Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 16, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150316 972.50 978.00 967.50 969.25 -4.75 105,435 318,767 +815
Jul15 150316 977.50 982.00 971.50 973.75 -4.25 41,690 173,073 -1,819
Aug15 150316 975.00 980.00 970.25 972.50 -4.00 2,361 11,877 -40
Sep15 150316 960.00 965.25 956.25 959.25 -3.50 294 4,680 +57
Nov15 150316 952.50 956.00 946.50 951.50 -1.75 21,433 160,654 +1,219
Jan16 150316 955.00 961.00 954.00 956.50 -1.50 1,032 5,913 +160
Mar16 150316 955.50 962.75 953.25 959.00 -0.50 1,812 6,168 +712
May16 150316 959.00 963.25 954.50 961.25 +0.50 489 2,644 +206
Jul16 150316 964.50 967.25 964.50 966.50 +0.75 146 981 +56
Aug16 150316 964.75 964.75 964.25 964.75 +0.50 0 46 +0
Sep16 150316 955.00 955.50 955.00 955.00 -0.50 0 39 +0
Nov16 150316 951.00 955.50 951.00 953.00 +0.50 109 3,682 +16
Jan17 150316 958.75 958.75 958.50 958.75 +0.25 0 43 +0
Mar17 150316 963.50 963.50 963.50 963.50 unch 0 30 +0
Total Volume and Open Interest 175,588 689,402 +1,032
Soybean Meal(CBOT)
May15 150316 326.80 328.80 323.20 323.70 -3.30 40,894 182,325 -1,200
Jul15 150316 323.70 325.50 320.30 320.80 -2.90 10,815 81,947 -450
Aug15 150316 321.00 323.60 319.00 319.20 -2.90 1,529 15,596 +181
Sep15 150316 320.00 321.90 317.40 317.80 -2.80 1,173 10,694 +122
Oct15 150316 315.20 317.90 314.00 314.80 -1.60 644 10,537 +34
Dec15 150316 316.00 317.90 313.90 315.10 -1.00 6,264 37,629 +785
Jan16 150316 315.00 317.50 315.00 315.50 -1.10 117 2,879 +2
Mar16 150316 316.30 317.80 315.00 315.90 -0.40 194 2,618 +2
May16 150316 314.20 315.80 314.00 315.50 unch 49 795 +22
Jul16 150316 316.50 317.20 316.40 316.70 +0.30 68 539 +20
Total Volume and Open Interest 62,001 346,271 -701
Soybean Oil(CBOT)
May15 150316 30.49 30.68 30.19 30.39 -0.10 36,305 180,175 -440
Jul15 150316 30.68 30.88 30.38 30.58 -0.11 12,515 81,114 -482
Aug15 150316 30.56 30.92 30.46 30.66 -0.10 3,742 13,253 -800
Sep15 150316 30.64 30.95 30.54 30.73 -0.08 836 9,734 +47
Oct15 150316 30.71 30.97 30.54 30.71 -0.06 488 7,461 +98
Dec15 150316 30.83 31.12 30.57 30.83 -0.03 4,798 54,676 +1,266
Jan16 150316 31.05 31.26 31.04 31.04 -0.02 33 3,089 -4
Mar16 150316 31.19 31.49 31.00 31.26 -0.03 120 3,888 +55
May16 150316 31.39 31.50 31.25 31.50 unch 45 1,877 +12
Jul16 150316 31.62 31.80 31.62 31.71 unch 4 1,545 +1
Total Volume and Open Interest 59,299 358,876 -564
Canola(WCE)
Mar15 150313 452.5 452.5 452.5 452.5 -6.2 0 101 +101
May15 150316 459.3 461.5 458.7 460.7 +1.4 11,699 117,182 -397
Jul15 150316 455.5 458.0 455.0 456.6 +1.3 8,696 49,136 +882
Nov15 150316 445.3 447.7 444.6 446.4 +1.5 5,036 42,611 -385
Jan16 150316 447.5 447.5 447.5 447.5 +1.5 68 1,525 +44
Total Volume and Open Interest 25,503 211,975 +142
Corn(CBOT)
May15 150316 380.75 382.25 375.50 379.00 -1.50 142,152 528,320 +594
Jul15 150316 388.00 389.75 383.25 387.00 -1.00 54,989 265,032 -4,618
Sep15 150316 395.50 397.00 390.75 394.75 -0.75 27,020 110,633 +3,466
Dec15 150316 405.00 406.25 400.25 404.25 -0.50 29,604 256,507 +2,051
Mar16 150316 412.75 415.50 409.25 413.75 unch 1,289 72,443 +574
May16 150316 419.50 420.50 416.50 420.50 unch 181 4,708 +29
Jul16 150316 424.75 427.25 421.50 425.25 -0.50 125 6,255 +90
Sep16 150316 417.25 419.50 415.50 419.00 -0.50 27 1,246 +11
Dec16 150316 415.25 416.75 411.25 415.25 -0.50 234 9,979 +87
Mar17 150316 423.00 424.25 423.00 424.25 unch 1 288 +0
Total Volume and Open Interest 256,870 1,256,935 +1,500
Wheat(CBOT)
May15 150316 503.25 515.75 493.00 514.00 +12.00 70,579 203,677 -709
Jul15 150316 504.00 518.00 495.25 516.50 +13.25 30,828 119,630 -1,266
Sep15 150316 513.00 527.25 505.00 526.00 +13.50 8,289 37,162 +2,072
Dec15 150316 526.50 540.75 519.25 539.25 +13.25 8,514 48,990 -1,005
Mar16 150316 535.25 552.50 535.25 551.75 +13.75 1,029 10,143 +296
May16 150316 550.00 557.25 545.00 557.25 +12.25 51 1,019 +2
Total Volume and Open Interest 119,350 421,735 -629
Wheat(KCBT)
May15 150316 540.00 557.50 534.00 555.00 +15.75 15,720 82,219 -1,525
Jul15 150316 544.50 562.00 539.75 559.75 +16.00 8,979 47,769 +373
Sep15 150316 552.25 573.75 552.25 571.50 +16.25 2,985 11,851 -241
Dec15 150316 568.25 589.00 568.25 587.00 +15.50 2,590 13,660 +347
Mar16 150316 581.25 598.75 581.25 598.75 +14.75 70 2,893 +20
May16 150316 595.75 605.25 590.50 605.25 +14.75 16 326 +2
Total Volume and Open Interest 30,431 159,167 -1,061
Wheat(MGE)
May15 150316 567.50 582.75 564.25 581.00 +13.50 3,800 30,632 -1,218
