313 584.00 589.25 583.50 584.00 -5.25 114 2,873 +6
May16 150313 591.25 595.50 590.50 590.50 -5.00 15 324 -2
Total Volume and Open Interest 23,144 160,228 -913
Wheat(MGE)
May15 150313 569.00 574.75 564.25 567.50 -2.00 3,512 31,850 -170
Jul15 150313 575.00 579.50 570.00 572.50 -2.50 1,073 15,052 +280
Sep15 150313 584.00 587.50 577.50 580.25 -2.50 333 8,935 +84
Dec15 150313 593.50 598.00 588.75 590.25 -2.75 351 9,104 +115
Mar16 150313 605.75 605.75 600.75 602.25 -2.25 66 1,980 +21
Total Volume and Open Interest 5,368 67,052 +334
Oats(CBOT)
May15 150313 281.50 281.50 275.50 277.75 -3.50 209 5,844 +43
Jul15 150313 282.75 283.25 276.75 279.50 -3.75 49 1,500 -9
Sep15 150313 283.25 286.25 282.25 282.75 -3.50 13 261 +10
Dec15 150313 281.75 283.00 278.75 280.00 -3.00 12 1,340 +10
Total Volume and Open Interest 285 8,990 +52
Rough Rice(CBOT)
Mar15 150313 10.44 10.51 10.44 10.44 -0.03 42 37 +17
May15 150313 10.65 10.76 10.56 10.58 -0.10 237 7,479 -18
Jul15 150313 10.91 10.93 10.83 10.83 -0.10 40 906 -4
Sep15 150313 11.05 11.05 10.94 10.94 -0.10 0 514 +0
Total Volume and Open Interest 319 8,958 -5
Live Cattle(CME)
Apr15 150313 155.700 156.300 153.285 154.285 -1.515 30,299 83,374 -5,681
Jun15 150313 146.600 147.250 144.050 145.285 -1.345 20,949 84,898 +2,356
Aug15 150313 144.630 145.050 142.550 143.630 -1.000 9,087 39,398 +2,187
Oct15 150313 147.500 148.100 145.435 146.800 -0.775 5,041 26,335 +1,056
Dec15 150313 148.450 149.100 146.485 147.850 -0.725 1,937 10,835 +703
Feb16 150313 148.535 148.985 146.500 147.575 -1.000 234 2,326 +68
Total Volume and Open Interest 67,614 249,144 +711
Feeder Cattle(CME)
Mar15 150313 214.250 214.880 211.550 213.130 -1.555 3,037 5,132 -609
Apr15 150313 212.935 213.500 209.130 211.235 -1.665 4,879 7,785 +324
May15 150313 211.650 212.185 207.550 209.735 -2.200 4,702 13,931 -34
Aug15 150313 212.380 212.950 208.950 211.200 -1.485 2,649 10,257 +310
Sep15 150313 210.900 211.735 207.935 210.350 -1.250 470 1,238 +49
Oct15 150313 210.150 210.200 206.380 208.600 -1.385 298 1,579 -2
Nov15 150313 208.700 208.700 206.000 207.600 -1.635 173 534 +49
Total Volume and Open Interest 16,267 40,670 +123
Lean Hogs(CME)
Apr15 150313 62.050 62.500 61.450 62.100 -0.200 28,381 57,068 -5,247
May15 150313 71.700 71.700 70.750 71.430 -0.820 200 2,981 +61
Jun15 150313 75.450 75.800 74.400 75.430 -0.355 19,232 68,077 +4,563
Jul15 150313 76.080 76.150 75.050 75.650 -0.575 4,168 19,031 +199
Aug15 150313 76.035 76.635 75.350 75.600 -1.230 6,599 26,528 +854
Oct15 150313 67.050 67.400 66.150 66.475 -1.575 2,628 21,559 +190
Dec15 150313 64.600 64.600 62.880 63.285 -1.750 995 8,131 +324
Feb16 150313 66.000 66.350 65.680 65.800 -1.750 97 1,609 -6
Total Volume and Open Interest 62,342 205,595 +938
Class III Milk(CME)
Mar15 150313 15.52 15.55 15.49 15.50 unch 128 5,629 -19
Apr15 150313 15.43 15.50 15.38 15.40 -0.01 276 5,713 +16
May15 150313 15.14 15.27 15.10 15.10 -0.03 235 5,579 +65
Jun15 150313 15.77 15.77 15.60 15.61 -0.06 168 5,007 +54
Jul15 150313 16.39 16.40 16.32 16.32 -0.05 141 3,844 +24
Aug15 150313 16.99 16.99 16.95 16.95 -0.03 72 3,337 -11
Sep15 150313 17.28 17.28 17.25 17.25 -0.01 76 3,138 +8
Oct15 150313 17.41 17.41 17.40 17.40 unch 43 2,810 -4
Nov15 150313 17.39 17.39 17.39 17.39 +0.05 22 2,636 +7
Dec15 150313 17.15 17.15 17.15 17.15 +0.07 22 2,464 +9
Jan16 150313 16.80 16.80 16.80 16.80 unch 22 333 +22
Feb16 150313 16.71 16.71 16.71 16.71 unch 27 223 +26
Mar16 150313 16.55 16.55 16.55 16.55 unch 29 222 +28
Total Volume and Open Interest 1,293 41,311 +238
Cocoa(ICE)
Mar15 150313 2941 2941 2902 2902 -20 21 177 -46
May15 150313 2843 2864 2807 2818 -20 18,608 94,222 -3,406
Jul15 150313 2837 2855 2801 2810 -20 7,979 40,108 +878
Sep15 150313 2820 2843 2790 2798 -20 3,123 29,557 +542
Dec15 150313 2804 2826 2776 2784 -18 1,897 23,258 -40
Mar16 150313 2784 2803 2755 2763 -16 1,386 17,108 -56
May16 150313 2760 2773 2744 2752 -14 151 5,238 +31
