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 25, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150325 982.75 987.75 978.00 978.75 -3.00 99,545 328,924 +1,268
Jul15 150325 986.50 991.25 981.50 982.50 -4.00 37,179 184,842 +1,706
Aug15 150325 986.00 989.75 980.50 981.00 -4.50 3,147 14,974 +658
Sep15 150325 970.00 972.50 964.25 964.75 -5.00 627 5,616 +123
Nov15 150325 962.50 965.50 956.00 957.25 -5.25 18,897 164,577 +843
Jan16 150325 966.75 969.50 962.00 962.25 -5.25 410 8,158 +0
Mar16 150325 970.75 971.75 962.00 963.50 -5.75 932 11,294 +356
May16 150325 968.75 972.00 964.50 964.50 -5.75 312 5,693 +102
Jul16 150325 973.50 977.00 970.25 970.25 -5.75 132 2,185 +69
Aug16 150325 976.00 976.00 970.00 970.00 -5.50 2 153 +0
Sep16 150325 959.50 965.00 959.50 959.50 -5.50 0 38 +0
Nov16 150325 960.00 960.75 955.75 955.75 -4.25 138 4,499 +52
Jan17 150325 961.75 966.00 961.75 961.75 -4.25 17 55 +1
Mar17 150325 966.75 971.00 966.75 966.75 -4.25 0 30 +0
Total Volume and Open Interest 161,339 731,358 +5,178
Soybean Meal(CBOT)
May15 150325 327.00 327.80 323.70 324.50 -1.80 33,472 163,543 -749
Jul15 150325 324.50 325.30 321.60 322.70 -1.50 11,759 84,497 +466
Aug15 150325 322.50 323.50 320.20 321.00 -1.50 2,708 17,415 +264
Sep15 150325 321.10 321.20 317.90 318.50 -1.90 2,703 11,774 +22
Oct15 150325 317.10 317.40 314.90 315.20 -2.00 787 10,982 -213
Dec15 150325 318.50 318.50 314.80 315.60 -2.10 5,480 38,131 +123
Jan16 150325 317.40 317.70 314.90 315.20 -2.50 181 3,208 -9
Mar16 150325 316.50 317.30 314.70 314.70 -2.40 447 3,557 +229
May16 150325 314.60 316.10 313.50 313.80 -2.20 28 1,102 -4
Jul16 150325 316.10 317.30 315.00 315.10 -2.10 26 1,097 +6
Total Volume and Open Interest 57,613 336,427 +147
Soybean Oil(CBOT)
May15 150325 31.01 31.30 30.98 31.04 -0.07 42,749 179,005 -2,423
Jul15 150325 31.23 31.51 31.19 31.26 -0.06 14,512 92,134 +689
Aug15 150325 31.29 31.56 31.27 31.31 -0.06 2,372 12,763 -76
Sep15 150325 31.35 31.58 31.30 31.34 -0.05 1,737 10,373 -151
Oct15 150325 31.35 31.54 31.26 31.32 -0.06 326 7,525 -73
Dec15 150325 31.53 31.69 31.39 31.47 -0.07 5,985 58,711 +299
Jan16 150325 31.82 31.88 31.68 31.68 -0.07 152 3,419 +24
Mar16 150325 31.86 32.12 31.86 31.91 -0.07 421 4,841 -30
May16 150325 32.30 32.30 32.13 32.14 -0.09 23 2,580 +11
Jul16 150325 32.38 32.47 32.37 32.37 -0.10 31 1,955 +15
Total Volume and Open Interest 68,377 375,585 -1,652
Canola(WCE)
May15 150325 463.0 463.0 457.5 460.6 -2.1 8,734 107,131 -2,890
Jul15 150325 460.3 461.0 456.5 460.1 -0.2 12,115 46,238 -6,415
Nov15 150325 447.1 450.0 443.0 449.6 +2.5 1,688 41,785 -794
Jan16 150325 450.9 450.9 450.6 450.6 +1.8 411 1,458 -70
Mar16 150325 452.5 452.5 452.5 452.5 +1.8 411 330 -6
Total Volume and Open Interest 24,611 198,849 -9,354
Corn(CBOT)
May15 150325 392.75 395.75 391.50 395.00 +1.75 160,884 553,954 -1,760
Jul15 150325 400.50 403.50 399.50 403.00 +1.75 57,893 302,050 +4,252
Sep15 150325 408.00 410.50 407.00 410.25 +1.50 20,760 125,944 +2,009
Dec15 150325 416.75 418.75 415.00 418.00 +0.75 34,555 260,061 +1,202
Mar16 150325 425.50 427.50 424.00 426.75 +0.50 2,035 69,761 -201
May16 150325 432.00 433.50 430.75 433.25 +0.50 587 5,543 +153
Jul16 150325 437.00 438.00 435.00 437.50 +1.00 483 7,294 -115
Sep16 150325 430.00 430.00 428.50 428.75 -0.25 168 1,615 +1
Dec16 150325 425.00 426.25 424.00 425.50 -0.25 581 12,223 +171
Mar17 150325 433.50 434.25 433.50 434.00 -0.25 0 346 +0
Total Volume and Open Interest 277,950 1,339,772 +5,713
Wheat(CBOT)
May15 150325 523.00 528.25 516.00 519.00 -4.50 58,101 193,612 -2,911
Jul15 150325 528.25 532.75 520.25 523.75 -4.50 16,662 123,986 +823
Sep15 150325 539.50 541.50 529.75 533.25 -4.25 2,783 43,085 +315
Dec15 150325 552.00 556.00 545.00 548.00 -4.00 3,212 51,321 +251
Mar16 150325 564.00 565.25 561.00 561.25 -4.00 302 12,068 -12
May16 150325 566.75 570.75 566.75 566.75 -4.00 56 1,073 +23
Total Volume and Open Interest 81,157 426,274 -1,491
Wheat(KCBT)
May15 150325 565.00 570.00 560.25 563.00 -2.25 11,035 74,942 -1,228
Jul15 150325 571.00 575.00 565.75 568.25 -2.75 5,893 48,214 +786
Sep15 150325 581.75 583.00 577.50 578.75 -2.75 1,042 13,098 +168
Dec15 150325 595.75 599.25 590.75 592.50 -3.00 1,478 15,118 +252
Mar16 150325 607.00 607.00 602.25 604.00 -2.50 211 3,237 +54
May16 150325 613.00 613.00 609.25 610.75 -2.25 30 428 +12
Total Volume and Open Interest 19,707 155,364 +45
Wheat(MGE)
May15 150325 581.75 585.75 579.00 580.75 -1.00 4,058 27,725 -1,525