Jul15 150316 570.00 587.50 570.00 586.50 +14.00 1,686 15,943 +891
Sep15 150316 580.00 595.50 577.50 594.25 +14.00 981 9,289 +354
Dec15 150316 589.75 605.00 589.75 603.50 +13.25 581 9,028 -76
Mar16 150316 606.00 615.25 606.00 614.50 +12.25 79 2,028 +48
Total Volume and Open Interest 7,129 67,052 +0
Oats(CBOT)
May15 150316 276.50 278.00 273.75 278.00 +0.25 142 5,835 -9
Jul15 150316 277.50 280.50 276.25 280.50 +1.00 37 1,514 +14
Sep15 150316 280.50 282.75 280.50 282.75 unch 0 261 +0
Dec15 150316 281.00 281.00 278.00 280.00 unch 69 1,401 +61
Total Volume and Open Interest 249 9,056 +66
Rough Rice(CBOT)
Mar15 150313 10.44 10.51 10.44 10.44 -0.03 42 37 +17
May15 150316 10.58 10.69 10.40 10.52 -0.06 414 7,436 -43
Jul15 150316 10.80 10.83 10.65 10.77 -0.06 74 918 +12
Sep15 150316 10.80 11.02 10.80 10.90 -0.05 34 514 +0
Total Volume and Open Interest 609 8,976 +18
Live Cattle(CME)
Apr15 150316 153.600 154.485 152.575 153.200 -1.085 24,722 78,857 -4,517
Jun15 150316 144.800 145.485 144.150 144.985 -0.300 19,294 89,176 +4,278
Aug15 150316 143.300 143.630 142.435 143.285 -0.345 6,421 40,784 +1,386
Oct15 150316 146.325 146.700 145.550 146.630 -0.170 3,851 26,881 +546
Dec15 150316 147.235 147.700 146.500 147.575 -0.275 1,789 11,458 +623
Feb16 150316 147.235 147.450 146.450 147.450 -0.125 201 2,362 +36
Total Volume and Open Interest 56,434 251,590 +2,446
Feeder Cattle(CME)
Mar15 150316 213.000 213.285 210.750 212.435 -0.695 1,450 4,769 -363
Apr15 150316 211.100 211.580 208.285 210.050 -1.185 3,716 7,485 -300
May15 150316 209.535 209.750 206.685 208.900 -0.835 3,483 14,432 +501
Aug15 150316 210.880 211.000 208.330 210.250 -0.950 1,126 10,275 +18
Sep15 150316 209.735 209.735 207.435 209.330 -1.020 282 1,287 +49
Oct15 150316 208.350 208.350 205.880 207.785 -0.815 237 1,627 +48
Nov15 150316 205.700 207.000 204.750 206.950 -0.650 72 562 +28
Total Volume and Open Interest 10,398 40,669 -1
Lean Hogs(CME)
Apr15 150316 61.550 62.400 60.700 62.200 +0.100 33,525 50,793 -6,275
May15 150316 70.750 72.180 70.500 71.430 unch 444 3,181 +200
Jun15 150316 74.850 76.350 74.300 76.250 +0.820 25,852 74,276 +6,199
Jul15 150316 75.035 76.750 74.885 76.550 +0.900 5,323 19,430 +399
Aug15 150316 75.000 76.785 74.950 76.680 +1.080 9,241 27,138 +610
Oct15 150316 66.400 66.800 65.035 66.580 +0.105 3,831 22,281 +722
Dec15 150316 62.285 62.900 61.600 62.830 -0.455 1,043 8,186 +55
Feb16 150316 64.700 65.430 64.635 65.285 -0.515 216 1,623 +14
Total Volume and Open Interest 79,621 207,558 +1,963
Class III Milk(CME)
Mar15 150316 15.51 15.51 15.50 15.50 unch 259 5,747 +118
Apr15 150316 15.40 15.48 15.35 15.39 -0.01 229 5,675 -38
May15 150316 15.17 15.18 14.97 15.02 -0.08 263 5,628 +49
Jun15 150316 15.58 15.65 15.43 15.45 -0.16 199 5,039 +32
Jul15 150316 16.32 16.32 16.10 16.13 -0.19 141 3,857 +13
Aug15 150316 16.91 16.92 16.73 16.76 -0.19 63 3,347 +10
Sep15 150316 17.21 17.22 17.08 17.09 -0.16 22 3,124 -14
Oct15 150316 17.40 17.40 17.20 17.25 -0.15 67 2,797 -13
Nov15 150316 17.39 17.39 17.25 17.26 -0.13 9 2,636 +0
Dec15 150316 17.15 17.15 17.10 17.10 -0.05 1 2,463 -1
Jan16 150316 16.80 16.80 16.80 16.80 unch 13 345 +12
Feb16 150316 16.75 16.75 16.71 16.75 +0.04 34 223 +0
Mar16 150316 16.55 16.55 16.55 16.55 unch 8 229 +7
Total Volume and Open Interest 1,314 41,492 +181
Cocoa(ICE)
Mar15 150316 2869 2869 2869 2869 -33 11 163 -14
May15 150316 2822 2837 2787 2791 -27 19,330 91,767 -2,455
Jul15 150316 2815 2829 2781 2783 -27 7,830 41,173 +1,065
Sep15 150316 2810 2818 2770 2771 -27 3,026 30,120 +563
Dec15 150316 2790 2803 2758 2758 -26 1,389 22,686 -572
Mar16 150316 2770 2783 2740 2740 -23 1,111 16,762 -346
May16 150316 2759 2772 2730 2731 -21 157 5,221 -17
Total Volume and Open Interest 32,877 208,541 -1,766
Coffee "C"(ICE)
Mar15 150316 133.35 134.90 132.00 134.90 +8.45 1 15 +0
May15 150316 130.50 139.75 130.50 138.05 +8.25 14,848 89,983 +917
Jul15 150316 133.80 143.05 133.80 141.35 +8.20 6,781 38,794 +539
Sep15 150316 137.00 146.00 137.00 144.30 +8.15 3,031 31,193 +25
Dec15 150316 141.00 149.75 141.00 148.15 +8.00 1,405 20,451 +367
Mar16 150316 144.90 153.25 144.90 151.75 +7.85 627 4,313 -30
Total Volume and Open Interest 27,871 196,384 +1,771
Orange Juice(ICE)
May15 150316 113.30 116.85 112.95 115.55 +1.45 500 12,274 -10
Jul15 150316 116.75 117.80 114.95 117.10 +1.55 161 1,547 +96
Sep15 150316 118.75 119.00 116.05 118.45 +1.50 22 938 +7
Nov15 150316 120.70 120.70 118.00 120.05 +1.55 11 399 +11