Total Volume and Open Interest 33,181 210,307 -2,093
Coffee "C"(ICE)
Mar15 150313 126.45 126.45 126.45 126.45 -2.40 0 15 -23
May15 150313 132.55 134.05 128.75 129.80 -2.40 14,589 89,066 +348
Jul15 150313 135.95 137.25 132.05 133.15 -2.30 6,582 38,255 +328
Sep15 150313 139.10 139.40 135.00 136.15 -2.25 2,517 31,168 +381
Dec15 150313 142.70 143.55 139.10 140.15 -2.25 2,757 20,084 -268
Mar16 150313 146.45 146.65 142.90 143.90 -2.25 1,493 4,343 +327
Total Volume and Open Interest 29,928 194,613 +1,784
Orange Juice(ICE)
May15 150313 114.55 115.90 112.75 114.10 -0.30 529 12,284 -5
Jul15 150313 115.05 116.70 114.45 115.55 -0.15 310 1,451 +146
Sep15 150313 116.25 118.10 115.90 116.95 -0.10 27 931 +0
Nov15 150313 118.00 119.05 117.85 118.50 -0.10 20 388 +20
Jan16 150313 120.80 120.95 120.10 120.10 unch 0 61 +0
Mar16 150313 122.20 122.20 122.20 122.20 -0.05 0 7 +0
Total Volume and Open Interest 886 15,126 +77
Sugar #11(ICE)
May15 150313 13.15 13.17 12.57 12.70 -0.51 51,316 422,078 -453
Jul15 150313 13.33 13.33 12.70 12.80 -0.56 40,522 177,038 +1,729
Oct15 150313 13.93 13.93 13.24 13.34 -0.60 19,883 116,795 -4,408
Mar16 150313 14.97 14.97 14.33 14.42 -0.60 5,202 76,350 +901
May16 150313 15.09 15.09 14.44 14.53 -0.58 2,012 15,965 +537
Jul16 150313 15.03 15.03 14.43 14.50 -0.57 605 13,657 +159
Oct16 150313 15.16 15.16 14.60 14.66 -0.57 485 12,707 -55
Mar17 150313 15.52 15.52 15.05 15.10 -0.50 80 8,746 +52
Total Volume and Open Interest 120,122 845,579 -1,535
London Cocoa(LCE)
Mar15 150313 1989 2000 1977 1991 +9 2,299 7,008 -839
May15 150313 1992 2007 1986 1994 +5 10,915 85,445 -558
Jul15 150313 1984 1997 1979 1985 +6 7,618 46,369 +308
Sep15 150313 1971 1984 1964 1971 +7 4,498 39,395 +676
Dec15 150313 1950 1962 1943 1951 +9 3,205 41,654 +612
Mar16 150313 1932 1935 1917 1925 +9 1,096 27,643 +131
May16 150313 1915 1917 1905 1914 +11 81 3,821 +8
Total Volume and Open Interest 29,749 251,735 +348
London Sugar(LCE)
May15 150313 370.20 370.20 360.20 362.70 -8.40 5,944 42,112 -673
Aug15 150313 368.90 368.90 355.50 357.40 -12.10 3,737 22,914 +1,348
Oct15 150313 371.30 371.30 358.40 359.70 -12.80 1,427 8,570 +199
Dec15 150313 378.90 379.10 366.20 366.80 -13.90 1,488 4,053 +366
Mar16 150313 387.80 388.40 375.30 376.30 -14.20 375 3,612 +319
Total Volume and Open Interest 13,413 84,028 +1,536
Cotton(ICE)
May15 150313 61.15 61.58 60.42 60.50 -0.72 19,122 108,756 -3,736
Jul15 150313 61.90 62.24 61.12 61.19 -0.71 7,884 32,733 +1,172
Oct15 150313 62.61 62.77 61.82 61.82 -0.70 2 15 -1
Dec15 150313 63.23 63.45 62.47 62.59 -0.64 3,612 33,027 -84
Mar16 150313 63.24 63.45 62.70 62.90 -0.53 280 3,293 +146
May16 150313 63.84 63.84 63.30 63.46 -0.43 19 402 -7
Total Volume and Open Interest 30,950 178,922 -2,492
Lumber(CME)
Mar15 150313 270.0 271.5 259.0 267.0 -3.5 79 176 -43
May15 150313 279.0 279.0 271.5 274.0 -5.4 294 5,095 +98
Jul15 150313 279.4 279.4 272.0 273.9 -5.3 83 619 +51
Sep15 150313 285.0 285.1 280.0 281.4 -3.6 7 76 +7
Total Volume and Open Interest 463 5,984 +113
Crude Oil(NYM)
Apr15 150313 46.93 47.28 44.75 44.84 -2.21 404,590 181,658 -34,070
May15 150313 49.05 49.47 46.97 47.06 -2.07 210,675 376,569 +41,304
Jun15 150313 50.66 51.23 48.76 48.84 -2.03 108,975 215,839 -1,161
Jul15 150313 52.37 52.60 50.21 50.29 -1.98 52,911 77,843 +1,265
Aug15 150313 53.59 53.81 51.45 51.52 -1.92 29,363 42,626 -936
Sep15 150313 54.49 54.74 52.42 52.50 -1.86 28,810 102,722 -1,955
Oct15 150313 55.40 55.40 53.26 53.30 -1.81 13,991 53,588 +1,098
Nov15 150313 56.21 56.21 54.06 54.06 -1.77 10,827 40,924 +1,294
Dec15 150313 56.60 56.91 54.60 54.77 -1.75 53,282 195,964 +572
Jan16 150313 57.26 57.26 55.31 55.34 -1.73 4,122 42,808 +143
Feb16 150313 57.93 57.93 55.85 55.85 -1.70 2,356 18,751 +541
Mar16 150313 58.09 58.15 56.26 56.33 -1.67 3,999 31,371 +189
Apr16 150313 56.79 56.79 56.79 56.79 -1.64 813 10,768 +73
May16 150313 58.63 58.63 57.18 57.18 -1.62 637 9,832 +1
