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 26, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150326 977.00 981.50 972.00 974.50 -4.25 90,487 325,879 -3,045
Jul15 150326 981.00 985.00 975.75 978.75 -3.75 33,115 186,059 +1,217
Aug15 150326 979.50 983.50 975.00 977.75 -3.25 1,504 14,982 +8
Sep15 150326 964.00 966.00 960.00 962.75 -2.00 311 5,638 +22
Nov15 150326 955.00 960.00 952.00 955.25 -2.00 15,465 162,930 -1,647
Jan16 150326 960.00 964.50 957.50 960.25 -2.00 343 8,168 +10
Mar16 150326 963.00 965.75 959.25 962.00 -1.50 1,334 11,831 +537
May16 150326 965.00 966.25 960.50 963.50 -1.00 635 5,502 -191
Jul16 150326 971.00 971.00 967.25 969.25 -1.00 208 2,127 -58
Aug16 150326 969.00 970.00 969.00 969.00 -1.00 0 153 +0
Sep16 150326 961.00 961.00 959.50 961.00 +1.50 0 38 +0
Nov16 150326 954.00 958.00 953.50 956.25 +0.50 136 4,572 +73
Jan17 150326 962.25 962.25 961.75 962.25 +0.50 0 55 +0
Mar17 150326 967.25 967.25 966.75 967.25 +0.50 0 30 +0
Total Volume and Open Interest 143,540 728,285 -3,073
Soybean Meal(CBOT)
May15 150326 324.00 324.70 321.40 322.40 -2.10 37,424 164,461 +918
Jul15 150326 322.30 322.80 319.70 320.90 -1.80 15,567 86,993 +2,496
Aug15 150326 320.20 321.00 318.20 319.40 -1.60 1,594 17,175 -240
Sep15 150326 317.90 318.50 316.00 317.30 -1.20 1,677 12,103 +329
Oct15 150326 314.60 315.20 312.90 313.90 -1.30 800 11,226 +244
Dec15 150326 315.10 315.60 313.10 314.30 -1.30 4,785 38,575 +444
Jan16 150326 314.30 315.20 313.20 314.20 -1.00 330 3,316 +108
Mar16 150326 313.70 314.70 312.80 313.80 -0.90 161 3,571 +14
May16 150326 312.50 313.80 312.30 313.40 -0.40 460 1,298 +196
Jul16 150326 314.70 315.10 313.60 314.70 -0.40 102 1,132 +35
Total Volume and Open Interest 62,906 340,977 +4,550
Soybean Oil(CBOT)
May15 150326 31.01 31.69 30.81 31.17 +0.13 32,564 176,424 -2,581
Jul15 150326 31.25 31.90 31.04 31.39 +0.13 12,540 93,097 +963
Aug15 150326 31.20 31.85 31.18 31.46 +0.15 836 12,796 +33
Sep15 150326 31.31 31.88 31.31 31.50 +0.16 1,191 10,688 +315
Oct15 150326 31.16 31.85 31.16 31.45 +0.13 384 7,601 +76
Dec15 150326 31.38 32.03 31.27 31.57 +0.10 4,353 59,139 +428
Jan16 150326 32.01 32.20 31.62 31.77 +0.09 96 3,476 +57
Mar16 150326 32.22 32.37 31.83 31.99 +0.08 138 4,827 -14
May16 150326 32.45 32.59 32.08 32.21 +0.07 270 2,634 +54
Jul16 150326 32.37 32.47 32.31 32.47 +0.10 116 2,007 +52
Total Volume and Open Interest 52,489 374,969 -616
Canola(WCE)
May15 150326 460.6 464.2 453.5 453.9 -6.7 5,779 104,498 -2,633
Jul15 150326 460.8 464.0 454.0 455.9 -4.2 4,142 47,647 +1,409
Nov15 150326 447.0 453.3 444.6 448.4 -1.2 1,047 42,569 +784
Jan16 150326 450.9 450.9 449.2 449.2 -1.4 0 1,458 +0
Mar16 150326 452.8 452.8 451.0 451.0 -1.5 0 330 +0
Total Volume and Open Interest 10,968 198,409 -440
Corn(CBOT)
May15 150326 394.00 397.00 389.25 391.25 -3.75 135,276 545,350 -8,604
Jul15 150326 401.75 404.75 397.00 399.25 -3.75 50,146 301,049 -1,001
Sep15 150326 409.00 411.75 404.50 406.75 -3.50 23,277 128,992 +3,048
Dec15 150326 417.25 419.75 412.75 414.75 -3.25 33,062 259,868 -193
Mar16 150326 426.00 428.75 422.25 423.75 -3.00 2,221 69,821 +60
May16 150326 432.25 435.00 429.00 430.25 -3.00 351 5,647 +104
Jul16 150326 437.00 439.50 433.00 434.25 -3.25 520 7,589 +295
Sep16 150326 425.50 428.75 425.50 425.50 -3.25 57 1,628 +13
Dec16 150326 424.75 427.25 421.25 422.00 -3.50 1,022 12,170 -53
Mar17 150326 435.00 435.00 430.75 430.75 -3.25 13 347 +1
Total Volume and Open Interest 245,956 1,333,440 -6,332
Wheat(CBOT)
May15 150326 519.00 525.25 498.25 499.25 -19.75 57,560 190,869 -2,743
Jul15 150326 523.00 529.75 503.50 504.75 -19.00 23,192 126,372 +2,386
Sep15 150326 533.00 538.75 513.00 514.25 -19.00 6,041 43,632 +547
Dec15 150326 547.75 553.25 527.50 528.75 -19.25 5,331 52,679 +1,358
Mar16 150326 563.75 563.75 541.25 542.00 -19.25 516 12,129 +61
May16 150326 558.00 566.75 548.75 549.50 -17.25 94 1,105 +32
Total Volume and Open Interest 92,787 427,942 +1,668
Wheat(KCBT)
May15 150326 561.75 566.75 541.50 543.00 -20.00 11,349 72,596 -2,346
Jul15 150326 565.75 571.75 547.25 548.75 -19.50 6,160 48,995 +781
Sep15 150326 578.50 582.00 558.50 560.00 -18.75 1,691 13,032 -66
Dec15 150326 591.75 596.00 574.00 575.00 -17.50 1,430 15,322 +204
Mar16 150326 602.00 604.00 585.00 586.50 -17.50 166 3,274 +37
May16 150326 607.00 610.75 593.00 593.00 -17.75 11 432 +4