Jan16 150316 121.50 121.50 121.50 121.50 +1.40 0 61 +0
Mar16 150316 123.60 123.60 123.60 123.60 +1.40 0 7 +0
Total Volume and Open Interest 694 15,230 +104
Sugar #11(ICE)
May15 150316 12.79 12.98 12.77 12.90 +0.20 55,969 421,277 -801
Jul15 150316 12.90 13.05 12.86 12.97 +0.17 36,223 180,682 +3,644
Oct15 150316 13.36 13.61 13.36 13.54 +0.20 19,649 117,122 +327
Mar16 150316 14.53 14.68 14.48 14.62 +0.20 7,015 77,390 +1,040
May16 150316 14.60 14.75 14.58 14.71 +0.18 2,619 16,722 +757
Jul16 150316 14.60 14.70 14.54 14.67 +0.17 1,730 14,203 +546
Oct16 150316 14.71 14.85 14.70 14.82 +0.16 1,314 13,148 +441
Mar17 150316 15.13 15.30 15.13 15.27 +0.17 219 8,832 +86
Total Volume and Open Interest 124,761 851,618 +6,039
London Cocoa(LCE)
Mar15 150316 1994 1994 1977 1977 -14 769 6,883 -125
May15 150316 1995 1999 1968 1969 -25 10,040 83,889 -1,556
Jul15 150316 1986 1991 1961 1961 -24 4,704 45,401 -968
Sep15 150316 1974 1977 1949 1949 -22 2,618 39,468 +73
Dec15 150316 1955 1955 1930 1930 -21 4,312 42,496 +842
Mar16 150316 1924 1927 1902 1903 -22 2,356 28,471 +828
May16 150316 1905 1905 1891 1891 -23 230 3,814 -7
Total Volume and Open Interest 25,079 250,828 -907
London Sugar(LCE)
May15 150316 365.00 370.00 364.80 368.10 +5.40 6,922 40,335 -1,777
Aug15 150316 361.40 363.50 358.90 362.40 +5.00 3,009 23,195 +281
Oct15 150316 363.70 364.80 360.50 363.70 +4.00 501 8,546 -24
Dec15 150316 370.40 370.80 367.40 370.10 +3.30 408 4,229 +176
Mar16 150316 378.00 380.90 378.00 380.30 +4.00 45 3,642 +30
Total Volume and Open Interest 10,924 82,714 -1,314
Cotton(ICE)
May15 150316 60.70 61.22 60.31 60.49 -0.01 18,288 109,371 +615
Jul15 150316 61.19 61.78 60.98 61.14 -0.05 7,581 33,570 +837
Oct15 150316 61.78 61.78 61.78 61.78 -0.04 12 13 -2
Dec15 150316 62.58 63.06 62.38 62.56 -0.03 2,777 33,076 +49
Mar16 150316 62.90 63.23 62.73 62.76 -0.14 199 3,397 +104
May16 150316 63.60 63.65 63.35 63.41 -0.05 38 419 +17
Total Volume and Open Interest 28,940 180,578 +1,656
Lumber(CME)
May15 150316 272.2 272.6 268.3 269.5 -4.5 811 5,173 +78
Jul15 150316 270.5 271.7 268.7 269.8 -4.1 470 956 +337
Sep15 150316 278.4 279.0 276.6 277.7 -3.7 18 89 +13
Nov15 150316 280.3 280.3 280.0 280.0 -0.2 3 19 +3
Total Volume and Open Interest 1,486 6,277 +293
Crude Oil(NYM)
Apr15 150316 44.81 45.00 42.85 43.88 -0.96 358,381 159,596 -22,062
May15 150316 47.11 47.28 45.08 46.13 -0.93 193,855 407,605 +31,036
Jun15 150316 48.84 48.97 46.88 47.98 -0.86 101,660 222,202 +6,363
Jul15 150316 50.29 50.35 48.31 49.45 -0.84 48,375 78,176 +333
Aug15 150316 51.45 51.61 49.51 50.67 -0.85 27,847 42,973 +347
Sep15 150316 52.05 52.55 50.61 51.64 -0.86 26,849 104,762 +2,040
Oct15 150316 53.08 53.35 51.36 52.41 -0.89 13,232 56,031 +2,443
Nov15 150316 53.94 53.94 52.11 53.14 -0.92 10,088 42,414 +1,490
Dec15 150316 54.60 54.86 52.74 53.84 -0.93 41,502 198,766 +2,802
Jan16 150316 55.11 55.26 53.49 54.44 -0.90 2,020 42,727 -81
Feb16 150316 54.72 55.72 54.11 54.99 -0.86 1,143 18,674 -77
Mar16 150316 55.12 56.39 54.36 55.51 -0.82 3,785 31,927 +556
Apr16 150316 56.50 56.50 54.89 56.00 -0.79 597 10,978 +210
May16 150316 57.00 57.35 55.80 56.43 -0.75 172 9,877 +45
Jun16 150316 56.36 57.62 55.82 56.84 -0.71 7,671 54,700 -8
Jul16 150316 57.05 57.44 57.05 57.19 -0.67 338 8,086 +116
Total Volume and Open Interest 855,293 1,704,667 +26,391
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150316 44.900 45.225 42.850 43.875 -0.975 11,806 4,103 +119
May15 150316 47.250 47.400 45.100 46.125 -0.925 964 1,565 +94
Jun15 150316 48.500 48.850 47.000 47.975 -0.875 313 569 +9
Jul15 150316 50.075 50.100 48.600 49.450 -0.850 117 232 +39
Aug15 150316 50.750 51.425 50.000 50.675 -0.850 55 322 -18
Sep15 150316 52.125 52.125 50.550 51.650 -0.850 17 250 -4
Oct15 150316 52.525 52.900 51.350 52.400 -0.900 30 37 -6
Nov15 150316 52.100 53.150 52.100 53.150 -0.900 100 16 +7
Dec15 150316 54.175 54.450 52.800 53.850 -0.925 100 242 +17
Total Volume and Open Interest 13,504 7,398 +259
NY Harbor ULSD(NYM)
Apr15 150316 170.65 171.82 166.88 169.86 -1.44 57,613 70,888 -2,566
May15 150316 169.14 169.97 164.90 168.07 -1.59 50,008 80,705 +3,939
Jun15 150316 169.28 170.47 165.38 168.44 -1.73 28,710 53,060 +247
Jul15 150316 170.77 171.54 166.84 169.69 -1.85 14,391 27,966 +1,735
Aug15 150316 173.38 173.55 168.60 171.42 -1.92 6,293 17,470 -12
Sep15 150316 173.51 175.64 170.76 173.52 -1.89 4,963 25,689 +205
Oct15 150316 176.83 176.83 172.87 175.65 -1.80 3,086 16,547 -315
