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 Wed March 18, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150318 954.50 966.75 953.50 965.00 +10.50 82,671 325,696 +3,212
Jul15 150318 958.50 971.50 958.50 969.75 +10.25 29,130 175,789 +2,998
Aug15 150318 958.25 970.75 958.25 969.25 +10.00 2,595 12,412 +217
Sep15 150318 946.00 956.50 945.75 956.50 +10.75 564 5,033 +71
Nov15 150318 940.00 952.25 939.00 950.75 +10.75 15,104 162,582 +164
Jan16 150318 944.75 955.75 944.25 955.50 +10.50 660 6,237 +31
Mar16 150318 951.00 957.25 947.50 956.75 +9.25 1,438 7,169 +155
May16 150318 954.25 958.50 950.25 958.00 +7.75 295 3,123 +34
Jul16 150318 959.75 964.00 955.75 963.50 +7.75 155 1,235 +58
Aug16 150318 962.50 962.50 954.75 962.50 +7.75 0 46 +0
Sep16 150318 954.75 954.75 947.75 954.75 +7.00 0 38 +0
Nov16 150318 945.75 950.25 944.00 950.25 +6.25 121 3,924 +37
Jan17 150318 956.00 956.00 950.00 956.00 +6.00 0 43 +0
Mar17 150318 961.00 961.00 955.00 961.00 +6.00 0 30 +0
Total Volume and Open Interest 132,733 703,673 +6,977
Soybean Meal(CBOT)
May15 150318 317.80 321.60 317.40 320.80 +3.30 38,204 177,151 -1,935
Jul15 150318 316.30 319.50 315.90 319.00 +3.10 15,127 82,481 +537
Aug15 150318 315.30 318.20 315.30 317.70 +2.40 2,447 16,182 +258
Sep15 150318 314.80 317.20 314.30 316.70 +2.40 1,221 10,923 +200
Oct15 150318 311.10 313.90 311.00 313.50 +2.50 898 10,702 +129
Dec15 150318 311.40 314.20 311.20 313.80 +2.60 4,365 37,890 -34
Jan16 150318 312.40 314.30 311.60 314.00 +2.40 284 2,971 +77
Mar16 150318 313.20 314.00 311.60 313.80 +2.10 345 2,816 +92
May16 150318 313.10 313.60 311.60 313.30 +1.70 145 838 -3
Jul16 150318 314.30 315.00 312.90 314.60 +1.70 160 728 +106
Total Volume and Open Interest 63,327 343,436 -498
Soybean Oil(CBOT)
May15 150318 29.97 30.80 29.93 30.63 +0.59 40,608 181,915 -2,174
Jul15 150318 30.18 30.98 30.13 30.83 +0.59 23,061 84,306 +471
Aug15 150318 30.38 31.03 30.38 30.90 +0.58 3,418 12,718 -313
Sep15 150318 30.32 31.06 30.32 30.93 +0.55 1,666 10,458 +145
Oct15 150318 30.35 31.00 30.26 30.87 +0.51 1,068 7,379 +37
Dec15 150318 30.47 31.12 30.39 30.99 +0.50 8,808 57,112 +780
Jan16 150318 30.70 31.22 30.68 31.22 +0.51 384 2,987 -99
Mar16 150318 30.93 31.57 30.93 31.47 +0.50 501 3,947 +16
May16 150318 31.19 31.81 31.19 31.71 +0.50 44 2,222 +16
Jul16 150318 31.41 31.91 31.38 31.91 +0.48 31 1,769 +17
Total Volume and Open Interest 79,599 366,844 -1,094
Canola(WCE)
Mar15 150313 452.5 452.5 452.5 452.5 -6.2 0 101 +101
May15 150318 457.5 464.5 457.2 462.9 +5.8 6,688 115,468 -1,030
Jul15 150318 454.1 461.2 454.0 459.4 +5.3 3,816 50,204 -243
Nov15 150318 443.8 451.0 443.8 449.0 +5.6 3,711 42,920 +699
Jan16 150318 450.1 450.1 444.5 450.1 +5.6 0 1,527 +0
Total Volume and Open Interest 14,215 211,540 -574
Corn(CBOT)
May15 150318 371.50 375.25 367.00 374.75 +3.75 145,231 551,142 +11,675
Jul15 150318 379.75 383.00 375.00 382.75 +3.75 54,537 273,028 +8,573
Sep15 150318 387.25 390.75 382.75 390.50 +3.75 21,587 116,692 +1,787
Dec15 150318 397.25 400.25 392.50 400.00 +3.25 31,515 256,992 +2,042
Mar16 150318 407.00 409.75 402.50 409.50 +2.75 2,149 72,529 +172
May16 150318 415.00 416.25 409.75 416.25 +2.75 442 4,790 +142
Jul16 150318 420.75 421.00 415.50 421.00 +2.75 709 6,611 +221
Sep16 150318 414.75 415.25 410.00 415.25 +2.75 20 1,310 +19
Dec16 150318 410.00 412.50 407.00 412.50 +3.00 742 10,655 +447
Mar17 150318 421.25 421.25 418.75 421.25 +2.50 28 312 +24
Total Volume and Open Interest 256,990 1,295,010 +25,124
Wheat(CBOT)
May15 150318 503.00 512.50 500.75 510.75 +7.25 59,482 203,007 -2,527
Jul15 150318 505.50 515.75 503.75 514.25 +7.50 22,089 122,872 +1,128
Sep15 150318 516.75 525.25 513.75 524.00 +7.50 4,238 39,589 +670
Dec15 150318 530.00 539.75 527.50 538.50 +7.75 3,950 49,509 +119
Mar16 150318 541.75 553.25 541.75 551.75 +8.00 949 10,717 +169
May16 150318 554.00 558.25 549.75 558.25 +8.50 215 1,029 -12
Total Volume and Open Interest 90,997 427,800 -468
Wheat(KCBT)
May15 150318 541.75 555.00 540.00 553.00 +10.25 13,138 81,682 -440
Jul15 150318 548.25 560.75 546.00 558.75 +10.25 5,728 48,088 +728
Sep15 150318 560.50 572.00 558.75 570.50 +10.00 1,131 12,312 +322
Dec15 150318 578.75 588.00 575.00 586.50 +10.00 1,292 14,268 +264
Mar16 150318 594.00 598.75 589.00 598.50 +9.50 241 3,004 +102
May16 150318 598.00 605.00 595.75 605.00 +9.25 22 334 +6
Total Volume and Open Interest 21,579 160,008 +990
Wheat(MGE)