Jun16 150313 59.37 59.38 57.33 57.55 -1.58 7,490 54,708 -830
Jul16 150313 57.86 57.86 57.86 57.86 -1.54 342 7,970 -10
Total Volume and Open Interest 947,032 1,678,276 +7,382
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150313 46.975 47.275 44.750 44.850 -2.200 13,199 3,984 -100
May15 150313 49.050 49.450 47.000 47.050 -2.075 985 1,471 -3
Jun15 150313 50.800 51.150 48.850 48.850 -2.025 337 560 +11
Jul15 150313 52.225 52.225 50.000 50.300 -1.975 147 193 -25
Aug15 150313 53.100 53.100 51.525 51.525 -1.925 57 340 +5
Sep15 150313 53.475 53.475 52.075 52.500 -1.850 53 254 +10
Oct15 150313 54.275 54.275 53.300 53.300 -1.800 102 43 -44
Nov15 150313 54.700 54.700 54.050 54.050 -1.775 106 9 -47
Dec15 150313 56.400 56.400 54.775 54.775 -1.750 38 225 +8
Total Volume and Open Interest 15,024 7,139 -185
NY Harbor ULSD(NYM)
Apr15 150313 177.92 178.55 170.85 171.30 -6.61 64,035 73,454 -6,072
May15 150313 176.00 176.58 169.08 169.66 -6.38 45,211 76,766 +4,233
Jun15 150313 176.22 176.94 169.67 170.17 -6.22 23,023 52,813 +1,369
Jul15 150313 177.50 177.76 170.97 171.54 -6.08 9,016 26,231 +209
Aug15 150313 179.51 179.51 172.99 173.34 -6.00 4,844 17,482 -545
Sep15 150313 181.05 181.55 175.12 175.41 -5.92 3,321 25,484 +356
Oct15 150313 182.43 182.43 177.15 177.45 -5.88 1,908 16,862 +340
Nov15 150313 184.16 184.16 179.17 179.38 -5.86 1,477 11,449 +186
Dec15 150313 187.20 187.20 180.68 181.14 -5.87 4,648 37,535 +119
Jan16 150313 188.64 188.64 182.54 182.81 -5.87 377 7,901 -20
Feb16 150313 187.42 187.42 183.50 183.50 -5.90 335 4,387 +14
Mar16 150313 188.14 188.14 183.40 183.40 -5.94 683 6,673 +106
Apr16 150313 186.52 186.52 182.51 182.51 -5.90 343 3,936 +99
May16 150313 186.50 186.50 182.74 182.85 -5.88 147 2,544 +84
Total Volume and Open Interest 160,570 385,691 +685
RBOB Gasoline(NYM)
Apr15 150313 180.32 180.81 174.90 176.23 -4.72 55,568 70,382 -5,439
May15 150313 180.00 180.50 174.75 175.85 -4.84 41,585 74,301 +1,373
Jun15 150313 179.12 179.20 173.44 174.39 -5.09 25,601 50,754 +144
Jul15 150313 177.72 177.72 171.80 172.94 -5.17 16,600 37,653 +1,930
Aug15 150313 176.39 176.39 170.49 171.36 -5.17 10,879 27,977 +1,047
Sep15 150313 174.21 174.22 168.22 169.15 -5.17 7,160 27,262 +111
Oct15 150313 160.95 160.95 155.08 155.85 -5.16 4,777 17,848 +647
Nov15 150313 157.07 157.80 153.18 153.18 -5.11 2,548 12,241 +350
Dec15 150313 156.60 156.69 151.00 151.71 -5.06 3,931 31,789 +530
Jan16 150313 156.25 156.25 152.38 152.51 -5.00 839 4,001 -255
Total Volume and Open Interest 170,808 368,398 +842
e-miNY RBOB Gasoline(NYM)
Apr15 150313 176.20 176.23 176.20 176.20 -4.80 1 1 +0
May15 150313 175.90 175.90 175.85 175.90 -4.80      
Jun15 150313 174.40 174.40 174.39 174.40 -5.10      
Jul15 150313 172.90 172.94 172.90 172.90 -5.20      
Total Volume and Open Interest 1 3 +0
Natural Gas(NYM)
Apr15 150313 2.749 2.759 2.674 2.727 -0.007 149,112 157,612 -9,448
May15 150313 2.779 2.789 2.706 2.756 -0.009 73,887 221,238 +4,753
Jun15 150313 2.830 2.830 2.751 2.800 -0.006 29,150 71,194 +2,300
Jul15 150313 2.866 2.874 2.802 2.854 -0.001 25,054 71,574 +694
Aug15 150313 2.878 2.896 2.824 2.876 unch 12,257 40,630 +247
Sep15 150313 2.882 2.883 2.815 2.864 -0.002 12,356 68,243 +1,700
Oct15 150313 2.904 2.909 2.843 2.889 -0.003 26,379 99,196 +2,857
Nov15 150313 2.989 2.992 2.931 2.973 -0.006 9,173 35,890 +322
Dec15 150313 3.107 3.147 3.097 3.130 -0.011 4,672 45,094 +805
Jan16 150313 3.231 3.268 3.221 3.251 -0.014 11,567 43,193 +741
Feb16 150313 3.232 3.259 3.210 3.240 -0.012 949 10,314 -71
Mar16 150313 3.170 3.215 3.169 3.196 -0.014 3,124 20,394 +703
Apr16 150313 3.053 3.081 3.045 3.066 -0.018 2,455 16,607 +903
May16 150313 3.061 3.068 3.053 3.068 -0.017 114 7,962 +55
Jun16 150313 3.085 3.102 3.085 3.102 -0.017 34 6,590 +5
Jul16 150313 3.128 3.141 3.128 3.141 -0.017 195 4,270 +132
Total Volume and Open Interest 360,724 979,846 +6,704
Brent Crude Oil(ICE)
Apr15 150313 57.03 57.40 54.43 54.67 -2.41 176,057 95,576 -39,522