Total Volume and Open Interest 20,808 153,978 -1,386
Wheat(MGE)
May15 150326 580.75 585.50 562.00 563.25 -17.50 3,179 27,048 -677
Jul15 150326 587.50 591.00 567.75 569.00 -17.25 1,339 18,464 +24
Sep15 150326 598.50 598.50 575.50 576.75 -17.25 271 9,243 +65
Dec15 150326 606.50 607.00 586.00 587.25 -17.00 548 9,937 +241
Mar16 150326 617.50 617.50 598.25 599.50 -16.75 45 2,331 +26
Total Volume and Open Interest 5,384 67,176 -321
Oats(CBOT)
May15 150326 283.00 283.50 273.50 277.75 -4.50 282 5,782 +71
Jul15 150326 284.75 284.75 276.50 279.00 -5.00 78 1,599 +26
Sep15 150326 279.50 284.75 279.50 280.50 -4.25 7 256 +0
Dec15 150326 283.25 284.25 279.00 280.50 -3.75 205 1,557 +46
Total Volume and Open Interest 576 9,251 +144
Rough Rice(CBOT)
May15 150326 10.97 11.12 10.94 11.11 +0.15 655 7,113 -71
Jul15 150326 11.20 11.35 11.20 11.35 +0.14 34 998 +9
Sep15 150326 11.42 11.49 11.36 11.49 +0.12 9 562 +5
Nov15 150326 11.60 11.60 11.53 11.60 +0.07 6 28 +3
Total Volume and Open Interest 705 8,705 -54
Live Cattle(CME)
Apr15 150326 161.950 162.200 160.950 161.685 -0.050 11,397 52,583 -3,027
Jun15 150326 152.500 152.825 151.550 152.000 -0.380 21,369 118,994 +2,082
Aug15 150326 149.825 150.200 148.880 149.050 -0.550 7,476 46,239 +258
Oct15 150326 152.150 152.350 151.000 151.250 -0.900 5,599 33,804 +1,159
Dec15 150326 152.200 152.380 151.250 151.800 -0.385 1,354 13,941 +87
Feb16 150326 151.300 151.450 150.500 150.950 -0.200 217 3,169 +80
Total Volume and Open Interest 47,611 271,721 +720
Feeder Cattle(CME)
Mar15 150326 217.400 217.580 217.130 217.450 -0.250 744 2,840 -188
Apr15 150326 217.935 218.850 216.000 217.235 -0.015 1,871 6,277 -71
May15 150326 215.985 217.450 214.580 215.785 -0.200 3,466 16,681 -94
Aug15 150326 217.750 218.785 216.000 217.200 -0.550 1,553 11,423 +65
Sep15 150326 217.400 217.500 215.400 216.285 -0.965 349 1,744 +33
Oct15 150326 215.600 216.035 213.600 214.380 -0.805 114 1,907 -11
Nov15 150326 214.580 214.580 212.450 213.250 -1.000 87 818 +32
Total Volume and Open Interest 8,229 42,131 -212
Lean Hogs(CME)
Apr15 150326 60.000 61.650 59.930 60.985 +1.155 12,873 26,674 -2,644
May15 150326 66.475 68.250 66.475 68.035 +1.500 2,710 3,676 -218
Jun15 150326 74.500 75.635 74.385 75.150 +0.550 24,090 93,807 +1,709
Jul15 150326 75.285 76.250 75.225 75.850 +0.700 7,349 19,572 +922
Aug15 150326 76.250 77.000 75.975 76.650 +0.750 8,088 30,904 +1,634
Oct15 150326 67.550 68.150 67.050 67.500 -0.200 6,152 25,779 +297
Dec15 150326 64.100 64.430 63.485 63.950 -0.300 1,485 9,153 +477
Feb16 150326 67.285 67.285 66.385 66.830 -0.120 322 1,785 +135
Total Volume and Open Interest 63,148 212,035 +2,335
Class III Milk(CME)
Mar15 150326 15.52 15.54 15.50 15.53 -0.02 124 5,625 -47
Apr15 150326 15.53 15.58 15.45 15.50 -0.07 331 5,719 -14
May15 150326 15.43 15.46 15.17 15.30 -0.21 254 5,976 +4
Jun15 150326 15.60 15.67 15.41 15.45 -0.26 108 5,321 -24
Jul15 150326 16.00 16.01 15.87 15.94 -0.10 67 3,937 -20
Aug15 150326 16.53 16.54 16.48 16.52 -0.08 63 3,520 -17
Sep15 150326 16.82 16.87 16.77 16.79 -0.08 68 3,256 +13
Oct15 150326 17.00 17.00 16.93 16.96 -0.04 30 2,891 +3
Nov15 150326 17.02 17.04 17.02 17.02 -0.03 16 2,753 -1
Dec15 150326 17.00 17.00 17.00 17.00 -0.03 26 2,543 +14
Jan16 150326 16.78 16.78 16.78 16.78 unch 6 415 +4
Feb16 150326 16.78 16.78 16.78 16.78 unch 5 248 +5
Mar16 150326 16.71 16.71 16.71 16.71 unch 2 246 +2
Total Volume and Open Interest 1,100 42,893 -78
Cocoa(ICE)
May15 150326 2784 2802 2751 2760 -26 19,809 80,679 -121
Jul15 150326 2781 2797 2749 2758 -24 12,291 45,211 +1,224
Sep15 150326 2775 2788 2743 2754 -21 4,816 29,150 -597
Dec15 150326 2764 2779 2735 2747 -17 3,989 25,325 +468
Mar16 150326 2749 2758 2718 2732 -15 1,066 16,322 +187
May16 150326 2738 2745 2718 2720 -14 487 6,422 +350
Jul16 150326 2719 2719 2706 2706 -13 311 5,553 +282
Total Volume and Open Interest 42,840 209,278 +1,841
Coffee "C"(ICE)
May15 150326 140.00 142.80 138.30 140.25 +0.30 18,653 83,861 -1,602
Jul15 150326 143.00 145.95 141.55 143.50 +0.30 8,753 40,421 +861
Sep15 150326 146.75 148.90 144.55 146.50 +0.30 1,849 32,899 +376
Dec15 150326 150.30 152.40 148.55 150.45 +0.25 2,233 23,779 +600
Mar16 150326 153.95 156.10 152.20 154.15 +0.25 423 4,924 +88
May16 150326 155.80 158.00 155.80 156.15 +0.35 115 2,928 +12
Total Volume and Open Interest 32,371 198,350 +363
Orange Juice(ICE)
May15 150326 128.90 129.30 125.60 127.95 -0.95 1,777 11,007 -897