May15 150318 568.50 582.50 565.75 578.00 +8.25 2,460 30,571 +50
Jul15 150318 573.50 583.75 570.75 582.25 +7.00 1,259 16,642 +408
Sep15 150318 581.25 591.50 578.75 590.25 +7.00 197 9,350 +27
Dec15 150318 592.50 601.00 590.25 600.00 +7.00 123 9,062 +17
Mar16 150318 607.00 612.00 603.25 611.75 +6.75 23 2,022 -50
Total Volume and Open Interest 4,072 67,783 +456
Oats(CBOT)
May15 150318 270.00 274.25 270.00 273.25 +2.25 127 5,812 +14
Jul15 150318 273.75 275.50 273.25 275.50 +2.00 59 1,515 +17
Sep15 150318 277.00 277.25 274.25 277.25 +1.75 3 264 +2
Dec15 150318 276.00 280.25 274.75 279.50 +4.75 28 1,424 +20
Total Volume and Open Interest 217 9,059 +53
Rough Rice(CBOT)
Mar15 150313 10.44 10.51 10.44 10.44 -0.03 42 37 +17
May15 150318 10.62 11.05 10.58 11.05 +0.42 359 7,421 -7
Jul15 150318 10.91 11.29 10.87 11.29 +0.42 25 929 +4
Sep15 150318 11.22 11.40 11.22 11.40 +0.41 7 516 +2
Total Volume and Open Interest 394 8,890 +1
Live Cattle(CME)
Apr15 150318 153.650 156.575 153.400 156.575 +3.000 20,670 73,461 -3,586
Jun15 150318 145.500 148.485 145.075 148.485 +3.000 17,067 94,818 +4,426
Aug15 150318 143.550 146.550 143.150 146.400 +2.850 4,258 43,434 +494
Oct15 150318 146.435 149.250 146.185 148.950 +2.400 2,427 28,071 +441
Dec15 150318 147.000 149.900 147.000 149.685 +2.360 1,011 12,634 +208
Feb16 150318 147.300 149.600 147.300 149.400 +2.000 136 2,438 +36
Total Volume and Open Interest 45,635 257,044 +2,048
Feeder Cattle(CME)
Mar15 150318 211.250 214.500 210.485 214.250 +2.670 685 4,244 -194
Apr15 150318 209.580 214.535 208.880 214.300 +4.265 2,671 7,065 -187
May15 150318 208.330 213.435 207.735 213.435 +4.500 2,654 15,354 +602
Aug15 150318 209.700 214.485 208.800 214.380 +4.395 762 10,466 +75
Sep15 150318 208.000 213.630 208.000 213.630 +4.500 197 1,454 +74
Oct15 150318 206.630 212.000 206.630 212.000 +4.420 199 1,667 -25
Nov15 150318 205.900 211.130 205.900 210.785 +4.155 67 598 +22
Total Volume and Open Interest 7,294 41,122 +394
Lean Hogs(CME)
Apr15 150318 61.750 62.300 60.430 60.700 -1.085 15,594 41,883 -3,280
May15 150318 71.650 72.385 71.000 71.150 -0.930 293 3,298 +26
Jun15 150318 75.725 76.050 74.750 75.135 -0.665 12,812 81,247 +2,507
Jul15 150318 76.000 76.885 75.500 75.800 -0.900 2,287 18,984 -183
Aug15 150318 77.000 77.600 76.100 76.385 -0.900 3,603 26,537 +26
Oct15 150318 66.950 67.500 65.950 66.475 -0.625 1,770 23,087 +40
Dec15 150318 63.485 63.785 62.500 62.950 -0.535 379 8,362 +70
Feb16 150318 66.150 66.150 65.200 65.350 -0.700 54 1,629 +17
Total Volume and Open Interest 36,839 205,677 -782
Class III Milk(CME)
Mar15 150318 15.54 15.58 15.52 15.57 +0.05 27 5,707 -9
Apr15 150318 15.43 15.65 15.43 15.55 +0.17 114 5,681 +12
May15 150318 14.92 15.25 14.92 15.22 +0.24 132 5,670 +23
Jun15 150318 15.35 15.56 15.29 15.52 +0.17 130 5,092 +55
Jul15 150318 15.93 16.09 15.91 16.04 +0.09 68 3,895 +31
Aug15 150318 16.47 16.64 16.46 16.62 +0.04 66 3,381 +38
Sep15 150318 16.90 17.05 16.90 17.02 +0.02 15 3,128 -1
Oct15 150318 17.17 17.22 17.12 17.20 +0.01 42 2,783 -4
Nov15 150318 17.20 17.22 17.19 17.22 +0.02 39 2,640 +1
Dec15 150318 17.08 17.10 17.08 17.10 +0.03 30 2,465 +0
Jan16 150318 16.73 16.73 16.73 16.73 unch 4 349 +4
Feb16 150318 16.71 16.71 16.71 16.71 unch 6 228 +5
Mar16 150318 16.55 16.55 16.55 16.55 unch 1 230 +1
Total Volume and Open Interest 674 41,631 +156
Cocoa(ICE)
May15 150318 2769 2785 2727 2758 -30 15,023 89,013 -885
Jul15 150318 2770 2780 2722 2751 -31 8,120 41,116 -442
Sep15 150318 2766 2769 2717 2745 -30 2,423 29,944 -31
Dec15 150318 2750 2764 2710 2738 -27 2,420 23,511 +759
Mar16 150318 2750 2750 2695 2722 -26 774 16,531 -88
May16 150318 2700 2712 2686 2712 -27 243 5,331 +82
Jul16 150318 2679 2701 2674 2701 -27 1,563 2,592 +550
Total Volume and Open Interest 30,643 208,281 -86
Coffee "C"(ICE)
Mar15 150318 134.45 137.00 131.45 136.25 +2.30 5 12 -3
May15 150318 136.25 141.50 133.25 140.05 +1.90 16,395 88,152 -565
Jul15 150318 140.05 144.75 136.50 143.35 +1.95 4,538 38,762 +498
Sep15 150318 142.80 147.65 139.55 146.30 +1.95 2,171 31,563 -44
Dec15 150318 146.55 151.55 143.50 150.30 +2.00 2,616 20,833 +149
Mar16 150318 150.00 155.25 147.95 153.95 +2.10 716 4,547 +166
Total Volume and Open Interest 27,142 195,752 +315
Orange Juice(ICE)
May15 150318 112.50 113.75 110.05 112.60 +0.35 344 12,345 +4
Jul15 150318 114.15 115.00 111.55 113.90 unch 41 1,636 +18
Sep15 150318 116.10 116.25 113.60 115.55 +0.05 21 960 +9