Nov15 150316 179.08 179.08 174.82 177.64 -1.74 2,721 11,649 +200
Dec15 150316 179.65 181.25 176.57 179.47 -1.67 5,542 39,082 +1,547
Jan16 150316 182.19 182.19 178.34 181.16 -1.65 560 7,947 +46
Feb16 150316 181.03 181.86 179.12 181.86 -1.64 290 4,408 +21
Mar16 150316 182.69 182.79 179.10 181.80 -1.60 374 6,830 +157
Apr16 150316 180.00 181.48 178.29 180.95 -1.56 197 3,971 +35
May16 150316 180.87 181.31 178.90 181.31 -1.54 206 2,565 +21
Total Volume and Open Interest 175,564 391,085 +5,394
RBOB Gasoline(NYM)
Apr15 150316 175.03 175.83 169.50 172.86 -3.37 64,347 65,370 -5,012
May15 150316 174.87 175.57 169.40 172.64 -3.21 64,721 75,991 +1,690
Jun15 150316 173.00 174.25 168.21 171.38 -3.01 46,528 50,151 -603
Jul15 150316 171.81 172.06 166.95 170.14 -2.80 24,196 37,245 -408
Aug15 150316 168.88 170.43 165.60 168.78 -2.58 12,168 28,297 +320
Sep15 150316 167.44 168.68 163.44 166.75 -2.40 7,875 27,771 +509
Oct15 150316 154.82 154.82 150.64 153.89 -1.96 4,478 17,522 -326
Nov15 150316 151.93 152.31 148.45 151.41 -1.77 2,658 12,625 +384
Dec15 150316 150.40 151.49 146.91 150.12 -1.59 5,114 31,703 -86
Jan16 150316 152.57 152.57 148.14 151.00 -1.51 266 4,024 +23
Total Volume and Open Interest 232,788 365,111 -3,287
e-miNY RBOB Gasoline(NYM)
Apr15 150316 172.90 172.90 172.86 172.90 -3.30 0 1 +0
May15 150316 172.60 172.64 172.60 172.60 -3.30      
Jun15 150316 171.40 171.40 171.38 171.40 -3.00      
Jul15 150316 172.00 172.00 170.10 170.10 -2.80      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Apr15 150316 2.705 2.748 2.680 2.716 -0.011 155,481 143,796 -13,816
May15 150316 2.731 2.774 2.707 2.739 -0.017 76,125 222,072 +834
Jun15 150316 2.790 2.820 2.754 2.787 -0.013 24,256 72,809 +1,615
Jul15 150316 2.829 2.874 2.811 2.843 -0.011 23,473 73,137 +1,563
Aug15 150316 2.860 2.895 2.833 2.865 -0.011 12,368 40,866 +236
Sep15 150316 2.849 2.883 2.824 2.854 -0.010 13,409 69,221 +978
Oct15 150316 2.865 2.907 2.845 2.878 -0.011 26,930 102,549 +3,353
Nov15 150316 2.987 2.987 2.931 2.959 -0.014 8,952 37,332 +1,442
Dec15 150316 3.106 3.122 3.089 3.109 -0.021 4,500 45,876 +782
Jan16 150316 3.225 3.252 3.205 3.229 -0.022 12,150 44,104 +911
Feb16 150316 3.207 3.218 3.200 3.218 -0.022 1,482 10,981 +667
Mar16 150316 3.181 3.183 3.150 3.173 -0.023 4,227 20,727 +333
Apr16 150316 3.062 3.067 3.025 3.039 -0.027 2,459 16,741 +134
May16 150316 3.035 3.049 3.031 3.043 -0.025 127 7,960 -2
Jun16 150316 3.069 3.077 3.069 3.077 -0.025 32 6,591 +1
Jul16 150316 3.107 3.116 3.107 3.116 -0.025 37 4,262 -8
Total Volume and Open Interest 366,855 979,130 -716
Brent Crude Oil(ICE)
Apr15 150316 54.41 54.64 52.50 53.44 -1.23 129,734 68,992 -26,584
May15 150316 54.66 55.01 52.65 53.94 -1.07 270,011 356,368 +6,099
Jun15 150316 56.02 56.02 53.63 54.97 -0.91 168,628 299,748 +17,930
Jul15 150316 56.50 56.89 54.65 55.96 -0.84 63,817 165,542 +7,756
Aug15 150316 57.42 57.74 55.58 56.90 -0.77 24,729 80,707 +471
Sep15 150316 58.25 58.61 56.47 57.80 -0.69 25,257 107,850 +5,707
Oct15 150316 59.00 59.33 57.27 58.60 -0.62 10,311 53,044 +94
Nov15 150316 59.65 60.00 58.04 59.31 -0.57 8,814 41,596 +155
Dec15 150316 60.30 60.63 58.63 59.96 -0.52 58,167 223,785 +4,014
Jan16 150316 60.62 60.73 59.55 60.50 -0.49 4,046 51,714 -50
Feb16 150316 60.50 61.02 60.50 61.02 -0.47 1,871 36,533 -43
Mar16 150316 61.52 61.52 61.52 61.52 -0.47 6,299 33,541 +1,055
Apr16 150316 62.03 62.03 62.03 62.03 -0.45 1,957 25,460 -164
May16 150316 62.48 62.48 62.48 62.48 -0.43 1,651 19,835 +460
Total Volume and Open Interest 818,181 1,903,759 +19,202
Gas Oil(ICE)
Apr15 150316 521.25 521.25 504.50 509.75 -14.00 88,765 147,242 -3,292
May15 150316 517.75 519.25 502.75 508.25 -14.25 81,682 106,455 +7,608
Jun15 150316 520.00 521.50 505.00 510.25 -14.50 46,396 103,792 +1,300
Jul15 150316 522.00 525.50 509.00 514.25 -14.50 17,299 31,481 -36
Aug15 150316 524.75 530.50 514.75 519.50 -14.50 10,184 27,878 +1,527
Sep15 150316 530.00 535.75 520.25 524.75 -14.50 8,085 24,602 -676
Oct15 150316 534.00 542.00 526.50 531.00 -14.50 2,789 23,127 +336
Nov15 150316 540.25 546.25 530.75 535.25 -14.25 1,608 16,453 +12
Dec15 150316 544.00 550.50 534.25 539.25 -14.25 11,416 80,120 -12
Jan16 150316 548.75 555.00 540.00 544.25 -14.25 1,063 20,189 -27
Total Volume and Open Interest 272,215 658,900 +2,564
Ethanol(CBOT)
Apr15 150316 1.439 1.444 1.425 1.439 -0.005 253 1,845 -91
May15 150316 1.443 1.455 1.433 1.449 -0.004 170 1,632 +54