May15 150313 57.25 57.60 54.75 55.01 -2.27 228,623 350,269 -2,325
Jun15 150313 57.75 58.47 55.66 55.88 -2.26 133,370 281,818 +12,163
Jul15 150313 59.12 59.33 56.63 56.80 -2.24 55,281 157,786 +10,660
Aug15 150313 59.97 60.21 57.48 57.67 -2.21 28,144 80,236 +2,920
Sep15 150313 60.76 60.97 58.31 58.49 -2.18 27,988 102,143 +4,880
Oct15 150313 61.50 61.59 59.03 59.22 -2.13 12,171 52,950 +836
Nov15 150313 62.12 62.19 59.78 59.88 -2.09 10,976 41,441 -2,098
Dec15 150313 62.54 62.77 60.30 60.48 -2.05 61,084 219,771 +3,154
Jan16 150313 62.50 62.50 60.99 60.99 -2.00 3,708 51,764 +220
Feb16 150313 62.12 62.12 61.49 61.49 -1.95 2,293 36,576 +47
Mar16 150313 63.01 63.14 61.93 61.99 -1.90 4,122 32,486 +725
Apr16 150313 62.48 62.48 62.48 62.48 -1.86 1,511 25,624 +281
May16 150313 62.91 62.91 62.91 62.91 -1.82 2,333 19,375 +409
Total Volume and Open Interest 791,265 1,884,557 -3,796
Gas Oil(ICE)
Apr15 150313 540.75 541.25 517.25 523.75 -16.00 102,306 150,534 +2,619
May15 150313 536.75 538.75 515.75 522.50 -14.75 78,115 98,847 +5,319
Jun15 150313 538.25 540.00 518.25 524.75 -13.75 50,496 102,492 +8,131
Jul15 150313 542.75 542.75 522.25 528.75 -13.00 14,913 31,517 +403
Aug15 150313 545.75 545.75 531.00 534.00 -12.25 6,340 26,351 +1,983
Sep15 150313 552.50 552.50 533.75 539.25 -12.00 3,965 25,278 +329
Oct15 150313 557.50 557.50 540.75 545.50 -11.75 1,634 22,791 -155
Nov15 150313 561.50 561.50 544.25 549.50 -12.00 1,122 16,441 +220
Dec15 150313 565.50 565.50 547.00 553.50 -12.00 11,824 80,132 -139
Jan16 150313 570.00 570.00 553.50 558.50 -11.75 1,227 20,216 -114
Total Volume and Open Interest 299,556 656,336 +8,016
Ethanol(CBOT)
Apr15 150313 1.491 1.491 1.436 1.444 -0.052 373 1,936 -70
May15 150313 1.505 1.505 1.452 1.453 -0.052 295 1,578 +117
Jun15 150313 1.473 1.473 1.450 1.450 -0.050 259 1,357 -127
Jul15 150313 1.470 1.470 1.447 1.450 -0.047 228 949 +192
Aug15 150313 1.441 1.441 1.441 1.441 -0.047 6 531 +6
Sep15 150313 1.423 1.423 1.423 1.423 -0.047 0 287 +0
Oct15 150313 1.430 1.430 1.413 1.413 -0.047 0 296 +0
Nov15 150313 1.403 1.403 1.403 1.403 -0.047 0 96 +0
Total Volume and Open Interest 1,161 7,413 +118
WTI Crude Oil(ICE)
Apr15 150313 47.01 47.26 44.72 44.84 -2.21 53,814 38,724 -6,209
May15 150313 49.09 49.44 46.97 47.06 -2.07 44,136 57,084 +391
Jun15 150313 50.83 51.20 48.79 48.84 -2.03 30,152 72,006 -191
Jul15 150313 52.43 52.51 50.29 50.29 -1.98 12,208 26,160 +1,904
Aug15 150313 53.53 53.53 51.52 51.52 -1.92 5,802 13,211 -79
Sep15 150313 54.47 54.47 52.46 52.50 -1.86 3,649 27,348 +316
Oct15 150313 55.12 55.28 53.27 53.30 -1.81 2,218 6,189 -319
Nov15 150313 56.01 56.01 54.00 54.06 -1.77 1,323 9,061 +28
Dec15 150313 56.72 56.86 54.67 54.77 -1.75 12,089 76,553 -568
Jan16 150313 55.34 55.34 55.34 55.34 -1.73 241 8,033 +55
Feb16 150313 55.85 55.85 55.85 55.85 -1.70 235 1,247 +16
Mar16 150313 56.33 56.33 56.33 56.33 -1.67 191 3,738 +98
Apr16 150313 56.79 56.79 56.79 56.79 -1.64 7 2,750 +7
May16 150313 57.18 57.18 57.18 57.18 -1.62 11 2,357 +3
Jun16 150313 57.70 57.70 57.55 57.55 -1.58 495 16,953 -76
Jul16 150313 57.86 57.86 57.86 57.86 -1.54 4 1,002 +0
Total Volume and Open Interest 169,888 434,034 -4,453
US Dollar Index(ICE)
Mar15 150313 99.180 100.380 99.180 100.315 +0.905 88,436 70,950 -16,589
Jun15 150313 99.555 100.785 99.550 100.717 +0.895 70,782 85,211 +26,846
Sep15 150313 100.200 101.350 100.175 101.330 +0.790 276 2,153 +127
Total Volume and Open Interest 159,577 158,884 +10,398
Australian Dollar(CME)
Mar15 150313 77.05 77.09 76.10 76.20 -0.64 149,918 110,330 -15,460
Jun15 150313 76.64 76.67 75.66 75.77 -0.64 74,851 108,827 +38,176
Sep15 150313 75.82 75.82 75.40 75.40 -0.65 113 163 +100
Total Volume and Open Interest 224,893 219,356 +22,822
British Pound(CME)
Mar15 150313 148.90 148.98 146.99 147.23 -1.28 199,324 104,132 -30,483
Jun15 150313 148.72 148.87 146.89 147.13 -1.28 92,125 126,017 +55,555