Nov15 150318 117.00 118.00 115.50 117.10 -0.15 10 434 +4
Jan16 150318 118.75 118.85 117.50 118.85 unch 0 64 +0
Mar16 150318 120.95 120.95 120.95 120.95 unch 0 7 +0
Total Volume and Open Interest 416 15,450 +35
Sugar #11(ICE)
May15 150318 12.85 12.97 12.64 12.73 -0.09 47,345 419,253 -2,896
Jul15 150318 12.98 13.10 12.81 12.89 -0.04 24,992 184,112 -1,134
Oct15 150318 13.55 13.66 13.37 13.46 -0.04 13,537 118,062 +47
Mar16 150318 14.62 14.75 14.47 14.56 -0.02 6,836 78,724 +257
May16 150318 14.65 14.79 14.54 14.63 unch 1,672 18,630 +256
Jul16 150318 14.55 14.69 14.48 14.58 +0.02 912 15,485 +326
Oct16 150318 14.72 14.81 14.60 14.72 +0.03 604 14,597 +342
Mar17 150318 15.16 15.19 15.00 15.12 +0.01 181 8,887 -62
Total Volume and Open Interest 96,093 860,125 -2,869
London Cocoa(LCE)
May15 150318 1970 1972 1935 1949 -19 10,445 86,113 -71
Jul15 150318 1966 1969 1936 1950 -15 6,267 43,796 -1,437
Sep15 150318 1963 1964 1930 1943 -17 3,492 40,117 +518
Dec15 150318 1942 1946 1916 1927 -15 4,268 45,262 +1,922
Mar16 150318 1913 1923 1895 1905 -13 1,080 28,696 +81
May16 150318 1906 1915 1892 1899 -11 47 3,840 +14
Jul16 150318 1913 1913 1895 1896 -12 9 379 +6
Total Volume and Open Interest 25,608 248,244 -4,723
London Sugar(LCE)
May15 150318 367.40 369.50 363.70 365.90 -0.30 3,188 39,014 -985
Aug15 150318 364.40 365.70 359.30 361.80 -0.80 2,533 24,359 +336
Oct15 150318 364.40 365.80 359.50 361.60 -1.00 1,327 9,728 +468
Dec15 150318 369.40 371.50 365.40 367.80 -0.50 221 4,480 +159
Mar16 150318 379.10 381.50 375.70 377.70 +0.40 223 3,972 +115
Total Volume and Open Interest 7,546 84,588 +89
Cotton(ICE)
May15 150318 60.20 62.65 59.83 62.48 +2.27 9,795 108,552 +127
Jul15 150318 60.85 63.10 60.50 62.87 +2.04 3,283 34,019 +166
Oct15 150318 62.46 63.40 62.46 63.40 +1.84 0 13 +0
Dec15 150318 62.20 64.00 61.95 63.67 +1.42 1,377 33,837 +98
Mar16 150318 62.44 63.43 62.34 63.43 +0.96 105 3,604 +45
May16 150318 63.00 63.49 62.84 63.49 +0.44 46 448 +21
Total Volume and Open Interest 14,692 181,317 +522
Lumber(CME)
May15 150318 280.2 283.1 275.7 278.7 +5.6 358 5,334 +58
Jul15 150318 280.9 282.0 275.2 277.3 +5.3 63 1,090 +26
Sep15 150318 287.3 288.0 285.1 285.5 +5.0 22 115 +14
Nov15 150318 285.0 288.0 285.0 285.0 +7.0 7 23 +5
Total Volume and Open Interest 452 6,571 +105
Crude Oil(NYM)
Apr15 150318 42.51 45.34 42.03 44.66 +1.20 367,600 123,139 -16,068
May15 150318 44.50 47.48 44.03 46.65 +1.46 224,567 469,285 +23,064
Jun15 150318 46.21 49.50 45.93 48.69 +1.63 106,738 247,171 +11,332
Jul15 150318 47.89 51.13 47.46 50.36 +1.88 38,631 87,213 +4,474
Aug15 150318 49.20 52.41 48.71 51.69 +2.04 20,388 45,447 +225
Sep15 150318 50.06 53.37 49.69 52.68 +2.11 23,087 112,257 +3,612
Oct15 150318 50.98 53.89 50.54 53.45 +2.12 8,636 57,239 +264
Nov15 150318 51.56 54.77 51.33 54.16 +2.10 5,874 42,345 -69
Dec15 150318 52.40 55.50 51.95 54.85 +2.08 38,551 200,009 -2,320
Jan16 150318 52.96 56.05 52.57 55.47 +2.10 2,435 42,036 -96
Feb16 150318 53.53 56.06 53.15 56.04 +2.12 836 18,619 +30
Mar16 150318 54.25 56.94 53.73 56.58 +2.13 2,565 31,910 -60
Apr16 150318 55.75 57.08 55.75 57.08 +2.13 481 11,342 +118
May16 150318 57.30 57.52 57.30 57.52 +2.12 144 9,902 +19
Jun16 150318 55.80 58.24 55.22 57.94 +2.11 5,617 54,621 +258
Jul16 150318 58.29 58.29 58.29 58.29 +2.10 289 8,296 +140
Total Volume and Open Interest 858,741 1,776,486 +25,195
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150318 42.500 45.350 42.025 44.650 +1.200 14,505 3,413 -637
May15 150318 44.475 47.450 44.025 46.650 +1.450 3,186 2,202 +530
Jun15 150318 46.400 49.400 45.925 48.700 +1.650 553 729 +89
Jul15 150318 48.075 50.800 47.750 50.350 +1.875 252 203 -58
Aug15 150318 48.950 51.700 48.950 51.700 +2.050 102 335 +22
Sep15 150318 50.000 52.675 50.000 52.675 +2.100 77 283 +7
Oct15 150318 51.500 53.450 51.500 53.450 +2.125 60 45 +5
Nov15 150318 54.150 54.150 54.150 54.150 +2.100 31 15 +5
Dec15 150318 52.175 55.500 52.175 54.850 +2.075 43 238 -4
Total Volume and Open Interest 18,833 7,533 -45
NY Harbor ULSD(NYM)
Apr15 150318 168.94 179.23 167.92 177.25 +7.86 51,964 55,289 -9,408
May15 150318 166.91 176.88 166.00 174.83 +7.32 33,273 78,924 -4
Jun15 150318 166.51 177.00 166.29 174.98 +7.13 18,332 55,033 +1,021
Jul15 150318 168.66 177.71 167.65 175.89 +6.85 7,424 27,152 -60
Aug15 150318 170.58 179.12 169.30 177.34 +6.57 4,979 18,762 +497
Sep15 150318 172.46 180.34 171.40 179.25 +6.38 3,449 25,949 -274
