Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 19, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150319 969.25 980.25 956.50 961.75 -3.25 113,419 334,115 +8,419
Jul15 150319 972.75 985.00 961.50 966.75 -3.00 44,921 178,088 +2,299
Aug15 150319 975.75 984.50 961.25 966.00 -3.25 3,667 12,993 +581
Sep15 150319 960.00 970.25 949.50 952.50 -4.00 723 5,036 +3
Nov15 150319 953.50 964.00 940.75 946.25 -4.50 23,712 161,528 -1,054
Jan16 150319 957.00 964.00 945.50 951.00 -4.50 1,691 6,591 +354
Mar16 150319 958.25 969.00 947.00 952.25 -4.50 3,298 8,232 +1,063
May16 150319 959.00 965.50 947.75 953.00 -5.00 1,172 3,496 +373
Jul16 150319 970.00 970.00 953.50 958.50 -5.00 649 1,352 +117
Aug16 150319 968.75 968.75 958.50 958.50 -4.00 4 48 +2
Sep16 150319 951.25 954.75 951.25 951.25 -3.50 2 38 +0
Nov16 150319 952.50 961.75 943.25 946.50 -3.75 354 4,100 +176
Jan17 150319 950.00 956.00 950.00 952.50 -3.50 22 50 +7
Mar17 150319 957.00 961.00 957.00 957.00 -4.00 0 30 +0
Total Volume and Open Interest 193,638 716,017 +12,344
Soybean Meal(CBOT)
May15 150319 322.00 327.40 317.90 319.30 -1.50 60,044 172,951 -4,200
Jul15 150319 319.90 325.30 315.70 317.30 -1.70 22,379 82,589 +108
Aug15 150319 320.30 323.80 314.50 316.10 -1.60 3,534 16,192 +10
Sep15 150319 321.30 322.90 313.50 314.90 -1.80 2,987 11,261 +338
Oct15 150319 318.80 319.90 310.20 311.80 -1.70 1,361 10,615 -87
Dec15 150319 315.20 320.00 310.30 312.00 -1.80 7,224 37,995 +105
Jan16 150319 314.90 314.90 310.80 312.20 -1.80 518 3,066 +95
Mar16 150319 319.00 319.00 310.10 311.60 -2.20 344 2,884 +68
May16 150319 315.60 315.60 309.60 311.00 -2.30 229 928 +90
Jul16 150319 316.90 316.90 310.90 312.40 -2.20 257 836 +108
Total Volume and Open Interest 98,932 340,100 -3,336
Soybean Oil(CBOT)
May15 150319 30.74 31.03 30.46 30.62 -0.01 40,662 182,780 +865
Jul15 150319 30.92 31.22 30.66 30.83 unch 16,848 85,354 +1,048
Aug15 150319 30.98 31.28 30.74 30.90 unch 2,852 13,193 +475
Sep15 150319 30.96 31.23 30.79 30.94 +0.01 2,004 10,558 +100
Oct15 150319 30.91 31.24 30.76 30.91 +0.04 1,035 7,323 -56
Dec15 150319 31.05 31.34 30.83 31.06 +0.07 7,633 57,892 +780
Jan16 150319 31.33 31.42 31.10 31.28 +0.06 724 3,116 +129
Mar16 150319 31.57 31.66 31.00 31.53 +0.06 931 4,343 +396
May16 150319 31.75 31.90 31.59 31.77 +0.06 281 2,271 +49
Jul16 150319 32.06 32.13 31.81 31.99 +0.08 261 1,794 +25
Total Volume and Open Interest 73,327 370,707 +3,863
Canola(WCE)
Mar15 150313 452.5 452.5 452.5 452.5 -6.2 0 101 +101
May15 150319 462.5 465.6 460.9 465.0 +2.1 7,954 113,202 -2,266
Jul15 150319 459.0 461.9 457.2 461.0 +1.6 4,084 50,385 +181
Nov15 150319 449.5 452.3 447.8 449.5 +0.5 1,517 43,031 +111
Jan16 150319 450.3 451.0 450.3 451.0 +0.9 0 1,527 +0
Total Volume and Open Interest 13,555 209,566 -1,974
Corn(CBOT)
May15 150319 377.50 380.50 370.50 373.50 -1.25 175,673 563,675 +12,533
Jul15 150319 384.50 388.25 378.50 381.50 -1.25 75,425 289,210 +16,182
Sep15 150319 392.25 395.75 386.50 389.50 -1.00 35,108 121,526 +4,834
Dec15 150319 402.00 405.50 396.25 399.00 -1.00 43,507 258,246 +1,254
Mar16 150319 412.00 414.50 405.75 408.50 -1.00 2,581 72,804 +275
May16 150319 420.50 420.50 413.00 415.25 -1.00 672 4,981 +191
Jul16 150319 422.50 425.50 417.75 420.25 -0.75 1,044 6,936 +325
Sep16 150319 419.50 419.50 413.25 415.50 +0.25 70 1,322 +12
Dec16 150319 415.00 418.00 409.75 413.25 +0.75 691 10,955 +300
Mar17 150319 422.00 422.00 421.25 422.00 +0.75 38 345 +33
Total Volume and Open Interest 334,829 1,330,967 +35,957
Wheat(CBOT)
May15 150319 516.00 520.00 505.25 512.00 +1.25 51,560 198,574 -4,433
Jul15 150319 517.75 523.00 508.25 515.75 +1.50 21,684 123,687 +815
Sep15 150319 528.50 530.25 517.00 524.75 +0.75 5,740 40,765 +1,176
Dec15 150319 544.00 547.00 531.50 538.50 unch 5,617 50,424 +915
Mar16 150319 556.75 556.75 543.75 551.50 -0.25 918 11,221 +504
May16 150319 556.75 558.25 556.75 556.75 -1.50 81 1,042 +13
Total Volume and Open Interest 85,633 426,797 -1,003
Wheat(KCBT)
May15 150319 557.00 562.50 546.25 550.25 -2.75 11,209 81,324 -358
Jul15 150319 561.50 567.00 551.25 556.00 -2.75 5,772 48,265 +177
Sep15 150319 577.00 577.00 563.00 567.50 -3.00 810 12,429 +117
Dec15 150319 590.25 595.00 577.75 583.25 -3.25 1,025 14,313 +45
Mar16 150319 607.00 607.00 592.00 595.25 -3.25 333 3,160 +156
May16 150319 596.00 605.00 596.00 601.50 -3.50 24 349 +15
Total Volume and Open Interest 19,173 160,160 +152
Wheat(MGE)