Jul15 150326 127.25 128.20 126.25 127.45 -0.55 735 3,950 +536
Sep15 150326 126.70 128.00 126.50 127.10 -0.55 55 1,006 +12
Nov15 150326 127.65 128.25 127.65 128.00 -0.70 8 470 -1
Jan16 150326 129.25 129.25 129.25 129.25 -0.45 0 87 +0
Mar16 150326 131.30 131.30 131.30 131.30 -0.45 0 7 +0
Total Volume and Open Interest 2,575 16,531 -350
Sugar #11(ICE)
May15 150326 12.52 12.53 12.32 12.34 -0.18 73,454 413,128 +1,385
Jul15 150326 12.68 12.71 12.49 12.53 -0.16 41,897 196,287 -5,237
Oct15 150326 13.34 13.34 13.10 13.17 -0.17 19,549 120,421 +554
Mar16 150326 14.62 14.62 14.36 14.42 -0.15 9,562 86,081 +464
May16 150326 14.62 14.63 14.43 14.49 -0.13 1,620 20,935 +140
Jul16 150326 14.56 14.59 14.39 14.45 -0.11 1,193 17,430 -42
Oct16 150326 14.69 14.74 14.53 14.59 -0.10 817 17,298 -15
Mar17 150326 15.05 15.10 14.89 14.96 -0.07 349 9,003 -30
Total Volume and Open Interest 148,604 883,334 -2,702
London Cocoa(LCE)
May15 150326 1946 1954 1933 1940 -11 7,664 60,767 -821
Jul15 150326 1943 1949 1932 1938 -11 5,449 51,779 -52
Sep15 150326 1939 1944 1929 1935 -8 4,100 42,378 -591
Dec15 150326 1920 1929 1915 1920 -7 3,857 49,826 +423
Mar16 150326 1901 1909 1894 1900 -6 1,687 31,159 +590
May16 150326 1897 1899 1891 1894 -7 317 3,817 +89
Jul16 150326 1894 1894 1888 1889 -7 58 480 +39
Total Volume and Open Interest 23,146 240,275 -323
London Sugar(LCE)
May15 150326 364.50 366.00 362.00 363.20 -1.30 5,753 32,660 -1,784
Aug15 150326 360.10 360.60 357.50 359.30 -0.80 3,885 27,551 +616
Oct15 150326 361.60 361.60 357.90 359.50 -1.90 1,496 11,911 +194
Dec15 150326 368.10 368.10 365.10 366.80 -2.00 801 5,463 +470
Mar16 150326 375.70 375.70 372.00 373.80 -2.30 240 4,974 +69
Total Volume and Open Interest 12,234 85,639 -431
Cotton(ICE)
May15 150326 63.00 63.48 62.66 63.08 -0.08 14,815 99,435 -1,931
Jul15 150326 63.35 63.92 63.16 63.50 -0.18 5,735 42,763 +2,371
Oct15 150326 63.76 64.15 63.56 63.99 -0.10 17 18 +2
Dec15 150326 64.01 64.40 63.81 64.33 +0.04 1,743 36,655 +296
Mar16 150326 64.00 64.43 63.80 64.43 +0.27 197 3,944 +122
May16 150326 64.00 64.59 64.00 64.59 +0.41 26 444 -3
Total Volume and Open Interest 22,550 184,204 +854
Lumber(CME)
May15 150326 287.5 289.9 284.6 286.0 -1.6 472 5,217 -107
Jul15 150326 285.6 288.7 283.5 284.0 -1.6 146 1,225 +19
Sep15 150326 293.4 293.4 290.4 291.2 -0.9 21 206 +3
Nov15 150326 290.0 292.0 290.0 290.0 -1.0 1 29 +0
Total Volume and Open Interest 640 6,687 -85
Crude Oil(NYM)
May15 150326 49.02 52.48 48.73 51.43 +2.22 309,553 523,027 -6,012
Jun15 150326 50.52 53.96 50.33 53.04 +2.26 79,808 250,437 -1,210
Jul15 150326 51.60 55.09 51.55 54.31 +2.30 40,827 94,021 +3,550
Aug15 150326 52.65 55.95 52.64 55.23 +2.25 22,091 48,887 -1,770
Sep15 150326 53.36 56.61 53.24 55.93 +2.17 31,155 116,770 -1,571
Oct15 150326 55.00 56.81 55.00 56.54 +2.10 14,452 63,163 +210
Nov15 150326 54.65 57.84 54.65 57.14 +2.04 8,437 44,677 +988
Dec15 150326 55.35 58.54 55.30 57.70 +1.96 25,865 206,570 +1,346
Jan16 150326 55.84 58.86 55.84 58.16 +1.88 3,752 42,772 -757
Feb16 150326 57.18 58.73 57.18 58.57 +1.80 700 18,989 +49
Mar16 150326 56.98 59.38 56.98 58.94 +1.72 2,307 34,190 +369
Apr16 150326 59.28 59.28 59.28 59.28 +1.63 608 11,427 -12
May16 150326 58.36 59.85 58.36 59.58 +1.54 665 10,463 +71
Jun16 150326 58.14 60.89 58.05 59.85 +1.45 5,317 52,467 -130
Jul16 150326 60.08 60.08 60.08 60.08 +1.37 462 9,073 +220
Aug16 150326 60.34 60.34 60.34 60.34 +1.30 199 7,208 +15
Total Volume and Open Interest 560,078 1,748,067 -3,206
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 150326 49.000 52.500 48.750 51.425 +2.225 12,046 3,855 +212
Jun15 150326 50.350 53.925 50.350 53.050 +2.275 511 1,233 +113
Jul15 150326 51.675 54.775 51.675 54.300 +2.300 155 318 +55
Aug15 150326 53.500 55.825 53.500 55.225 +2.250 77 345 -21
Sep15 150326 53.875 56.500 53.875 55.925 +2.175 86 313 -38
Oct15 150326 54.900 56.550 54.900 56.550 +2.100 60 14 -12
Nov15 150326 55.925 57.150 55.500 57.150 +2.050 46 16 -2
Dec15 150326 56.550 57.750 56.550 57.700 +1.950 78 236 -2
Total Volume and Open Interest 13,060 6,402 +304
NY Harbor ULSD(NYM)
Apr15 150326 172.25 180.13 172.11 178.76 +5.93 34,797 28,768 -10,612
May15 150326 172.03 179.96 171.55 178.56 +6.30 55,435 92,371 +4,303
Jun15 150326 172.68 180.56 172.50 179.29 +6.18 20,004 49,857 -190
Jul15 150326 177.15 181.84 176.82 180.69 +6.10 9,215 28,607 +849