Jul15 150325 590.25 590.75 584.75 586.25 -0.50 2,016 18,440 +543
Sep15 150325 595.00 599.00 592.75 594.00 -0.50 357 9,178 -38
Dec15 150325 607.00 609.00 603.50 604.25 -1.00 526 9,696 +135
Mar16 150325 617.50 621.25 616.25 616.25 -1.00 134 2,305 +69
Total Volume and Open Interest 7,125 67,497 -812
Oats(CBOT)
May15 150325 282.50 283.75 281.00 282.25 +0.25 368 5,711 -66
Jul15 150325 282.25 284.50 281.50 284.00 +1.75 112 1,573 -16
Sep15 150325 283.50 284.75 283.50 284.75 unch 8 256 +0
Dec15 150325 284.00 285.50 282.75 284.25 -1.25 53 1,511 +21
Total Volume and Open Interest 541 9,107 -61
Rough Rice(CBOT)
May15 150325 11.15 11.16 10.94 10.96 -0.16 345 7,184 +81
Jul15 150325 11.36 11.40 11.20 11.21 -0.15 27 989 -8
Sep15 150325 11.45 11.49 11.36 11.36 -0.12 1 557 +1
Nov15 150325 11.53 11.66 11.53 11.53 -0.12 0 25 +0
Total Volume and Open Interest 373 8,759 +74
Live Cattle(CME)
Apr15 150325 161.935 162.235 160.850 161.735 -0.265 20,789 55,610 -4,816
Jun15 150325 152.735 153.200 151.550 152.380 -0.670 31,998 116,912 +5,105
Aug15 150325 150.050 150.500 149.100 149.600 -0.725 10,333 45,981 +870
Oct15 150325 152.035 152.450 151.380 152.150 -0.135 7,043 32,645 +1,538
Dec15 150325 152.050 152.575 151.600 152.185 -0.265 2,175 13,854 +427
Feb16 150325 151.325 151.450 150.785 151.150 -0.450 759 3,089 +197
Total Volume and Open Interest 73,674 271,001 +3,561
Feeder Cattle(CME)
Mar15 150325 217.000 217.800 217.000 217.700 +0.515 1,432 3,028 -47
Apr15 150325 218.900 219.250 216.800 217.250 -1.685 2,786 6,348 -166
May15 150325 217.850 218.080 215.300 215.985 -1.895 4,260 16,775 +62
Aug15 150325 219.050 219.130 216.830 217.750 -1.500 1,834 11,358 +295
Sep15 150325 217.900 218.035 216.100 217.250 -1.080 322 1,711 +45
Oct15 150325 216.235 216.500 214.500 215.185 -1.465 235 1,918 +87
Nov15 150325 215.035 215.235 213.235 214.250 -1.285 132 786 +41
Total Volume and Open Interest 11,096 42,343 +361
Lean Hogs(CME)
Apr15 150325 58.400 60.130 57.900 59.830 +1.230 8,785 29,318 -2,491
May15 150325 65.950 66.750 65.200 66.535 +0.385 161 3,894 -10
Jun15 150325 74.300 75.200 73.250 74.600 -0.080 11,136 92,098 +1,094
Jul15 150325 75.035 75.830 73.950 75.150 -0.100 2,022 18,650 -2
Aug15 150325 75.400 76.330 74.850 75.900 -0.200 2,561 29,270 +90
Oct15 150325 67.100 67.800 66.385 67.700 -0.100 2,104 25,482 +659
Dec15 150325 63.830 64.385 63.000 64.250 -0.225 441 8,676 +77
Feb16 150325 66.200 66.950 65.830 66.950 +0.120 56 1,650 +3
Total Volume and Open Interest 27,281 209,700 -572
Class III Milk(CME)
Mar15 150325 15.54 15.55 15.52 15.55 +0.01 38 5,672 -7
Apr15 150325 15.51 15.60 15.48 15.57 +0.05 255 5,733 +61
May15 150325 15.25 15.55 15.18 15.51 +0.26 252 5,972 +88
Jun15 150325 15.46 15.74 15.36 15.71 +0.26 168 5,345 +55
Jul15 150325 15.85 16.09 15.85 16.04 +0.16 53 3,957 +22
Aug15 150325 16.41 16.65 16.41 16.60 +0.11 55 3,537 +36
Sep15 150325 16.78 16.90 16.78 16.87 +0.09 43 3,243 +16
Oct15 150325 16.90 17.00 16.90 17.00 +0.06 19 2,888 +11
Nov15 150325 17.02 17.05 17.02 17.05 unch 12 2,754 +5
Dec15 150325 17.03 17.04 16.99 17.03 +0.02 10 2,529 +1
Jan16 150325 16.80 16.80 16.78 16.78 +0.03 17 411 +11
Feb16 150325 16.76 16.80 16.76 16.78 +0.03 8 243 +8
Mar16 150325 16.71 16.71 16.71 16.71 unch 3 244 +3
Total Volume and Open Interest 956 42,971 +332
Cocoa(ICE)
May15 150325 2769 2820 2763 2786 +3 13,248 80,800 -539
Jul15 150325 2765 2813 2758 2782 +3 8,120 43,987 +1,001
Sep15 150325 2757 2800 2753 2775 +4 1,492 29,747 -294
Dec15 150325 2750 2789 2743 2764 +5 1,590 24,857 +347
Mar16 150325 2734 2775 2728 2747 +2 542 16,135 +73
May16 150325 2730 2758 2727 2734 -1 143 6,072 -2
Jul16 150325 2726 2726 2712 2719 -3 54 5,271 +22
Total Volume and Open Interest 25,228 207,437 +596
Coffee "C"(ICE)
May15 150325 137.30 142.35 136.00 139.95 +2.65 9,556 85,463 +161
Jul15 150325 140.55 145.55 139.35 143.20 +2.65 2,811 39,560 -51
Sep15 150325 144.50 148.25 142.35 146.20 +2.65 612 32,523 +93
Dec15 150325 147.80 152.40 146.35 150.20 +2.70 751 23,179 +192
Mar16 150325 151.00 156.00 149.95 153.90 +2.75 347 4,836 +60
May16 150325 153.00 157.20 153.00 155.80 +2.80 161 2,916 +83
Total Volume and Open Interest 14,383 197,987 +548
Orange Juice(ICE)
May15 150325 128.00 130.00 126.50 128.90 +0.95 2,407 11,904 -907
Jul15 150325 126.95 128.55 125.45 128.00 +1.40 906 3,414 +561
Sep15 150325 126.70 127.80 126.35 127.65 +1.05 53 994 +12
Nov15 150325 128.15 128.70 128.15 128.70 +0.95 17 471 +11
