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 Mon March 30, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150330 968.00 976.75 965.00 967.75 +0.50 101,275 324,777 -1,689
Jul15 150330 972.00 981.00 970.00 972.75 +0.50 48,657 197,865 +5,407
Aug15 150330 971.00 979.75 969.25 972.00 +0.75 4,439 15,661 +410
Sep15 150330 955.75 964.50 955.00 958.00 +1.25 472 5,862 +148
Nov15 150330 948.75 955.75 946.00 949.25 +0.50 18,137 164,894 +210
Jan16 150330 953.00 960.25 950.75 954.00 +0.50 788 8,126 -18
Mar16 150330 959.25 961.50 953.00 955.75 +0.25 1,816 13,015 +414
May16 150330 957.00 963.00 953.75 956.75 unch 558 5,635 -9
Jul16 150330 964.75 968.00 960.00 962.75 +0.25 260 2,115 -22
Aug16 150330 962.25 962.25 962.25 962.25 unch 1 154 +0
Sep16 150330 954.75 955.00 954.75 954.75 -0.25 0 38 +0
Nov16 150330 952.00 956.00 947.25 950.50 unch 230 4,681 +79
Jan17 150330 960.75 960.75 956.00 956.00 -0.50 0 55 +0
Mar17 150330 961.00 961.50 961.00 961.00 -0.50 0 30 +0
Total Volume and Open Interest 176,639 743,229 +4,930
Soybean Meal(CBOT)
May15 150330 321.90 325.90 321.20 323.20 +1.80 43,187 157,769 -4,847
Jul15 150330 320.80 324.70 319.90 322.30 +1.90 22,677 92,433 +2,670
Aug15 150330 319.30 323.00 318.80 320.70 +1.60 2,893 16,998 -180
Sep15 150330 317.70 321.00 316.90 318.70 +1.50 814 12,524 -74
Oct15 150330 315.90 317.10 313.20 315.10 +1.20 590 11,232 -22
Dec15 150330 314.60 317.30 313.30 315.30 +1.20 4,602 39,769 +119
Jan16 150330 315.20 317.00 313.40 315.10 +1.00 85 3,215 -4
Mar16 150330 314.00 316.00 312.60 314.20 +0.60 231 3,687 +55
May16 150330 312.90 315.20 311.40 313.50 +0.50 93 1,266 -46
Jul16 150330 316.10 316.70 314.40 314.90 +0.50 135 1,232 +39
Total Volume and Open Interest 75,365 341,366 -2,282
Soybean Oil(CBOT)
May15 150330 30.60 30.91 30.44 30.49 -0.11 46,245 172,794 -3,490
Jul15 150330 30.79 31.13 30.66 30.72 -0.11 19,114 97,902 +1,271
Aug15 150330 30.91 31.20 30.76 30.81 -0.10 5,971 14,292 +1,658
Sep15 150330 30.97 31.24 30.84 30.87 -0.10 969 10,823 +94
Oct15 150330 30.92 31.17 30.77 30.82 -0.10 286 7,603 +5
Dec15 150330 31.04 31.31 30.89 30.93 -0.11 4,143 60,402 -202
Jan16 150330 31.29 31.46 31.10 31.14 -0.09 272 3,632 +90
Mar16 150330 31.72 31.73 31.37 31.37 -0.09 242 4,811 -12
May16 150330 31.93 31.94 31.53 31.59 -0.09 89 2,621 -21
Jul16 150330 31.90 32.06 31.81 31.81 -0.10 104 2,040 +19
Total Volume and Open Interest 77,490 379,263 -557
Canola(WCE)
May15 150330 449.0 454.0 448.3 452.6 +4.0 15,439 92,665 -5,488
Jul15 150330 450.2 455.0 449.7 453.5 +3.9 10,689 52,050 +1,279
Nov15 150330 442.2 447.3 442.1 445.9 +3.8 1,345 42,619 +119
Jan16 150330 443.8 448.8 443.8 447.6 +4.7 8 1,459 +0
Mar16 150330 448.1 448.6 447.4 448.6 +3.9 3 333 +3
Total Volume and Open Interest 27,484 191,033 -4,087
Corn(CBOT)
May15 150330 391.50 395.00 390.00 394.50 +3.50 156,056 523,290 -10,148
Jul15 150330 399.00 403.00 398.00 402.50 +3.50 61,349 312,606 +7,718
Sep15 150330 406.50 410.25 405.50 410.00 +3.50 26,945 133,650 +1,949
Dec15 150330 415.00 418.50 414.00 418.25 +3.50 40,996 260,217 -888
Mar16 150330 424.00 427.00 422.75 427.00 +3.25 3,734 70,822 +531