Jun15 150316 1.440 1.455 1.435 1.446 -0.004 78 1,366 +9
Jul15 150316 1.446 1.446 1.446 1.446 -0.004 15 956 +7
Aug15 150316 1.437 1.437 1.437 1.437 -0.004 2 531 +0
Sep15 150316 1.422 1.422 1.422 1.422 -0.001 3 287 +0
Oct15 150316 1.412 1.412 1.412 1.412 -0.001 23 288 -8
Nov15 150316 1.403 1.403 1.403 1.403 unch 23 107 +11
Total Volume and Open Interest 573 7,395 -18
WTI Crude Oil(ICE)
Apr15 150316 44.91 44.98 42.84 43.88 -0.96 49,742 32,492 -6,232
May15 150316 47.23 47.23 45.11 46.13 -0.93 48,604 61,893 +4,809
Jun15 150316 48.99 48.99 46.91 47.98 -0.86 28,515 72,794 +788
Jul15 150316 49.44 50.37 48.51 49.45 -0.84 8,520 26,393 +233
Aug15 150316 50.90 50.90 49.84 50.67 -0.85 4,565 13,007 -204
Sep15 150316 51.55 52.36 50.81 51.64 -0.86 4,781 28,716 +1,368
Oct15 150316 52.68 53.19 51.57 52.41 -0.89 1,975 6,136 -53
Nov15 150316 53.81 53.95 52.38 53.14 -0.92 1,290 9,071 +10
Dec15 150316 54.69 54.80 52.76 53.84 -0.93 10,579 77,219 +666
Jan16 150316 54.34 54.44 54.34 54.44 -0.90 323 8,160 +127
Feb16 150316 54.99 54.99 54.99 54.99 -0.86 48 1,224 -23
Mar16 150316 55.51 55.51 55.51 55.51 -0.82 248 3,759 +21
Apr16 150316 56.61 56.61 56.00 56.00 -0.79 193 2,793 +43
May16 150316 56.43 56.43 56.43 56.43 -0.75 28 2,360 +3
Jun16 150316 55.85 56.84 55.85 56.84 -0.71 328 16,976 +23
Jul16 150316 57.19 57.19 57.19 57.19 -0.67 10 1,001 -1
Total Volume and Open Interest 162,239 436,302 +2,268
US Dollar Index(ICE)
Mar15 150316 100.230 100.290 99.440 99.482 -0.833 72,341 45,981 -24,969
Jun15 150316 100.650 100.715 99.760 100.040 -0.677 119,788 106,447 +21,236
Sep15 150316 101.560 101.615 100.500 100.765 -0.565 370 2,253 +100
Total Volume and Open Interest 192,589 155,305 -3,579
Australian Dollar(CME)
Mar15 150316 76.29 76.78 76.14 76.66 +0.46 138,012 93,081 -17,249
Jun15 150316 75.87 76.38 75.72 76.01 +0.24 61,862 130,311 +21,484
Sep15 150316 75.86 75.86 75.43 75.64 +0.24 19 151 -12
Total Volume and Open Interest 199,893 223,579 +4,223
British Pound(CME)
Mar15 150316 147.41 148.20 147.41 148.05 +0.82 155,956 70,626 -33,506
Jun15 150316 147.30 148.44 147.28 148.25 +1.12 106,787 171,415 +45,398
Sep15 150316 147.73 148.19 147.68 148.19 +1.12 4 50 +1
Total Volume and Open Interest 262,747 242,134 +11,893
Canadian Dollar(CME)
Mar15 150316 78.20 78.44 78.01 78.26 +0.14 88,739 58,418 -12,156
Jun15 150316 78.05 78.42 77.90 78.16 +0.14 43,273 95,507 +12,495
Sep15 150316 78.00 78.24 77.89 78.09 +0.14 245 4,070 +96
Dec15 150316 78.00 78.25 77.90 78.06 +0.14 79 1,351 -9
Total Volume and Open Interest 132,359 159,836 +433
Japanese Yen(CME)
Mar15 150316 82.39 82.55 82.35 82.52 +0.09 163,348 87,617 -21,075
Jun15 150316 82.45 82.68 82.43 82.46 -0.06 80,707 166,167 +32,371
Sep15 150316 82.70 82.70 82.57 82.58 -0.07 52 345 +6
Total Volume and Open Interest 244,124 254,411 +11,319
Swiss Franc(CME)
Mar15 150316 99.37 99.72 99.32 99.58 +0.32 25,552 31,373 -2,024
Jun15 150316 99.70 100.11 99.51 99.55 -0.04 20,026 32,181 +7,385
Sep15 150316 100.05 100.05 99.97 99.97 -0.03 1 380 +0
Total Volume and Open Interest 45,604 64,179 +5,386
EuroFX(CME)
Mar15 150316 104.89 106.16 104.83 106.02 +1.30 360,793 185,791 -42,304
Jun15 150316 104.98 106.32 104.91 105.95 +1.11 235,586 400,418 +69,336
Sep15 150316 105.10 106.45 105.10 106.11 +1.11 497 1,599 +1
Total Volume and Open Interest 596,937 588,307 +27,026
Mexican Peso(CME)
Mar15 150316 645.50 648.38 644.75 648.25 +3.88 37,762 35,038 -8,394
Apr15 150316 645.00 647.00 645.00 647.00 +3.75 0 1 +0
Total Volume and Open Interest 70,017 170,602 +2,712
Brazilian Real(CME)
Apr15 150316 307.45 310.30 306.45 307.85 +2.50 445 12,522 +289
May15 150316 305.00 306.55 305.00 305.45 +2.60 3 108 +0
Jun15 150316 302.90 303.60 302.90 302.90 +2.40 50 1,361 +24
Jul15 150316 300.25 300.25 300.25 300.25 +2.65      
Total Volume and Open Interest 498 23,143 +313
30-Year T-Bonds(CBOT)
Mar15 150316 146~030 146~150 145~220 145~270 +0~050 8,062 11,595 +6
Jun15 150316 159~150 160~240 159~140 159~300 +0~110 292,123 388,017 +6,523
Sep15 150316 158~020 158~020 157~230 158~020 +0~110 0 1 +0
Total Volume and Open Interest 300,185 399,613 +6,529
10-Year T-Notes(CBOT)
Mar15 150316 127~260 128~045 127~245 127~270 +0~025 15,933 30,576 -6,924
Jun15 150316 127~025 127~165 127~015 127~070 +0~035 1,471,505 2,632,466 +21,483
Sep15 150316 126~200 126~200 126~165 126~200 +0~035      
Total Volume and Open Interest 1,487,438 2,663,047 +14,559
5-Year T-Notes(CBOT)
Mar15 150316 119~240 119~290 119~234 119~256 +0~022 1,069 9,553 -295