Jan16 150325 129.15 129.70 129.15 129.70 +0.55 0 87 +0
Mar16 150325 131.75 131.75 131.75 131.75 +0.50 0 7 +0
Total Volume and Open Interest 3,383 16,881 -323
Sugar #11(ICE)
May15 150325 12.45 12.58 12.31 12.52 +0.07 48,137 411,743 +5,687
Jul15 150325 12.68 12.75 12.50 12.69 +0.04 25,400 201,524 +3,880
Oct15 150325 13.30 13.38 13.14 13.34 +0.04 11,264 119,867 +49
Mar16 150325 14.55 14.60 14.35 14.57 +0.07 7,672 85,617 +934
May16 150325 14.56 14.65 14.41 14.62 +0.05 2,135 20,795 -59
Jul16 150325 14.50 14.59 14.34 14.56 +0.05 2,107 17,472 +442
Oct16 150325 14.65 14.70 14.49 14.69 +0.03 1,288 17,313 -38
Mar17 150325 14.90 15.08 14.89 15.03 +0.01 500 9,033 -133
Total Volume and Open Interest 98,772 886,036 +10,833
London Cocoa(LCE)
May15 150325 1945 1967 1935 1951 +3 6,105 61,588 -1,197
Jul15 150325 1945 1964 1936 1949 unch 4,461 51,831 +1,363
Sep15 150325 1939 1954 1930 1943 unch 3,605 42,969 +326
Dec15 150325 1919 1935 1914 1927 +2 3,322 49,403 -3
Mar16 150325 1897 1913 1892 1906 +3 1,781 30,569 +799
May16 150325 1890 1902 1890 1901 +1 126 3,728 -72
Jul16 150325 1896 1896 1896 1896 -1 7 441 -3
Total Volume and Open Interest 19,411 240,598 +1,213
London Sugar(LCE)
May15 150325 363.50 367.50 362.40 364.50 -0.30 4,554 34,444 -798
Aug15 150325 357.10 362.30 355.70 360.10 +1.10 2,372 26,935 +622
Oct15 150325 359.40 363.30 357.30 361.40 +0.90 1,347 11,717 +439
Dec15 150325 365.20 370.00 364.50 368.80 +0.90 386 4,993 +9
Mar16 150325 373.00 377.20 373.00 376.10 +0.80 176 4,905 +125
Total Volume and Open Interest 8,839 86,070 +395
Cotton(ICE)
May15 150325 63.95 64.09 62.76 63.16 -0.75 17,273 101,366 -136
Jul15 150325 64.23 64.49 63.25 63.68 -0.70 7,109 40,392 +2,136
Oct15 150325 64.75 64.75 64.07 64.09 -0.60 32 16 +1
Dec15 150325 64.67 64.79 63.86 64.29 -0.41 2,942 36,359 +499
Mar16 150325 63.85 64.26 63.66 64.16 -0.39 127 3,822 -7
May16 150325 64.30 64.32 64.18 64.18 -0.31 39 447 -31
Total Volume and Open Interest 27,564 183,350 +2,470
Lumber(CME)
May15 150325 286.1 290.2 283.7 287.6 +1.8 412 5,324 +11
Jul15 150325 285.5 289.0 282.5 285.6 +0.6 58 1,206 -3
Sep15 150325 292.4 294.4 290.0 292.1 +0.2 23 203 +18
Nov15 150325 293.3 294.0 290.5 291.0 -2.5 0 29 +0
Total Volume and Open Interest 493 6,772 +26
Crude Oil(NYM)
May15 150325 47.72 49.46 47.00 49.21 +1.70 292,417 529,039 +1,736
Jun15 150325 49.36 51.04 48.65 50.78 +1.65 71,504 251,647 -685
Jul15 150325 50.52 52.28 50.00 52.01 +1.55 30,943 90,471 +482
Aug15 150325 51.57 53.26 51.25 52.98 +1.43 15,302 50,657 +1,771
Sep15 150325 52.32 54.02 52.02 53.76 +1.34 18,354 118,341 +1,767
Oct15 150325 53.13 54.63 52.93 54.44 +1.28 8,845 62,953 +525
Nov15 150325 53.86 55.15 53.53 55.10 +1.24 5,338 43,689 -191
Dec15 150325 54.56 55.99 54.10 55.74 +1.20 20,538 205,224 +2,851
Jan16 150325 54.81 56.44 54.81 56.28 +1.16 1,612 43,529 -13
Feb16 150325 55.34 56.77 55.34 56.77 +1.13 507 18,940 +25
Mar16 150325 56.07 57.44 55.93 57.22 +1.10 1,601 33,821 +153
Apr16 150325 56.43 57.67 56.43 57.65 +1.07 464 11,439 +42
May16 150325 58.04 58.04 58.04 58.04 +1.04 554 10,392 +146
Jun16 150325 57.10 58.72 57.10 58.40 +1.01 3,795 52,597 -498
Jul16 150325 58.71 58.71 58.71 58.71 +0.99 264 8,853 +53
Aug16 150325 59.04 59.04 59.04 59.04 +0.97 363 7,193 +99
Total Volume and Open Interest 484,190 1,751,273 +8,540
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 8,939 2,610 -491
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150325 47.725 49.450 47.000 49.200 +1.700 12,539 3,643 -363
Jun15 150325 49.175 51.025 48.675 50.775 +1.650 433 1,120 +160
Jul15 150325 50.475 52.025 50.000 52.000 +1.550 138 263 +34
Aug15 150325 51.675 52.975 51.675 52.975 +1.425 51 366 +7
Sep15 150325 53.750 53.750 53.750 53.750 +1.325 56 351 +10
Oct15 150325 54.450 54.450 54.450 54.450 +1.300 2 26 +2
Nov15 150325 55.100 55.100 55.100 55.100 +1.250 42 18 -22
Dec15 150325 54.850 55.950 54.750 55.750 +1.200 43 238 -22
Total Volume and Open Interest 13,304 6,098 -194
NY Harbor ULSD(NYM)
Apr15 150325 170.90 174.27 169.50 172.83 +2.18 26,964 39,380 -4,011
May15 150325 170.20 173.81 168.74 172.26 +2.19 46,682 88,068 +2,443
Jun15 150325 170.47 174.58 169.58 173.11 +2.18 15,162 50,047 -1,645
Jul15 150325 172.19 175.98 171.25 174.59 +2.24 5,571 27,758 +439
Aug15 150325 173.30 177.67 172.90 176.45 +2.31 3,439 19,886 -223
Sep15 150325 175.71 179.78 175.24 178.57 +2.29 2,577 27,177 -123
Oct15 150325 177.62 181.74 177.62 180.70 +2.21 1,252 17,096 +41