May15 150319 580.75 586.00 568.75 572.75 -5.25 2,941 30,350 -221
Jul15 150319 582.25 590.00 574.00 577.25 -5.00 1,318 16,723 +81
Sep15 150319 590.00 597.00 581.50 585.00 -5.25 233 9,295 -55
Dec15 150319 607.00 607.50 591.75 595.25 -4.75 81 9,058 -4
Mar16 150319 615.50 616.50 603.75 606.50 -5.25 68 2,068 +46
Total Volume and Open Interest 4,650 67,633 -150
Oats(CBOT)
May15 150319 274.75 278.00 271.50 273.00 -0.25 177 5,837 +25
Jul15 150319 277.50 281.00 273.50 274.75 -0.75 60 1,524 +9
Sep15 150319 276.75 277.25 276.75 276.75 -0.50 5 265 +1
Dec15 150319 283.50 283.50 277.75 277.75 -1.75 21 1,436 +12
Total Volume and Open Interest 263 9,106 +47
Rough Rice(CBOT)
Mar15 150313 10.44 10.51 10.44 10.44 -0.03 42 37 +17
May15 150319 10.97 11.05 10.76 10.93 -0.12 196 7,368 -53
Jul15 150319 11.16 11.29 11.10 11.16 -0.12 20 943 +14
Sep15 150319 11.40 11.40 11.25 11.30 -0.10 0 516 +0
Total Volume and Open Interest 216 8,851 -39
Live Cattle(CME)
Apr15 150319 156.900 158.575 156.485 158.000 +1.425 16,506 70,894 -2,567
Jun15 150319 148.700 150.825 148.450 150.235 +1.750 18,670 99,172 +4,354
Aug15 150319 146.400 148.000 146.130 147.535 +1.135 5,727 43,440 +6
Oct15 150319 148.935 150.185 148.400 149.900 +0.950 2,111 28,436 +365
Dec15 150319 149.550 150.785 149.350 150.550 +0.865 828 12,745 +111
Feb16 150319 149.200 150.300 149.100 150.050 +0.650 176 2,474 +36
Total Volume and Open Interest 44,082 259,366 +2,322
Feeder Cattle(CME)
Mar15 150319 214.535 214.550 213.485 214.050 -0.200 924 4,049 -195
Apr15 150319 214.500 216.785 213.785 216.035 +1.735 2,711 7,089 +24
May15 150319 214.185 216.300 213.485 215.685 +2.250 2,289 15,894 +540
Aug15 150319 214.535 216.900 214.000 216.500 +2.120 658 10,525 +59
Sep15 150319 213.250 215.580 213.050 215.435 +1.805 166 1,520 +66
Oct15 150319 212.000 214.000 211.750 213.900 +1.900 125 1,691 +24
Nov15 150319 210.785 212.650 210.785 212.650 +1.865 25 605 +7
Total Volume and Open Interest 6,931 41,662 +540
Lean Hogs(CME)
Apr15 150319 60.035 60.250 57.850 58.130 -2.570 15,166 37,867 -4,016
May15 150319 70.550 70.550 68.285 68.680 -2.470 290 3,382 +84
Jun15 150319 74.300 75.080 73.580 74.535 -0.600 12,315 84,694 +3,447
Jul15 150319 74.930 76.000 74.550 75.225 -0.575 2,258 19,058 +74
Aug15 150319 75.785 76.475 74.930 75.785 -0.600 4,096 27,106 +569
Oct15 150319 65.900 66.500 64.975 65.635 -0.840 1,850 23,649 +562
Dec15 150319 62.450 62.850 61.500 61.950 -1.000 221 8,379 +17
Feb16 150319 64.785 65.250 64.000 64.535 -0.815 9 1,633 +4
Total Volume and Open Interest 36,205 206,418 +741
Class III Milk(CME)
Mar15 150319 15.54 15.57 15.54 15.54 -0.03 23 5,714 +7
Apr15 150319 15.56 15.72 15.50 15.51 -0.04 159 5,681 +0
May15 150319 15.22 15.44 15.11 15.15 -0.07 228 5,724 +54
Jun15 150319 15.45 15.65 15.40 15.40 -0.12 180 5,139 +47
Jul15 150319 16.00 16.17 15.92 15.93 -0.11 136 3,914 +19
Aug15 150319 16.66 16.72 16.58 16.60 -0.02 105 3,415 +34
Sep15 150319 17.04 17.10 17.03 17.03 +0.01 71 3,165 +37
Oct15 150319 17.20 17.26 17.15 17.20 unch 36 2,802 +19
Nov15 150319 17.23 17.24 17.15 17.20 -0.02 69 2,669 +29
Dec15 150319 17.08 17.10 17.04 17.10 unch 57 2,466 +1
Jan16 150319 16.73 16.73 16.73 16.73 unch 46 386 +37
Feb16 150319 16.71 16.71 16.71 16.71 unch 17 231 +3
Mar16 150319 16.55 16.55 16.55 16.55 unch 17 237 +7
Total Volume and Open Interest 1,159 41,929 +298
Cocoa(ICE)
May15 150319 2764 2790 2705 2715 -43 25,194 85,524 -3,489
Jul15 150319 2759 2781 2700 2709 -42 15,072 42,119 +1,003
Sep15 150319 2753 2771 2695 2704 -41 4,270 29,897 -47
Dec15 150319 2743 2763 2691 2699 -39 2,945 24,145 +634
Mar16 150319 2727 2746 2680 2687 -35 2,024 16,235 -296
May16 150319 2717 2734 2672 2679 -33 1,544 5,712 +381
Jul16 150319 2712 2712 2659 2667 -34 2,304 4,399 +1,807
Total Volume and Open Interest 53,669 208,504 +223
Coffee "C"(ICE)
Mar15 150319 136.35 140.00 136.35 140.00 +3.75 12 10 -2
May15 150319 140.50 146.75 140.05 144.15 +4.10 12,233 88,070 -82
Jul15 150319 143.90 150.00 143.45 147.35 +4.00 2,961 38,961 +199
Sep15 150319 146.50 153.00 146.50 150.35 +4.05 1,735 31,541 -22
Dec15 150319 151.75 157.00 151.75 154.35 +4.05 1,511 21,110 +277
Mar16 150319 154.70 160.60 154.30 157.70 +3.75 360 4,568 +21
Total Volume and Open Interest 19,371 196,301 +549
Orange Juice(ICE)
May15 150319 112.65 113.00 105.10 106.10 -6.50 431 12,450 +105
Jul15 150319 113.95 113.95 106.70 107.30 -6.60 133 1,704 +68
Sep15 150319 115.55 115.55 108.90 108.90 -6.65 26 967 +7
