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 Fri March 27, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150327 974.00 976.25 965.00 967.25 -7.25 113,333 326,466 +587
Jul15 150327 978.00 980.75 970.00 972.25 -6.50 53,685 192,458 +6,399
Aug15 150327 978.00 979.50 969.00 971.25 -6.50 3,177 15,251 +269
Sep15 150327 964.50 964.50 954.25 956.75 -6.00 420 5,714 +76
Nov15 150327 954.00 957.00 947.00 948.75 -6.50 24,166 164,684 +1,754
Jan16 150327 958.75 961.75 952.50 953.50 -6.75 846 8,144 -24
Mar16 150327 960.50 963.25 953.75 955.50 -6.50 2,245 12,601 +770
May16 150327 962.25 964.50 955.00 956.75 -6.75 549 5,644 +142
Jul16 150327 966.75 969.25 962.50 962.50 -6.75 85 2,137 +10
Aug16 150327 962.25 969.00 962.25 962.25 -6.75 1 154 +1
Sep16 150327 955.00 961.00 955.00 955.00 -6.00 0 38 +0
Nov16 150327 953.50 956.25 949.25 950.50 -5.75 134 4,602 +30
Jan17 150327 956.50 962.25 956.50 956.50 -5.75 0 55 +0
Mar17 150327 961.50 967.25 961.50 961.50 -5.75 0 30 +0
Total Volume and Open Interest 198,644 738,299 +10,014
Soybean Meal(CBOT)
May15 150327 322.00 323.50 320.50 321.40 -1.00 44,376 162,616 -1,845
Jul15 150327 320.50 321.90 319.20 320.40 -0.50 19,726 89,763 +2,770
Aug15 150327 319.10 320.10 318.00 319.10 -0.30 2,746 17,178 +3
Sep15 150327 317.80 318.20 316.00 317.20 -0.10 2,193 12,598 +495
Oct15 150327 314.00 314.70 313.00 313.90 unch 557 11,254 +28
Dec15 150327 314.30 315.40 313.00 314.10 -0.20 5,951 39,650 +1,075
Jan16 150327 314.30 314.60 313.00 314.10 -0.10 404 3,219 -97
Mar16 150327 313.90 314.40 313.00 313.60 -0.20 406 3,632 +61
May16 150327 313.90 314.00 313.00 313.00 -0.40 211 1,312 +14
Jul16 150327 314.70 315.50 314.40 314.40 -0.30 88 1,193 +61
Total Volume and Open Interest 76,816 343,648 +2,671
Soybean Oil(CBOT)
May15 150327 31.12 31.20 30.41 30.60 -0.57 34,886 176,284 -140
Jul15 150327 31.36 31.41 30.62 30.83 -0.56 15,716 96,631 +3,534
Aug15 150327 31.43 31.48 30.70 30.91 -0.55 1,789 12,634 -162
Sep15 150327 31.50 31.50 30.75 30.97 -0.53 648 10,729 +41
Oct15 150327 31.37 31.45 30.71 30.92 -0.53 258 7,598 -3
Dec15 150327 31.50 31.57 30.83 31.04 -0.53 5,889 60,604 +1,465
Jan16 150327 31.64 31.77 31.07 31.23 -0.54 632 3,542 +66
Mar16 150327 31.91 31.99 31.26 31.46 -0.53 447 4,823 -4
May16 150327 31.84 32.21 31.50 31.68 -0.53 172 2,642 +8
Jul16 150327 31.74 32.47 31.74 31.91 -0.56 35 2,021 +14
Total Volume and Open Interest 60,520 379,820 +4,851
Canola(WCE)
May15 150327 453.9 455.2 447.5 448.6 -5.3 13,402 98,153 -6,345
Jul15 150327 457.0 457.0 449.0 449.6 -6.3 9,840 50,771 +3,124
Nov15 150327 448.8 448.9 441.1 442.1 -6.3 1,295 42,500 -69
Jan16 150327 442.9 442.9 442.9 442.9 -6.3 3 1,459 +1
Mar16 150327 444.7 444.7 444.7 444.7 -6.3 0 330 +0
Total Volume and Open Interest 24,540 195,120 -3,289
Corn(CBOT)
May15 150327 391.00 393.50 389.25 391.00 -0.25 150,274 533,438 -11,912
Jul15 150327 399.00 401.25 397.25 399.00 -0.25 52,409 304,888 +3,839
Sep15 150327 406.50 408.25 404.50 406.50 -0.25 34,717 131,701 +2,709
Dec15 150327 414.00 417.00 413.00 414.75 unch 47,981 261,105 +1,237
Mar16 150327 423.50 425.50 422.25 423.75 unch 1,967 70,291 +470
May16 150327 430.00 432.00 428.25 430.25 unch 368 5,707 +60
Jul16 150327 433.75 434.75 432.50 434.50 +0.25 723 7,927 +338
Sep16 150327 425.50 425.50 425.50 425.50 unch 72 1,632 +4
Dec16 150327 421.50 423.25 421.00 422.00 unch 528 12,299 +129
Mar17 150327 430.75 430.75 430.75 430.75 unch 9 342 -5
Total Volume and Open Interest 289,131 1,330,324 -3,116
Wheat(CBOT)
May15 150327 499.00 509.00 499.00 507.75 +8.50 46,777 192,057 +1,188
Jul15 150327 505.00 513.00 504.00 512.00 +7.25 18,815 128,337 +1,965
Sep15 150327 514.00 522.00 514.00 521.00 +6.75 2,877 43,993 +361
Dec15 150327 528.75 536.25 528.00 535.00 +6.25 4,143 54,761 +2,082
Mar16 150327 544.00 548.25 542.00 548.25 +6.25 199 12,114 -15
May16 150327 552.25 556.50 549.00 556.50 +7.00 26 1,111 +6
Total Volume and Open Interest 72,851 433,531 +5,589
Wheat(KCBT)
May15 150327 542.50 554.25 542.50 553.00 +10.00 11,030 72,882 +286
Jul15 150327 548.50 558.75 548.50 557.75 +9.00 5,902 49,176 +181
Sep15 150327 560.00 569.00 560.00 568.75 +8.75 2,330 13,286 +254
Dec15 150327 575.50 584.50 575.00 584.00 +9.00 1,792 15,755 +433
Mar16 150327 586.75 595.50 586.50 595.50 +9.00 205 3,353 +79
May16 150327 602.00 602.00 593.00 602.00 +9.00 26 431 -1
Total Volume and Open Interest 21,286 155,211 +1,233