Oct15 150318 173.90 182.09 173.46 181.24 +6.31 1,867 16,863 +278
Nov15 150318 175.75 183.92 175.36 183.14 +6.29 1,148 11,656 +57
Dec15 150318 178.28 186.83 177.08 184.90 +6.27 3,911 38,558 +260
Jan16 150318 180.03 188.52 180.03 186.56 +6.25 659 7,746 +47
Feb16 150318 180.50 189.20 180.50 187.27 +6.25 482 4,257 +41
Mar16 150318 179.89 187.25 179.89 187.25 +6.24 555 7,164 +23
Apr16 150318 179.78 186.46 179.55 186.46 +6.25 349 4,060 +79
May16 150318 179.75 186.87 179.75 186.87 +6.26 193 2,579 +12
Total Volume and Open Interest 129,890 377,051 -6,990
RBOB Gasoline(NYM)
Apr15 150318 172.01 182.07 170.71 179.91 +6.90 45,306 53,770 -6,872
May15 150318 171.70 181.77 170.38 179.63 +7.07 40,556 80,589 +2,485
Jun15 150318 169.59 180.11 169.14 178.02 +6.91 23,947 53,505 +1,972
Jul15 150318 169.10 178.52 167.72 176.44 +6.78 15,102 37,626 -103
Aug15 150318 167.03 176.33 166.16 174.69 +6.68 8,090 29,549 +132
Sep15 150318 164.43 173.84 163.94 172.34 +6.61 8,249 29,518 +935
Oct15 150318 152.53 161.22 151.05 159.34 +6.57 3,447 18,479 +681
Nov15 150318 150.01 158.31 148.97 156.52 +6.28 1,163 12,973 +285
Dec15 150318 148.82 156.98 147.28 155.10 +6.09 2,270 32,948 +664
Jan16 150318 148.33 156.19 148.33 155.99 +6.05 202 4,081 +57
Total Volume and Open Interest 149,453 368,573 +548
e-miNY RBOB Gasoline(NYM)
Apr15 150318 179.90 179.91 179.90 179.90 +6.90 0 1 +0
May15 150318 179.60 179.63 179.60 179.60 +7.00      
Jun15 150318 178.00 178.02 178.00 178.00 +6.90      
Jul15 150318 176.40 176.44 176.40 176.40 +6.70 1 1 +1
Total Volume and Open Interest 1 4 +1
Natural Gas(NYM)
Apr15 150318 2.854 2.935 2.775 2.920 +0.065 82,668 123,424 -14,699
May15 150318 2.868 2.949 2.793 2.936 +0.064 58,679 233,964 +8,684
Jun15 150318 2.903 2.982 2.837 2.974 +0.063 14,780 72,751 -395
Jul15 150318 2.960 3.031 2.894 3.022 +0.061 17,039 75,691 +1,256
Aug15 150318 2.973 3.038 2.909 3.034 +0.060 6,795 40,276 -917
Sep15 150318 2.955 3.018 2.897 3.017 +0.059 7,737 72,032 +1,909
Oct15 150318 2.971 3.044 2.915 3.038 +0.058 11,563 104,896 +1,011
Nov15 150318 3.034 3.110 2.997 3.110 +0.057 3,529 38,227 +485
Dec15 150318 3.188 3.243 3.140 3.243 +0.053 2,242 46,625 +425
Jan16 150318 3.276 3.359 3.259 3.356 +0.050 4,271 44,133 +343
Feb16 150318 3.255 3.336 3.243 3.335 +0.047 372 11,102 +54
Mar16 150318 3.201 3.278 3.192 3.276 +0.045 1,553 20,822 +125
Apr16 150318 3.042 3.120 3.042 3.115 +0.039 1,437 17,017 -158
May16 150318 3.048 3.116 3.046 3.112 +0.038 80 7,944 -34
Jun16 150318 3.107 3.151 3.107 3.145 +0.037 7 6,587 +0
Jul16 150318 3.156 3.189 3.156 3.182 +0.036 12 4,273 +6
Total Volume and Open Interest 214,631 980,475 -1,474
Brent Crude Oil(ICE)
May15 150318 53.28 56.84 52.68 55.91 +2.40 283,903 364,846 +862
Jun15 150318 54.17 57.90 53.77 56.99 +2.43 166,596 321,981 +2,732
Jul15 150318 55.28 58.79 54.74 57.90 +2.39 55,098 170,353 +633
Aug15 150318 56.28 59.63 55.68 58.76 +2.34 25,775 84,684 +2,396
Sep15 150318 57.06 60.41 56.50 59.57 +2.30 24,681 110,000 -30
Oct15 150318 57.84 61.14 57.34 60.30 +2.27 10,604 54,002 +118
Nov15 150318 58.54 61.81 58.07 60.99 +2.25 8,051 43,171 +809
Dec15 150318 59.23 62.46 58.65 61.63 +2.24 71,744 230,440 +6,356
Jan16 150318 59.90 62.75 59.25 62.17 +2.23 7,885 54,158 +1,485
Feb16 150318 61.90 62.69 61.88 62.69 +2.22 3,662 35,506 -875
Mar16 150318 60.61 63.20 60.40 63.20 +2.22 4,458 32,873 +876
Apr16 150318 61.30 63.71 61.30 63.71 +2.22 1,688 24,577 -694
May16 150318 64.19 64.19 64.19 64.19 +2.23 2,224 20,104 +142
Jun16 150318 62.35 65.29 61.75 64.65 +2.24 9,082 65,344 -394
Total Volume and Open Interest 699,004 1,888,349 -20,395
Gas Oil(ICE)
Apr15 150318 509.50 542.50 508.25 518.50 +9.50 59,989 140,975 -2,227
May15 150318 507.25 538.75 505.50 515.00 +8.50 56,143 109,254 +208
Jun15 150318 507.00 539.25 507.00 515.75 +8.00 33,606 106,046 +1,105
Jul15 150318 513.75 542.25 510.50 519.00 +7.75 9,722 32,223 +949
Aug15 150318 518.75 546.75 515.50 523.75 +7.25 5,568 29,789 -19
Sep15 150318 523.75 551.75 521.25 529.25 +7.25 6,935 24,740 +145
Oct15 150318 530.75 557.75 528.00 535.50 +7.25 3,541 23,776 +414
Nov15 150318 534.75 561.75 532.75 539.75 +7.25 2,589 16,087 +111
Dec15 150318 539.25 565.50 535.75 544.00 +7.50 16,599 80,494 -365
Jan16 150318 543.25 569.50 542.00 549.00 +7.50 2,667 20,053 -100
Total Volume and Open Interest 206,818 664,765 +2,595
Ethanol(CBOT)
Apr15 150318 1.437 1.470 1.433 1.456 +0.033 269 1,562 -119
May15 150318 1.438 1.484 1.438 1.464 +0.033 243 1,998 +139