Nov15 150319 115.00 115.00 110.50 110.50 -6.60 34 433 -1
Jan16 150319 116.20 116.20 112.20 112.20 -6.65 3 67 +3
Mar16 150319 114.30 114.30 114.30 114.30 -6.65 0 7 +0
Total Volume and Open Interest 627 15,632 +182
Sugar #11(ICE)
May15 150319 12.82 12.91 12.56 12.62 -0.11 43,493 413,586 -5,667
Jul15 150319 13.03 13.04 12.75 12.81 -0.08 25,911 189,403 +5,291
Oct15 150319 13.56 13.61 13.32 13.39 -0.07 9,917 119,460 +1,398
Mar16 150319 14.65 14.69 14.44 14.51 -0.05 6,210 79,960 +1,236
May16 150319 14.65 14.73 14.46 14.53 -0.10 3,105 19,385 +755
Jul16 150319 14.63 14.68 14.39 14.44 -0.14 2,023 16,277 +792
Oct16 150319 14.75 14.83 14.51 14.56 -0.16 1,417 15,515 +918
Mar17 150319 15.22 15.22 14.85 14.92 -0.20 266 8,863 -24
Total Volume and Open Interest 92,563 864,924 +4,799
London Cocoa(LCE)
May15 150319 1945 1956 1919 1923 -26 18,246 81,316 -4,797
Jul15 150319 1947 1957 1921 1929 -21 19,404 42,917 -879
Sep15 150319 1941 1944 1914 1922 -21 12,718 43,360 +3,243
Dec15 150319 1930 1930 1901 1907 -20 9,447 46,696 +1,434
Mar16 150319 1898 1899 1882 1889 -16 3,269 29,298 +602
May16 150319 1892 1892 1878 1884 -15 467 3,974 +134
Jul16 150319 1889 1890 1882 1882 -14 106 406 +27
Total Volume and Open Interest 63,685 248,031 -213
London Sugar(LCE)
May15 150319 366.80 367.90 361.40 363.70 -2.20 2,793 38,789 -225
Aug15 150319 363.00 364.10 358.50 360.40 -1.40 1,868 24,796 +437
Oct15 150319 363.00 363.90 358.50 360.20 -1.40 1,001 10,004 +276
Dec15 150319 369.90 370.30 365.00 366.70 -1.10 345 4,435 -45
Mar16 150319 379.80 380.10 374.80 376.00 -1.70 454 4,176 +204
Total Volume and Open Interest 6,559 85,261 +673
Cotton(ICE)
May15 150319 62.53 63.41 61.72 62.95 +0.47 10,290 107,796 -756
Jul15 150319 62.93 63.51 62.14 63.32 +0.45 3,003 34,425 +406
Oct15 150319 63.33 63.77 63.00 63.77 +0.37 4 13 +0
Dec15 150319 63.67 64.14 63.04 64.11 +0.44 1,427 34,413 +576
Mar16 150319 63.24 63.93 62.87 63.89 +0.46 217 3,682 +78
May16 150319 63.30 64.04 63.19 64.00 +0.51 23 461 +13
Total Volume and Open Interest 14,977 181,641 +324
Lumber(CME)
May15 150319 279.0 284.0 277.2 280.2 +1.5 441 5,353 +19
Jul15 150319 275.2 282.4 275.2 278.5 +1.2 115 1,140 +50
Sep15 150319 283.5 291.0 283.5 286.2 +0.7 11 120 +5
Nov15 150319 282.1 290.3 281.7 289.9 +4.9 2 24 +1
Total Volume and Open Interest 571 6,647 +76
Crude Oil(NYM)
Apr15 150319 44.60 44.71 42.75 43.96 -0.70 346,310 73,542 -49,597
May15 150319 46.61 46.81 44.77 45.53 -1.12 273,298 495,363 +26,078
Jun15 150319 48.69 48.77 46.76 47.40 -1.29 123,129 249,501 +2,330
Jul15 150319 50.36 50.37 48.40 48.97 -1.39 47,144 88,149 +936
Aug15 150319 51.67 51.67 49.73 50.23 -1.46 19,771 46,793 +1,346
Sep15 150319 52.61 52.61 50.67 51.18 -1.50 20,914 112,877 +620
Oct15 150319 52.98 52.98 51.51 51.94 -1.51 9,259 58,314 +1,075
Nov15 150319 53.98 53.98 52.20 52.65 -1.51 4,731 42,847 +502
Dec15 150319 54.70 54.74 52.81 53.35 -1.50 36,521 200,786 +777
Jan16 150319 55.14 55.14 53.60 53.96 -1.51 2,927 42,343 +307
Feb16 150319 55.50 55.50 54.16 54.53 -1.51 737 18,704 +85
Mar16 150319 56.00 56.00 54.61 55.07 -1.51 3,281 32,176 +266
Apr16 150319 55.60 55.76 55.10 55.58 -1.50 481 11,439 +97
May16 150319 56.17 56.17 56.03 56.03 -1.49 416 9,850 -52
Jun16 150319 57.28 57.28 55.98 56.46 -1.48 5,419 53,764 -857
Jul16 150319 56.81 56.81 56.81 56.81 -1.48 205 8,372 +76
Total Volume and Open Interest 906,082 1,760,721 -15,765
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150319 46.700 46.800 44.775 45.525 -1.125 4,184 2,669 +467
Jun15 150319 48.675 48.675 46.850 47.400 -1.300 685 856 +127
Jul15 150319 50.350 50.350 48.975 48.975 -1.375 135 201 -2
Aug15 150319 50.575 50.700 50.225 50.225 -1.475 110 315 -20
Sep15 150319 51.550 51.550 51.175 51.175 -1.500 74 277 -6
Oct15 150319 51.950 51.950 51.950 51.950 -1.500 16 57 +12
Nov15 150319 52.800 52.800 52.650 52.650 -1.500 43 16 +1
Dec15 150319 53.700 53.700 53.200 53.350 -1.500 32 221 -17
Total Volume and Open Interest 17,884 7,665 +132
NY Harbor ULSD(NYM)
Apr15 150319 178.18 178.18 170.74 172.23 -5.02 44,330 50,789 -4,500
May15 150319 175.44 175.57 168.75 170.27 -4.56 34,778 81,242 +2,318
Jun15 150319 176.11 176.11 169.24 170.74 -4.24 19,571 55,334 +301
Jul15 150319 176.19 176.19 170.52 171.88 -4.01 7,810 27,522 +370
Aug15 150319 176.00 176.00 171.95 173.43 -3.91 5,290 19,713 +951
Sep15 150319 179.62 179.62 174.00 175.36 -3.89 4,777 26,824 +875
Oct15 150319 178.88 178.88 175.95 177.41 -3.83 3,359 17,287 +424