Wheat(MGE)
May15 150327 564.00 576.00 563.25 575.00 +11.75 3,546 26,136 -912
Jul15 150327 569.75 581.50 569.00 580.25 +11.25 966 18,420 -44
Sep15 150327 576.75 588.50 576.75 587.25 +10.50 279 9,267 +24
Dec15 150327 588.25 598.50 588.00 597.25 +10.00 273 10,039 +102
Mar16 150327 606.25 610.00 606.00 609.00 +9.50 74 2,329 -2
Total Volume and Open Interest 5,149 66,344 -832
Oats(CBOT)
May15 150327 277.00 278.00 272.00 272.25 -5.50 915 5,071 -711
Jul15 150327 278.75 279.00 273.75 273.75 -5.25 225 1,705 +106
Sep15 150327 277.50 280.50 276.00 276.00 -4.50 4 255 -1
Dec15 150327 280.00 280.50 277.25 277.25 -3.25 40 1,576 +19
Total Volume and Open Interest 1,186 8,663 -588
Rough Rice(CBOT)
May15 150327 11.11 11.12 10.95 10.99 -0.12 408 7,185 +72
Jul15 150327 11.37 11.37 11.20 11.23 -0.12 194 1,098 +100
Sep15 150327 11.40 11.47 11.39 11.39 -0.10 115 661 +99
Nov15 150327 11.58 11.58 11.55 11.55 -0.05 0 28 +0
Total Volume and Open Interest 717 8,976 +271
Live Cattle(CME)
Apr15 150327 161.685 162.825 161.350 162.630 +0.945 10,056 50,759 -1,824
Jun15 150327 152.200 153.150 151.800 152.985 +0.985 20,434 122,179 +3,185
Aug15 150327 149.250 150.200 148.900 149.950 +0.900 7,829 46,109 -130
Oct15 150327 151.250 152.035 150.985 151.700 +0.450 5,499 34,285 +481
Dec15 150327 151.630 152.450 151.435 151.985 +0.185 1,470 13,935 -6
Feb16 150327 150.900 151.785 150.735 151.450 +0.500 167 3,166 -3
Total Volume and Open Interest 45,531 273,461 +1,740
Feeder Cattle(CME)
Apr15 150327 217.650 219.785 217.435 219.285 +2.050 2,149 6,357 +80
May15 150327 216.250 218.830 215.850 218.130 +2.345 3,655 16,575 -106
Aug15 150327 217.380 219.800 217.235 219.235 +2.035 1,248 11,383 -40
Sep15 150327 216.380 218.500 216.380 218.100 +1.815 411 1,927 +183
Oct15 150327 215.150 216.935 215.150 216.750 +2.370 150 1,963 +56
Nov15 150327 214.000 215.750 214.000 215.400 +2.150 76 835 +17
Jan16 150327 207.800 208.950 207.800 208.850 +2.250 26 455 +14
Total Volume and Open Interest 8,419 42,185 +54
Lean Hogs(CME)
Apr15 150327 61.235 61.600 60.900 61.130 +0.145 8,089 24,605 -2,069
May15 150327 67.950 68.500 67.680 68.180 +0.145 649 3,599 -77
Jun15 150327 75.225 75.700 74.700 75.000 -0.150 14,667 95,913 +2,106
Jul15 150327 76.100 76.475 75.635 75.785 -0.065 4,621 21,131 +1,559
Aug15 150327 76.885 77.225 76.385 76.580 -0.070 5,291 31,514 +610
Oct15 150327 67.500 67.500 66.750 66.930 -0.570 2,643 26,052 +273
Dec15 150327 63.735 63.830 63.180 63.680 -0.270 1,135 9,826 +673
Feb16 150327 66.580 66.650 66.135 66.580 -0.250 280 1,961 +176
Total Volume and Open Interest 37,429 215,288 +3,253
Class III Milk(CME)
Mar15 150327 15.53 15.53 15.51 15.51 -0.02 144 5,639 +14
Apr15 150327 15.47 15.67 15.47 15.53 +0.03 250 5,704 -15
May15 150327 15.28 15.58 15.28 15.45 +0.15 203 5,946 -30
Jun15 150327 15.50 15.63 15.50 15.57 +0.12 103 5,310 -11
Jul15 150327 16.00 16.12 15.94 16.09 +0.15 56 3,932 -5
Aug15 150327 16.55 16.65 16.52 16.64 +0.12 32 3,508 -12
Sep15 150327 16.83 17.02 16.81 17.00 +0.21 21 3,252 -4
Oct15 150327 17.00 17.22 17.00 17.18 +0.22 34 2,907 +16
Nov15 150327 17.12 17.30 17.10 17.25 +0.23 9 2,750 -3
Dec15 150327 17.15 17.20 17.05 17.18 +0.18 18 2,537 -6
Jan16 150327 16.87 16.90 16.83 16.90 +0.12 3 415 +0
Feb16 150327 16.85 16.85 16.80 16.85 +0.07 4 252 +4
Mar16 150327 16.76 16.76 16.75 16.76 +0.05 3 247 +1
Total Volume and Open Interest 885 42,847 -46
Cocoa(ICE)
May15 150327 2746 2757 2723 2744 -16 18,383 80,963 +284
Jul15 150327 2748 2756 2722 2743 -15 13,550 44,826 -385
Sep15 150327 2742 2752 2719 2739 -15 3,970 30,044 +894
Dec15 150327 2736 2745 2713 2731 -16 1,242 25,391 +66
Mar16 150327 2719 2725 2701 2718 -14 1,376 15,470 -852
May16 150327 2705 2714 2695 2710 -10 41 6,415 -7
Jul16 150327 2695 2700 2682 2699 -7 12 5,553 +0
Total Volume and Open Interest 39,582 210,281 +1,003
Coffee "C"(ICE)
May15 150327 139.75 140.80 136.55 138.20 -2.05 18,296 81,717 -2,144
Jul15 150327 143.30 144.00 139.80 141.50 -2.00 12,071 41,306 +885
Sep15 150327 146.30 147.00 143.00 144.45 -2.05 6,130 34,280 +1,381
Dec15 150327 150.30 150.95 147.15 148.45 -2.00 1,282 23,888 +109
Mar16 150327 153.85 154.70 151.15 152.20 -1.95 622 5,046 +122
May16 150327 155.80 156.75 153.00 154.35 -1.80 333 3,114 +186
Total Volume and Open Interest 39,095 198,920 +570
Orange Juice(ICE)
May15 150327 125.90 128.10 125.80 127.30 -0.65 968 10,700 -307