Jun15 150316 118~300 119~066 118~296 119~014 +0~024 780,893 2,021,170 +18,094
Sep15 150316 119~014 119~014 118~310 119~014 +0~024      
Total Volume and Open Interest 781,962 2,030,723 +17,799
2 Year T-Notes(CBOT)
Mar15 150316 109~220 109~224 109~210 109~210 -0~006 1,822 8,402 -792
Jun15 150316 109~070 109~094 109~066 109~080 unch 309,353 1,332,479 -4,772
Sep15 150316 108~300 108~300 108~300 108~300 unch      
Total Volume and Open Interest 311,175 1,340,881 -5,564
Eurodollars(CME)
Mar15 150313 99.730 99.732 99.728 99.730 unch 165,662 1,071,380 +1,457
Jun15 150316 99.615 99.625 99.615 99.615 unch 271,688 1,205,097 +7,070
Sep15 150316 99.425 99.440 99.420 99.425 unch 237,013 1,005,704 +16,599
Dec15 150316 99.205 99.235 99.200 99.220 +0.010 302,335 1,146,249 +9,380
Mar16 150316 98.985 99.020 98.980 99.005 +0.020 366,617 950,579 +2,612
Jun16 150316 98.750 98.790 98.745 98.780 +0.025 307,206 747,756 +18,301
Sep16 150316 98.525 98.570 98.520 98.555 +0.025 246,855 614,060 +16,892
Dec16 150316 98.320 98.370 98.315 98.350 +0.025 340,538 1,013,312 +15,336
Mar17 150316 98.160 98.215 98.150 98.185 +0.025 220,802 519,511 -7,307
Jun17 150316 98.000 98.065 98.000 98.035 +0.030 187,110 496,576 +9,438
Sep17 150316 97.875 97.940 97.875 97.910 +0.035 136,868 450,997 +7,196
Dec17 150316 97.755 97.825 97.755 97.795 +0.035 175,988 603,285 +10,490
Mar18 150316 97.665 97.740 97.665 97.705 +0.035 101,383 331,668 -5,901
Jun18 150316 97.585 97.660 97.585 97.625 +0.035 70,865 244,416 +322
Sep18 150316 97.520 97.590 97.520 97.555 +0.035 60,466 170,991 -1,079
Dec18 150316 97.455 97.520 97.455 97.485 +0.035 66,283 226,120 +9,117
Mar19 150316 97.410 97.475 97.405 97.435 +0.035 59,978 135,549 +2,909
Jun19 150316 97.360 97.425 97.360 97.385 +0.030 36,144 114,149 -2,300
Total Volume and Open Interest 3,392,583 11,384,011 +103,346
Ultra T-Bond(CBOT)
Mar15 150316 167~24 167~27 166~20 167~01 +0~13 743 10,178 -319
Jun15 150316 165~20 167~02 165~20 166~04 +0~13 115,680 580,724 +2,233
Sep15 150316 165~16 165~16 165~03 165~16 +0~13      
Total Volume and Open Interest 116,423 590,902 +1,914
30 Day Federal Funds(CBOT)
Mar15 150316 99.882 99.882 99.878 99.880 unch 4,595 77,456 +482
Apr15 150316 99.870 99.870 99.860 99.865 -0.005 11,562 77,254 -2,682
May15 150316 99.865 99.870 99.860 99.865 unch 8,956 105,444 +670
Jun15 150316 99.830 99.835 99.825 99.830 unch 7,856 59,254 +436
Jul15 150316 99.780 99.785 99.775 99.780 +0.005 12,114 124,444 -1,938
Aug15 150316 99.730 99.740 99.730 99.735 +0.005 8,816 74,348 +2,412
Total Volume and Open Interest 82,094 731,374 +2,861
3-Mth Euro-Yen(CME)
Mar15 150316 99.830 99.830 99.830 99.830 +0.025      
Jun15 150316 99.850 99.850 99.850 99.850 unch      
Sep15 150316 99.860 99.860 99.860 99.860 unch      
Dec15 150316 99.860 99.860 99.860 99.860 unch      
Mar16 150316 99.720 99.720 99.720 99.720 unch      
Jun16 150316 99.580 99.580 99.580 99.580 unch      
Sep16 150316 99.440 99.440 99.440 99.440 unch      
Dec16 150316 99.820 99.820 99.820 99.820 unch      
Mar17 150316 99.680 99.680 99.680 99.680 unch      
Jun17 150316 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150316 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150316 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150316 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150316 99.72 99.72 99.72 99.72 unch      
Jun16 150316 99.58 99.58 99.58 99.58 unch      
Sep16 150316 99.44 99.44 99.44 99.44 unch      
Dec16 150316 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150316 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150316 147.08 147.21 146.98 147.10 +0.04 3,112 17,211 +215
Sep15 150316 146.53 146.53 146.53 146.53 +0.04      
Dec15 150316 145.97 145.97 145.97 145.97 +0.04 0 1 +0
Total Volume and Open Interest 3,112 17,212 +215
Euro-Bund(EUREX)
Jun15 150316 158.02 158.06 157.46 157.70 -0.29 753,518 1,276,486 +9,673
Sep15 150316 157.50 157.61 157.25 157.41 -0.27 5 78 +3
Dec15 150316 157.41 157.41 157.41 157.41 -0.27      
Total Volume and Open Interest 753,523 1,276,564 +9,676
Euro-Bobl(EUREX)
Jun15 150316 129.32 129.33 129.08 129.14 -0.15 423,622 996,573 +6,661
Sep15 150316 130.15 130.27 130.15 130.27 -0.32 0 1 +0
Dec15 150316 130.44 130.44 130.44 130.44 -0.15      
Total Volume and Open Interest 423,622 996,574 +6,661
3-Mth Euribor(EUREX)
Mar15 150316 99.975 99.975 99.975 99.975 unch 12 7,764 -12
Jun15 150316 100.000 100.005 100.000 100.005 unch 161 2,367 -50