Nov15 150325 180.75 183.71 180.39 182.63 +2.10 1,318 11,834 +150
Dec15 150325 182.57 185.46 181.19 184.36 +2.01 3,685 37,575 -535
Jan16 150325 183.31 186.75 183.31 186.01 +1.99 694 7,702 -255
Feb16 150325 184.75 187.58 184.75 186.73 +1.98 131 4,342 +37
Mar16 150325 185.80 186.72 185.18 186.72 +1.98 250 7,489 +98
Apr16 150325 185.53 186.87 184.40 185.94 +1.98 213 4,668 +113
May16 150325 186.34 186.34 186.34 186.34 +1.99 35 2,892 +3
Total Volume and Open Interest 108,697 369,853 -3,286
RBOB Gasoline(NYM)
Apr15 150325 180.41 185.18 178.94 183.65 +3.68 23,573 31,938 -4,409
May15 150325 180.36 185.06 178.76 183.48 +3.71 37,532 104,785 +4,866
Jun15 150325 178.66 183.16 177.32 181.67 +3.70 13,168 52,973 +481
Jul15 150325 176.33 181.20 176.33 179.80 +3.56 6,934 37,632 +36
Aug15 150325 175.25 178.66 174.83 177.78 +3.41 4,169 30,273 -227
Sep15 150325 171.58 176.11 170.94 175.11 +3.23 3,477 30,624 +681
Oct15 150325 159.42 162.31 158.63 161.32 +2.83 1,366 20,781 +92
Nov15 150325 156.32 159.35 155.70 158.16 +2.71 1,156 13,713 +197
Dec15 150325 153.47 157.58 152.44 156.34 +2.63 2,378 30,962 -103
Jan16 150325 154.96 157.45 154.65 156.84 +2.56 229 4,291 +11
Total Volume and Open Interest 94,170 375,267 +1,786
e-miNY RBOB Gasoline(NYM)
Apr15 150325 183.70 183.70 183.65 183.70 +3.70 0 1 +0
May15 150325 183.50 183.50 183.48 183.50 +3.70      
Jun15 150325 181.70 181.70 181.67 181.70 +3.70      
Jul15 150325 179.80 179.80 179.80 179.80 +3.60 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Apr15 150325 2.784 2.793 2.712 2.723 -0.063 111,016 43,666 -19,799
May15 150325 2.806 2.813 2.732 2.740 -0.070 99,848 263,176 +13,994
Jun15 150325 2.849 2.854 2.775 2.788 -0.066 27,681 73,247 +371
Jul15 150325 2.892 2.909 2.833 2.845 -0.064 32,826 86,920 +2,095
Aug15 150325 2.896 2.928 2.858 2.871 -0.059 12,330 43,250 -432
Sep15 150325 2.895 2.921 2.853 2.870 -0.057 9,595 81,576 +1,198
Oct15 150325 2.922 2.953 2.879 2.896 -0.057 24,408 104,329 -2,227
Nov15 150325 3.009 3.043 2.978 2.990 -0.054 3,950 43,875 +331
Dec15 150325 3.163 3.197 3.131 3.144 -0.054 3,764 48,727 -201
Jan16 150325 3.272 3.313 3.250 3.259 -0.053 11,604 47,311 +1,365
Feb16 150325 3.282 3.285 3.243 3.246 -0.051 707 11,360 -158
Mar16 150325 3.241 3.241 3.189 3.193 -0.049 2,825 24,033 +912
Apr16 150325 3.036 3.081 3.036 3.047 -0.040 1,750 19,851 +299
May16 150325 3.079 3.079 3.047 3.050 -0.040 170 7,936 +83
Jun16 150325 3.110 3.110 3.082 3.082 -0.040 120 6,460 -109
Jul16 150325 3.147 3.147 3.119 3.119 -0.040 128 4,415 +110
Total Volume and Open Interest 343,192 968,627 -2,146
Brent Crude Oil(ICE)
May15 150325 55.09 57.17 54.70 56.48 +1.37 191,637 342,716 -1,594
Jun15 150325 56.21 58.14 55.82 57.44 +1.23 149,714 327,211 -7,551
Jul15 150325 57.07 58.91 56.72 58.24 +1.17 83,249 172,190 -1,097
Aug15 150325 57.94 59.67 57.58 59.06 +1.12 28,599 87,855 +1,519
Sep15 150325 58.82 60.40 58.47 59.82 +1.06 28,434 120,656 +3,479
Oct15 150325 59.53 61.05 59.19 60.50 +1.01 9,977 58,184 +1,607
Nov15 150325 60.16 61.59 59.86 61.12 +0.96 4,213 45,476 +473
Dec15 150325 60.75 62.23 60.43 61.69 +0.92 39,992 225,279 +234
Jan16 150325 61.35 62.64 61.00 62.19 +0.89 2,889 54,117 +344
Feb16 150325 62.48 62.68 62.48 62.68 +0.88 1,342 36,121 +205
Mar16 150325 62.36 63.16 62.36 63.16 +0.86 2,814 34,119 -134
Apr16 150325 62.93 63.65 62.87 63.65 +0.86 897 25,353 +25
May16 150325 64.08 64.08 64.08 64.08 +0.84 392 19,716 +57
Jun16 150325 63.63 64.96 63.56 64.49 +0.82 8,213 62,544 +221
Total Volume and Open Interest 571,485 1,898,100 -1,598
Gas Oil(ICE)
Apr15 150325 522.75 533.00 519.00 524.50 +1.25 37,504 112,533 -4,902
May15 150325 520.00 531.50 517.25 523.00 +1.50 50,624 122,090 -713
Jun15 150325 521.50 533.25 519.50 525.00 +1.75 27,135 118,668 +5,348
Jul15 150325 525.75 536.50 522.75 528.25 +1.75 12,067 38,947 +3,791
Aug15 150325 530.25 540.50 528.00 533.00 +1.75 5,430 30,389 +478
Sep15 150325 536.00 546.25 533.50 538.50 +1.75 5,505 25,373 +595
Oct15 150325 543.50 552.00 540.50 544.75 +1.50 2,044 26,507 +258
Nov15 150325 546.75 556.75 544.25 549.00 +1.50 1,597 17,285 +87
Dec15 150325 551.25 560.75 548.00 553.00 +1.25 10,935 81,498 +39
Jan16 150325 557.50 558.25 555.50 557.75 +1.00 1,420 20,103 +29
Total Volume and Open Interest 162,955 682,249 +6,988
Ethanol(CBOT)
Apr15 150325 1.500 1.509 1.480 1.500 -0.011 191 1,001 -94
May15 150325 1.510 1.515 1.487 1.504 -0.014 124 2,172 +42