Nov15 150319 180.80 180.84 177.75 179.38 -3.76 1,044 11,700 +44
Dec15 150319 184.43 184.43 179.34 181.20 -3.70 4,257 38,518 -40
Jan16 150319 183.28 183.28 181.66 182.88 -3.68 568 7,892 +146
Feb16 150319 184.01 184.21 182.75 183.60 -3.67 64 4,257 +0
Mar16 150319 182.58 183.85 182.04 183.58 -3.67 333 7,387 +223
Apr16 150319 181.61 182.81 181.61 182.81 -3.65 97 4,120 +60
May16 150319 182.28 183.23 182.28 183.23 -3.64 159 2,664 +85
Total Volume and Open Interest 127,240 378,817 +1,766
RBOB Gasoline(NYM)
Apr15 150319 180.35 181.75 175.21 177.43 -2.48 39,295 47,480 -6,290
May15 150319 180.25 181.30 175.11 177.15 -2.48 35,620 86,250 +5,661
Jun15 150319 180.37 180.37 173.61 175.29 -2.73 18,724 53,185 -320
Jul15 150319 174.99 174.99 172.10 173.51 -2.93 9,693 37,822 +196
Aug15 150319 173.04 173.04 170.24 171.61 -3.08 6,769 30,047 +498
Sep15 150319 172.81 172.81 167.95 169.20 -3.14 6,990 29,689 +171
Oct15 150319 158.06 158.06 154.84 156.20 -3.14 3,356 18,632 +153
Nov15 150319 153.13 153.46 152.44 153.31 -3.21 1,979 13,318 +345
Dec15 150319 155.30 155.30 150.28 151.76 -3.34 3,314 32,934 -14
Jan16 150319 156.89 156.89 152.11 152.55 -3.44 175 4,079 -2
Total Volume and Open Interest 126,806 369,149 +576
e-miNY RBOB Gasoline(NYM)
Apr15 150319 177.40 177.43 177.40 177.40 -2.50 1 1 +0
May15 150319 177.20 177.20 177.15 177.20 -2.40      
Jun15 150319 175.30 175.30 175.29 175.30 -2.70      
Jul15 150319 173.50 173.51 173.50 173.50 -2.90 0 1 +0
Total Volume and Open Interest 1 4 +0
Natural Gas(NYM)
Apr15 150319 2.909 2.928 2.776 2.813 -0.107 159,236 107,156 -16,268
May15 150319 2.920 2.946 2.798 2.829 -0.107 106,904 244,204 +10,240
Jun15 150319 2.967 2.977 2.843 2.874 -0.100 26,690 72,956 +205
Jul15 150319 3.005 3.027 2.897 2.929 -0.093 24,954 76,749 +1,058
Aug15 150319 3.023 3.050 2.914 2.947 -0.087 13,214 40,679 +403
Sep15 150319 3.017 3.022 2.903 2.938 -0.079 13,914 74,768 +2,736
Oct15 150319 3.008 3.039 2.925 2.961 -0.077 30,329 105,159 +263
Nov15 150319 3.105 3.105 3.008 3.045 -0.065 10,670 41,868 +3,641
Dec15 150319 3.233 3.243 3.157 3.193 -0.050 7,141 48,703 +2,078
Jan16 150319 3.348 3.348 3.272 3.311 -0.045 11,252 47,382 +3,249
Feb16 150319 3.316 3.316 3.250 3.293 -0.042 505 11,125 +23
Mar16 150319 3.260 3.260 3.198 3.237 -0.039 3,404 21,411 +589
Apr16 150319 3.093 3.105 3.042 3.079 -0.036 2,653 17,738 +721
May16 150319 3.068 3.080 3.060 3.080 -0.032 146 7,937 -7
Jun16 150319 3.105 3.113 3.076 3.113 -0.032 12 6,586 -1
Jul16 150319 3.141 3.150 3.140 3.150 -0.032 9 4,272 -1
Total Volume and Open Interest 412,833 987,946 +7,471
Brent Crude Oil(ICE)
May15 150319 56.18 56.20 53.91 54.43 -1.48 240,285 363,880 -966
Jun15 150319 57.25 57.25 54.99 55.51 -1.48 169,324 325,953 +3,972
Jul15 150319 58.06 58.10 55.90 56.40 -1.50 65,827 171,997 +1,644
Aug15 150319 59.05 59.05 56.73 57.25 -1.51 26,416 85,117 +433
Sep15 150319 59.78 59.78 57.53 58.05 -1.52 28,386 111,822 +1,822
Oct15 150319 60.48 60.48 58.25 58.77 -1.53 14,992 55,626 +1,624
Nov15 150319 61.14 61.14 58.93 59.46 -1.53 8,468 43,685 +514
Dec15 150319 61.73 61.73 59.55 60.11 -1.52 63,588 225,134 -5,306
Jan16 150319 61.32 61.53 60.26 60.66 -1.51 5,907 53,700 -458
Feb16 150319 61.20 61.20 61.20 61.20 -1.49 5,525 35,564 +58
Mar16 150319 61.88 62.34 61.21 61.73 -1.47 7,270 33,508 +635
Apr16 150319 62.61 62.61 62.26 62.26 -1.45 3,441 24,903 +326
May16 150319 62.74 62.74 62.74 62.74 -1.45 1,226 20,253 +149
Jun16 150319 64.36 64.36 62.78 63.21 -1.44 13,091 63,871 -1,473
Total Volume and Open Interest 683,204 1,892,569 +4,220
Gas Oil(ICE)
Apr15 150319 536.25 537.25 516.75 520.75 +2.25 62,431 134,691 -6,284
May15 150319 533.50 533.50 513.75 517.25 +2.25 54,203 115,271 +6,017
Jun15 150319 532.00 534.00 515.25 518.25 +2.50 30,714 108,130 +2,084
Jul15 150319 536.00 536.00 519.00 521.25 +2.25 10,096 33,660 +1,437
Aug15 150319 540.50 540.50 523.00 525.75 +2.00 6,687 29,788 -1
Sep15 150319 545.50 545.50 528.75 531.00 +1.75 6,938 24,532 -208
Oct15 150319 551.50 551.50 535.00 537.25 +1.75 4,453 24,474 +698
Nov15 150319 554.00 554.00 540.75 541.50 +1.75 2,657 16,807 +720
Dec15 150319 558.00 558.00 542.75 545.50 +1.50 16,374 80,635 +141
Jan16 150319 560.25 560.25 549.75 550.50 +1.50 1,293 20,049 -4
Total Volume and Open Interest 203,027 671,916 +7,151
Ethanol(CBOT)
Apr15 150319 1.475 1.502 1.442 1.449 -0.007 224 1,441 -121
May15 150319 1.468 1.470 1.455 1.455 -0.009 321 2,118 +120