Jun15 150318 1.446 1.472 1.439 1.456 +0.028 39 1,418 +9
Jul15 150318 1.455 1.456 1.438 1.456 +0.028 13 957 +5
Aug15 150318 1.447 1.447 1.447 1.447 +0.028 10 531 +0
Sep15 150318 1.436 1.436 1.436 1.436 +0.028 10 287 +0
Oct15 150318 1.426 1.426 1.426 1.426 +0.028 10 334 +5
Nov15 150318 1.417 1.417 1.417 1.417 +0.028 10 122 +5
Total Volume and Open Interest 615 7,598 +50
WTI Crude Oil(ICE)
Apr15 150318 42.71 45.24 42.06 44.66 +1.20 32,579 29,917 -542
May15 150318 44.64 47.47 44.03 46.65 +1.46 47,566 68,587 +4,129
Jun15 150318 46.54 49.44 45.95 48.69 +1.63 33,727 75,609 +614
Jul15 150318 48.05 51.10 47.50 50.36 +1.88 8,147 28,178 -186
Aug15 150318 49.33 52.35 48.73 51.69 +2.04 4,587 13,327 -325
Sep15 150318 50.33 53.18 49.79 52.68 +2.11 5,273 29,029 +387
Oct15 150318 51.05 53.94 50.66 53.45 +2.12 2,512 6,072 +48
Nov15 150318 51.84 54.66 51.46 54.16 +2.10 1,386 8,924 -103
Dec15 150318 52.64 55.45 51.99 54.85 +2.08 13,595 77,905 -264
Jan16 150318 55.47 55.47 55.47 55.47 +2.10 214 8,506 +57
Feb16 150318 56.04 56.04 56.04 56.04 +2.12 70 1,254 +30
Mar16 150318 56.83 56.83 56.58 56.58 +2.13 110 3,869 +37
Apr16 150318 57.08 57.08 57.08 57.08 +2.13 41 2,824 +31
May16 150318 57.52 57.52 57.52 57.52 +2.12 11 2,358 -2
Jun16 150318 55.30 58.26 55.30 57.94 +2.11 274 16,850 +95
Jul16 150318 58.29 58.29 58.29 58.29 +2.10 10 1,002 -1
Total Volume and Open Interest 151,858 446,286 +3,824
US Dollar Index(ICE)
Jun15 150318 99.990 100.120 94.765 98.780 -1.170 73,804 128,091 +7,175
Sep15 150318 100.695 100.850 95.580 99.500 -1.158 394 2,450 +201
Dec15 150318 101.000 102.000 97.030 100.190 -1.260 70 661 +64
Total Volume and Open Interest 74,268 131,202 -26,718
Australian Dollar(CME)
Jun15 150318 75.79 78.06 75.50 76.81 +0.96 75,521 152,172 +5,527
Sep15 150318 75.35 77.32 75.20 76.45 +0.96 25 165 +14
Dec15 150318 75.20 76.50 75.00 76.13 +0.96 0 28 +0
Total Volume and Open Interest 75,546 152,373 -79,657
British Pound(CME)
Jun15 150318 147.33 151.45 146.25 148.54 +1.09 91,358 184,544 +2,925
Sep15 150318 147.51 149.12 146.28 148.48 +1.09 16 54 +5
Dec15 150318 148.37 148.48 148.37 148.48 +1.10 0 17 +0
Total Volume and Open Interest 91,374 184,642 -52,809
Canadian Dollar(CME)
Jun15 150318 78.10 80.24 77.81 78.80 +0.62 73,757 104,654 -307
Sep15 150318 78.01 80.15 77.77 78.73 +0.62 120 4,231 +49
Dec15 150318 77.80 79.40 77.80 78.70 +0.62 33 1,436 +6
Mar16 150318 78.71 78.71 78.71 78.71 +0.62 0 462 +0
Total Volume and Open Interest 79,143 159,150 -1,084
Japanese Yen(CME)
Jun15 150318 82.47 83.95 82.46 82.97 +0.50 86,672 192,107 +1,642
Sep15 150318 82.60 84.00 82.60 83.09 +0.50 95 381 +34
Dec15 150318 82.68 84.25 82.68 83.27 +0.50 1 124 +1
Total Volume and Open Interest 86,775 192,802 -77,335
Swiss Franc(CME)
Jun15 150318 99.74 103.66 99.63 101.54 +1.88 15,862 36,206 +1,049
Sep15 150318 100.24 103.27 100.21 101.96 +1.89 1 382 +1
Dec15 150318 102.45 102.45 102.45 102.45 +1.91 0 225 +0
Total Volume and Open Interest 15,863 36,833 -28,079
EuroFX(CME)
Jun15 150318 106.08 110.11 105.91 107.53 +1.42 249,455 442,890 +5,259
Sep15 150318 106.32 110.20 106.07 107.69 +1.42 401 1,726 +112
Dec15 150318 106.80 110.40 106.65 107.93 +1.42 37 442 +15
Total Volume and Open Interest 249,898 445,146 -152,834
Mexican Peso(CME)
Apr15 150318 656.25 656.25 656.25 656.25 +7.75 1 0 -1
May15 150318 654.62 654.62 654.62 654.62 +7.75      
Total Volume and Open Interest 20,159 136,128 -30,209
Brazilian Real(CME)
Apr15 150318 307.95 312.15 304.00 308.30 +1.90 870 11,772 -7
May15 150318 304.90 309.20 302.55 305.85 +1.85 5 140 +0
Jun15 150318 300.00 306.50 300.00 303.25 +1.90 0 1,734 +0
Jul15 150318 300.90 300.90 300.90 300.90 +2.20      
Total Volume and Open Interest 875 22,798 -7
30-Year T-Bonds(CBOT)
Mar15 150318 147~140 148~140 146~180 148~050 +1~160 4,588 8,562 -486
Jun15 150318 161~170 164~040 161~090 163~040 +1~240 152,117 392,848 +997
Sep15 150318 160~310 162~010 160~310 161~080 +1~240 0 1 +0
Total Volume and Open Interest 156,705 401,411 +511
10-Year T-Notes(CBOT)
Mar15 150318 128~060 129~165 128~050 129~050 +1~015 11,409 24,950 -3,138
Jun15 150318 127~165 128~305 127~160 128~180 +1~020 758,004 2,624,934 -17,397
Sep15 150318 127~310 127~310 127~310 127~310 +1~020      
Total Volume and Open Interest 769,413 2,649,889 -20,535
5-Year T-Notes(CBOT)
Mar15 150318 119~284 120~240 119~270 120~176 +0~226 2,058 7,143 -1,171
Jun15 150318 119~036 120~034 119~030 119~270 +0~234 410,723 1,998,228 -3,792