Sep15 150316 100.005 100.005 100.005 100.005 unch 22 10,170 -22
Total Volume and Open Interest 372 63,024 -125
Long Gilt(LIFFE)
Mar15 150316 120~07 120~11 120~07 120~11 +0~05 118 13,209 +0
Jun15 150316 119~11 119~25 119~09 119~16 +0~05 216,648 420,417 +3,269
Total Volume and Open Interest 216,767 433,627 +3,270
3-Mth Short Sterling(LIFFE)
Mar15 150316 99.44 99.44 99.43 99.43 -0.01 23,218 338,359 +3,042
Jun15 150316 99.41 99.42 99.40 99.40 -0.01 163,958 377,267 +6,517
Sep15 150316 99.37 99.38 99.36 99.36 -0.01 119,500 506,862 -28,866
Dec15 150316 99.26 99.28 99.25 99.26 unch 189,890 390,722 +14,299
Mar16 150316 99.12 99.15 99.12 99.13 +0.01 116,113 356,944 +2,480
Jun16 150316 98.96 99.02 98.96 98.99 +0.02 122,210 270,730 -2,502
Total Volume and Open Interest 1,095,219 3,227,286 -8,804
3-Mth Euribor(LIFFE)
Mar15 150316 99.980 99.980 99.975 99.975 -0.005 34,969 363,774 -8,291
Jun15 150316 100.005 100.005 100.000 100.000 -0.005 41,821 344,560 +2,986
Sep15 150316 100.010 100.010 100.000 100.005 unch 46,373 360,265 +4,408
Total Volume and Open Interest 511,268 3,315,891 +38,872
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 150316 97.84 97.85 97.83 97.85 +0.01 40,949 212,300 -702
Sep15 150316 97.95 97.97 97.93 97.97 +0.02 68,808 225,459 +35,876
Dec15 150316 97.96 98.00 97.95 98.00 +0.02 59,356 176,232 +21,150
Mar16 150316 97.96 98.00 97.94 98.00 +0.03 19,911 120,519 +1,715
Jun16 150316 97.93 97.97 97.90 97.97 +0.04 9,706 70,864 -540
Sep16 150316 97.87 97.93 97.84 97.93 +0.05 7,706 46,360 +1,538
Dec16 150316 97.80 97.87 97.78 97.87 +0.06 9,080 46,574 -182
Mar17 150316 97.74 97.80 97.72 97.80 +0.06 6,246 10,358 +3,374
Jun17 150316 97.71 97.74 97.71 97.74 +0.07 395 5,811 +50
Total Volume and Open Interest 231,585 920,293 +22,824
10-Year Aus T-Bonds(SFE)
Mar15 150316 97.50 97.51 97.45 97.50 +0.01 409,522 515,355 -84,597
Jun15 150316 97.45 97.53 97.41 97.52 +0.07 362,219 534,827 +225,022
Total Volume and Open Interest 771,741 1,050,182 +140,425
3-Year Aus T-Bonds(SFE)
Mar15 150316 98.12 98.14 98.08 98.13 +0.01 673,537 685,771 +9,318
Jun15 150316 98.16 98.21 98.12 98.21 +0.05 535,162 544,785 +348,584
Total Volume and Open Interest 1,208,699 1,230,556 +357,902
Gold(CMX)
Apr15 150316 1157.9 1163.3 1149.3 1153.2 +0.8 159,536 217,548 +253
Jun15 150316 1159.0 1164.0 1150.3 1154.0 +0.7 28,391 109,605 +4,187
Aug15 150316 1159.1 1163.8 1151.6 1154.8 +0.7 5,802 26,391 +1,136
Oct15 150316 1155.7 1162.2 1152.2 1155.4 +0.7 1,479 5,883 +256
Dec15 150316 1160.7 1165.1 1152.9 1156.1 +0.7 2,292 35,308 +458
Feb16 150316 1156.9 1156.9 1156.9 1156.9 +0.6 51 4,342 +1
Apr16 150316 1161.7 1161.7 1157.0 1157.9 +0.6 223 1,010 +121
Jun16 150316 1163.5 1163.5 1159.0 1159.0 +0.5 402 5,633 -33
Aug16 150316 1160.3 1160.3 1160.3 1160.3 +0.4 3 253 +0
Oct16 150316 1161.8 1161.8 1161.8 1161.8 +0.4 5 529 +3
Dec16 150316 1169.0 1169.0 1163.4 1163.4 +0.4 331 5,894 +253
Total Volume and Open Interest 198,848 424,435 +6,799
Silver(CMX)
Mar15 150316 1569.0 1571.5 1550.0 1560.1 +12.4 94 844 +4
May15 150316 1563.0 1575.5 1549.0 1561.7 +12.3 29,534 111,433 +1,598
Jul15 150316 1565.0 1578.5 1553.0 1565.3 +12.4 2,842 17,659 -65
Sep15 150316 1575.0 1575.0 1559.5 1568.3 +12.3 2,930 11,081 +1,070
Dec15 150316 1583.0 1583.0 1562.5 1572.2 +12.3 665 22,486 +121
Mar16 150316 1578.5 1578.5 1565.0 1575.7 +12.3 30 1,712 +18
May16 150316 1578.4 1578.4 1578.4 1578.4 +12.2 4 99 +0
Total Volume and Open Interest 36,297 174,702 +2,745
Platinum(NYMEX)
Apr15 150316 1118.0 1121.5 1105.0 1107.9 -7.3 11,762 50,557 -1,634
Jul15 150316 1121.0 1123.3 1107.0 1109.9 -7.2 2,661 18,902 +2,237
Oct15 150316 1115.1 1115.2 1108.6 1111.6 -7.1 7 244 +4
Jan16 150316 1114.4 1114.4 1114.4 1114.4 -7.1 1 19 +1
Total Volume and Open Interest 14,432 69,726 +604
Palladium(NYMEX)
Mar15 150316 788.35 788.35 779.75 779.75 -8.60 2 40 +0
Jun15 150316 793.60 794.35 778.95 780.10 -8.60 3,124 31,643 -296
Sep15 150316 785.75 785.75 781.05 781.05 -8.75 6 390 +1
Total Volume and Open Interest 3,136 32,082 -292
Copper(CMX)
Mar15 150316 267.70 269.20 266.95 267.75 -0.10 493 3,228 -172
May15 150316 267.30 268.45 265.10 266.75 +0.40 60,641 108,488 -313
Jul15 150316 266.00 268.00 265.25 266.85 +0.55 12,350 23,052 -1,855
Sep15 150316 265.85 268.00 265.45 266.75 +0.60 3,177 12,694 -192
Dec15 150316 265.30 267.30 265.30 266.65 +0.65 1,100 6,480 +224
Total Volume and Open Interest 78,267 161,123 -2,271
DJIA Index(CBOT)