Jun15 150325 1.506 1.511 1.483 1.500 -0.007 74 1,685 +14
Jul15 150325 1.500 1.500 1.500 1.500 -0.007 1 951 +0
Aug15 150325 1.491 1.491 1.491 1.491 -0.007 0 531 +0
Sep15 150325 1.480 1.480 1.480 1.480 -0.007 0 310 +0
Oct15 150325 1.465 1.470 1.465 1.470 -0.007 0 346 +0
Nov15 150325 1.450 1.458 1.450 1.458 -0.007 0 147 +0
Total Volume and Open Interest 390 7,566 -38
WTI Crude Oil(ICE)
May15 150325 47.37 49.45 46.99 49.21 +1.70 41,964 70,491 -2,736
Jun15 150325 49.15 51.04 48.65 50.78 +1.65 25,131 83,795 +490
Jul15 150325 50.17 52.24 49.98 52.01 +1.55 8,405 27,709 -788
Aug15 150325 51.56 53.22 51.26 52.98 +1.43 3,014 12,653 +5
Sep15 150325 52.19 53.92 52.13 53.76 +1.34 3,864 32,481 +62
Oct15 150325 52.87 54.60 52.87 54.44 +1.28 2,397 7,542 +119
Nov15 150325 54.07 55.35 53.95 55.10 +1.24 1,376 8,507 -43
Dec15 150325 54.55 56.00 54.09 55.74 +1.20 6,825 79,735 +794
Jan16 150325 55.32 56.28 55.32 56.28 +1.16 165 8,457 +12
Feb16 150325 56.77 56.77 56.77 56.77 +1.13 27 1,262 +0
Mar16 150325 57.22 57.22 57.22 57.22 +1.10 52 3,922 -3
Apr16 150325 57.65 57.65 57.65 57.65 +1.07 7 2,819 +1
May16 150325 58.04 58.04 58.04 58.04 +1.04 12 2,425 +7
Jun16 150325 57.93 58.76 57.93 58.40 +1.01 291 17,837 -72
Jul16 150325 58.71 58.71 58.71 58.71 +0.99 2 1,068 -2
Aug16 150325 59.04 59.04 59.04 59.04 +0.97 3 1,753 -1
Total Volume and Open Interest 95,247 433,978 -2,074
US Dollar Index(ICE)
Jun15 150325 97.530 97.560 96.675 97.198 -0.247 74,919 110,639 -6,672
Sep15 150325 97.990 98.015 97.315 97.755 -0.290 617 3,313 +35
Dec15 150325 98.285 98.510 97.870 98.190 -0.350 273 928 -78
Total Volume and Open Interest 75,815 114,909 -6,709
Australian Dollar(CME)
Jun15 150325 78.37 78.68 77.93 78.03 -0.26 128,149 135,803 -5,280
Sep15 150325 78.09 78.22 77.64 77.67 -0.26 29 209 +10
Dec15 150325 78.02 78.02 77.36 77.36 -0.25 13 29 -1
Total Volume and Open Interest 128,191 136,049 -5,271
British Pound(CME)
Jun15 150325 148.38 149.46 148.23 148.58 +0.22 121,095 175,562 +1,815
Sep15 150325 148.26 149.33 148.23 148.52 +0.22 27 170 -9
Dec15 150325 148.51 148.51 148.51 148.51 +0.22 0 19 +0
Total Volume and Open Interest 121,125 175,779 +1,803
Canadian Dollar(CME)
Jun15 150325 79.93 80.08 79.65 79.80 -0.12 54,685 100,594 -3,123
Sep15 150325 79.90 79.99 79.60 79.73 -0.12 65 4,354 +1
Dec15 150325 79.66 79.72 79.59 79.70 -0.13 1 1,468 +0
Mar16 150325 79.71 79.71 79.71 79.71 -0.13 0 462 +0
Total Volume and Open Interest 54,751 106,911 -3,122
Japanese Yen(CME)
Jun15 150325 83.62 84.14 83.53 83.68 +0.04 101,569 185,249 -725
Sep15 150325 83.75 84.21 83.75 83.79 +0.03 70 472 +11
Dec15 150325 83.95 83.95 83.95 83.95 +0.03 3 138 +1
Total Volume and Open Interest 101,651 186,074 -710
Swiss Franc(CME)
Jun15 150325 104.62 105.01 104.28 104.31 -0.38 20,046 36,493 -940
Sep15 150325 104.94 105.33 104.72 104.72 -0.39 7 395 -3
Dec15 150325 105.18 105.18 105.18 105.18 -0.40 2 225 +0
Total Volume and Open Interest 20,055 37,133 -943
EuroFX(CME)
Jun15 150325 109.34 110.27 109.13 109.72 +0.42 349,418 451,632 -3,033
Sep15 150325 109.38 110.50 109.28 109.88 +0.42 998 1,925 -26
Dec15 150325 109.86 110.45 109.69 110.10 +0.42 69 459 -6
Total Volume and Open Interest 350,497 454,151 -3,056
Mexican Peso(CME)
Apr15 150325 666.62 666.62 666.62 666.62 -3.25      
May15 150325 665.12 665.12 665.12 665.12 -3.25      
Total Volume and Open Interest 44,554 149,384 +9,529
Brazilian Real(CME)
Apr15 150325 317.10 320.15 311.60 311.80 -7.15 3,651 12,047 +713
May15 150325 311.80 317.35 309.20 309.20 -7.10 15 135 +4
Jun15 150325 310.10 310.10 306.05 306.65 -7.00 221 1,182 -12
Jul15 150325 304.50 304.50 304.50 304.50 -6.30      
Total Volume and Open Interest 3,887 22,516 +705
30-Year T-Bonds(CBOT)
Jun15 150325 165~080 165~270 164~080 164~170 -0~230 155,530 412,580 +4,295
Sep15 150325 163~270 163~270 162~270 162~290 -0~230 11 68 +10
Dec15 150325 161~310 162~220 161~310 161~310 -0~230      
Total Volume and Open Interest 155,541 412,648 +4,305
10-Year T-Notes(CBOT)
Jun15 150325 129~050 129~125 128~220 128~260 -0~090 745,365 2,771,193 +49,764
Sep15 150325 128~010 128~100 128~010 128~010 -0~090      
Dec15 150325 127~230 128~000 127~230 127~230 -0~090 0 5 +0
Total Volume and Open Interest 745,365 2,771,198 +49,764
5-Year T-Notes(CBOT)
Mar15 150325 120~282 120~310 120~196 120~206 -0~054 3,662 3,804 -637
Jun15 150325 120~070 120~106 119~300 120~000 -0~060 438,966 2,010,921 -10,969
Sep15 150325 120~000 120~060 120~000 120~000 -0~060      