Sep15 150313 148.60 148.60 147.07 147.07 -1.28 6 49 +3
Total Volume and Open Interest 291,458 230,241 +25,075
Canadian Dollar(CME)
Mar15 150313 78.78 78.85 77.98 78.12 -0.53 122,286 70,574 -18,633
Jun15 150313 78.70 78.75 77.87 78.02 -0.53 63,590 83,012 +31,081
Sep15 150313 78.40 78.40 77.81 77.95 -0.53 688 3,974 +240
Dec15 150313 77.85 78.05 77.80 77.92 -0.52 104 1,360 +76
Total Volume and Open Interest 186,668 159,403 +12,764
Japanese Yen(CME)
Mar15 150313 82.44 82.56 82.26 82.43 +0.02 178,256 108,692 -39,773
Jun15 150313 82.50 82.65 82.35 82.52 +0.02 87,118 133,796 +47,707
Sep15 150313 82.63 82.68 82.61 82.65 +0.02 89 339 +51
Total Volume and Open Interest 265,483 243,092 +8,003
Swiss Franc(CME)
Mar15 150313 99.65 99.74 98.91 99.26 -0.07 24,078 33,397 -663
Jun15 150313 100.10 100.10 99.24 99.59 -0.08 13,202 24,796 +7,072
Sep15 150313 99.95 100.17 99.95 100.00 -0.09 0 380 +0
Total Volume and Open Interest 37,280 58,793 +6,409
EuroFX(CME)
Mar15 150313 106.27 106.35 104.63 104.72 -1.27 530,299 228,095 -70,844
Jun15 150313 106.38 106.47 104.73 104.84 -1.26 292,601 331,082 +135,312
Sep15 150313 106.16 106.55 104.94 105.00 -1.27 812 1,598 +288
Total Volume and Open Interest 823,809 561,281 +64,816
Mexican Peso(CME)
Mar15 150313 649.88 649.88 642.62 644.38 -3.25 66,445 43,432 -20,550
Apr15 150313 643.25 643.25 643.25 643.25 -3.00 0 1 +0
Total Volume and Open Interest 101,408 167,890 -17,149
Brazilian Real(CME)
Apr15 150313 312.05 312.05 303.50 305.35 -9.35 813 12,233 -594
May15 150313 311.55 311.55 302.60 302.85 -9.25 0 108 +0
Jun15 150313 305.50 305.50 299.00 300.50 -8.90 6 1,337 -2
Jul15 150313 297.60 297.60 297.60 297.60 -9.40      
Total Volume and Open Interest 819 22,830 -596
30-Year T-Bonds(CBOT)
Mar15 150313 145~080 145~310 145~060 145~220 unch 9,178 11,589 -5,206
Jun15 150313 159~120 160~030 158~190 159~190 -0~030 2,804 381,494 -4,880
Sep15 150313 157~230 157~260 157~230 157~230 -0~030 0 1 +0
Total Volume and Open Interest 11,982 393,084 -10,086
10-Year T-Notes(CBOT)
Mar15 150313 127~195 128~000 127~140 127~245 -0~020 4,091 37,500 -2,006
Jun15 150313 127~010 127~120 126~250 127~035 -0~030 47,633 2,610,983 +33,819
Sep15 150313 126~165 126~195 126~165 126~165 -0~030      
Total Volume and Open Interest 51,724 2,648,488 +31,813
5-Year T-Notes(CBOT)
Mar15 150313 119~206 119~250 119~170 119~234 +0~002 4,972 9,848 -2,817
Jun15 150313 118~282 119~040 118~234 118~310 unch 37,830 2,003,076 +42,637
Sep15 150313 118~310 118~310 118~310 118~310 unch      
Total Volume and Open Interest 42,802 2,012,924 +39,820
2 Year T-Notes(CBOT)
Mar15 150313 109~210 109~220 109~192 109~216 +0~004 3,469 9,194 -3,248
Jun15 150313 109~064 109~086 109~052 109~080 +0~006 30,021 1,337,251 +16,020
Sep15 150313 108~300 108~300 108~292 108~300 +0~006      
Total Volume and Open Interest 33,490 1,346,445 +12,772
Eurodollars(CME)
Mar15 150313 99.730 99.732 99.728 99.730 unch 165,662 1,071,380 +1,457
Jun15 150313 99.615 99.620 99.605 99.615 unch 229,673 1,198,027 +16,577
Sep15 150313 99.415 99.435 99.405 99.425 unch 185,646 989,105 +1,778
Dec15 150313 99.195 99.220 99.180 99.210 +0.005 221,090 1,136,869 -10,967
Mar16 150313 98.965 99.005 98.945 98.985 +0.005 231,688 947,967 +14,359
Jun16 150313 98.735 98.780 98.710 98.755 +0.005 209,669 729,455 +11,575
Sep16 150313 98.510 98.555 98.485 98.530 +0.005 146,042 597,168 +5,825
Dec16 150313 98.305 98.355 98.275 98.325 +0.005 263,165 997,976 +18,185
Mar17 150313 98.140 98.190 98.110 98.160 +0.005 142,501 526,818 +7,632
Jun17 150313 97.990 98.040 97.960 98.005 unch 137,102 487,138 +8,344
Sep17 150313 97.865 97.915 97.835 97.875 -0.005 72,868 443,801 +2,959
Dec17 150313 97.750 97.800 97.720 97.760 -0.010 104,320 592,795 -4,038
Mar18 150313 97.675 97.720 97.640 97.670 -0.020 46,156 337,569 +2,114
Jun18 150313 97.600 97.640 97.560 97.590 -0.025 64,007 244,094 +9,081
Sep18 150313 97.530 97.570 97.490 97.520 -0.030 39,129 172,070 +4,772