Mar15 150316 17941 17960 17932 17933 +204 1,427 7,877 -1,216
Jun15 150316 17760 17900 17760 17855 +202 1,397 1,588 +1,265
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 150316 17735 17991 17689 17933 +204 130,358 74,759 -23,822
Jun15 150316 17654 17913 17611 17855 +202 37,957 32,608 +22,381
Sep15 150316 17603 17765 17603 17765 +202 1 23 +0
Dec15 150316 17683 17683 17683 17683 +202 2 30 +0
Total Volume and Open Interest 168,318 107,420 -1,441
S & P 500(CME)
Mar15 150316 2063.00 2081.00 2062.50 2076.50 +26.70 21,235 169,790 -8,661
Jun15 150316 2043.00 2073.70 2037.40 2068.60 +26.40 18,972 34,230 +10,892
Sep15 150316 2061.70 2066.30 2061.70 2061.70 +26.40 0 307 +0
Dec15 150316 2055.40 2060.00 2055.40 2055.40 +26.40 200 215 +200
Total Volume and Open Interest 40,407 204,550 +2,431
S & P 500 E-Mini(Globex)
Mar15 150316 2050.75 2081.75 2044.50 2076.50 +26.75 1,628,622 2,435,127 -372,651
Jun15 150316 2043.25 2074.00 2037.25 2068.50 +26.25 833,748 875,067 +434,817
Total Volume and Open Interest 2,462,611 3,315,642 +62,281
NASDAQ 100(CME)
Mar15 150316 4333.00 4370.00 4330.00 4359.50 +50.70 585 17,311 -459
Jun15 150316 4326.00 4364.80 4321.00 4352.80 +50.50 584 923 +228
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 150316 4313.50 4372.80 4299.50 4359.50 +50.70 269,241 256,028 -67,392
Jun15 150316 4306.00 4365.80 4292.80 4352.80 +50.50 108,665 92,031 +66,459
Total Volume and Open Interest 377,906 348,127 -933
S & P Midcap 400(CME)
Mar15 150316 1507.90 1507.90 1507.90 1507.90 +18.90 0 1,859 +0
Jun15 150316 1505.00 1505.00 1503.30 1503.30 +19.00 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 150316 16.40 16.62 15.65 16.13 -0.30 55,383 87,701 -14,741
Apr15 150316 17.83 17.99 17.20 17.48 -0.40 59,120 130,336 +2,136
May15 150316 18.25 18.35 17.70 18.02 -0.25 14,305 37,352 +1,867
Jun15 150316 18.50 18.62 17.95 18.23 -0.25 8,939 34,733 -150
Total Volume and Open Interest 147,566 346,277 -9,471
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150316 19275 19455 19200 19390 +125 18,734 58,389 +3,329
Sep15 150316 19480 19480 19480 19480 +125 0 2 +0
Total Volume and Open Interest 18,734 58,391 -29,962
Nikkei 225(SGX)
Jun15 150316 19215 19275 19145 19230 +15 111,784 277,080 +44,410
Sep15 150316 19215 19215 19215 19215 +10 10 15 +10
Dec15 150316 19135 19135 19135 19135 +10 0 6,084 +0
Total Volume and Open Interest 195,467 475,526 +35,240
CAC 40(EURONEXT)
Mar15 150316 5022.0 5072.5 5015.0 5060.5 +50.5 81,286 332,408 -8,435
Apr15 150316 5014.5 5064.5 5008.0 5053.0 +50.5 5,063 41,270 +4,061
May15 150316 4954.5 4999.0 4954.5 4990.5 +51.0 5 46 +2
Total Volume and Open Interest 87,114 377,991 -3,781
Hang Seng Index(HKFE)
Mar15 150316 23750 23967 23655 23950 +189 46,183 102,012 -1,832
Apr15 150316 23745 23969 23663 23956 +186 897 4,750 +230
Total Volume and Open Interest 47,299 111,124 -1,499
DAX(EUREX)
Mar15 150316 11947.5 12223.5 11933.0 12167.0 +268.0 140,269 168,159 -10,246
Jun15 150316 11973.5 12243.0 11954.0 12188.0 +269.0 41,632 33,112 +10,469
Sep15 150316 11973.5 12240.0 11969.5 12191.5 +269.5 68 745 +36
Total Volume and Open Interest 181,969 202,016 +259
FT-SE 100(EURONEXT)
Mar15 150316 6764.00 6810.50 6749.50 6795.50 +67.00 136,619 577,029 -16,875
Jun15 150316 6706.50 6752.00 6692.00 6737.50 +68.00 22,076 54,711 +21,425
Sep15 150316 6686.00 6686.00 6686.00 6686.00 +68.00 2 576 -1
Total Volume and Open Interest 158,702 632,427 +4,544
SPI 200(SFE)
Mar15 150316 5812.0 5827.0 5758.0 5796.0 -16.0 37,734 277,537 +6,991
Jun15 150316 5809.0 5823.0 5759.0 5796.0 -14.0 13,584 17,613 +12,317
Sep15 150316 5743.0 5743.0 5743.0 5743.0 -14.0 90 2,616 -91
Total Volume and Open Interest 51,556 300,107 +19,363
FTSE MIB(ISE)
Mar15 150316 22795.00 23015.00 22760.00 22933.00 +213.00 26,316 56,546 -699
Jun15 150316 22410.00 22650.00 22405.00 22571.00 +208.00 3,791 4,873 +2,230
Sep15 150316 22479.00 22479.00 22479.00 22479.00 +213.00 0 3 +0
Total Volume and Open Interest 30,107 61,422 +1,531
KOSPI 200(KFE)
Jun15 150316 253.60 254.20 252.10 254.10 +0.50 59,091 97,536 +18,442
Sep15 150316 254.10 255.15 253.20 254.75 +0.20 35 1,224 +20
Dec15 150316 256.35 256.35 256.35 256.35 +0.45 0 539 +10
Total Volume and Open Interest 257,638 100,290 -36,063
GSCI(CME)
Apr15 150316 390.80 394.15 385.50 390.80 -3.30 827 10,704 +592
May15 150316 396.10 399.15 391.25 396.10 -3.00      
Jun15 150316 400.10 400.10 400.10 400.10        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!