Aug15 150326 182.83 183.51 178.75 182.48 +6.03 5,151 20,414 +528
Sep15 150326 184.78 185.49 180.83 184.55 +5.98 3,825 27,031 -146
Oct15 150326 184.41 187.47 183.71 186.58 +5.88 1,779 17,319 +223
Nov15 150326 187.50 189.26 185.62 188.37 +5.74 1,358 12,037 +203
Dec15 150326 185.31 191.05 185.31 190.00 +5.64 4,955 37,019 -556
Jan16 150326 192.17 192.17 188.71 191.56 +5.55 536 7,668 -34
Feb16 150326 189.40 192.22 189.40 192.22 +5.49 69 4,351 +9
Mar16 150326 189.65 192.13 189.30 192.12 +5.40 709 7,587 +98
Apr16 150326 188.50 191.29 188.50 191.25 +5.31 58 4,696 +28
May16 150326 188.98 191.45 188.98 191.45 +5.11 40 2,885 -7
Total Volume and Open Interest 138,506 364,661 -5,192
RBOB Gasoline(NYM)
Apr15 150326 182.64 190.24 182.30 188.17 +4.52 28,769 25,567 -6,371
May15 150326 182.26 190.50 182.25 188.15 +4.67 43,570 110,926 +6,141
Jun15 150326 180.49 188.50 180.48 186.66 +4.99 19,978 52,897 -76
Jul15 150326 179.89 185.99 179.89 185.03 +5.23 13,394 37,717 +85
Aug15 150326 180.71 184.22 179.61 183.08 +5.30 9,000 30,057 -216
Sep15 150326 175.99 181.40 175.94 180.36 +5.25 9,352 32,107 +1,483
Oct15 150326 167.64 167.64 163.30 166.36 +5.04 4,271 21,064 +283
Nov15 150326 162.74 163.71 160.35 163.11 +4.95 1,799 14,085 +372
Dec15 150326 160.00 163.03 158.17 161.23 +4.89 4,266 30,748 -214
Jan16 150326 160.72 162.29 159.40 161.67 +4.83 168 4,260 -31
Total Volume and Open Interest 136,410 377,166 +1,899
e-miNY RBOB Gasoline(NYM)
Apr15 150326 183.70 188.20 183.70 188.20 +4.50 0 1 +0
May15 150326 188.20 188.20 188.15 188.20 +4.70      
Jun15 150326 186.70 186.70 186.66 186.70 +5.00      
Jul15 150326 185.00 185.03 185.00 185.00 +5.20 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Apr15 150326 2.733 2.756 2.649 2.672 -0.051 87,787 21,009 -22,657
May15 150326 2.749 2.775 2.667 2.688 -0.052 84,656 273,292 +10,116
Jun15 150326 2.793 2.821 2.717 2.736 -0.052 18,404 73,417 +170
Jul15 150326 2.856 2.863 2.775 2.795 -0.050 25,664 87,377 +457
Aug15 150326 2.882 2.890 2.805 2.822 -0.049 13,110 42,935 -315
Sep15 150326 2.872 2.887 2.805 2.823 -0.047 6,559 81,080 -496
Oct15 150326 2.910 2.916 2.830 2.851 -0.045 16,256 103,349 -980
Nov15 150326 3.006 3.006 2.931 2.946 -0.044 4,092 43,758 -117
Dec15 150326 3.135 3.154 3.080 3.103 -0.041 2,590 49,036 +309
Jan16 150326 3.264 3.270 3.200 3.221 -0.038 8,856 47,140 -171
Feb16 150326 3.241 3.255 3.198 3.209 -0.037 936 11,807 +447
Mar16 150326 3.186 3.201 3.150 3.160 -0.033 3,300 24,919 +886
Apr16 150326 3.040 3.052 3.008 3.020 -0.027 1,574 20,243 +392
May16 150326 3.051 3.055 3.023 3.024 -0.026 363 7,954 +18
Jun16 150326 3.085 3.087 3.056 3.056 -0.026 26 6,457 -3
Jul16 150326 3.099 3.104 3.093 3.093 -0.026 19 4,415 +0
Total Volume and Open Interest 274,918 956,871 -11,756
Brent Crude Oil(ICE)
May15 150326 56.35 59.78 56.30 59.19 +2.71 197,476 336,435 -6,281
Jun15 150326 57.55 60.65 57.30 60.01 +2.57 117,364 328,859 +1,648
Jul15 150326 58.17 61.36 58.10 60.73 +2.49 50,807 176,734 +4,544
Aug15 150326 58.97 62.11 58.97 61.49 +2.43 25,411 92,303 +4,448
Sep15 150326 59.72 62.84 59.63 62.19 +2.37 25,643 122,917 +2,261
Oct15 150326 60.38 63.39 60.33 62.81 +2.31 14,278 59,298 +1,114
Nov15 150326 61.36 63.98 61.36 63.37 +2.25 6,331 45,967 +491
Dec15 150326 61.53 64.60 61.51 63.88 +2.19 48,594 225,665 +386
Jan16 150326 62.41 64.52 62.41 64.32 +2.13 5,240 54,440 +323
Feb16 150326 63.74 64.74 63.56 64.74 +2.06 4,203 36,707 +586
Mar16 150326 64.34 65.25 64.04 65.15 +1.99 4,658 34,901 +782
Apr16 150326 65.57 65.57 65.57 65.57 +1.92 1,646 25,931 +578
May16 150326 65.95 65.95 65.95 65.95 +1.87 1,261 19,413 -303
Jun16 150326 65.49 67.18 65.25 66.30 +1.81 6,770 62,377 -167
Total Volume and Open Interest 525,626 1,909,254 +11,154
Gas Oil(ICE)
Apr15 150326 526.25 551.50 525.75 545.50 +21.00 58,807 100,318 -12,215
May15 150326 524.75 549.50 524.75 543.75 +20.75 81,642 118,975 -3,115
Jun15 150326 526.00 551.00 526.00 545.00 +20.00 35,516 119,577 +909
Jul15 150326 531.25 553.50 530.25 547.75 +19.50 8,538 39,200 +253
Aug15 150326 540.50 558.50 540.50 552.25 +19.25 5,568 31,445 +1,056
Sep15 150326 540.75 563.50 540.75 557.50 +19.00 4,831 26,347 +974
Oct15 150326 560.50 569.25 555.50 563.50 +18.75 2,456 27,032 +525
Nov15 150326 564.50 573.50 559.50 567.50 +18.50 1,660 17,862 +577
Dec15 150326 555.75 577.75 555.75 571.25 +18.25 10,253 82,361 +863