Jun15 150319 1.461 1.461 1.447 1.447 -0.009 87 1,453 +35
Jul15 150319 1.447 1.447 1.447 1.447 -0.009 51 956 -1
Aug15 150319 1.438 1.438 1.438 1.438 -0.009 41 529 -2
Sep15 150319 1.427 1.427 1.427 1.427 -0.009 65 310 +23
Oct15 150319 1.415 1.417 1.415 1.417 -0.009 68 341 +7
Nov15 150319 1.408 1.408 1.408 1.408 -0.009 71 147 +25
Total Volume and Open Interest 993 7,713 +115
WTI Crude Oil(ICE)
Apr15 150319 44.55 44.55 42.80 43.96 -0.70 36,390 22,451 -7,466
May15 150319 46.61 46.62 44.78 45.53 -1.12 55,947 73,816 +5,229
Jun15 150319 48.64 48.66 46.77 47.40 -1.29 37,151 82,150 +6,541
Jul15 150319 50.10 50.10 48.40 48.97 -1.39 8,863 29,122 +944
Aug15 150319 50.61 50.61 49.76 50.23 -1.46 4,847 12,566 -761
Sep15 150319 52.48 52.48 50.67 51.18 -1.50 4,462 28,695 -334
Oct15 150319 53.16 53.16 51.66 51.94 -1.51 1,590 6,171 +99
Nov15 150319 53.85 53.85 52.22 52.65 -1.51 1,002 8,880 -44
Dec15 150319 54.52 54.52 52.81 53.35 -1.50 8,024 78,358 +453
Jan16 150319 53.96 53.96 53.96 53.96 -1.51 118 8,504 -2
Feb16 150319 54.53 54.53 54.53 54.53 -1.51 70 1,259 +5
Mar16 150319 55.07 55.07 55.07 55.07 -1.51 157 3,899 +30
Apr16 150319 55.58 55.58 55.58 55.58 -1.50 215 2,814 -10
May16 150319 56.03 56.03 56.03 56.03 -1.49 117 2,411 +53
Jun16 150319 56.65 56.65 56.31 56.46 -1.48 342 16,966 +116
Jul16 150319 56.81 56.81 56.81 56.81 -1.48 130 1,064 +62
Total Volume and Open Interest 161,465 451,325 +5,039
US Dollar Index(ICE)
Jun15 150319 97.850 99.765 97.365 99.585 +0.805 44,893 129,333 +1,242
Sep15 150319 98.645 100.400 98.025 100.257 +0.757 110 2,494 +44
Dec15 150319 99.010 100.887 98.300 100.887 +0.697 62 721 +60
Total Volume and Open Interest 45,065 132,548 +1,346
Australian Dollar(CME)
Jun15 150319 77.11 77.70 75.72 75.85 -0.96 79,176 152,540 +368
Sep15 150319 77.00 77.16 75.39 75.49 -0.96 26 170 +5
Dec15 150319 75.40 75.40 75.13 75.17 -0.96 0 28 +0
Total Volume and Open Interest 79,202 152,746 +373
British Pound(CME)
Jun15 150319 149.43 150.01 146.80 147.12 -1.42 91,057 188,136 +3,592
Sep15 150319 149.39 149.90 147.03 147.06 -1.42 9 58 +4
Dec15 150319 147.06 147.06 147.06 147.06 -1.42 0 17 +0
Total Volume and Open Interest 91,066 188,238 +3,596
Canadian Dollar(CME)
Jun15 150319 79.37 79.86 78.29 78.41 -0.39 54,489 104,131 -523
Sep15 150319 79.30 79.75 78.25 78.34 -0.39 28 4,251 +20
Dec15 150319 79.20 79.20 78.25 78.32 -0.38 13 1,449 +13
Mar16 150319 78.33 78.33 78.33 78.33 -0.38 0 462 +0
Total Volume and Open Interest 54,530 110,325 -48,825
Japanese Yen(CME)
Jun15 150319 83.28 83.65 82.71 82.77 -0.20 83,091 195,176 +3,069
Sep15 150319 83.44 83.65 82.83 82.89 -0.20 83 422 +41
Dec15 150319 83.94 83.94 83.05 83.05 -0.22 0 124 +0
Total Volume and Open Interest 83,177 195,913 +3,111
Swiss Franc(CME)
Jun15 150319 102.18 102.68 100.49 101.25 -0.29 15,672 38,247 +2,041
Sep15 150319 101.80 101.91 100.99 101.64 -0.32 16 397 +15
Dec15 150319 102.09 102.09 102.09 102.09 -0.36 0 225 +0
Total Volume and Open Interest 15,688 38,889 +2,056
EuroFX(CME)
Jun15 150319 108.45 109.31 106.25 106.53 -1.00 241,701 447,223 +4,333
Sep15 150319 108.65 109.35 106.46 106.69 -1.00 269 1,748 +22
Dec15 150319 108.90 109.45 106.70 106.91 -1.02 62 446 +4
Total Volume and Open Interest 242,043 449,508 +4,362
Mexican Peso(CME)
Apr15 150319 652.25 652.25 652.25 652.25 -4.00      
May15 150319 650.75 650.75 650.75 650.75 -3.88      
Total Volume and Open Interest 17,200 135,144 -984
Brazilian Real(CME)
Apr15 150319 310.50 310.50 301.45 303.10 -5.20 1,263 11,720 -52
May15 150319 305.00 305.00 299.20 300.65 -5.20 12 138 -2
Jun15 150319 302.30 302.30 296.50 298.00 -5.25 457 1,545 -189
Jul15 150319 295.25 295.25 295.25 295.25 -5.65      
Total Volume and Open Interest 1,732 22,555 -243
30-Year T-Bonds(CBOT)
Mar15 150319 149~100 149~100 147~180 147~310 -0~060 6,090 4,758 -3,804
Jun15 150319 163~230 164~070 162~240 163~060 +0~020 177,528 400,401 +7,553
Sep15 150319 161~300 161~300 161~080 161~100 +0~020 0 1 +0
Total Volume and Open Interest 183,618 405,160 +3,749
10-Year T-Notes(CBOT)
Mar15 150319 129~115 129~175 128~230 128~260 -0~110 15,806 24,772 -178
Jun15 150319 128~240 129~005 128~025 128~070 -0~110 782,331 2,604,354 -20,580
Sep15 150319 127~200 127~310 127~200 127~200 -0~110      
Total Volume and Open Interest 798,137 2,629,131 -20,758
5-Year T-Notes(CBOT)
Mar15 150319 120~212 120~232 120~090 120~090 -0~086 3,181 5,427 -1,716