Jul15 150327 126.50 127.50 126.50 126.95 -0.50 147 4,005 +55
Sep15 150327 126.60 126.60 126.50 126.50 -0.60 32 1,011 +5
Nov15 150327 127.00 127.20 127.00 127.20 -0.80 3 470 +0
Jan16 150327 128.20 128.20 128.20 128.20 -1.05 3 84 -3
Mar16 150327 130.25 130.25 130.25 130.25 -1.05 0 7 +0
Total Volume and Open Interest 1,153 16,281 -250
Sugar #11(ICE)
May15 150327 12.30 12.33 12.10 12.13 -0.21 54,820 412,456 -672
Jul15 150327 12.46 12.52 12.26 12.29 -0.24 33,510 197,433 +1,146
Oct15 150327 13.17 13.18 12.93 12.97 -0.20 13,490 121,493 +1,072
Mar16 150327 14.45 14.45 14.20 14.24 -0.18 5,637 86,675 +594
May16 150327 14.49 14.52 14.27 14.30 -0.19 1,915 21,687 +752
Jul16 150327 14.45 14.48 14.23 14.26 -0.19 1,270 17,778 +348
Oct16 150327 14.59 14.64 14.35 14.38 -0.21 640 17,425 +127
Mar17 150327 15.01 15.02 14.77 14.78 -0.18 591 8,870 -133
Total Volume and Open Interest 112,030 886,621 +3,287
London Cocoa(LCE)
May15 150327 1940 1940 1913 1921 -19 7,562 60,921 +154
Jul15 150327 1935 1935 1914 1925 -13 3,757 51,445 -334
Sep15 150327 1937 1937 1914 1924 -11 1,573 42,242 -136
Dec15 150327 1915 1917 1901 1910 -10 4,147 51,638 +1,812
Mar16 150327 1895 1895 1881 1889 -11 716 31,287 +128
May16 150327 1886 1888 1876 1885 -9 63 3,820 +3
Jul16 150327 1883 1883 1874 1880 -9 6 481 +1
Total Volume and Open Interest 17,826 241,903 +1,628
London Sugar(LCE)
May15 150327 361.70 363.20 359.80 360.00 -3.20 4,363 31,951 -709
Aug15 150327 357.40 358.70 355.00 355.10 -4.20 3,667 27,935 +384
Oct15 150327 358.30 359.50 355.80 356.10 -3.40 834 11,952 +41
Dec15 150327 365.30 366.20 362.90 363.10 -3.70 415 5,742 +279
Mar16 150327 372.00 373.10 369.80 369.80 -4.00 239 5,052 +78
Total Volume and Open Interest 9,669 85,701 +62
Cotton(ICE)
May15 150327 62.83 63.94 62.80 63.55 +0.47 13,314 97,167 -2,268
Jul15 150327 63.46 64.07 63.21 63.87 +0.37 4,352 43,968 +1,205
Oct15 150327 64.18 64.57 64.18 64.39 +0.40 5 18 +0
Dec15 150327 64.15 64.90 64.05 64.68 +0.35 1,310 37,024 +369
Mar16 150327 64.40 64.76 64.15 64.67 +0.24 66 4,007 +63
May16 150327 64.63 64.63 64.59 64.59 unch 4 443 -1
Total Volume and Open Interest 19,055 183,572 -632
Lumber(CME)
May15 150327 287.7 287.8 280.1 282.6 -3.4 461 5,120 -97
Jul15 150327 286.3 286.3 279.0 279.0 -5.0 192 1,244 +19
Sep15 150327 292.9 292.9 286.0 286.0 -5.2 39 212 +6
Nov15 150327 287.0 291.0 287.0 287.0 -3.0 5 28 -1
Total Volume and Open Interest 697 6,614 -73
Crude Oil(NYM)
May15 150327 51.01 51.38 48.21 48.87 -2.56 398,795 521,512 -1,515
Jun15 150327 52.68 53.00 49.87 50.50 -2.54 109,119 252,079 +1,642
Jul15 150327 53.97 54.25 51.23 51.87 -2.44 49,630 94,240 +219
Aug15 150327 55.05 55.05 52.30 52.87 -2.36 26,195 48,321 -566
Sep15 150327 55.66 55.74 53.06 53.65 -2.28 36,713 120,366 +3,596
Oct15 150327 55.80 56.29 53.77 54.33 -2.21 12,905 64,420 +1,257
Nov15 150327 56.66 56.71 54.43 54.99 -2.15 8,172 45,172 +495
Dec15 150327 57.35 57.51 54.94 55.61 -2.09 34,832 206,371 -199
Jan16 150327 57.80 57.80 55.59 56.11 -2.05 2,149 42,680 -92
Feb16 150327 57.57 58.21 56.52 56.56 -2.01 663 19,065 +76
Mar16 150327 58.00 58.60 56.58 56.97 -1.97 1,595 34,318 +128
Apr16 150327 58.29 58.46 57.34 57.34 -1.94 381 11,362 -65
May16 150327 57.67 57.67 57.67 57.67 -1.91 298 10,531 +68
Jun16 150327 59.02 59.65 57.44 57.97 -1.88 5,036 52,548 +81
Jul16 150327 58.22 58.22 58.22 58.22 -1.86 109 9,097 +24
Aug16 150327 58.49 58.49 58.49 58.49 -1.85 81 7,217 +9
Total Volume and Open Interest 702,989 1,753,953 +5,886
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 150327 51.025 51.375 48.200 48.875 -2.550 15,160 3,957 +102
Jun15 150327 52.675 53.000 49.850 50.500 -2.550 663 1,349 +116
Jul15 150327 53.850 53.850 51.225 51.875 -2.425 152 295 -23
Aug15 150327 54.450 54.450 52.875 52.875 -2.350 66 324 -21
Sep15 150327 54.125 54.125 53.075 53.650 -2.275 50 303 -10
Oct15 150327 54.800 54.800 54.025 54.325 -2.225 40 38 +24
Nov15 150327 54.700 55.000 54.700 55.000 -2.150 84 38 +22
Dec15 150327 56.600 56.850 55.600 55.600 -2.100 73 188 -48
Total Volume and Open Interest 16,289 6,563 +161
NY Harbor ULSD(NYM)
Apr15 150327 178.63 179.03 171.94 172.75 -6.01 23,814 23,144 -5,624
May15 150327 177.79 178.65 171.45 172.16 -6.40 53,623 97,121 +4,750
Jun15 150327 178.52 179.35 172.14 172.89 -6.40 25,294 49,717 -140
Jul15 150327 180.04 180.08 173.75 174.28 -6.41 11,637 29,046 +439