Jan16 150326 577.75 580.75 568.25 575.75 +18.00 1,853 20,145 +42
Total Volume and Open Interest 217,746 673,561 -8,688
Ethanol(CBOT)
Apr15 150326 1.491 1.495 1.475 1.492 -0.008 147 931 -70
May15 150326 1.507 1.510 1.489 1.499 -0.005 154 2,173 +1
Jun15 150326 1.496 1.500 1.485 1.493 -0.007 117 1,617 -68
Jul15 150326 1.486 1.486 1.482 1.484 -0.016 234 1,009 +58
Aug15 150326 1.468 1.475 1.468 1.475 -0.016 148 531 +0
Sep15 150326 1.464 1.464 1.464 1.464 -0.016 168 275 -35
Oct15 150326 1.454 1.454 1.454 1.454 -0.016 2 346 +0
Nov15 150326 1.442 1.442 1.442 1.442 -0.016 0 147 +0
Total Volume and Open Interest 976 7,452 -114
WTI Crude Oil(ICE)
May15 150326 48.88 52.47 48.88 51.43 +2.22 48,509 69,823 -668
Jun15 150326 50.48 53.96 50.48 53.04 +2.26 28,233 82,816 -979
Jul15 150326 53.78 55.06 52.84 54.31 +2.30 12,519 28,096 +387
Aug15 150326 53.71 55.93 53.71 55.23 +2.25 5,331 12,597 -56
Sep15 150326 54.72 56.62 54.65 55.93 +2.17 6,366 32,284 -197
Oct15 150326 55.30 57.24 55.30 56.54 +2.10 2,829 7,161 -381
Nov15 150326 55.95 57.85 55.95 57.14 +2.04 2,582 8,553 +46
Dec15 150326 56.60 58.45 56.53 57.70 +1.96 8,532 79,481 -254
Jan16 150326 57.42 58.16 57.42 58.16 +1.88 240 8,526 +69
Feb16 150326 58.40 58.57 58.40 58.57 +1.80 35 1,262 +0
Mar16 150326 58.86 58.94 58.86 58.94 +1.72 36 3,911 -11
Apr16 150326 59.28 59.28 59.28 59.28 +1.63 34 2,819 +0
May16 150326 59.58 59.58 59.58 59.58 +1.54 31 2,417 -8
Jun16 150326 59.33 59.92 59.23 59.85 +1.45 215 17,790 -47
Jul16 150326 60.08 60.08 60.08 60.08 +1.37 3 1,069 +1
Aug16 150326 60.34 60.34 60.34 60.34 +1.30 2 1,755 +2
Total Volume and Open Interest 116,656 431,878 -2,100
US Dollar Index(ICE)
Jun15 150326 97.140 97.795 96.315 97.683 +0.485 70,360 111,846 +1,207
Sep15 150326 97.695 98.235 96.840 98.165 +0.410 1,180 3,349 +36
Dec15 150326 97.980 98.755 97.080 98.622 +0.432 31 919 -9
Total Volume and Open Interest 71,588 116,148 +1,239
Australian Dollar(CME)
Jun15 150326 78.10 78.49 77.66 77.80 -0.23 109,458 135,438 -365
Sep15 150326 77.55 78.04 77.40 77.44 -0.23 36 213 +4
Dec15 150326 77.36 77.36 77.13 77.13 -0.23 5 34 +5
Total Volume and Open Interest 109,499 135,693 -356
British Pound(CME)
Jun15 150326 148.76 149.88 147.98 148.31 -0.27 106,995 177,918 +2,356
Sep15 150326 149.00 149.65 148.00 148.24 -0.28 35 175 +5
Dec15 150326 148.23 148.23 148.23 148.23 -0.28 0 19 +0
Total Volume and Open Interest 107,030 178,140 +2,361
Canadian Dollar(CME)
Jun15 150326 79.81 80.49 79.71 80.06 +0.26 65,497 100,398 -196
Sep15 150326 79.81 80.40 79.79 79.98 +0.25 104 4,368 +14
Dec15 150326 80.17 80.35 79.93 79.93 +0.23 12 1,470 +2
Mar16 150326 79.92 79.92 79.92 79.92 +0.21 5 462 +0
Total Volume and Open Interest 65,618 106,731 -180
Japanese Yen(CME)
Jun15 150326 83.80 84.60 83.72 83.94 +0.26 126,539 180,201 -5,048
Sep15 150326 83.87 84.70 83.87 84.06 +0.27 48 469 -3
Dec15 150326 84.50 84.70 84.22 84.22 +0.27 1 139 +1
Total Volume and Open Interest 126,590 181,026 -5,048
Swiss Franc(CME)
Jun15 150326 104.54 105.69 103.89 104.10 -0.21 21,963 35,651 -842
Sep15 150326 105.00 105.00 104.53 104.53 -0.19 27 396 +1
Dec15 150326 105.00 105.00 105.00 105.00 -0.18 3 227 +2
Total Volume and Open Interest 21,995 36,296 -837
EuroFX(CME)
Jun15 150326 109.83 110.64 108.67 108.82 -0.90 362,087 458,482 +6,850
Sep15 150326 109.97 110.79 108.85 108.98 -0.90 1,174 1,877 -48
Dec15 150326 110.29 111.00 109.20 109.20 -0.90 11 454 -5
Total Volume and Open Interest 363,276 460,950 +6,799
Mexican Peso(CME)
Apr15 150326 662.00 662.00 662.00 662.00 -4.62      
May15 150326 660.50 660.50 660.50 660.50 -4.62      
Total Volume and Open Interest 35,759 150,320 +936
Brazilian Real(CME)
Apr15 150326 313.00 314.55 310.10 312.85 +1.05 2,498 11,811 -236
May15 150326 310.95 311.90 307.70 310.40 +1.20 24 131 -4
Jun15 150326 305.50 309.00 305.50 307.85 +1.20 45 1,170 -12
Jul15 150326 305.00 305.00 305.00 305.00 +0.50      
Total Volume and Open Interest 2,567 22,264 -252
30-Year T-Bonds(CBOT)
Jun15 150326 164~110 165~070 162~080 162~130 -2~040 196,107 411,472 -1,108
Sep15 150326 162~160 162~160 160~250 160~250 -2~040 30 95 +27
Dec15 150326 159~270 159~270 159~270 159~270 -2~040      
Total Volume and Open Interest 196,137 411,567 -1,081
10-Year T-Notes(CBOT)
Jun15 150326 128~230 129~020 128~055 128~075 -0~185 975,935 2,789,996 +18,803
Sep15 150326 128~010 128~010 127~250 127~255 -0~075      