May16 150330 430.25 433.50 429.25 433.50 +3.25 637 5,902 +195
Jul16 150330 435.00 437.75 434.50 437.75 +3.25 428 8,088 +161
Sep16 150330 426.00 428.75 425.50 428.50 +3.00 59 1,644 +12
Dec16 150330 422.00 424.75 422.00 424.75 +2.75 832 12,569 +270
Mar17 150330 431.75 433.50 430.75 433.50 +2.75 27 361 +19
Total Volume and Open Interest 291,083 1,330,143 -181
Wheat(CBOT)
May15 150330 513.25 531.00 508.75 530.25 +22.50 84,097 200,036 +7,979
Jul15 150330 517.00 534.00 512.00 533.25 +21.25 36,058 129,304 +967
Sep15 150330 524.75 542.75 521.00 542.25 +21.25 4,530 44,222 +229
Dec15 150330 539.25 556.00 535.00 555.25 +20.25 4,938 55,247 +486
Mar16 150330 551.00 568.50 551.00 567.75 +19.50 375 12,191 +77
May16 150330 563.50 575.25 563.50 575.25 +18.75 120 1,161 +50
Total Volume and Open Interest 130,167 443,325 +9,794
Wheat(KCBT)
May15 150330 556.75 576.75 553.00 576.25 +23.25 13,951 71,352 -1,530
Jul15 150330 562.00 581.00 557.75 580.75 +23.00 9,976 49,693 +517
Sep15 150330 571.00 591.00 568.75 591.00 +22.25 2,026 13,607 +321
Dec15 150330 586.25 605.00 584.00 604.75 +20.75 3,386 16,507 +752
Mar16 150330 598.50 615.25 595.50 615.25 +19.75 740 3,658 +305
May16 150330 605.00 621.00 602.00 621.00 +19.00 20 439 +8
Total Volume and Open Interest 30,105 155,585 +374
Wheat(MGE)
May15 150330 578.50 591.75 577.00 590.75 +15.75 2,832 25,930 -206
Jul15 150330 583.25 596.25 582.50 595.50 +15.25 1,346 18,391 -29
Sep15 150330 592.25 603.50 589.75 602.75 +15.50 460 9,220 -47
Dec15 150330 600.00 613.50 600.00 613.25 +16.00 557 10,295 +256
Mar16 150330 617.25 625.00 617.25 624.75 +15.75 315 2,549 +220
Total Volume and Open Interest 5,577 66,591 +247
Oats(CBOT)
May15 150330 272.00 276.00 268.00 269.75 -2.50 375 5,225 +154
Jul15 150330 273.75 274.00 270.25 272.50 -1.25 81 1,726 +21
Sep15 150330 273.75 276.00 273.25 273.75 -2.25 5 254 -1
Dec15 150330 275.50 277.25 274.00 275.00 -2.25 17 1,583 +7
Total Volume and Open Interest 489 8,849 +186
Rough Rice(CBOT)
May15 150330 10.97 11.15 10.95 11.12 +0.13 256 7,142 -43
Jul15 150330 11.20 11.37 11.20 11.36 +0.13 79 1,109 +11
Sep15 150330 11.50 11.51 11.38 11.51 +0.12 1 661 +0
Nov15 150330 11.60 11.69 11.55 11.69 +0.14 0 28 +0
Total Volume and Open Interest 336 8,944 -32
Live Cattle(CME)
Apr15 150330 162.250 162.985 161.500 162.500 -0.130 9,429 48,241 -2,518
Jun15 150330 152.550 153.325 151.900 152.985 unch 13,903 123,574 +1,395
Aug15 150330 149.750 150.575 148.950 150.285 +0.335 7,614 47,967 +1,858
Oct15 150330 151.500 152.150 150.735 151.785 +0.085 3,947 35,059 +774
Dec15 150330 151.985 152.500 150.950 152.075 +0.090 1,261 14,158 +223
Feb16 150330 151.435 151.900 150.500 151.500 +0.050 132 3,178 +12
Total Volume and Open Interest 36,362 275,239 +1,778
Feeder Cattle(CME)
Apr15 150330 219.200 219.985 217.235 218.630 -0.655 1,686 6,115 -242
May15 150330 218.500 218.935 216.000 217.450 -0.680 2,452 16,730 +155
Aug15 150330 219.035 219.785 217.185 218.900 -0.335 1,146 11,595 +212
Sep15 150330 218.000 218.485 216.485 217.900 -0.200 256 1,984 +57
Oct15 150330 216.300 217.050 215.080 216.350 -0.400 164 2,017 +54