Total Volume and Open Interest 442,628 2,014,725 -11,606
2 Year T-Notes(CBOT)
Mar15 150325 109~276 109~276 109~262 109~270 +0~002 1,102 4,027 -213
Jun15 150325 109~162 109~174 109~146 109~152 -0~002 189,231 1,347,072 +10,341
Sep15 150325 109~052 109~054 109~052 109~052 -0~002      
Total Volume and Open Interest 190,333 1,351,099 +10,128
Eurodollars(CME)
Jun15 150325 99.660 99.670 99.655 99.660 +0.005 128,807 1,332,704 -3,429
Sep15 150325 99.495 99.515 99.490 99.495 +0.010 144,955 1,048,032 +28,989
Dec15 150325 99.315 99.335 99.300 99.305 +0.005 248,095 1,177,203 +29,044
Mar16 150325 99.125 99.150 99.105 99.110 -0.005 196,162 920,130 +30,096
Jun16 150325 98.935 98.960 98.900 98.910 -0.010 157,081 784,073 +9,559
Sep16 150325 98.745 98.770 98.705 98.715 -0.015 107,975 644,584 +1,473
Dec16 150325 98.575 98.600 98.520 98.535 -0.025 145,059 1,008,248 +8,155
Mar17 150325 98.435 98.460 98.375 98.395 -0.030 116,492 511,666 +376
Jun17 150325 98.310 98.335 98.245 98.260 -0.035 98,209 509,900 -5,385
Sep17 150325 98.205 98.230 98.135 98.150 -0.040 68,197 433,305 +2,456
Dec17 150325 98.105 98.130 98.030 98.045 -0.045 74,843 614,937 -1,279
Mar18 150325 98.025 98.050 97.950 97.970 -0.045 49,654 303,634 +1,550
Jun18 150325 97.950 97.975 97.875 97.895 -0.045 43,904 258,490 +4,875
Sep18 150325 97.880 97.905 97.805 97.825 -0.050 28,675 172,860 -303
Dec18 150325 97.815 97.840 97.735 97.755 -0.050 28,883 233,016 +439
Mar19 150325 97.760 97.785 97.680 97.705 -0.045 25,612 123,778 +1,384
Jun19 150325 97.705 97.730 97.630 97.650 -0.045 23,486 108,834 +277
Sep19 150325 97.655 97.680 97.575 97.600 -0.045 21,626 76,420 +1,063
Total Volume and Open Interest 1,756,978 10,618,006 +113,120
Ultra T-Bond(CBOT)
Mar15 150320 172~01 172~01 170~26 171~30 +1~04 5,173 7,596 +1,515
Jun15 150325 172~04 172~26 170~25 171~03 -1~02 51,873 579,960 +983
Sep15 150325 169~23 170~25 169~23 169~23 -1~02      
Total Volume and Open Interest 51,873 579,960 +983
30 Day Federal Funds(CBOT)
Mar15 150325 99.887 99.887 99.885 99.885 unch 429 78,811 +120
Apr15 150325 99.875 99.880 99.875 99.875 unch 4,534 71,023 -1,870
May15 150325 99.875 99.880 99.870 99.875 +0.005 10,978 110,016 -4,690
Jun15 150325 99.855 99.865 99.855 99.855 unch 1,980 62,646 +363
Jul15 150325 99.825 99.840 99.820 99.825 +0.005 7,379 119,071 +1,018
Aug15 150325 99.785 99.795 99.780 99.785 +0.005 2,330 81,430 +120
Total Volume and Open Interest 39,906 751,154 -6,062
3-Mth Euro-Yen(CME)
Jun15 150325 99.850 99.850 99.850 99.850 unch      
Sep15 150325 99.860 99.860 99.860 99.860 unch      
Dec15 150325 99.855 99.855 99.855 99.855 -0.005      
Mar16 150325 99.715 99.715 99.715 99.715 -0.005      
Jun16 150325 99.575 99.575 99.575 99.575 -0.005      
Sep16 150325 99.435 99.435 99.435 99.435 -0.005      
Dec16 150325 99.815 99.815 99.815 99.815 -0.005      
Mar17 150325 99.675 99.675 99.675 99.675 -0.005      
Jun17 150325 99.535 99.535 99.535 99.535 -0.005      
Sep17 150325 99.395 99.395 99.395 99.395 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150325 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150325 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150325 99.86 99.86 99.86 99.86 0.00 0 33 +0
Mar16 150325 99.71 99.71 99.71 99.71 -0.01      
Jun16 150325 99.57 99.57 99.57 99.57 -0.01      
Sep16 150325 99.43 99.43 99.43 99.43 -0.01      
Dec16 150325 99.82 99.82 99.82 99.82 0.00 0 4 +0
Mar17 150325 99.68 99.68 99.68 99.68 0.00      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150325 148.02 148.08 147.78 147.80 -0.23 1,696 17,239 +163
Sep15 150325 147.23 147.23 147.23 147.23 -0.23      
Dec15 150325 146.67 146.67 146.67 146.67 -0.23 0 1 +0
Total Volume and Open Interest 1,696 17,240 +163
Euro-Bund(EUREX)
Jun15 150325 158.33 158.56 158.13 158.33 +0.20 430,619 1,271,325 +1,270,532
Sep15 150325 158.25 158.29 158.16 158.16 +0.21 3,780 6,960 +5,540
Dec15 150325 158.16 158.16 158.16 158.16 +0.21      
Total Volume and Open Interest 434,399 1,278,285 -5,285
Euro-Bobl(EUREX)
Jun15 150325 129.20 129.30 129.19 129.28 +0.10 325,460 1,037,472 -13,401
Sep15 150325 130.62 130.63 130.62 130.63 +0.10 0 9 +0
Dec15 150325 130.28 130.28 130.28 130.28 +0.10      
Total Volume and Open Interest 325,460 1,037,481 -13,401
3-Mth Euribor(EUREX)
Mar15 150316 99.975 99.975 99.975 99.975 unch 12 7,764 -12
Jun15 150325 99.990 99.990 99.985 99.985 unch 425 5,975 -49