Dec15 150326 127~155 127~230 127~155 127~155 -0~075 0 5 +0
Total Volume and Open Interest 975,935 2,790,001 +18,803
5-Year T-Notes(CBOT)
Mar15 150326 120~242 120~250 120~122 120~122 -0~084 943 3,289 -515
Jun15 150326 119~304 120~044 119~220 119~240 -0~080 606,538 1,999,318 -11,603
Sep15 150326 119~240 120~000 119~240 119~240 -0~080      
Total Volume and Open Interest 607,481 2,002,607 -12,118
2 Year T-Notes(CBOT)
Mar15 150326 109~260 109~270 109~250 109~254 -0~014 315 3,757 -270
Jun15 150326 109~150 109~160 109~132 109~142 -0~010 291,445 1,366,421 +19,349
Sep15 150326 109~042 109~052 109~042 109~042 -0~010      
Total Volume and Open Interest 291,760 1,370,178 +19,079
Eurodollars(CME)
Jun15 150326 99.665 99.670 99.655 99.660 unch 107,726 1,289,906 -42,798
Sep15 150326 99.495 99.500 99.480 99.490 -0.005 143,704 1,055,043 +7,011
Dec15 150326 99.300 99.310 99.285 99.295 -0.010 159,880 1,175,003 -2,200
Mar16 150326 99.110 99.125 99.080 99.095 -0.015 128,929 929,149 +9,019
Jun16 150326 98.910 98.925 98.870 98.885 -0.025 161,290 789,220 +5,147
Sep16 150326 98.710 98.735 98.670 98.680 -0.035 116,759 645,418 +834
Dec16 150326 98.525 98.555 98.480 98.490 -0.045 173,204 1,008,016 -232
Mar17 150326 98.380 98.415 98.330 98.340 -0.055 126,431 513,830 +2,164
Jun17 150326 98.245 98.285 98.190 98.200 -0.060 118,127 520,087 +10,187
Sep17 150326 98.140 98.175 98.075 98.085 -0.065 90,571 435,103 +1,798
Dec17 150326 98.035 98.070 97.960 97.975 -0.070 81,245 618,729 +3,792
Mar18 150326 97.965 97.995 97.880 97.890 -0.080 51,610 305,674 +2,040
Jun18 150326 97.880 97.920 97.795 97.805 -0.090 50,379 261,414 +2,924
Sep18 150326 97.810 97.855 97.720 97.730 -0.095 35,914 171,216 -1,644
Dec18 150326 97.750 97.785 97.650 97.655 -0.100 36,311 228,406 -4,610
Mar19 150326 97.700 97.735 97.595 97.600 -0.105 24,536 124,161 +383
Jun19 150326 97.645 97.680 97.540 97.545 -0.105 20,784 106,931 -1,903
Sep19 150326 97.590 97.630 97.485 97.490 -0.110 17,447 75,676 -744
Total Volume and Open Interest 1,695,186 10,612,872 -5,134
Ultra T-Bond(CBOT)
Mar15 150320 172~01 172~01 170~26 171~30 +1~04 5,173 7,596 +1,515
Jun15 150326 170~27 171~29 168~04 168~10 -2~25 63,427 579,575 -385
Sep15 150326 166~30 169~23 166~30 166~30 -2~25      
Total Volume and Open Interest 63,427 579,575 -385
30 Day Federal Funds(CBOT)
Mar15 150326 99.885 99.887 99.885 99.885 unch 113 78,910 +99
Apr15 150326 99.880 99.880 99.875 99.875 unch 965 71,475 +452
May15 150326 99.875 99.880 99.875 99.875 unch 5,727 109,869 -147
Jun15 150326 99.860 99.860 99.855 99.855 unch 3,176 62,420 -226
Jul15 150326 99.825 99.830 99.820 99.825 unch 13,358 114,588 -4,483
Aug15 150326 99.790 99.790 99.780 99.785 unch 2,999 80,672 -758
Total Volume and Open Interest 45,699 749,830 -1,324
3-Mth Euro-Yen(CME)
Jun15 150326 99.850 99.850 99.850 99.850 unch      
Sep15 150326 99.860 99.860 99.860 99.860 unch      
Dec15 150326 99.855 99.855 99.855 99.855 unch      
Mar16 150326 99.715 99.715 99.715 99.715 unch      
Jun16 150326 99.575 99.575 99.575 99.575 unch      
Sep16 150326 99.435 99.435 99.435 99.435 unch      
Dec16 150326 99.815 99.815 99.815 99.815 unch      
Mar17 150326 99.675 99.675 99.675 99.675 unch      
Jun17 150326 99.535 99.535 99.535 99.535 unch      
Sep17 150326 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150326 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150326 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150326 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150326 99.71 99.71 99.71 99.71 unch      
Jun16 150326 99.57 99.57 99.57 99.57 unch      
Sep16 150326 99.43 99.43 99.43 99.43 unch      
Dec16 150326 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150326 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150326 147.81 147.95 147.78 147.88 +0.08 1,569 16,902 -337
Sep15 150326 147.31 147.31 147.31 147.31 +0.08      
Dec15 150326 146.75 146.75 146.75 146.75 +0.08 0 1 +0
Total Volume and Open Interest 1,569 16,903 -337
Euro-Bund(EUREX)
Jun15 150326 158.29 158.56 158.17 158.41 +0.08 492,100 1,272,432 +1,107
Sep15 150326 158.20 158.24 158.10 158.23 +0.07 1,212 8,166 +1,206
Dec15 150326 158.23 158.23 158.23 158.23 +0.07      
Total Volume and Open Interest 493,312 1,280,598 +2,313
Euro-Bobl(EUREX)
Jun15 150326 129.30 129.40 129.27 129.39 +0.11 326,939 1,026,581 -10,891
Sep15 150326 130.69 130.75 130.69 130.75 +0.12 0 9 +0