Jun15 150319 119~310 120~040 119~154 119~180 -0~090 477,762 1,992,399 -5,829
Sep15 150319 119~180 119~270 119~180 119~180 -0~090      
Total Volume and Open Interest 480,943 1,997,826 -7,545
2 Year T-Notes(CBOT)
Mar15 150319 109~260 109~270 109~232 109~234 -0~034 4,953 4,595 -500
Jun15 150319 109~152 109~172 109~104 109~112 -0~036 150,445 1,318,845 -12,321
Sep15 150319 109~012 109~050 109~012 109~012 -0~036      
Total Volume and Open Interest 155,398 1,323,440 -12,821
Eurodollars(CME)
Jun15 150319 99.665 99.665 99.595 99.635 -0.020 251,386 1,265,699 +23,915
Sep15 150319 99.495 99.510 99.435 99.455 -0.035 269,221 1,035,636 +28,587
Dec15 150319 99.310 99.335 99.250 99.260 -0.050 248,508 1,168,328 -17,404
Mar16 150319 99.120 99.150 99.050 99.060 -0.060 226,948 896,266 +15,353
Jun16 150319 98.915 98.955 98.840 98.855 -0.060 224,965 778,955 +9,261
Sep16 150319 98.715 98.755 98.630 98.650 -0.060 169,960 624,484 +9,673
Dec16 150319 98.540 98.575 98.440 98.460 -0.060 223,871 1,039,917 +12,838
Mar17 150319 98.400 98.435 98.290 98.310 -0.060 145,527 506,396 +2,294
Jun17 150319 98.260 98.300 98.150 98.170 -0.060 148,562 510,857 +6,968
Sep17 150319 98.145 98.190 98.030 98.055 -0.055 94,366 412,905 -15,636
Dec17 150319 98.045 98.085 97.930 97.950 -0.050 142,707 619,244 +16,125
Mar18 150319 97.965 98.000 97.850 97.870 -0.045 125,444 325,825 -19,705
Jun18 150319 97.880 97.920 97.775 97.795 -0.040 53,782 259,421 +677
Sep18 150319 97.810 97.845 97.710 97.730 -0.035 48,252 176,847 +3,238
Dec18 150319 97.750 97.775 97.645 97.665 -0.035 39,468 221,448 -421
Mar19 150319 97.695 97.715 97.600 97.615 -0.035 36,860 124,450 -1,358
Jun19 150319 97.645 97.665 97.550 97.565 -0.035 20,751 113,334 -55
Sep19 150319 97.595 97.615 97.505 97.520 -0.030 18,931 76,725 -1,631
Total Volume and Open Interest 2,583,940 10,486,469 +111,541
Ultra T-Bond(CBOT)
Mar15 150319 171~15 171~16 170~23 170~26 -0~01 3,823 6,081 -1,660
Jun15 150319 170~25 171~08 169~15 169~30 -0~02 63,057 575,274 -5,728
Sep15 150319 169~10 169~12 169~10 169~10 -0~02      
Total Volume and Open Interest 66,880 581,355 -7,388
30 Day Federal Funds(CBOT)
Mar15 150319 99.882 99.885 99.882 99.882 unch 3,713 78,223 -682
Apr15 150319 99.875 99.880 99.865 99.870 unch 10,035 76,526 -2,726
May15 150319 99.880 99.880 99.860 99.870 unch 5,008 117,169 +2,058
Jun15 150319 99.860 99.860 99.840 99.850 unch 4,772 62,809 +2,384
Jul15 150319 99.830 99.830 99.800 99.810 -0.010 10,723 127,430 -39
Aug15 150319 99.790 99.795 99.760 99.770 -0.015 9,236 76,516 +119
Total Volume and Open Interest 68,288 761,833 +3,726
3-Mth Euro-Yen(CME)
Jun15 150319 99.850 99.850 99.850 99.850 unch      
Sep15 150319 99.860 99.860 99.860 99.860 unch      
Dec15 150319 99.860 99.860 99.860 99.860 unch      
Mar16 150319 99.720 99.720 99.720 99.720 unch      
Jun16 150319 99.580 99.580 99.580 99.580 unch      
Sep16 150319 99.440 99.440 99.440 99.440 unch      
Dec16 150319 99.820 99.820 99.820 99.820 unch      
Mar17 150319 99.680 99.680 99.680 99.680 unch      
Jun17 150319 99.540 99.540 99.540 99.540 unch      
Sep17 150319 99.400 99.400 99.400 99.400 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150319 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150319 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150319 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150319 99.72 99.72 99.72 99.72 unch      
Jun16 150319 99.58 99.58 99.58 99.58 unch      
Sep16 150319 99.44 99.44 99.44 99.44 unch      
Dec16 150319 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150319 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150319 147.52 148.11 147.52 147.78 +0.26 1,255 17,176 +22
Sep15 150319 147.21 147.21 147.21 147.21 +0.26      
Dec15 150319 146.65 146.65 146.65 146.65 +0.26 0 1 +0
Total Volume and Open Interest 1,255 17,177 +22
Euro-Bund(EUREX)
Jun15 150319 158.93 159.00 158.45 158.69 +0.04 477,883 1,279,998 +2,574
Sep15 150319 158.86 158.86 158.41 158.53 +0.06 23 287 +22
Dec15 150319 158.53 158.53 158.53 158.53 +0.06      
Total Volume and Open Interest 477,906 1,280,285 +2,596
Euro-Bobl(EUREX)
Jun15 150319 129.39 129.43 129.30 129.39 unch 394,490 1,031,317 +16,121
Sep15 150319 130.65 130.65 130.65 130.65 -0.10 0 9 +0
Dec15 150319 130.39 130.39 130.39 130.39 unch      
Total Volume and Open Interest 394,490 1,031,326 +16,121
3-Mth Euribor(EUREX)
Mar15 150316 99.975 99.975 99.975 99.975 unch 12 7,764 -12
Jun15 150319 99.995 99.995 99.985 99.985 +0.005 2 2,365 -2