Sep15 150325 99.995 99.995 99.995 99.995 unch 280 10,552 +262
Total Volume and Open Interest 1,202 60,437 +427
Long Gilt(LIFFE)
Mar15 150325 122~14 122~14 122~13 122~13 +0~11 980 12,928 -61
Jun15 150325 121~19 121~30 121~12 121~18 +0~11 126,421 429,247 -6,349
Total Volume and Open Interest 127,401 442,176 -6,410
3-Mth Short Sterling(LIFFE)
Jun15 150325 99.43 99.43 99.42 99.42 unch 64,201 330,810 -11,627
Sep15 150325 99.42 99.44 99.42 99.42 unch 103,947 526,832 +4,077
Dec15 150325 99.36 99.38 99.36 99.37 +0.01 87,989 425,316 +146
Mar16 150325 99.26 99.29 99.25 99.27 +0.02 63,284 323,654 -8,735
Jun16 150325 99.15 99.17 99.14 99.15 +0.02 59,385 269,358 +1,379
Sep16 150325 99.02 99.06 99.01 99.03 +0.02 51,298 245,225 +102
Total Volume and Open Interest 642,119 3,009,753 +5,368
3-Mth Euribor(LIFFE)
Jun15 150325 99.980 99.990 99.980 99.985 unch 25,722 370,176 -3,056
Sep15 150325 99.990 100.000 99.985 99.995 +0.005 27,905 366,953 -2,648
Dec15 150325 99.995 100.005 99.990 100.000 +0.005 19,988 296,166 -4,989
Total Volume and Open Interest 271,532 3,054,412 -9,013
3-Mth Aus T-Bills(SFE)
Jun15 150325 97.94 97.97 97.93 97.96 +0.02 21,043 208,273 -8,379
Sep15 150325 98.03 98.08 98.02 98.07 +0.03 14,032 192,240 -5,771
Dec15 150325 98.06 98.12 98.06 98.10 +0.03 13,768 168,455 -96
Mar16 150325 98.07 98.11 98.06 98.10 +0.03 8,221 129,009 -875
Jun16 150325 98.04 98.08 98.04 98.07 +0.03 5,573 76,303 -841
Sep16 150325 98.00 98.04 97.99 98.03 +0.02 3,805 48,570 -869
Dec16 150325 97.94 97.98 97.94 97.97 +0.02 2,350 42,161 +657
Mar17 150325 97.91 97.92 97.91 97.91 +0.01 233 18,207 -8
Jun17 150325 97.85 97.85 97.85 97.85 unch 30 7,520 -7
Sep17 150325 97.80 97.80 97.79 97.79 unch 18 4,703 -119
Total Volume and Open Interest 69,273 896,484 -16,699
10-Year Aus T-Bonds(SFE)
Jun15 150325 97.64 97.69 97.62 97.68 +0.05 67,145 667,098 -848
Sep15 150325 97.68 97.68 97.68 97.68 +0.05      
Total Volume and Open Interest 67,145 667,098 -848
3-Year Aus T-Bonds(SFE)
Jun15 150325 98.27 98.32 98.26 98.31 +0.04 113,642 685,859 -11,391
Sep15 150325 98.31 98.31 98.31 98.31 +0.04      
Total Volume and Open Interest 113,642 685,859 -11,391
Gold(CMX)
Apr15 150325 1192.5 1199.3 1186.1 1197.0 +5.6 162,532 180,814 -11,701
Jun15 150325 1193.0 1200.3 1187.0 1198.0 +5.9 51,064 162,539 +22,404
Aug15 150325 1194.0 1200.9 1188.1 1198.9 +6.0 2,414 29,816 -56
Oct15 150325 1191.1 1200.0 1190.0 1199.6 +6.0 263 6,219 -32
Dec15 150325 1194.0 1202.2 1191.0 1200.4 +6.1 1,247 37,456 +425
Feb16 150325 1201.3 1202.7 1198.9 1201.2 +6.1 14 5,027 +4
Apr16 150325 1203.8 1203.8 1201.6 1202.0 +6.1 111 1,192 +37
Jun16 150325 1202.2 1203.0 1202.2 1203.0 +6.1 2 6,035 +0
Aug16 150325 1204.2 1204.2 1204.2 1204.2 +6.1 0 254 +0
Oct16 150325 1205.5 1205.5 1205.5 1205.5 +6.1 0 536 +0
Dec16 150325 1207.2 1207.2 1206.6 1207.0 +6.1 66 5,927 +20
Total Volume and Open Interest 217,876 447,773 +11,094
Silver(CMX)
Mar15 150325 1695.0 1704.5 1695.0 1698.0 +1.7 149 604 +63
May15 150325 1693.5 1714.0 1684.0 1700.0 +1.7 43,227 107,657 -2,034
Jul15 150325 1699.0 1714.5 1691.0 1704.0 +1.8 1,708 19,885 +252
Sep15 150325 1718.0 1718.0 1703.5 1707.4 +1.7 407 11,878 +175
Dec15 150325 1698.5 1722.5 1698.5 1711.3 +1.7 648 22,420 +21
Mar16 150325 1714.5 1715.0 1714.5 1714.9 +1.8 38 2,091 +1
May16 150325 1717.7 1717.7 1717.7 1717.7 +1.8 6 95 -3
Total Volume and Open Interest 46,279 174,123 -1,527
Platinum(NYMEX)
Apr15 150325 1138.9 1151.4 1135.1 1146.5 +5.0 15,144 34,261 -3,354
Jul15 150325 1142.4 1152.6 1136.3 1147.3 +4.6 6,123 39,127 +4,469
Oct15 150325 1140.0 1150.4 1140.0 1149.0 +4.8 25 388 +1
Jan16 150325 1151.6 1151.6 1150.9 1150.9 +4.6 6 21 +0
Total Volume and Open Interest 21,300 73,800 +1,115
Palladium(NYMEX)
Mar15 150325 765.05 765.05 765.05 765.05 +1.70 3 21 -3
Jun15 150325 763.00 769.75 761.70 765.40 +1.70 3,092 30,229 -324
Sep15 150325 766.75 768.05 764.20 766.45 +1.80 24 428 +12
Total Volume and Open Interest 3,119 30,682 -316
Copper(CMX)
Mar15 150325 280.50 281.00 280.00 280.50 -1.00 378 1,512 -210
May15 150325 279.40 280.80 277.30 279.20 -1.10 69,357 105,483 -5,400
Jul15 150325 279.00 280.00 277.25 279.15 -1.00 8,885 30,223 +1,664
Sep15 150325 279.30 279.85 277.70 279.10 -0.85 1,988 13,882 +405
Dec15 150325 278.65 279.50 277.15 278.90 -0.85 1,360 6,819 +196
Total Volume and Open Interest 82,993 165,556 -3,405
DJIA Index(CBOT)
Jun15 150325 17965 17965 17649 17649 -300 307 2,788 +299
Sep15 150206 17615 17615 17615 17615 -2      