Nov15 150330 215.380 215.830 214.080 215.450 +0.050 62 865 +30
Jan16 150330 208.800 209.400 208.300 208.850 unch 16 460 +5
Total Volume and Open Interest 5,782 39,766 -2,419
Lean Hogs(CME)
Apr15 150330 60.500 61.880 60.250 61.300 +0.170 8,062 23,116 -1,489
May15 150330 67.550 69.350 67.000 68.200 +0.020 366 3,562 -37
Jun15 150330 74.250 76.800 74.050 75.550 +0.550 10,957 96,557 +644
Jul15 150330 75.430 77.500 75.000 76.635 +0.850 3,996 22,674 +1,543
Aug15 150330 76.250 78.000 75.785 77.285 +0.705 5,112 32,963 +1,449
Oct15 150330 66.900 68.885 66.725 68.500 +1.570 2,323 26,096 +44
Dec15 150330 63.500 65.680 63.300 65.285 +1.605 1,085 10,366 +540
Feb16 150330 67.135 68.700 67.135 68.400 +1.820 204 2,011 +50
Total Volume and Open Interest 32,232 218,046 +2,758
Class III Milk(CME)
Mar15 150330 15.51 15.53 15.50 15.52 +0.01 340 5,673 +34
Apr15 150330 15.55 15.64 15.51 15.58 +0.05 106 5,691 -13
May15 150330 15.43 15.81 15.43 15.77 +0.32 200 5,937 -9
Jun15 150330 15.50 15.87 15.50 15.84 +0.27 226 5,301 -9
Jul15 150330 16.05 16.39 16.05 16.39 +0.30 65 3,930 -2
Aug15 150330 16.65 16.87 16.65 16.87 +0.23 19 3,512 +4
Sep15 150330 17.03 17.20 17.02 17.15 +0.15 32 3,257 +5
Oct15 150330 17.25 17.36 17.25 17.31 +0.13 8 2,911 +4
Nov15 150330 17.30 17.40 17.30 17.33 +0.08 3 2,750 +0
Dec15 150330 17.25 17.32 17.24 17.24 +0.06 1 2,537 +0
Jan16 150330 16.91 17.01 16.91 17.01 +0.11 0 415 +0
Feb16 150330 16.86 16.95 16.86 16.95 +0.10 0 252 +0
Mar16 150330 16.77 16.83 16.76 16.83 +0.07 5 252 +5
Total Volume and Open Interest 1,006 42,867 +20
Cocoa(ICE)
May15 150330 2724 2769 2680 2695 -49 13,265 78,719 -2,244
Jul15 150330 2728 2768 2682 2696 -47 9,329 45,124 +298
Sep15 150330 2726 2759 2679 2691 -48 2,589 30,198 +154
Dec15 150330 2716 2750 2673 2684 -47 1,082 25,783 +392
Mar16 150330 2702 2734 2665 2674 -44 184 15,486 +16
May16 150330 2693 2716 2660 2668 -42 62 6,406 -9
Jul16 150330 2682 2682 2648 2656 -43 29 5,544 -9
Total Volume and Open Interest 26,550 208,887 -1,394
Coffee "C"(ICE)
May15 150330 138.80 138.90 131.80 132.35 -5.85 11,424 81,633 -84
Jul15 150330 141.75 142.05 135.10 135.65 -5.85 5,648 42,471 +1,165
Sep15 150330 144.60 144.75 138.10 138.70 -5.75 2,179 34,417 +137
Dec15 150330 148.80 148.85 142.10 142.70 -5.75 1,320 24,018 +130
Mar16 150330 152.00 152.60 145.90 146.50 -5.70 536 5,100 +54
May16 150330 153.65 153.65 148.00 148.55 -5.80 282 3,282 +168
Total Volume and Open Interest 21,635 200,539 +1,619
Orange Juice(ICE)
May15 150330 127.95 130.50 127.50 129.45 +2.15 1,233 10,382 -318
Jul15 150330 127.05 129.10 127.05 128.75 +1.80 358 4,196 +191
Sep15 150330 127.90 128.40 127.90 128.35 +1.85 17 1,013 +2
Nov15 150330 128.70 128.70 128.70 128.70 +1.50 7 471 +1
Jan16 150330 129.80 129.80 129.80 129.80 +1.60 0 84 +0
Mar16 150330 131.85 131.85 131.85 131.85 +1.60 0 7 +0
Total Volume and Open Interest 1,615 16,157 -124
Sugar #11(ICE)
May15 150330 12.09 12.22 11.94 11.99 -0.14 46,173 413,424 +968
Jul15 150330 12.28 12.32 12.10 12.16 -0.13 29,068 204,487 +7,054
Oct15 150330 12.97 12.97 12.74 12.81 -0.16 12,727 121,482 -11
Mar16 150330 14.20 14.22 13.96 14.03 -0.21 4,752 86,440 -235