Sep15 150318 119~270 119~270 119~270 119~270 +0~234      
Total Volume and Open Interest 412,781 2,005,371 -4,963
2 Year T-Notes(CBOT)
Mar15 150318 109~192 109~282 109~192 109~270 +0~066 5,205 5,095 -2,518
Jun15 150318 109~064 109~172 109~062 109~150 +0~082 202,832 1,331,166 +4,257
Sep15 150318 109~050 109~050 109~050 109~050 +0~082      
Total Volume and Open Interest 208,037 1,336,261 +1,739
Eurodollars(CME)
Jun15 150318 99.610 99.670 99.605 99.655 +0.040 202,921 1,241,784 +26,293
Sep15 150318 99.410 99.515 99.400 99.490 +0.075 235,700 1,007,049 -7,228
Dec15 150318 99.195 99.345 99.190 99.310 +0.105 325,557 1,185,732 +35,765
Mar16 150318 98.980 99.160 98.975 99.120 +0.135 258,172 880,913 -38,536
Jun16 150318 98.755 98.965 98.745 98.915 +0.160 191,810 769,694 +7,334
Sep16 150318 98.530 98.765 98.525 98.710 +0.175 177,174 614,811 -4,292
Dec16 150318 98.330 98.585 98.330 98.520 +0.185 183,780 1,027,079 +8,279
Mar17 150318 98.180 98.440 98.175 98.370 +0.190 162,166 504,102 -9,317
Jun17 150318 98.035 98.300 98.035 98.230 +0.190 131,216 503,889 +782
Sep17 150318 97.920 98.185 97.920 98.110 +0.185 111,809 428,541 -17,524
Dec17 150318 97.815 98.075 97.810 98.000 +0.185 137,465 603,119 -2,758
Mar18 150318 97.735 97.990 97.735 97.915 +0.180 137,884 345,530 -3,627
Jun18 150318 97.665 97.910 97.660 97.835 +0.170 61,184 258,744 +6,857
Sep18 150318 97.600 97.840 97.600 97.765 +0.165 35,870 173,609 -1,706
Dec18 150318 97.540 97.770 97.540 97.700 +0.160 33,126 221,869 -4,601
Mar19 150318 97.500 97.715 97.500 97.650 +0.155 30,609 125,808 +694
Jun19 150318 97.455 97.660 97.455 97.600 +0.150 18,522 113,389 -768
Sep19 150318 97.415 97.610 97.415 97.550 +0.140 11,768 78,356 +1,865
Total Volume and Open Interest 2,504,935 10,374,928 +14,584
Ultra T-Bond(CBOT)
Mar15 150318 169~27 171~29 168~13 170~27 +2~05 3,843 7,741 -1,875
Jun15 150318 168~02 171~04 167~13 170~00 +2~06 53,669 581,002 -1,371
Sep15 150318 169~12 169~12 169~12 169~12 +2~06      
Total Volume and Open Interest 57,512 588,743 -3,246
30 Day Federal Funds(CBOT)
Mar15 150318 99.882 99.882 99.880 99.882 +0.003 2,571 78,905 +1,407
Apr15 150318 99.870 99.880 99.865 99.870 +0.005 4,930 79,252 +1,121
May15 150318 99.865 99.880 99.860 99.870 +0.005 12,993 115,111 +8,126
Jun15 150318 99.830 99.860 99.825 99.850 +0.020 4,123 60,425 -321
Jul15 150318 99.775 99.830 99.775 99.820 +0.040 9,267 127,469 +3,826
Aug15 150318 99.725 99.795 99.725 99.785 +0.055 5,831 76,397 +521
Total Volume and Open Interest 59,452 758,107 +16,159
3-Mth Euro-Yen(CME)
Jun15 150318 99.850 99.850 99.850 99.850 unch      
Sep15 150318 99.860 99.860 99.860 99.860 unch      
Dec15 150318 99.860 99.860 99.860 99.860 unch      
Mar16 150318 99.720 99.720 99.720 99.720 unch      
Jun16 150318 99.580 99.580 99.580 99.580 unch      
Sep16 150318 99.440 99.440 99.440 99.440 unch      
Dec16 150318 99.820 99.820 99.820 99.820 unch      
Mar17 150318 99.680 99.680 99.680 99.680 unch      
Jun17 150318 99.540 99.540 99.540 99.540 unch      
Sep17 150318 99.400 99.400 99.400 99.400 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150318 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150318 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150318 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150318 99.72 99.72 99.72 99.72 unch      
Jun16 150318 99.58 99.58 99.58 99.58 unch      
Sep16 150318 99.44 99.44 99.44 99.44 unch      
Dec16 150318 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150318 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150318 147.11 147.62 147.04 147.52 +0.45 1,659 17,154 +31
Sep15 150318 146.95 146.95 146.95 146.95 +0.45      
Dec15 150318 146.39 146.39 146.39 146.39 +0.45 0 1 +0
Total Volume and Open Interest 1,659 17,155 +31
Euro-Bund(EUREX)
Jun15 150318 157.67 159.13 157.62 158.65 +1.06 511,357 1,277,424 -2,238
Sep15 150318 157.60 158.77 157.60 158.47 +1.16 206 265 +178
Dec15 150318 158.47 158.47 158.47 158.47 +1.16      
Total Volume and Open Interest 511,563 1,277,689 -2,060
Euro-Bobl(EUREX)
Jun15 150318 129.09 129.45 129.07 129.39 +0.33 355,810 1,015,196 +19,044
Sep15 150318 130.75 130.75 130.75 130.75 +0.56 2 9 +2
Dec15 150318 130.39 130.39 130.39 130.39 +0.33      
Total Volume and Open Interest 355,812 1,015,205 +19,046
3-Mth Euribor(EUREX)
Mar15 150316 99.975 99.975 99.975 99.975 unch 12 7,764 -12
Jun15 150318 99.980 99.980 99.980 99.980 -0.005 20 2,367 +0