Sep15 150319 100.000 100.000 99.995 99.995 +0.005 511 10,290 +45
Total Volume and Open Interest 1,307 55,719 +17
Long Gilt(LIFFE)
Mar15 150319 121~24 121~30 121~15 121~28 +0~22 10 13,155 +0
Jun15 150319 120~22 121~07 120~19 121~02 +0~22 161,231 427,201 +5,756
Total Volume and Open Interest 161,241 440,357 +5,756
3-Mth Short Sterling(LIFFE)
Jun15 150319 99.42 99.43 99.41 99.41 unch 29,720 370,082 -668
Sep15 150319 99.39 99.42 99.38 99.40 +0.02 63,888 512,461 +3,038
Dec15 150319 99.32 99.36 99.30 99.33 +0.03 71,008 410,603 +11,636
Mar16 150319 99.21 99.25 99.18 99.22 +0.05 57,998 372,720 +1,605
Jun16 150319 99.09 99.13 99.05 99.10 +0.07 85,319 265,716 +144
Sep16 150319 98.96 99.00 98.93 98.98 +0.08 55,034 241,758 -789
Total Volume and Open Interest 595,279 3,301,591 +40,813
3-Mth Euribor(LIFFE)
Jun15 150319 99.980 100.000 99.975 99.985 +0.005 142,107 386,209 +22,361
Sep15 150319 99.990 100.005 99.985 99.995 +0.005 81,406 369,781 -7,034
Dec15 150319 100.005 100.010 99.990 100.000 +0.005 48,935 307,541 -1,716
Total Volume and Open Interest 521,925 3,043,560 +32,741
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 150319 97.84 97.91 97.84 97.88 +0.03 26,502 208,894 +2,827
Sep15 150319 97.95 98.03 97.94 97.99 +0.04 21,876 192,327 +777
Dec15 150319 97.98 98.08 97.98 98.03 +0.04 16,725 160,819 +2,018
Mar16 150319 97.98 98.09 97.97 98.04 +0.05 11,819 122,560 -903
Jun16 150319 97.96 98.08 97.95 98.02 +0.06 6,362 71,241 -2,104
Sep16 150319 97.91 98.03 97.90 97.96 +0.04 6,387 46,969 -973
Dec16 150319 97.85 97.96 97.85 97.90 +0.05 5,364 40,303 -2,897
Mar17 150319 97.79 97.88 97.79 97.83 +0.04 2,246 14,970 +802
Jun17 150319 97.72 97.81 97.72 97.77 +0.05 336 6,651 +296
Total Volume and Open Interest 97,718 870,424 -58
10-Year Aus T-Bonds(SFE)
Jun15 150319 97.55 97.70 97.54 97.66 +0.11 83,722 649,475 +9,849
Sep15 150319 97.66 97.66 97.66 97.66 +0.11      
Total Volume and Open Interest 83,722 649,475 -29,047
3-Year Aus T-Bonds(SFE)
Jun15 150319 98.19 98.31 98.18 98.26 +0.07 145,119 652,473 +3,705
Sep15 150319 98.26 98.26 98.26 98.26 +0.07      
Total Volume and Open Interest 145,119 652,473 -82,209
Gold(CMX)
Apr15 150319 1166.1 1177.0 1158.6 1169.0 +17.7 159,617 208,779 -531
Jun15 150319 1168.4 1177.6 1159.7 1169.8 +17.8 12,602 121,418 +3,774
Aug15 150319 1170.0 1177.0 1161.2 1170.6 +17.8 1,313 27,550 +552
Oct15 150319 1168.7 1177.8 1162.9 1171.2 +17.8 77 6,020 +14
Dec15 150319 1170.0 1176.1 1163.4 1171.9 +17.8 1,112 36,087 +36
Feb16 150319 1177.0 1177.0 1167.5 1172.7 +17.8 10 4,369 +5
Apr16 150319 1167.9 1173.5 1167.9 1173.5 +17.6 12 1,011 +0
Jun16 150319 1171.0 1176.6 1171.0 1174.5 +17.5 137 5,787 +116
Aug16 150319 1175.8 1175.8 1175.8 1175.8 +17.4 50 253 +0
Oct16 150319 1177.3 1177.3 1177.3 1177.3 +17.4 50 529 +0
Dec16 150319 1178.1 1178.9 1177.6 1178.9 +17.4 99 5,920 +18
Total Volume and Open Interest 175,288 429,738 +3,995
Silver(CMX)
Mar15 150319 1590.5 1610.0 1586.0 1609.8 +57.3 39 692 +0
May15 150319 1593.0 1620.5 1579.5 1611.4 +57.3 35,465 112,939 -84
Jul15 150319 1595.0 1624.0 1587.0 1615.2 +57.5 1,494 19,327 +22
Sep15 150319 1601.0 1619.5 1594.5 1618.4 +57.5 1,490 11,759 +112
Dec15 150319 1606.5 1624.5 1599.5 1622.2 +57.6 881 22,257 -204
Mar16 150319 1625.6 1625.6 1625.6 1625.6 +57.5 416 2,055 +224
May16 150319 1628.3 1628.3 1628.3 1628.3 +57.5 0 98 +0
Total Volume and Open Interest 40,081 178,524 -24
Platinum(NYMEX)
Apr15 150319 1118.3 1133.0 1111.4 1119.6 +27.0 16,452 46,564 -2,894
Jul15 150319 1116.6 1134.4 1113.8 1121.5 +27.1 5,582 25,119 +3,699
Oct15 150319 1132.5 1132.8 1119.3 1122.9 +27.1 48 313 +33
Jan16 150319 1135.8 1135.8 1125.6 1125.6 +27.1 4 21 +2
Total Volume and Open Interest 22,086 72,020 +840
Palladium(NYMEX)
Mar15 150319 775.75 776.00 765.45 765.45 +1.15 9 39 -3
Jun15 150319 780.20 787.70 765.05 765.80 +1.15 6,659 30,794 +55
Sep15 150319 780.15 785.90 766.75 766.75 +1.15 22 415 +9
Total Volume and Open Interest 6,696 31,255 +62
Copper(CMX)
Mar15 150319 263.25 267.80 263.00 267.45 +8.75 432 2,439 -277
May15 150319 261.00 266.75 259.55 266.00 +8.95 46,021 108,579 +190
Jul15 150319 260.90 266.60 259.65 265.95 +8.85 4,738 26,731 +1,312
Sep15 150319 260.65 266.50 260.25 265.95 +8.85 648 13,046 -21
Dec15 150319 260.80 266.20 260.75 265.80 +8.80 272 6,383 -21
Total Volume and Open Interest 52,808 164,490 +1,336
DJIA Index(CBOT)
Mar15 150319 18001 18001 17966 17966 -103 290 7,313 -153