Dec15 150326 130.39 130.39 130.39 130.39 +0.11      
Total Volume and Open Interest 326,939 1,026,590 -10,891
3-Mth Euribor(EUREX)
Mar15 150316 99.975 99.975 99.975 99.975 unch 12 7,764 -12
Jun15 150326 99.985 99.990 99.985 99.990 +0.005 114 6,024 +49
Sep15 150326 99.995 99.995 99.995 99.995 unch 275 10,428 -124
Total Volume and Open Interest 1,027 60,409 -28
Long Gilt(LIFFE)
Mar15 150326 121~15 121~15 121~15 121~15 -0~30 888 12,099 -829
Jun15 150326 121~16 121~18 120~11 120~20 -0~30 145,755 432,550 +3,303
Total Volume and Open Interest 146,643 444,650 +2,474
3-Mth Short Sterling(LIFFE)
Jun15 150326 99.42 99.43 99.41 99.42 unch 16,378 329,921 -889
Sep15 150326 99.42 99.43 99.40 99.41 -0.01 44,730 526,001 -831
Dec15 150326 99.36 99.36 99.32 99.34 -0.03 44,282 427,733 +2,417
Mar16 150326 99.26 99.26 99.21 99.23 -0.04 55,110 332,186 +8,532
Jun16 150326 99.14 99.14 99.08 99.11 -0.04 45,333 275,085 +5,727
Sep16 150326 99.02 99.02 98.94 98.98 -0.05 57,950 248,562 +3,337
Total Volume and Open Interest 487,375 3,033,579 +23,826
3-Mth Euribor(LIFFE)
Jun15 150326 99.990 99.990 99.985 99.990 +0.005 27,927 369,534 -642
Sep15 150326 99.995 100.000 99.990 99.995 unch 14,465 365,527 -1,426
Dec15 150326 100.000 100.005 99.995 100.000 unch 26,790 291,751 -4,415
Total Volume and Open Interest 303,801 3,047,455 -6,957
3-Mth Aus T-Bills(SFE)
Jun15 150326 97.96 97.99 97.94 97.97 +0.01 38,854 210,736 +2,463
Sep15 150326 98.06 98.09 98.05 98.08 +0.01 20,497 194,395 +2,155
Dec15 150326 98.10 98.12 98.08 98.11 +0.01 9,666 166,427 -2,028
Mar16 150326 98.09 98.12 98.07 98.10 unch 8,882 127,920 -1,089
Jun16 150326 98.06 98.08 98.05 98.07 unch 5,946 75,982 -321
Sep16 150326 98.02 98.03 98.00 98.02 -0.01 4,759 49,804 +1,234
Dec16 150326 97.96 97.98 97.94 97.95 -0.02 3,022 43,049 +888
Mar17 150326 97.90 97.92 97.88 97.89 -0.02 2,255 18,776 +569
Jun17 150326 97.82 97.82 97.82 97.82 -0.03 0 7,520 +0
Sep17 150326 97.75 97.75 97.75 97.75 -0.04 100 4,803 +100
Total Volume and Open Interest 93,981 900,455 +3,971
10-Year Aus T-Bonds(SFE)
Jun15 150326 97.68 97.71 97.63 97.68 unch 119,161 688,413 +21,315
Sep15 150326 97.68 97.68 97.68 97.68 unch      
Total Volume and Open Interest 119,161 688,413 +21,315
3-Year Aus T-Bonds(SFE)
Jun15 150326 98.31 98.33 98.27 98.31 unch 167,859 695,184 +9,325
Sep15 150326 98.31 98.31 98.31 98.31 unch      
Total Volume and Open Interest 167,859 695,184 +9,325
Gold(CMX)
Apr15 150326 1195.4 1219.5 1193.8 1204.8 +7.8 162,922 155,010 -25,804
Jun15 150326 1196.1 1220.4 1194.8 1205.7 +7.7 48,703 172,275 +9,736
Aug15 150326 1196.6 1216.1 1196.6 1206.5 +7.6 2,217 30,281 +465
Oct15 150326 1199.3 1214.6 1199.3 1207.3 +7.7 445 6,478 +259
Dec15 150326 1200.0 1221.5 1200.0 1208.1 +7.7 1,050 37,845 +389
Feb16 150326 1202.5 1217.1 1202.5 1208.9 +7.7 10 5,024 -3
Apr16 150326 1211.3 1216.0 1209.8 1209.8 +7.8 579 1,746 +554
Jun16 150326 1213.3 1213.3 1208.6 1210.8 +7.8 5 6,038 +3
Aug16 150326 1212.1 1212.1 1212.1 1212.1 +7.9 0 254 +0
Oct16 150326 1213.5 1213.5 1213.5 1213.5 +8.0 0 536 +0
Dec16 150326 1215.0 1215.1 1214.0 1215.1 +8.1 17 5,932 +5
Total Volume and Open Interest 216,779 433,767 -14,006
Silver(CMX)
Mar15 150326 1731.5 1732.5 1705.5 1712.2 +14.2 295 346 -258
May15 150326 1697.0 1740.5 1691.0 1714.0 +14.0 36,515 107,014 -643
Jul15 150326 1697.0 1739.5 1697.0 1718.0 +14.0 5,226 19,591 -294
Sep15 150326 1738.0 1738.0 1715.5 1721.4 +14.0 1,780 11,581 -297
Dec15 150326 1719.0 1743.0 1717.5 1725.3 +14.0 633 22,386 -34
Mar16 150326 1714.5 1733.0 1714.5 1729.1 +14.2 97 2,134 +43
May16 150326 1732.0 1732.0 1732.0 1732.0 +14.3 0 95 +0
Total Volume and Open Interest 44,634 172,659 -1,464
Platinum(NYMEX)
Apr15 150326 1144.2 1163.9 1141.2 1154.0 +7.5 16,944 26,980 -7,281
Jul15 150326 1145.0 1164.8 1142.0 1154.6 +7.3 9,214 45,527 +6,400
Oct15 150326 1145.5 1159.3 1145.5 1156.5 +7.5 52 415 +27
Jan16 150326 1158.4 1158.4 1158.4 1158.4 +7.5 0 21 +0
Total Volume and Open Interest 26,214 72,949 -851
Palladium(NYMEX)
Mar15 150326 767.05 773.10 767.05 773.00 +7.95 0 3 -18
Jun15 150326 763.70 779.30 762.15 773.35 +7.95 3,387 30,499 +270
Sep15 150326 766.00 774.30 765.80 774.30 +7.85 11 429 +1
Total Volume and Open Interest 3,398 30,935 +253
Copper(CMX)
Mar15 150326 285.00 285.00 281.50 282.15 +1.65 411 1,348 -164
May15 150326 279.05 286.90 278.35 281.10 +1.90 62,095 103,799 -1,684