Sep15 150318 99.990 99.990 99.990 99.990 unch 75 10,245 +75
Total Volume and Open Interest 840 55,702 -7,378
Long Gilt(LIFFE)
Mar15 150318 121~06 121~06 121~06 121~06 +0~26 53 13,155 -54
Jun15 150318 119~16 120~18 119~15 120~12 +0~26 122,435 421,445 -636
Total Volume and Open Interest 122,488 434,601 -690
3-Mth Short Sterling(LIFFE)
Mar15 150318 99.44 99.44 99.43 99.43 -0.01 9,603 332,825 -1,133
Jun15 150318 99.41 99.42 99.40 99.41 unch 40,947 370,750 -6,211
Sep15 150318 99.36 99.39 99.35 99.38 +0.01 67,594 509,423 +5,146
Dec15 150318 99.25 99.31 99.24 99.30 +0.04 76,898 398,967 -540
Mar16 150318 99.11 99.18 99.11 99.17 +0.05 94,353 371,115 -2,147
Jun16 150318 98.97 99.05 98.96 99.03 +0.06 96,367 265,572 -1,680
Total Volume and Open Interest 661,703 3,260,778 -6,434
3-Mth Euribor(LIFFE)
Jun15 150318 99.980 99.990 99.970 99.980 -0.005 57,223 363,848 +13,701
Sep15 150318 99.990 100.000 99.975 99.990 unch 41,355 376,815 +5,211
Dec15 150318 99.990 100.005 99.980 99.995 +0.005 36,831 309,257 -943
Total Volume and Open Interest 413,856 3,010,819 -323,659
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 150318 97.82 97.85 97.81 97.85 +0.03 9,792 206,067 -2,384
Sep15 150318 97.92 97.95 97.90 97.95 +0.02 13,120 191,550 +626
Dec15 150318 97.96 97.99 97.94 97.99 +0.03 13,354 158,801 -2,056
Mar16 150318 97.96 97.99 97.93 97.99 +0.03 9,977 123,463 +1,929
Jun16 150318 97.92 97.96 97.89 97.96 +0.03 8,241 73,345 +2,036
Sep16 150318 97.87 97.92 97.85 97.92 +0.04 7,217 47,942 +2,071
Dec16 150318 97.82 97.85 97.79 97.85 +0.03 3,358 43,200 -1,746
Mar17 150318 97.75 97.79 97.73 97.79 +0.04 2,635 14,168 +1,700
Jun17 150318 97.68 97.72 97.68 97.72 +0.03 567 6,355 +343
Total Volume and Open Interest 68,286 870,482 +2,544
10-Year Aus T-Bonds(SFE)
Jun15 150318 97.53 97.55 97.51 97.55 +0.02 79,966 639,626 +17,392
Sep15 150318 97.55 97.55 97.55 97.55 +0.02      
Total Volume and Open Interest 104,687 678,522  
3-Year Aus T-Bonds(SFE)
Jun15 150318 98.18 98.20 98.15 98.19 +0.01 115,181 648,768 +17,196
Sep15 150318 98.19 98.19 98.19 98.19 +0.01      
Total Volume and Open Interest 154,698 734,682  
Gold(CMX)
Apr15 150318 1148.1 1175.1 1144.9 1151.3 +3.1 123,258 209,310 -4,555
Jun15 150318 1149.5 1175.2 1145.7 1152.0 +3.0 26,860 117,644 +5,673
Aug15 150318 1150.0 1175.1 1146.9 1152.8 +3.0 1,176 26,998 -51
Oct15 150318 1150.4 1170.6 1147.6 1153.4 +3.0 154 6,006 +77
Dec15 150318 1152.5 1176.2 1148.0 1154.1 +3.0 938 36,051 +296
Feb16 150318 1150.5 1174.7 1150.4 1154.9 +3.0 11 4,364 +11
Apr16 150318 1150.4 1155.9 1150.4 1155.9 +3.0 5 1,011 +1
Jun16 150318 1152.6 1175.6 1152.6 1157.0 +3.0 51 5,671 +23
Aug16 150318 1173.0 1176.3 1158.4 1158.4 +3.0 0 253 +0
Oct16 150318 1159.9 1159.9 1159.9 1159.9 +3.0 0 529 +0
Dec16 150318 1157.0 1178.6 1157.0 1161.5 +3.0 72 5,902 +16
Total Volume and Open Interest 152,724 425,743 +1,512
Silver(CMX)
Mar15 150318 1547.5 1590.0 1547.5 1552.5 -3.7 71 692 -113
May15 150318 1553.0 1609.5 1543.0 1554.1 -3.7 26,219 113,023 +1,316
Jul15 150318 1550.5 1612.0 1549.5 1557.7 -3.6 1,203 19,305 -149
Sep15 150318 1565.0 1615.0 1552.5 1560.9 -3.5 777 11,647 +122
Dec15 150318 1561.5 1608.5 1556.0 1564.6 -3.6 249 22,461 -8
Mar16 150318 1559.0 1568.1 1559.0 1568.1 -3.5 358 1,831 +115
May16 150318 1570.8 1570.8 1570.8 1570.8 -3.5 0 98 +0
Total Volume and Open Interest 29,239 178,548 +1,388
Platinum(NYMEX)
Apr15 150318 1095.3 1122.4 1087.6 1092.6 -1.1 10,295 49,458 -377
Jul15 150318 1096.3 1123.7 1089.5 1094.4 -1.3 2,142 21,420 +1,525
Oct15 150318 1096.3 1122.0 1093.6 1095.8 -1.3 33 280 +30
Jan16 150318 1120.0 1120.0 1098.5 1098.5 -1.3 0 19 +0
Total Volume and Open Interest 12,471 71,180 +1,176
Palladium(NYMEX)
Mar15 150318 776.70 776.70 764.30 764.30 +2.50 10 42 +2
Jun15 150318 763.00 788.90 757.10 764.65 +2.50 3,921 30,739 -236
Sep15 150318 764.80 780.20 760.50 765.60 +2.50 24 406 +9
Total Volume and Open Interest 3,956 31,193 -228
Copper(CMX)
Mar15 150318 263.15 265.40 257.00 258.70 -5.45 450 2,716 -140
May15 150318 263.70 264.55 255.25 257.05 -6.25 30,528 108,389 -46
Jul15 150318 263.40 264.60 255.40 257.10 -6.25 3,858 25,419 +1,670
Sep15 150318 263.30 264.00 255.75 257.10 -6.20 1,362 13,067 +171
Dec15 150318 262.50 264.00 256.45 257.00 -6.20 152 6,404 -6
Total Volume and Open Interest 36,959 163,154 +1,680
DJIA Index(CBOT)
Mar15 150318 17790 18070 17783 18069 +212 192 7,466 -110
Jun15 150318 17680 18000 17610 17989 +212 187 1,710 +140