Aug15 150327 181.08 181.34 175.47 176.08 -6.40 6,408 21,067 +653
Sep15 150327 182.00 183.06 177.62 178.23 -6.32 5,349 27,332 +301
Oct15 150327 184.78 184.80 179.87 180.36 -6.22 3,040 17,902 +583
Nov15 150327 186.00 187.23 181.73 182.22 -6.15 1,646 12,080 +43
Dec15 150327 189.00 189.00 183.23 183.95 -6.05 6,329 36,942 -77
Jan16 150327 189.00 189.15 184.88 185.62 -5.94 363 7,655 -13
Feb16 150327 190.00 190.00 186.37 186.37 -5.85 177 4,362 +11
Mar16 150327 190.00 190.76 186.34 186.34 -5.78 472 7,595 +8
Apr16 150327 189.55 189.55 185.52 185.52 -5.73 284 4,588 -108
May16 150327 189.00 189.00 185.74 185.74 -5.71 348 2,860 -25
Total Volume and Open Interest 140,001 365,949 +1,288
RBOB Gasoline(NYM)
Apr15 150327 187.40 187.40 179.01 179.80 -8.37 25,895 21,106 -4,461
May15 150327 187.09 187.50 178.80 179.68 -8.47 59,633 119,718 +8,792
Jun15 150327 186.06 186.06 177.63 178.51 -8.15 36,317 56,700 +3,803
Jul15 150327 182.89 183.49 176.45 177.17 -7.86 16,985 39,465 +1,748
Aug15 150327 182.35 182.35 174.54 175.47 -7.61 11,500 31,616 +1,559
Sep15 150327 179.71 179.71 172.28 173.06 -7.30 10,551 32,565 +458
Oct15 150327 164.64 164.64 158.57 159.29 -7.07 6,017 21,419 +355
Nov15 150327 160.22 161.50 155.86 156.32 -6.79 2,816 14,395 +310
Dec15 150327 159.09 159.93 153.96 154.72 -6.51 7,740 31,695 +947
Jan16 150327 160.48 160.48 155.49 155.49 -6.18 300 4,326 +66
Total Volume and Open Interest 178,949 391,087 +13,921
e-miNY RBOB Gasoline(NYM)
Apr15 150327 179.80 179.80 179.80 179.80 -8.40 0 1 +0
May15 150327 179.70 179.70 179.68 179.70 -8.50      
Jun15 150327 178.50 178.51 178.50 178.50 -8.20      
Jul15 150327 185.00 185.00 177.17 177.20 -7.80 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Apr15 150327 2.666 2.675 2.578 2.590 -0.082 54,868 15,699 -5,310
May15 150327 2.686 2.697 2.616 2.639 -0.049 86,440 279,733 +6,441
Jun15 150327 2.737 2.738 2.666 2.688 -0.048 16,080 74,445 +1,028
Jul15 150327 2.792 2.795 2.726 2.748 -0.047 23,281 87,656 +279
Aug15 150327 2.816 2.816 2.754 2.778 -0.044 13,904 44,265 +1,330
Sep15 150327 2.818 2.818 2.758 2.781 -0.042 10,796 80,900 -180
Oct15 150327 2.842 2.845 2.786 2.809 -0.042 19,182 105,213 +1,864
Nov15 150327 2.943 2.943 2.892 2.906 -0.040 5,406 44,207 +449
Dec15 150327 3.105 3.109 3.050 3.069 -0.034 3,474 49,126 +90
Jan16 150327 3.204 3.211 3.166 3.184 -0.037 6,451 47,680 +540
Feb16 150327 3.196 3.196 3.160 3.171 -0.038 1,386 11,958 +151
Mar16 150327 3.150 3.150 3.111 3.125 -0.035 2,007 25,228 +309
Apr16 150327 3.012 3.012 2.980 2.995 -0.025 1,845 21,054 +811
May16 150327 3.013 3.016 2.996 2.999 -0.025 94 7,958 +4
Jun16 150327 3.046 3.046 3.032 3.032 -0.024 47 6,467 +10
Jul16 150327 3.076 3.092 3.069 3.069 -0.024 61 4,421 +6
Total Volume and Open Interest 247,241 965,696 +8,825
Brent Crude Oil(ICE)
May15 150327 58.97 59.04 55.95 56.41 -2.78 256,043 341,882 +5,447
Jun15 150327 59.94 59.94 56.85 57.28 -2.73 160,104 333,021 +4,162
Jul15 150327 60.54 60.54 57.62 58.05 -2.68 51,314 182,528 +5,794
Aug15 150327 61.25 61.25 58.50 58.84 -2.65 27,472 92,435 +132
Sep15 150327 61.66 61.83 59.24 59.59 -2.60 31,732 124,812 +1,895
Oct15 150327 62.25 62.25 59.92 60.26 -2.55 13,935 61,695 +2,397
Nov15 150327 62.81 62.88 60.54 60.87 -2.50 7,775 45,414 -553
Dec15 150327 63.62 63.64 61.01 61.41 -2.47 66,950 224,578 -1,087
Jan16 150327 63.47 63.85 61.64 61.89 -2.43 4,306 55,091 +651
Feb16 150327 63.63 63.63 62.34 62.34 -2.40 2,688 36,850 +143
Mar16 150327 64.14 64.14 62.54 62.79 -2.36 4,464 36,227 +1,326
Apr16 150327 63.25 63.25 63.25 63.25 -2.32 1,442 26,673 +742
May16 150327 63.65 63.65 63.65 63.65 -2.30 1,229 19,084 -329
Jun16 150327 65.90 65.91 63.69 64.02 -2.28 9,488 63,187 +810
Total Volume and Open Interest 662,058 1,933,001 +23,747
Gas Oil(ICE)
Apr15 150327 547.00 547.75 529.50 541.00 -4.50 40,855 94,404 -5,914
May15 150327 545.00 545.75 525.75 538.25 -5.50 66,694 122,083 +3,108
Jun15 150327 551.00 551.00 526.50 539.00 -6.00 29,265 119,277 -300
Jul15 150327 547.50 547.75 529.00 541.75 -6.00 11,518 41,175 +1,975
Aug15 150327 549.00 550.75 533.25 545.75 -6.50 7,217 30,901 -544
Sep15 150327 557.00 557.25 538.75 550.75 -6.75 6,363 26,505 +158
Oct15 150327 559.50 562.75 544.75 556.75 -6.75 3,703 26,913 -119
Nov15 150327 566.75 567.00 549.25 560.75 -6.75 2,180 18,021 +159
Dec15 150327 570.50 570.75 552.50 564.75 -6.50 11,205 83,212 +851
Jan16 150327 569.00 572.25 559.75 569.25 -6.50 391 20,153 +8