Dec18 150313 97.460 97.505 97.425 97.450 -0.035 35,549 217,003 -2,145
Mar19 150313 97.410 97.460 97.375 97.400 -0.035 24,633 132,640 -617
Jun19 150313 97.365 97.410 97.330 97.355 -0.035 23,631 116,449 +580
Total Volume and Open Interest 2,393,153 11,280,665 +92,380
Ultra T-Bond(CBOT)
Mar15 150313 166~16 167~08 166~08 166~20 -0~12 293 10,497 -673
Jun15 150313 165~19 166~11 164~23 165~23 -0~12 5,101 578,491 +1,990
Sep15 150313 165~03 165~15 165~03 165~03 -0~12      
Total Volume and Open Interest 5,394 588,988 +1,317
30 Day Federal Funds(CBOT)
Mar15 150313 99.880 99.882 99.878 99.880 unch 3,905 76,974 -979
Apr15 150313 99.865 99.870 99.865 99.870 unch 4,933 79,936 +664
May15 150313 99.865 99.865 99.860 99.865 unch 9,718 104,774 -415
Jun15 150313 99.830 99.835 99.825 99.830 unch 8,153 58,818 +1,954
Jul15 150313 99.775 99.780 99.775 99.775 unch 20,877 126,382 -1,263
Aug15 150313 99.730 99.735 99.725 99.730 unch 15,481 71,936 +5,495
Total Volume and Open Interest 82,969 728,513 +4,991
3-Mth Euro-Yen(CME)
Mar15 150313 99.805 99.805 99.805 99.805 unch      
Jun15 150313 99.850 99.850 99.850 99.850 unch      
Sep15 150313 99.860 99.860 99.860 99.860 unch      
Dec15 150313 99.860 99.860 99.860 99.860 unch      
Mar16 150313 99.720 99.720 99.720 99.720 unch      
Jun16 150313 99.580 99.580 99.580 99.580 unch      
Sep16 150313 99.440 99.440 99.440 99.440 unch      
Dec16 150313 99.820 99.820 99.820 99.820 unch      
Mar17 150313 99.680 99.680 99.680 99.680 unch      
Jun17 150313 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150313 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150313 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150313 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150313 99.72 99.72 99.72 99.72 unch      
Jun16 150313 99.58 99.58 99.58 99.58 unch      
Sep16 150313 99.44 99.44 99.44 99.44 unch      
Dec16 150313 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150313 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150313 147.47 147.63 147.03 147.06 -0.38 2,838 16,996 -65
Sep15 150313 146.49 146.49 146.49 146.49 -0.38      
Dec15 150313 145.93 145.93 145.93 145.93 -0.38 0 1 +0
Total Volume and Open Interest 2,838 16,997 -65
Euro-Bund(EUREX)
Jun15 150313 157.93 158.18 157.58 157.99 +0.03 770,215 1,266,813 -27,497
Sep15 150313 157.59 157.68 157.43 157.68 +0.02 5 75 +2
Dec15 150313 157.68 157.68 157.68 157.68 +0.02      
Total Volume and Open Interest 770,220 1,266,888 -27,495
Euro-Bobl(EUREX)
Jun15 150313 129.32 129.38 129.24 129.29 -0.08 504,140 989,912 -8,088
Sep15 150313 130.36 130.59 130.31 130.59 -0.08 0 1 +0
Dec15 150313 130.59 130.59 130.59 130.59 -0.08      
Total Volume and Open Interest 504,140 989,913 -8,088
3-Mth Euribor(EUREX)
Mar15 150313 99.975 99.975 99.975 99.975 unch 103 7,776 -3
Jun15 150313 100.005 100.005 100.005 100.005 unch 50 2,417 +0
Sep15 150313 100.005 100.005 100.005 100.005 unch 3 10,192 -3
Total Volume and Open Interest 740 63,149 +401
Long Gilt(LIFFE)
Mar15 150313 119~13 120~06 119~13 120~06 +0~12 4,625 13,209 +2,496
Jun15 150313 118~26 119~13 118~13 119~11 +0~12 193,214 417,148 -5,997
Total Volume and Open Interest 197,839 430,357 -3,501
3-Mth Short Sterling(LIFFE)
Mar15 150313 99.44 99.44 99.43 99.44 +0.01 20,366 335,317 +1,438
Jun15 150313 99.40 99.41 99.39 99.41 +0.01 117,215 370,750 -10,859
Sep15 150313 99.36 99.37 99.34 99.37 +0.02 155,441 535,728 +23,821
Dec15 150313 99.24 99.26 99.22 99.26 +0.03 149,267 376,423 +9,975
Mar16 150313 99.08 99.12 99.07 99.12 +0.04 141,049 354,464 -7,734
Jun16 150313 98.93 98.98 98.91 98.97 +0.04 135,331 273,232 +8,261
Total Volume and Open Interest 1,044,645 3,236,090 +20,227
3-Mth Euribor(LIFFE)
Mar15 150313 99.980 99.980 99.975 99.980 unch 43,663 372,065 -6,568
Jun15 150313 100.005 100.010 99.995 100.005 unch 62,482 341,574 -4,307
Sep15 150313 100.005 100.010 100.000 100.005 unch 56,072 355,857 +9,096
Total Volume and Open Interest 675,638 3,277,019 +53,710