Jun15 150319 17940 17940 17860 17885 -104 301 1,817 +107
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 150319 18078 18125 17929 17966 -103 37,025 36,419 -11,131
Jun15 150319 17992 18046 17847 17885 -104 119,086 71,945 +10,353
Sep15 150319 17888 17888 17795 17795 -104 3 22 -1
Dec15 150319 17771 17771 17713 17713 -104 0 30 +0
Total Volume and Open Interest 156,114 108,416 -779
S & P 500(CME)
Mar15 150319 2095.50 2097.00 2085.50 2090.40 -10.10 44,354 119,308 -18,684
Jun15 150319 2094.00 2098.90 2076.70 2081.60 -11.00 46,789 100,468 +29,449
Sep15 150319 2072.70 2074.60 2070.60 2074.60 -11.00 0 307 +0
Dec15 150319 2068.30 2068.30 2064.30 2068.30 -11.00 0 215 +0
Total Volume and Open Interest 91,143 220,306 +10,765
S & P 500 E-Mini(Globex)
Mar15 150319 2101.00 2107.25 2085.00 2090.50 -10.00 953,277 1,055,048 -523,779
Jun15 150319 2093.50 2099.00 2076.50 2081.50 -11.00 1,791,792 2,362,080 +568,489
Total Volume and Open Interest 2,745,807 3,423,320 +45,074
NASDAQ 100(CME)
Mar15 150319 4430.00 4437.00 4420.00 4429.50 +2.20 847 15,519 -1,060
Jun15 150319 4419.00 4431.00 4411.00 4422.00 +1.70 483 2,534 +166
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 150319 4427.50 4441.80 4419.50 4429.50 +2.20 118,898 115,409 -48,155
Jun15 150319 4423.80 4435.00 4411.50 4422.00 +1.70 260,406 289,115 +75,640
Total Volume and Open Interest 379,313 404,598 +27,491
S & P Midcap 400(CME)
Mar15 150319 1523.10 1523.10 1523.10 1523.10 -3.90 160 1,694 +0
Jun15 150319 1517.00 1518.90 1517.00 1518.90 -3.70 0 13 +1
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 150319 16.55 17.05 16.45 16.52 unch 59,583 160,382 +18,154
May15 150319 17.50 17.95 17.40 17.68 +0.20 17,429 45,439 +5,049
Jun15 150319 17.85 18.25 17.73 18.02 +0.25 8,876 35,136 +1,517
Total Volume and Open Interest 146,763 302,221 -36,452
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150319 19465 19515 19275 19435 -10 11,503 57,890 -1,148
Sep15 150319 19495 19495 19495 19495 -10 2 4 +2
Total Volume and Open Interest 11,505 57,894 -1,146
Nikkei 225(SGX)
Jun15 150319 19470 19480 19220 19425 -40 75,980 280,285 +2,064
Sep15 150319 19410 19410 19410 19410 -45 1 123 +11
Dec15 150319 19330 19330 19330 19330 -45 0 6,084 +0
Total Volume and Open Interest 76,114 290,288 +2,108
CAC 40(EURONEXT)
Mar15 150319 5033.0 5060.5 5007.0 5037.5 +5.5 228,026 306,849 -66,102
Apr15 150319 5032.5 5054.0 5000.0 5031.0 +5.0 127,633 190,891 +84,957
May15 150319 4947.5 4986.5 4939.5 4968.5 +5.0 8 56 +4
Total Volume and Open Interest 358,136 505,842 +20,566
Hang Seng Index(HKFE)
Mar15 150319 24131 24533 24096 24517 +387 48,656 100,047 -2
Apr15 150319 24119 24531 24108 24524 +385 1,586 5,749 +275
Total Volume and Open Interest 50,507 110,385 +432
DAX(EUREX)
Mar15 150319 11900.0 12004.0 11785.5 11922.0 +5.5 214,845 116,645 -36,254
Jun15 150319 11918.0 12031.5 11812.5 11951.0 +8.0 91,401 107,227 +37,776
Sep15 150319 11928.5 12030.5 11824.0 11953.5 +8.0 217 826 +23
Total Volume and Open Interest 306,463 224,698 +1,545
FT-SE 100(EURONEXT)
Mar15 150319 6966.50 6984.50 6929.00 6973.00 +39.50 279,847 220,109 -205,224
Jun15 150319 6904.00 6927.00 6872.50 6916.00 +40.00 202,650 471,705 +260,060
Sep15 150319 6875.00 6875.00 6864.00 6864.50 +40.00 12 581 +5
Total Volume and Open Interest 482,521 692,510 +54,845
SPI 200(SFE)
Mar15 150319 5853.0 5915.0 5817.0 5900.0 +47.0 147,210 215,706 -36,837
Jun15 150319 5851.0 5961.0 5818.0 5959.0 +106.0 135,008 167,097 +79,482
Sep15 150319 5904.0 5904.0 5904.0 5904.0 +105.0 0 2,709 +0
Total Volume and Open Interest 282,684 388,341 +43,054
FTSE MIB(ISE)
Mar15 150319 22615.00 22910.00 22615.00 22780.00 +222.00 82,184 26,921 -15,712
Jun15 150319 22220.00 22555.00 22220.00 22408.00 +207.00 49,859 38,910 +19,622
Sep15 150319 22335.00 22340.00 22311.00 22311.00 +180.00 20 20 +17
Total Volume and Open Interest 132,063 65,851 +3,927
KOSPI 200(KFE)
Jun15 150319 260.00 261.90 259.20 260.60 +0.60 198,805 115,263 +16,787
Sep15 150319 261.10 262.90 260.30 261.65 +0.75 389 1,474 +93
Dec15 150319 261.50 263.90 261.50 262.85 +1.80 11 624 +9
Total Volume and Open Interest 199,205 118,362 +16,889
GSCI(CME)
Apr15 150319 391.40 398.10 390.00 391.40 -6.60 101 12,241 -66
May15 150319 396.70 403.40 394.80 396.70 -6.60      
Jun15 150319 400.70 407.40 399.00 400.70 -6.60      
Total Volume and Open Interest 101 12,241 -66
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!!!