Total Volume and Open Interest 184,518 673,817 +256
Ethanol(CBOT)
Apr15 150327 1.471 1.493 1.471 1.491 -0.001 307 773 -158
May15 150327 1.510 1.510 1.485 1.496 -0.003 352 2,183 +10
Jun15 150327 1.482 1.494 1.479 1.491 -0.002 273 1,664 +47
Jul15 150327 1.482 1.482 1.482 1.482 -0.002 60 1,035 +26
Aug15 150327 1.473 1.473 1.473 1.473 -0.002 1 532 +1
Sep15 150327 1.462 1.462 1.462 1.462 -0.002 1 275 +0
Oct15 150327 1.452 1.452 1.452 1.452 -0.002 15 361 +15
Nov15 150327 1.440 1.440 1.440 1.440 -0.002 7 147 +0
Total Volume and Open Interest 1,017 7,394 -58
WTI Crude Oil(ICE)
May15 150327 50.96 51.10 48.22 48.87 -2.56 61,964 67,105 -2,718
Jun15 150327 52.58 52.66 49.88 50.50 -2.54 39,254 82,881 +65
Jul15 150327 53.86 53.98 51.39 51.87 -2.44 15,958 28,918 +822
Aug15 150327 54.42 54.92 52.78 52.87 -2.36 7,220 12,973 +376
Sep15 150327 55.02 55.52 53.65 53.65 -2.28 7,632 33,046 +762
Oct15 150327 55.64 55.71 54.33 54.33 -2.21 2,692 7,179 +18
Nov15 150327 56.25 56.33 54.99 54.99 -2.15 2,437 8,586 +33
Dec15 150327 57.19 57.49 54.97 55.61 -2.09 12,026 80,535 +1,054
Jan16 150327 56.11 56.11 56.11 56.11 -2.05 133 8,554 +28
Feb16 150327 56.56 56.56 56.56 56.56 -2.01 286 1,465 +203
Mar16 150327 56.97 56.97 56.97 56.97 -1.97 65 3,913 +2
Apr16 150327 57.34 57.34 57.34 57.34 -1.94 28 2,834 +15
May16 150327 57.67 57.67 57.67 57.67 -1.91 50 2,426 +9
Jun16 150327 59.62 59.62 57.97 57.97 -1.88 846 17,515 -275
Jul16 150327 58.22 58.22 58.22 58.22 -1.86 52 1,081 +12
Aug16 150327 58.49 58.49 58.49 58.49 -1.85 24 1,750 -5
Total Volume and Open Interest 152,932 432,286 +408
US Dollar Index(ICE)
Jun15 150327 97.575 98.210 97.190 97.520 -0.163 43,560 109,104 -2,742
Sep15 150327 98.100 98.650 97.700 97.985 -0.180 154 3,218 -131
Dec15 150327 98.575 99.075 98.280 98.455 -0.167 12 919 +0
Total Volume and Open Interest 43,730 113,279 -2,869
Australian Dollar(CME)
Jun15 150327 77.92 78.00 77.09 77.25 -0.55 72,969 133,860 -1,578
Sep15 150327 77.22 77.26 76.80 76.89 -0.55 19 214 +1
Dec15 150327 76.59 76.59 76.59 76.59 -0.54 1 34 +0
Total Volume and Open Interest 72,989 134,116 -1,577
British Pound(CME)
Jun15 150327 148.43 149.14 147.89 148.68 +0.37 88,488 176,283 -1,635
Sep15 150327 148.13 148.96 147.99 148.61 +0.37 5 176 +1
Dec15 150327 148.59 148.59 148.59 148.59 +0.36 0 19 +0
Total Volume and Open Interest 88,494 176,505 -1,635
Canadian Dollar(CME)
Jun15 150327 80.00 80.12 79.16 79.30 -0.76 59,342 101,113 +715
Sep15 150327 79.97 80.00 79.10 79.22 -0.76 82 4,388 +20
Dec15 150327 79.80 79.80 79.18 79.18 -0.75 7 1,465 -5
Mar16 150327 79.17 79.17 79.17 79.17 -0.75 0 462 +0
Total Volume and Open Interest 59,431 107,461 +730
Japanese Yen(CME)
Jun15 150327 83.97 84.18 83.77 84.05 +0.11 105,003 179,436 -765
Sep15 150327 84.06 84.28 83.89 84.17 +0.11 23 482 +13
Dec15 150327 84.32 84.46 84.32 84.33 +0.11 0 139 +0
Total Volume and Open Interest 105,026 180,274 -752
Swiss Franc(CME)
Jun15 150327 104.18 104.97 103.50 104.45 +0.35 16,472 35,096 -555
Sep15 150327 104.56 104.88 104.20 104.88 +0.35 21 398 +2
Dec15 150327 105.34 105.34 105.34 105.34 +0.34 0 227 +0
Total Volume and Open Interest 16,493 35,743 -553
EuroFX(CME)
Jun15 150327 108.88 109.61 108.12 109.16 +0.34 225,909 459,040 +558
Sep15 150327 109.08 109.73 108.30 109.32 +0.34 533 1,920 +43
Dec15 150327 109.38 109.90 108.60 109.53 +0.33 24 443 -11
Total Volume and Open Interest 226,467 461,541 +591
Mexican Peso(CME)
Apr15 150327 657.88 657.88 657.88 657.88 -4.12      
May15 150327 656.25 656.25 656.25 656.25 -4.25      
Total Volume and Open Interest 33,440 152,282 +1,962
Brazilian Real(CME)
Apr15 150327 311.55 312.30 307.55 309.30 -3.55 1,550 11,804 -7
May15 150327 306.50 307.50 305.30 306.75 -3.65 24 138 +7
Jun15 150327 307.85 307.85 304.00 304.05 -3.80 146 1,264 +94
Jul15 150327 301.20 301.20 301.20 301.20 -3.80      
Total Volume and Open Interest 1,720 22,358 +94
30-Year T-Bonds(CBOT)
Jun15 150327 162~270 164~150 162~170 164~130 +2~000 183,765 419,763 +8,291
Sep15 150327 161~230 162~300 160~250 162~290 +2~040 15 97 +2
Dec15 150327 161~310 161~310 159~270 161~310 +2~040      
Total Volume and Open Interest 183,780 419,860 +8,293
10-Year T-Notes(CBOT)
Jun15 150327 128~125 128~225 128~080 128~220 +0~145 1,008,392 2,813,217 +23,221
Sep15 150327 127~260 128~060 127~255 128~060 +0~125      
Dec15 150327 127~280 127~280 127~155 127~280 +0~125 0 5 +0