3-Mth Aus T-Bills(SFE)
Mar15 150312 97.66 97.75 97.65 97.69 +0.02 22,824 61,938 -12,151
Jun15 150313 97.86 97.87 97.83 97.84 -0.02 26,801 213,002 +7,728
Sep15 150313 97.98 98.00 97.93 97.95 -0.03 20,627 189,583 +3,832
Dec15 150313 98.01 98.03 97.96 97.98 -0.03 14,538 155,082 +1,996
Mar16 150313 97.99 98.03 97.95 97.97 -0.03 8,294 118,804 -298
Jun16 150313 97.96 97.99 97.91 97.93 -0.03 6,335 71,404 -243
Sep16 150313 97.91 97.94 97.87 97.88 -0.04 4,178 44,822 +408
Dec16 150313 97.85 97.87 97.80 97.81 -0.05 2,989 46,756 +81
Mar17 150313 97.78 97.78 97.73 97.74 -0.04 502 6,984 +221
Jun17 150313 97.66 97.67 97.66 97.67 -0.04 92 5,761 -92
Total Volume and Open Interest 106,390 897,469 -8,675
10-Year Aus T-Bonds(SFE)
Mar15 150313 97.53 97.57 97.47 97.49 -0.04 463,812 599,952 -111,268
Jun15 150313 97.50 97.53 97.43 97.45 -0.04 388,548 309,805 +260,674
Total Volume and Open Interest 852,360 909,757 +149,406
3-Year Aus T-Bonds(SFE)
Mar15 150313 98.17 98.18 98.09 98.11 -0.05 303,773 676,453 -3,509
Jun15 150313 98.21 98.22 98.13 98.15 -0.06 186,588 196,201 +107,880
Total Volume and Open Interest 490,361 872,654 +104,371
Gold(CMX)
Apr15 150313 1152.6 1160.9 1150.4 1152.4 +0.5 161,561 217,295 -8,828
Jun15 150313 1153.6 1161.7 1151.5 1153.3 +0.4 30,391 105,418 +14,070
Aug15 150313 1155.0 1161.2 1152.4 1154.1 +0.4 2,865 25,255 +758
Oct15 150313 1160.2 1160.3 1154.7 1154.7 +0.4 430 5,627 +109
Dec15 150313 1156.8 1161.7 1153.7 1155.4 +0.5 1,981 34,850 +511
Feb16 150313 1158.4 1162.4 1155.8 1156.3 +0.5 124 4,341 +65
Apr16 150313 1157.3 1157.3 1157.3 1157.3 +0.5 22 889 +21
Jun16 150313 1163.8 1163.8 1158.5 1158.5 +0.5 6 5,666 +0
Aug16 150313 1159.9 1159.9 1159.9 1159.9 +0.5 0 253 +0
Oct16 150313 1161.4 1161.4 1161.4 1161.4 +0.5 0 526 +0
Dec16 150313 1168.7 1168.7 1163.0 1163.0 +0.4 38 5,641 +2
Total Volume and Open Interest 197,555 417,636 +6,718
Silver(CMX)
Mar15 150313 1561.0 1562.0 1547.5 1547.7 -1.6 160 840 -44
May15 150313 1556.5 1566.0 1545.5 1549.4 -2.2 40,737 109,835 +2,209
Jul15 150313 1561.0 1568.5 1550.0 1552.9 -2.3 2,401 17,724 +466
Sep15 150313 1568.5 1571.0 1555.0 1556.0 -2.4 915 10,011 +328
Dec15 150313 1573.5 1573.5 1557.5 1559.9 -2.5 661 22,365 -125
Mar16 150313 1573.0 1573.0 1563.4 1563.4 -2.7 48 1,694 -4
May16 150313 1566.2 1566.2 1566.2 1566.2 -2.8 2 99 +2
Total Volume and Open Interest 45,011 171,957 +2,832
Platinum(NYMEX)
Apr15 150313 1115.6 1124.4 1112.9 1115.2 +0.3 15,825 52,191 -2,152
Jul15 150313 1118.0 1125.9 1115.0 1117.1 +0.1 2,754 16,665 +1,882
Oct15 150313 1124.7 1124.7 1118.1 1118.7 +0.2 66 240 +46
Jan16 150313 1121.5 1121.5 1121.5 1121.5 +0.2 0 18 +0
Total Volume and Open Interest 18,651 69,122 -219
Palladium(NYMEX)
Mar15 150313 790.90 790.90 788.35 788.35 +1.75 1 40 -1
Jun15 150313 791.30 798.10 787.40 788.70 +1.75 4,744 31,939 -543
Sep15 150313 797.55 797.55 789.70 789.80 +1.80 17 389 +9
Total Volume and Open Interest 4,762 32,374 -535
Copper(CMX)
Mar15 150313 267.55 270.00 266.60 267.85 +0.40 433 3,400 -299
May15 150313 266.20 269.05 264.65 266.35 +0.50 40,773 108,801 -119
Jul15 150313 265.75 269.00 264.75 266.30 +0.45 5,481 24,907 -13
Sep15 150313 265.95 268.15 265.00 266.15 +0.45 2,473 12,886 -492
Dec15 150313 266.05 266.70 265.50 266.00 +0.40 446 6,256 +45
Total Volume and Open Interest 50,021 163,394 -845
DJIA Index(CBOT)
Mar15 150313 17830 17830 17645 17729 -137 593 9,093 -250
Jun15 150313 17730 17736 17550 17653 -139 292 323 +231
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 150313 17869 17903 17623 17729 -137 133,731 98,581 -9,227
Jun15 150313 17792 17828 17547 17653 -139 9,683 10,227 +6,655
Sep15 150313 17440 17563 17440 17563 -139 1 23 +1
Dec15 150313 17481 17481 17481 17481 -139 1 30 +1
Total Volume and Open Interest 143,416 108,861 -2,570
S & P 500(CME)
Mar15 150313 2061.00 2064.10 2041.00 2049.80 -14.20 14,481 178,451 +538
Jun15 150313 2057.00 2061.00 2033.30 2042.20 -14.30 9,050 23,338 +6,955