Dec15 150206 17525 17525 17525 17525 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Mar15 150320 17972 18122 17962 18042 +76 48,100 25,917 -10,502
Jun15 150325 17945 17967 17628 17649 -300 73,526 106,026 +1,064
Sep15 150325 17786 17802 17560 17563 -300 7 27 +2
Dec15 150325 17481 17481 17481 17481 -300 0 31 +0
Total Volume and Open Interest 73,533 106,084 +1,066
S & P 500(CME)
Jun15 150325 2085.20 2089.00 2052.50 2053.80 -31.10 4,039 103,019 -854
Sep15 150325 2046.20 2079.40 2044.40 2046.20 -31.20 0 307 +0
Dec15 150325 2039.90 2073.10 2038.10 2039.90 -31.20 0 215 +0
Mar16 150325 2034.70 2067.90 2032.90 2034.70 -31.20 0 8 +0
Total Volume and Open Interest 4,039 103,549 -854
S & P 500 E-Mini(Globex)
Jun15 150325 2085.25 2089.25 2052.25 2053.75 -31.25 957,576 2,607,995 -352
Sep15 150325 2077.50 2081.75 2045.00 2046.25 -31.25 400 4,115 +9
Total Volume and Open Interest 957,986 2,614,301 -345
NASDAQ 100(CME)
Jun15 150325 4433.50 4435.00 4319.00 4323.50 -105.50 147 3,669 +4
Sep15 150206 4200.00 4200.00 4200.00 4200.00 -43.50      
Dec15 150206 4203.50 4203.50 4203.50 4203.50 -40.50      
Total Volume and Open Interest 563 16,224 -30
NASDAQ 100 E-Mini(Globex)
Jun15 150325 4429.30 4438.50 4320.00 4323.50 -105.50 149,739 330,021 +689
Sep15 150325 4430.00 4432.80 4315.50 4316.50 -106.30 14 51 -3
Total Volume and Open Interest 149,753 330,103 +686
S & P Midcap 400(CME)
Jun15 150325 1500.40 1500.40 1500.40 1500.40 -27.80 73 73 +73
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Dec15 150209 0.00 0.00 0.00 0.00 -1470.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
Mar15 150318 15.70 16.05 15.55 16.05 +0.42 55,110 63,634 -11,924
Apr15 150325 15.85 16.73 15.70 16.58 +0.70 48,728 164,407 +5,279
May15 150325 17.53 18.23 17.35 18.08 +0.50 23,973 63,512 +6,661
Jun15 150325 18.02 18.65 17.94 18.48 +0.46 10,345 37,440 +2,119
Total Volume and Open Interest 96,302 332,370 +15,174
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150325 19655 19730 19450 19510 -150 10,331 59,773 +273
Sep15 150325 19565 19565 19565 19565 -150 2 4 +0
Total Volume and Open Interest 10,333 59,777 +273
Nikkei 225(SGX)
Jun15 150325 19645 19730 19450 19645 unch 71,280 275,766 +2,174
Sep15 150325 19580 19650 19555 19635 +5 0 143 +0
Dec15 150325 19550 19550 19550 19550 unch 0 6,084 +0
Total Volume and Open Interest 71,448 285,835 +2,195
CAC 40(EURONEXT)
Apr15 150325 5073.0 5090.0 5007.5 5023.5 -68.0 89,024 308,568 -2,090
May15 150325 5022.0 5022.0 4948.0 4961.0 -67.5 30 80 -11
Jun15 150325 4966.0 4982.5 4909.5 4917.5 -67.5 301 9,789 -9
Total Volume and Open Interest 89,355 318,530 -2,110
Hang Seng Index(HKFE)
Mar15 150325 24442 24647 24407 24571 +148 47,047 98,292 -2,853
Apr15 150325 24457 24663 24429 24592 +163 4,310 12,978 +2,282
Total Volume and Open Interest 52,107 115,959 -655
DAX(EUREX)
Mar15 150320 11932.0 12073.0 11926.0 12036.0 +114.0 229,236 66,888 -49,757
Jun15 150325 11990.0 12050.0 11867.5 11925.5 -124.0 109,382 175,462 -13
Sep15 150325 11995.0 12049.0 11872.5 11928.0 -123.5 318 1,507 +80
Total Volume and Open Interest 109,700 176,969 +67
FT-SE 100(EURONEXT)
Jun15 150325 6959.00 6980.00 6915.00 6947.50 -31.00 80,077 594,626 +1,447
Sep15 150325 6895.50 6895.50 6895.50 6895.50 -31.00 12 590 +0
Dec15 150325 6865.50 6865.50 6865.50 6865.50 -31.00 0 115 +0
Total Volume and Open Interest 80,089 595,331 +1,447
SPI 200(SFE)
Jun15 150325 5976.0 5992.0 5959.0 5970.0 -8.0 20,753 250,895 -740
Sep15 150325 5916.0 5916.0 5916.0 5916.0 -8.0 0 2,885 +0
Dec15 150325 5908.0 5908.0 5908.0 5908.0 -8.0 0 2,022 +0
Total Volume and Open Interest 20,774 257,481 -729
FTSE MIB(ISE)
Jun15 150325 22890.00 23000.00 22755.00 22784.00 -181.00 23,574 52,927 -1,722
Sep15 150325 22895.00 22895.00 22700.00 22719.00 -181.00 14 82 +4
Dec15 150325 22652.00 22652.00 22652.00 22652.00 -88.00 1 1 +1
Total Volume and Open Interest 23,589 53,010 -1,717
KOSPI 200(KFE)
Jun15 150325 260.50 261.40 260.00 260.55 +0.10 141,147 120,075 -532
Sep15 150325 261.60 262.35 261.05 261.60 +0.20 241 1,639 +42
Dec15 150325 262.50 262.50 262.50 262.50 +1.20 15 661 +18
Total Volume and Open Interest 141,431 123,463 -471
GSCI(CME)
Apr15 150325 405.00 406.75 399.90 405.00 +5.00 296 11,907 -202
May15 150325 409.80 411.00 404.90 409.80 +4.80 208 383 +208
Jun15 150325 413.30 414.50 408.90 413.30 +4.30      
Total Volume and Open Interest 504 12,290 +6
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!!!