Jul15 150326 278.70 286.50 278.45 281.15 +2.00 11,027 31,121 +898
Sep15 150326 278.45 286.30 278.45 281.05 +1.95 2,275 14,524 +642
Dec15 150326 280.65 285.85 279.70 280.80 +1.90 824 7,060 +241
Total Volume and Open Interest 77,866 165,590 +34
DJIA Index(CBOT)
Jun15 150326 17550 17670 17505 17603 -46 1,065 3,752 +964
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 150326 17666 17679 17465 17603 -46 108,919 106,591 +565
Sep15 150326 17440 17517 17410 17517 -46 3 27 +0
Dec15 150326 17400 17435 17400 17435 -46 0 31 +0
Total Volume and Open Interest 108,922 106,649 +565
S & P 500(CME)
Jun15 150326 2055.10 2058.50 2033.30 2048.50 -5.30 4,103 102,549 -470
Sep15 150326 2040.90 2050.00 2030.00 2040.90 -5.30 10 301 -6
Dec15 150326 2034.60 2043.20 2023.70 2034.60 -5.30 0 215 +0
Mar16 150326 2029.50 2038.00 2018.50 2029.50 -5.20 0 8 +0
Total Volume and Open Interest 4,113 103,073 -476
S & P 500 E-Mini(Globex)
Jun15 150326 2056.00 2058.75 2033.25 2048.50 -5.25 1,193,863 2,625,047 +17,052
Sep15 150326 2048.00 2051.00 2026.00 2041.00 -5.25 1,769 4,646 +531
Total Volume and Open Interest 1,195,671 2,631,895 +17,594
NASDAQ 100(CME)
Jun15 150326 4285.00 4331.00 4270.00 4310.80 -12.70 1,404 4,851 +1,182
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 150326 4327.00 4331.00 4270.00 4310.80 -12.70 184,226 334,708 +4,687
Sep15 150326 4308.00 4319.00 4265.80 4303.80 -12.70 37 64 +13
Total Volume and Open Interest 184,263 334,803 +4,700
S & P Midcap 400(CME)
Jun15 150326 1496.30 1496.30 1496.30 1496.30 -4.10 0 73 +0
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 150326 16.60 17.45 16.45 16.48 -0.10 74,025 165,715 +1,308
May15 150326 18.10 18.70 17.78 17.83 -0.25 36,754 68,478 +4,966
Jun15 150326 18.50 19.05 18.20 18.27 -0.21 14,382 37,012 -428
Total Volume and Open Interest 140,591 339,613 +7,243
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150326 19510 19570 19080 19355 -155 11,951 59,143 -630
Sep15 150326 19410 19410 19410 19410 -155 0 4 +0
Total Volume and Open Interest 11,951 59,147 -630
Nikkei 225(SGX)
Jun15 150326 19650 19665 19270 19285 -360 74,907 274,471 -1,295
Sep15 150326 19660 19660 19275 19275 -360 0 143 +0
Dec15 150326 19190 19190 19190 19190 -360 0 6,084 +0
Total Volume and Open Interest 75,084 284,599 -1,236
CAC 40(EURONEXT)
Apr15 150326 4994.5 5021.5 4933.5 5008.5 -15.0 82,478 307,120 -1,448
May15 150326 4929.5 4947.0 4876.5 4946.0 -15.0 99 104 +24
Jun15 150326 4887.5 4908.0 4828.5 4902.5 -15.0 689 9,821 +32
Total Volume and Open Interest 83,266 317,138 -1,392
Hang Seng Index(HKFE)
Mar15 150326 24565 24620 24366 24518 -53 56,097 93,918 -4,374
Apr15 150326 24580 24638 24385 24538 -54 14,437 23,780 +10,802
Total Volume and Open Interest 71,027 122,507 +6,548
DAX(EUREX)
Mar15 150320 11932.0 12073.0 11926.0 12036.0 +114.0 229,236 66,888 -49,757
Jun15 150326 11814.0 11924.5 11650.0 11876.0 -49.5 116,516 178,639 +3,177
Sep15 150326 11823.0 11926.0 11655.5 11878.5 -49.5 330 1,501 -6
Total Volume and Open Interest 116,901 180,166 +3,197
FT-SE 100(EURONEXT)
Jun15 150326 6901.00 6925.50 6822.50 6837.50 -110.00 83,150 600,430 +5,804
Sep15 150326 6785.50 6785.50 6785.50 6785.50 -110.00 2 590 +0
Dec15 150326 6788.00 6788.00 6755.50 6755.50 -110.00 0 115 +0
Total Volume and Open Interest 83,152 601,135 +5,804
SPI 200(SFE)
Jun15 150326 5971.0 5978.0 5871.0 5885.0 -85.0 22,229 246,634 -4,261
Sep15 150326 5831.0 5831.0 5831.0 5831.0 -85.0 0 2,885 +0
Dec15 150326 5823.0 5823.0 5823.0 5823.0 -85.0 0 2,022 +0
Total Volume and Open Interest 22,230 253,216 -4,265
FTSE MIB(ISE)
Jun15 150326 22650.00 22700.00 22275.00 22498.00 -286.00 26,024 53,589 +662
Sep15 150326 22545.00 22595.00 22280.00 22436.00 -283.00 33 85 +3
Dec15 150326 22356.00 22356.00 22356.00 22356.00 -296.00 1 1 +0
Total Volume and Open Interest 26,058 53,675 +665
KOSPI 200(KFE)
Jun15 150326 260.55 260.75 257.55 257.75 -2.80 132,238 122,454 +2,379
Sep15 150326 261.45 261.55 258.55 258.95 -2.65 323 1,788 +149
Dec15 150326 261.00 261.40 259.80 259.80 -2.70 7 673 +12
Total Volume and Open Interest 132,574 126,001 +2,538
GSCI(CME)
Apr15 150326 412.95 413.50 404.95 412.95 +7.95 79 11,890 -17
May15 150326 417.75 418.00 409.75 417.75 +7.95 75 458 +75
Jun15 150326 421.25 421.25 413.25 421.25 +7.95      
Total Volume and Open Interest 154 12,348 +58
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