Total Volume and Open Interest 1,008,392 2,813,222 +23,221
5-Year T-Notes(CBOT)
Mar15 150327 120~196 120~206 120~122 120~206 +0~084 2,484 2,864 -425
Jun15 150327 119~270 120~016 119~240 120~010 +0~090 630,691 2,009,190 +9,872
Sep15 150327 120~010 120~010 119~240 120~010 +0~090      
Total Volume and Open Interest 633,175 2,012,054 +9,447
2 Year T-Notes(CBOT)
Mar15 150327 109~274 109~276 109~254 109~276 +0~022 2,198 3,257 -500
Jun15 150327 109~146 109~174 109~142 109~174 +0~032 254,224 1,377,569 +11,148
Sep15 150327 109~074 109~074 109~042 109~074 +0~032      
Total Volume and Open Interest 256,422 1,380,826 +10,648
Eurodollars(CME)
Jun15 150327 99.655 99.670 99.655 99.665 +0.005 83,904 1,279,566 -10,340
Sep15 150327 99.495 99.515 99.490 99.510 +0.020 139,906 1,062,428 +7,385
Dec15 150327 99.300 99.335 99.295 99.330 +0.035 195,231 1,163,703 -11,300
Mar16 150327 99.100 99.145 99.095 99.140 +0.045 146,144 941,913 +12,764
Jun16 150327 98.895 98.945 98.890 98.940 +0.055 178,715 781,704 -7,516
Sep16 150327 98.695 98.745 98.685 98.740 +0.060 127,067 651,314 +5,896
Dec16 150327 98.510 98.560 98.500 98.555 +0.065 192,567 985,548 -22,468
Mar17 150327 98.360 98.410 98.350 98.405 +0.065 110,304 519,158 +5,328
Jun17 150327 98.220 98.270 98.205 98.265 +0.065 90,891 517,432 -2,655
Sep17 150327 98.100 98.155 98.090 98.150 +0.065 76,948 447,623 +12,520
Dec17 150327 97.990 98.040 97.975 98.040 +0.065 88,634 621,508 +2,779
Mar18 150327 97.910 97.955 97.890 97.955 +0.065 50,993 305,820 +146
Jun18 150327 97.820 97.875 97.805 97.870 +0.065 34,027 264,254 +2,840
Sep18 150327 97.745 97.800 97.735 97.795 +0.065 28,765 170,442 -774
Dec18 150327 97.670 97.730 97.660 97.725 +0.070 27,980 230,105 +1,699
Mar19 150327 97.625 97.675 97.605 97.670 +0.070 21,650 126,125 +1,964
Jun19 150327 97.560 97.620 97.550 97.615 +0.070 20,164 109,122 +2,191
Sep19 150327 97.505 97.565 97.495 97.560 +0.070 11,584 73,761 -1,915
Total Volume and Open Interest 1,663,452 10,615,242 +2,370
Ultra T-Bond(CBOT)
Mar15 150320 172~01 172~01 170~26 171~30 +1~04 5,173 7,596 +1,515
Jun15 150327 168~27 170~19 168~10 170~15 +2~05 57,732 574,985 -4,590
Sep15 150327 169~03 169~03 166~30 169~03 +2~05      
Total Volume and Open Interest 57,732 574,985 -4,590
30 Day Federal Funds(CBOT)
Mar15 150327 99.887 99.887 99.885 99.885 unch 179 78,884 -26
Apr15 150327 99.875 99.880 99.875 99.875 unch 447 71,564 +89
May15 150327 99.875 99.880 99.875 99.875 unch 2,238 109,356 -513
Jun15 150327 99.855 99.865 99.850 99.860 +0.005 3,383 63,132 +712
Jul15 150327 99.825 99.835 99.825 99.830 +0.005 6,703 115,798 +1,210
Aug15 150327 99.785 99.800 99.780 99.795 +0.010 6,376 80,810 +138
Total Volume and Open Interest 47,400 753,642 +3,812
3-Mth Euro-Yen(CME)
Jun15 150327 99.850 99.850 99.850 99.850 unch      
Sep15 150327 99.860 99.860 99.860 99.860 unch      
Dec15 150327 99.855 99.855 99.855 99.855 unch      
Mar16 150327 99.715 99.715 99.715 99.715 unch      
Jun16 150327 99.575 99.575 99.575 99.575 unch      
Sep16 150327 99.435 99.435 99.435 99.435 unch      
Dec16 150327 99.815 99.815 99.815 99.815 unch      
Mar17 150327 99.675 99.675 99.675 99.675 unch      
Jun17 150327 99.535 99.535 99.535 99.535 unch      
Sep17 150327 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150327 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150327 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150327 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150327 99.71 99.71 99.71 99.71 unch      
Jun16 150327 99.57 99.57 99.57 99.57 unch      
Sep16 150327 99.43 99.43 99.43 99.43 unch      
Dec16 150327 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150327 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150327 147.85 147.86 146.95 147.48 -0.40 2,664 17,692 +790
Sep15 150327 146.91 146.91 146.91 146.91 -0.40      
Dec15 150327 146.35 146.35 146.35 146.35 -0.40 0 1 +0
Total Volume and Open Interest 2,664 17,693 +790
Euro-Bund(EUREX)
Jun15 150327 158.44 158.60 158.05 158.54 +0.13 446,184 1,280,949 +8,517
Sep15 150327 158.24 158.44 158.05 158.39 +0.16 1,695 9,801 +1,635
Dec15 150327 158.39 158.39 158.39 158.39 +0.16      
Total Volume and Open Interest 447,879 1,290,750 +10,152
Euro-Bobl(EUREX)
Jun15 150327 129.41 129.43 129.31 129.41 +0.02 325,210 1,031,325 +4,744
Sep15 150327 130.71 130.77 130.71 130.77 +0.02 5 9 +0