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 150318 17856 18098 17692 18069 +212 44,010 47,550 -11,274
Jun15 150318 17770 18017 17609 17989 +212 110,608 61,592 +18,648
Sep15 150318 17620 17899 17620 17899 +212 2 23 -1
Dec15 150318 17817 17817 17817 17817 +212 0 30 +0
Total Volume and Open Interest 154,620 109,195 +7,373
S & P 500(CME)
Mar15 150318 2068.00 2107.00 2062.00 2100.50 +26.10 47,794 137,992 -20,480
Jun15 150318 2066.30 2099.00 2052.80 2092.60 +26.40 38,908 71,019 +20,392
Sep15 150318 2085.60 2092.60 2047.60 2085.60 +26.00 0 307 +0
Dec15 150318 2079.30 2086.30 2041.30 2079.30 +26.00 0 215 +0
Total Volume and Open Interest 86,702 209,541 -88
S & P 500 E-Mini(Globex)
Mar15 150318 2074.25 2107.75 2060.50 2100.50 +26.00 946,436 1,578,827 -478,212
Jun15 150318 2066.25 2099.75 2052.25 2092.50 +26.25 1,698,647 1,793,591 +461,327
Total Volume and Open Interest 2,645,587 3,378,246 -16,519
NASDAQ 100(CME)
Mar15 150318 4364.00 4440.00 4346.00 4427.30 +49.50 1,563 16,579 -491
Jun15 150318 4359.50 4438.00 4337.00 4420.30 +49.80 1,346 2,368 +1,235
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 150318 4377.30 4441.50 4343.30 4427.30 +49.50 119,758 163,564 -43,679
Jun15 150318 4370.50 4434.30 4335.80 4420.30 +49.80 245,966 213,475 +60,386
Total Volume and Open Interest 365,725 377,107 +16,706
S & P Midcap 400(CME)
Mar15 150318 1527.00 1527.00 1527.00 1527.00 +15.30 0 1,694 +0
Jun15 150318 1521.00 1522.60 1521.00 1522.60 +15.20 2 12 +2
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Mar15 150318 15.70 16.05 15.55 16.05 +0.42 55,110 63,634 -11,924
Apr15 150318 17.35 17.65 16.40 16.52 -0.86 59,775 142,228 +520
May15 150318 17.94 18.25 17.28 17.48 -0.45 17,358 40,390 -88
Jun15 150318 18.18 18.52 17.65 17.77 -0.46 9,107 33,619 -1,518
Total Volume and Open Interest 151,842 338,673 -11,224
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150318 19440 19585 19360 19445 +15 10,943 59,038 +1,292
Sep15 150318 19505 19505 19505 19505 +10 0 2 +0
Total Volume and Open Interest 10,943 59,040 +1,292
Nikkei 225(SGX)
Jun15 150318 19395 19490 19280 19465 +70 86,974 278,221 -4,701
Sep15 150318 19455 19455 19455 19455 +75 8 112 +7
Dec15 150318 19375 19375 19375 19375 +75 1 6,084 +0
Total Volume and Open Interest 87,043 288,180 -4,687
CAC 40(EURONEXT)
Mar15 150318 5049.5 5063.0 5001.0 5032.0 +2.5 172,095 372,951 +37,109
Apr15 150318 5034.5 5055.5 4994.0 5026.0 +3.5 103,637 105,934 +61,074
May15 150318 4945.5 4980.0 4938.0 4963.5 +4.5 7 52 +4
Total Volume and Open Interest 277,181 485,276 +98,818
Hang Seng Index(HKFE)
Mar15 150318 23862 24221 23800 24130 +262 43,831 100,049 +244
Apr15 150318 23856 24228 23806 24139 +264 1,616 5,474 +404
Total Volume and Open Interest 45,580 109,953 +696
DAX(EUREX)
Mar15 150318 12023.0 12031.5 11814.5 11916.5 -69.5 175,138 152,899 -12,222
Jun15 150318 12046.5 12054.0 11840.0 11943.0 -66.0 56,678 69,451 +27,511
Sep15 150318 12027.5 12027.5 11846.5 11945.5 -65.5 212 803 +38
Total Volume and Open Interest 232,028 223,153 +15,327
FT-SE 100(EURONEXT)
Mar15 150318 6836.00 6987.50 6822.00 6933.50 +104.00 188,453 425,333 -102,473
Jun15 150318 6787.00 6930.00 6765.00 6876.00 +104.00 116,318 211,645 +115,529
Sep15 150318 6766.00 6824.50 6765.00 6824.50 +104.00 0 576 +0
Total Volume and Open Interest 304,771 637,665 +13,056
SPI 200(SFE)
Mar15 150318 5832.0 5855.0 5781.0 5853.0 +17.0 101,253 252,543 -8,788
Jun15 150318 5832.0 5855.0 5781.0 5853.0 +18.0 84,952 87,615 +67,165
Sep15 150318 5799.0 5799.0 5799.0 5799.0 +18.0 100 2,709 +92
Total Volume and Open Interest 186,350 345,287 +58,514
FTSE MIB(ISE)
Mar15 150318 22785.00 22820.00 22405.00 22558.00 -152.00 47,438 42,633 -9,659
Jun15 150318 22425.00 22465.00 22050.00 22201.00 -152.00 20,754 19,288 +10,212
Sep15 150318 22190.00 22190.00 22040.00 22131.00 -130.00 0 3 +0
Total Volume and Open Interest 68,192 61,924 +553
KOSPI 200(KFE)
Jun15 150318 259.50 260.90 259.15 260.00 +0.55 73,553 98,476 -133
Sep15 150318 260.65 261.80 260.25 260.90 +0.35 83 1,381 +5
Dec15 150318 262.10 262.75 261.05 261.05 -0.55 0 615 +0
Total Volume and Open Interest 73,636 101,473 -118
GSCI(CME)
Apr15 150318 398.00 398.00 384.00 398.00 +11.10 98 12,307 +65
May15 150318 403.30 403.30 390.00 403.30 +11.10      
Jun15 150318 407.30 407.30 394.00 407.30 +11.10      
Total Volume and Open Interest 98 12,307 -841
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