Sep15 150313 2035.30 2049.70 2027.60 2035.30 -14.30 250 307 +210
Dec15 150313 2029.00 2043.40 2021.30 2029.00 -14.30 0 15 +0
Total Volume and Open Interest 23,781 202,119 +7,703
S & P 500 E-Mini(Globex)
Mar15 150313 2064.25 2068.75 2040.00 2049.75 -14.25 1,707,510 2,807,778 -134,745
Jun15 150313 2056.50 2061.25 2032.50 2042.25 -14.25 332,025 440,250 +206,128
Total Volume and Open Interest 2,039,570 3,253,361 +71,403
NASDAQ 100(CME)
Mar15 150313 4325.00 4341.00 4289.00 4308.80 -22.00 715 17,770 +248
Jun15 150313 4325.50 4341.00 4283.00 4302.30 -22.50 387 695 +323
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 150313 4331.80 4347.50 4288.30 4308.80 -22.00 260,964 323,420 -15,745
Jun15 150313 4326.80 4341.80 4281.50 4302.30 -22.50 26,027 25,572 +15,146
Total Volume and Open Interest 286,992 349,060 -598
S & P Midcap 400(CME)
Mar15 150313 1486.50 1489.00 1486.50 1489.00 -9.00 0 1,859 +0
Jun15 150313 1486.50 1486.50 1484.30 1484.30 -9.10 0 9 +0
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Mar15 150313 15.90 17.17 15.68 16.43 +0.55 61,856 102,442 -10,281
Apr15 150313 17.45 18.25 17.28 17.88 +0.45 51,621 128,200 +2,396
May15 150313 17.95 18.70 17.82 18.27 +0.34 17,406 35,485 +1,906
Jun15 150313 18.20 18.85 18.10 18.48 +0.25 10,197 34,883 +388
Total Volume and Open Interest 152,961 355,748 -4,415
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150313 19190 19330 19100 19265 +80 15,753 55,060 +8,740
Sep15 150313 19355 19355 19355 19355 +105 0 2 +0
Total Volume and Open Interest 38,153 88,353 +3,315
Nikkei 225(SGX)
Jun15 150313 18915 19250 18825 19215 +300 125,411 232,670 +71,454
Sep15 150313 19125 19205 19125 19205 +325 0 5 +0
Dec15 150313 19125 19125 19125 19125 +325 0 6,084 +0
Total Volume and Open Interest 314,884 440,286 +31,601
CAC 40(EURONEXT)
Mar15 150313 5006.0 5034.5 4969.0 5010.0 +22.5 128,034 340,843 +19,101
Apr15 150313 4998.5 5025.5 4962.5 5002.5 +22.5 3,996 37,209 +3,885
May15 150313 4907.0 4939.5 4905.0 4939.5 +22.5 3 44 +4
Total Volume and Open Interest 132,084 381,772 +22,998
Hang Seng Index(HKFE)
Mar15 150313 23741 23885 23716 23761 +6 48,069 103,844 +1,535
Apr15 150313 23747 23890 23737 23770 +8 1,180 4,520 +481
Total Volume and Open Interest 49,790 112,623 +2,243
DAX(EUREX)
Mar15 150313 11850.0 11978.0 11742.5 11899.0 +105.5 141,832 178,405 +4,827
Jun15 150313 11867.5 11998.0 11762.0 11919.0 +105.5 7,967 22,643 +2,835
Sep15 150313 11866.5 11979.0 11770.0 11922.0 +106.5 468 709 +394
Total Volume and Open Interest 150,267 201,757 +8,056
FT-SE 100(EURONEXT)
Mar15 150313 6760.50 6769.00 6702.50 6728.50 -24.00 111,061 593,904 -18,477
Jun15 150313 6702.50 6704.50 6644.00 6669.50 -25.00 5,815 33,286 +2,452
Sep15 150313 6618.00 6618.00 6618.00 6618.00 -25.00 0 577 +0
Total Volume and Open Interest 116,880 627,883 -16,021
SPI 200(SFE)
Mar15 150313 5848.0 5867.0 5793.0 5812.0 -34.0 35,206 270,546 +7,803
Jun15 150313 5886.0 5886.0 5794.0 5810.0 -34.0 1,314 5,296 +784
Sep15 150313 5810.0 5810.0 5757.0 5757.0 -34.0 0 2,707 +0
Total Volume and Open Interest 36,619 280,744 +8,685
FTSE MIB(ISE)
Mar15 150313 22935.00 22935.00 22600.00 22720.00 -88.00 35,262 57,245 +2,292
Jun15 150313 22510.00 22555.00 22245.00 22363.00 -88.00 1,693 2,643 +965
Sep15 150313 22266.00 22266.00 22266.00 22266.00 -93.00 0 3 +0
Total Volume and Open Interest 36,955 59,891 +3,257
KOSPI 200(KFE)
Jun15 150313 253.00 254.10 252.70 253.60 +0.85 32,889 79,094 +54,554
Sep15 150313 253.85 255.35 253.80 254.55 +0.50 30 1,204 +5
Dec15 150313 255.90 255.90 255.90 255.90 +0.85 33 529 -13
Total Volume and Open Interest 239,021 136,353 +5,602
GSCI(CME)
Mar15 150313 395.00 399.10 388.25 389.00 -10.00 2,305 2,499 -1,863
Apr15 150313 399.95 403.90 393.50 394.10 -9.70 2,431 10,112 +2,062
May15 150313 399.10 408.90 398.50 399.10 -9.70      
Total Volume and Open Interest 4,736 12,611 +199
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