Dec15 150327 130.41 130.41 130.41 130.41 +0.02      
Total Volume and Open Interest 325,215 1,031,334 +4,744
3-Mth Euribor(EUREX)
Mar15 150316 99.975 99.975 99.975 99.975 unch 12 7,764 -12
Jun15 150327 99.990 99.990 99.990 99.990 unch 1 6,024 +0
Sep15 150327 99.990 99.995 99.990 99.995 unch 924 10,248 -180
Total Volume and Open Interest 2,515 60,195 -214
Long Gilt(LIFFE)
Mar15 150327 120~30 121~28 120~30 121~28 +0~14 5,882 6,284 -5,815
Jun15 150327 120~21 121~02 119~32 121~01 +0~13 147,972 432,985 +435
Total Volume and Open Interest 153,854 439,270 -5,380
3-Mth Short Sterling(LIFFE)
Jun15 150327 99.42 99.43 99.41 99.41 -0.01 26,779 326,426 -3,495
Sep15 150327 99.40 99.42 99.39 99.40 -0.01 44,180 525,597 -404
Dec15 150327 99.33 99.35 99.31 99.34 unch 49,772 435,043 +7,310
Mar16 150327 99.22 99.26 99.19 99.25 +0.02 42,088 331,509 -677
Jun16 150327 99.09 99.14 99.06 99.14 +0.03 41,634 277,214 +2,129
Sep16 150327 98.96 99.02 98.93 99.02 +0.04 57,599 260,575 +12,013
Total Volume and Open Interest 426,449 3,065,585 +32,006
3-Mth Euribor(LIFFE)
Jun15 150327 99.985 99.995 99.975 99.985 -0.005 30,561 368,170 -1,364
Sep15 150327 99.990 100.000 99.985 99.995 unch 20,646 364,356 -1,171
Dec15 150327 100.000 100.010 99.990 100.000 unch 27,923 292,225 +474
Total Volume and Open Interest 353,299 3,076,309 +28,854
3-Mth Aus T-Bills(SFE)
Jun15 150327 97.97 97.98 97.95 97.97 unch 36,892 207,280 -3,456
Sep15 150327 98.08 98.09 98.04 98.08 unch 15,256 192,577 -1,818
Dec15 150327 98.11 98.12 98.07 98.11 unch 14,560 172,187 +5,760
Mar16 150327 98.10 98.11 98.06 98.10 unch 8,299 126,793 -1,127
Jun16 150327 98.07 98.08 98.02 98.06 -0.01 5,170 74,845 -1,137
Sep16 150327 98.01 98.02 97.97 98.01 -0.01 3,596 49,156 -648
Dec16 150327 97.95 97.95 97.91 97.94 -0.01 2,084 43,383 +334
Mar17 150327 97.89 97.89 97.84 97.87 -0.02 1,267 18,879 +103
Jun17 150327 97.78 97.79 97.78 97.79 -0.03 114 7,634 +114
Sep17 150327 97.70 97.72 97.70 97.72 -0.03 1 4,804 +1
Total Volume and Open Interest 87,439 898,681 -1,774
10-Year Aus T-Bonds(SFE)
Jun15 150327 97.68 97.70 97.58 97.60 -0.08 87,334 696,354 +7,941
Sep15 150327 97.60 97.60 97.60 97.60 -0.08      
Total Volume and Open Interest 87,334 696,354 +7,941
3-Year Aus T-Bonds(SFE)
Jun15 150327 98.30 98.32 98.25 98.27 -0.04 152,620 712,347 +17,163
Sep15 150327 98.27 98.27 98.27 98.27 -0.04      
Total Volume and Open Interest 152,620 712,347 +17,163
Gold(CMX)
Apr15 150327 1203.8 1205.6 1191.7 1199.8 -5.0 185,925 111,698 -43,312
Jun15 150327 1204.6 1206.6 1192.6 1200.7 -5.0 89,268 194,236 +21,961
Aug15 150327 1204.5 1207.4 1193.5 1201.6 -4.9 7,877 32,404 +2,123
Oct15 150327 1205.3 1205.3 1197.4 1202.4 -4.9 1,854 6,991 +513
Dec15 150327 1204.5 1207.8 1196.0 1203.3 -4.8 4,750 39,324 +1,479
Feb16 150327 1202.2 1204.1 1201.4 1204.1 -4.8 73 5,089 +65
Apr16 150327 1204.1 1205.0 1203.9 1205.0 -4.8 105 1,847 +101
Jun16 150327 1206.0 1206.0 1201.7 1206.0 -4.8 25 6,063 +25
Aug16 150327 1207.2 1207.2 1207.2 1207.2 -4.9 0 254 +0
Oct16 150327 1208.5 1208.5 1208.5 1208.5 -5.0 0 536 +0
Dec16 150327 1209.4 1210.0 1209.4 1210.0 -5.1 9 5,938 +6
Total Volume and Open Interest 290,306 416,312 -17,455
Silver(CMX)
Mar15 150327 1701.0 1705.2 1701.0 1705.2 -7.0 146 212 -134
May15 150327 1708.5 1719.5 1685.5 1706.9 -7.1 29,960 105,864 -1,150
Jul15 150327 1705.5 1722.5 1690.0 1711.1 -6.9 1,680 20,312 +721
Sep15 150327 1722.5 1722.5 1699.0 1714.6 -6.8 644 11,457 -124
Dec15 150327 1717.0 1730.0 1706.0 1718.6 -6.7 505 22,443 +57
Mar16 150327 1718.0 1722.5 1718.0 1722.5 -6.6 20 2,154 +20
May16 150327 1731.0 1731.0 1722.0 1725.4 -6.6 0 95 +0
Total Volume and Open Interest 33,152 172,070 -589
Platinum(NYMEX)
Apr15 150327 1153.9 1154.4 1137.1 1143.6 -10.4 18,121 17,923 -9,057
Jul15 150327 1152.7 1154.6 1136.5 1140.5 -14.1 12,955 54,673 +9,146
Oct15 150327 1146.6 1146.6 1140.5 1142.0 -14.5 221 576 +161
Jan16 150327 1144.3 1144.3 1144.3 1144.3 -14.1 6 20 -1
Total Volume and Open Interest 31,309 73,202 +253
Palladium(NYMEX)
Jun15 150327 770.45 771.40 737.65 741.00 -32.35 2,685 30,595 +96
Sep15 150327 770.30 770.30 740.00 741.95 -32.35 9 431 +2
Dec15 150327 742.75 742.75 742.75 742.75 -32.30      
Total Volume and Open Interest 2,696 31,033 +98
Copper(CMX)
Mar15 150327 281.80 281.80 277.20 277.50 -4.65 834 1,265 -83
May15 150327 280.60 280.95 275.60 276.75 -4.35 43,326 100,695 -3,104
Jul15 150327 280.40 280.65 275.55 276.90 -4.25 12,177 34,913 +3,792
Sep15 150327 280.60 280.65 275.85 276.85 -4.20 3,117 15,360 +836
Dec15 150327 277.95 279.75 275.40 276.55 -4.25 1,570 7,361 +301
Total Volume and Open Interest 61,502 167,321 +1,731
DJIA Index(CBOT)
Jun15 150327 17580 17636 17578 17626 +23 1,050 4,460 +708
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 150327 17612 17678 17535 17626 +23 162,709 105,947 -644
Sep15 150327 17524 17556 17500 17540 +23 20 33 +6
Dec15 150327 17500 17500 17458 17458 +23 0 31 +0
Total Volume and Open Interest 162,729 106,011 -638
S & P 500(CME)
Jun15 150327 2050.20 2057.50 2041.50 2052.60 +4.10 15,848 104,039 +1,490
Sep15 150327 2045.10 2046.40 2037.90 2045.10 +4.20 0 298 -3
Dec15 150327 2038.80 2040.10 2031.60 2038.80 +4.20 0 215 +0
Mar16 150327 2033.70 2035.00 2026.50 2033.70 +4.20 0 8 +0
Total Volume and Open Interest 15,848 104,560 +1,487
S & P 500 E-Mini(Globex)
Jun15 150327 2050.00 2057.75 2041.00 2052.50 +4.00 1,777,447 2,620,588 -4,459
Sep15 150327 2044.00 2050.00 2033.75 2045.00 +4.00 1,338 4,901 +255
Total Volume and Open Interest 1,778,993 2,627,720 -4,175
NASDAQ 100(CME)
Jun15 150327 4303.00 4333.00 4299.00 4325.80 +15.00 719 4,962 +111
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 150327 4313.00 4333.50 4297.30 4325.80 +15.00 320,355 328,101 -6,607
Sep15 150327 4317.00 4323.00 4294.30 4318.80 +15.00 22 71 +7
Total Volume and Open Interest 320,378 328,204 -6,599
S & P Midcap 400(CME)
Jun15 150327 1502.80 1502.80 1502.80 1502.80 +6.50 136 209 +136
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 150327 16.50 16.80 16.20 16.23 -0.25 87,239 166,706 +991
May15 150327 17.85 18.05 17.65 17.73 -0.10 45,061 75,569 +7,091
Jun15 150327 18.30 18.48 18.10 18.18 -0.09 19,352 38,123 +1,111
Total Volume and Open Interest 171,194 349,969 +10,356
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150327 19370 19655 19135 19410 +55 11,078 59,238 +95
Sep15 150327 19465 19465 19465 19465 +55 0 4 +0
Total Volume and Open Interest 11,078 59,242 +95
Nikkei 225(SGX)
Jun15 150327 19240 19620 19025 19275 -10 78,911 271,732 -2,739
Sep15 150327 19570 19570 19260 19260 -15 4 141 -2
Dec15 150327 19165 19165 19165 19165 -25 0 6,084 +0
Total Volume and Open Interest 79,111 281,826 -2,773
CAC 40(EURONEXT)
Apr15 150327 5012.0 5051.0 5000.5 5035.0 +26.5 105,095 315,200 +8,080
May15 150327 4952.5 4982.5 4944.5 4972.5 +26.5 256 296 +192
Jun15 150327 4897.5 4944.0 4897.5 4929.0 +26.5 1,476 10,041 +220
Total Volume and Open Interest 106,827 325,630 +8,492
Hang Seng Index(HKFE)
Mar15 150327 24505 24577 24408 24546 +28 83,240 78,984 -14,934
Apr15 150327 24522 24596 24430 24578 +40 38,618 49,991 +26,211
Total Volume and Open Interest 122,631 134,072 +11,565
DAX(EUREX)
Mar15 150320 11932.0 12073.0 11926.0 12036.0 +114.0 229,236 66,888 -49,757
Jun15 150327 11919.5 11984.0 11828.0 11889.0 +13.0 109,627 180,316 +1,677
Sep15 150327 11909.0 11975.0 11850.0 11892.0 +13.5 336 1,561 +60
Total Volume and Open Interest 109,964 181,904 +1,738
FT-SE 100(EURONEXT)
Jun15 150327 6839.00 6858.00 6783.50 6795.50 -42.00 83,426 609,866 +9,436
Sep15 150327 6766.00 6772.50 6741.00 6743.50 -42.00 0 590 +0
Dec15 150327 6733.50 6733.50 6712.00 6713.50 -42.00 0 115 +0
Total Volume and Open Interest 83,426 610,571 +9,436
SPI 200(SFE)
Jun15 150327 5882.0 5936.0 5851.0 5917.0 +32.0 21,666 245,867 -767
Sep15 150327 5821.0 5864.0 5815.0 5864.0 +33.0 0 2,885 +0
Dec15 150327 5856.0 5856.0 5856.0 5856.0 +33.0 0 2,022 +0
Total Volume and Open Interest 21,776 252,552 -664
FTSE MIB(ISE)
Jun15 150327 22650.00 22685.00 22370.00 22605.00 +107.00 24,309 52,733 -856
Sep15 150327 22595.00 22595.00 22430.00 22545.00 +109.00 13 104 +19
Dec15 150327 22465.00 22465.00 22465.00 22465.00 +109.00 0 1 +0
Total Volume and Open Interest 24,322 52,838 -837
KOSPI 200(KFE)
Jun15 150327 257.25 258.40 256.55 257.55 -0.20 109,572 122,448 -6
Sep15 150327 257.90 259.30 257.60 258.40 -0.55 204 1,884 +96
Dec15 150327 258.85 259.50 258.85 259.40 -0.40 1 673 +0
Total Volume and Open Interest 109,777 126,091 +90
GSCI(CME)
Apr15 150327 402.00 413.00 402.00 402.00 -10.95 98 11,849 -41
May15 150327 406.80 417.80 406.80 406.80 -10.95 54 512 +54
Jun15 150327 410.30 421.30 410.30 410.30 -10.95      
Total Volume and Open Interest 152 12,361 +13
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!!!