May16 150330 14.28 14.28 14.03 14.09 -0.21 1,073 21,532 -155
Jul16 150330 14.20 14.23 13.99 14.05 -0.21 912 17,888 +110
Oct16 150330 14.33 14.36 14.14 14.20 -0.18 205 17,451 +26
Mar17 150330 14.65 14.70 14.54 14.61 -0.17 160 8,860 -10
Total Volume and Open Interest 95,194 894,379 +7,758
London Cocoa(LCE)
May15 150330 1918 1936 1901 1903 -18 4,179 59,888 -1,033
Jul15 150330 1925 1938 1907 1909 -16 5,608 50,493 -952
Sep15 150330 1923 1935 1905 1907 -17 1,153 42,396 +154
Dec15 150330 1903 1920 1892 1894 -16 1,486 51,752 +114
Mar16 150330 1883 1899 1873 1874 -15 674 31,530 +243
May16 150330 1880 1893 1870 1871 -14 538 4,060 +240
Jul16 150330 1888 1888 1869 1870 -10 19 490 +9
Total Volume and Open Interest 13,665 240,678 -1,225
London Sugar(LCE)
May15 150330 359.50 362.50 357.00 357.50 -2.50 2,688 32,033 +82
Aug15 150330 355.20 357.00 352.60 353.30 -1.80 4,259 28,473 +538
Oct15 150330 356.20 356.90 353.20 353.80 -2.30 400 11,962 +10
Dec15 150330 362.50 363.80 360.20 360.80 -2.30 201 5,855 +113
Mar16 150330 369.40 369.50 366.90 367.20 -2.60 228 5,229 +177
Total Volume and Open Interest 7,863 86,636 +935
Cotton(ICE)
May15 150330 63.55 64.18 62.37 62.52 -1.03 10,539 95,507 -1,660
Jul15 150330 63.79 64.34 62.85 63.00 -0.87 5,715 44,276 +308
Oct15 150330 64.41 64.60 63.49 63.49 -0.90 16 14 -4
Dec15 150330 64.58 64.85 63.55 63.78 -0.90 2,226 37,373 +349
Mar16 150330 64.57 64.82 63.64 63.81 -0.86 101 4,035 +28
May16 150330 64.73 64.73 63.80 63.95 -0.64 12 451 +8
Total Volume and Open Interest 18,610 182,601 -971
Lumber(CME)
May15 150330 282.5 284.8 278.3 279.3 -3.3 302 5,102 -18
Jul15 150330 277.9 281.4 276.8 278.3 -0.7 195 1,284 +40
Sep15 150330 284.6 288.0 283.8 284.0 -2.0 15 220 +8
Nov15 150330 285.4 288.0 285.0 285.0 -2.0 0 28 +0
Total Volume and Open Interest 512 6,644 +30
Crude Oil(NYM)
May15 150330 48.57 49.16 47.61 48.68 -0.19 515,277 507,568 -13,944
Jun15 150330 50.27 50.81 49.33 50.41 -0.09 152,548 253,486 +1,407
Jul15 150330 51.20 52.12 50.71 51.81 -0.06 66,201 95,308 +1,068
Aug15 150330 51.98 53.08 51.74 52.84 -0.03 40,614 47,942 -379
Sep15 150330 52.87 53.85 52.53 53.67 +0.02 53,480 123,029 +2,663
Oct15 150330 53.83 54.55 53.34 54.41 +0.08 23,721 62,748 -1,672
Nov15 150330 54.42 55.27 53.98 55.12 +0.13 15,411 44,216 -956
Dec15 150330 55.05 55.97 54.58 55.79 +0.18 74,820 208,919 +2,548
Jan16 150330 55.44 56.42 55.16 56.34 +0.23 3,908 42,858 +178
Feb16 150330 55.80 56.83 55.63 56.83 +0.27 1,024 19,120 +55
Mar16 150330 56.40 57.44 56.28 57.28 +0.31 4,211 33,924 -394
Apr16 150330 57.02 57.68 57.02 57.68 +0.34 1,155 11,175 -187
May16 150330 57.66 58.04 57.66 58.04 +0.37 995 10,387 -144
Jun16 150330 57.45 58.50 57.26 58.36 +0.39 13,043 51,032 -1,516
Jul16 150330 58.63 58.63 58.63 58.63 +0.41 461 9,261 +164
Aug16 150330 58.93 58.93 58.93 58.93 +0.44 362 7,275 +58
Total Volume and Open Interest 1,004,482 1,748,613 -5,340
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 150330 48.475 49.175 47.600 48.675 -0.200 21,577 3,895 -62
Jun15 150330 50.050 50.800 49.325 50.400 -0.100 1,708 1,367 +18
Jul15 150330 51.200 52.050 50.975 51.800 -0.075 291 237 -58
Aug15 150330 52.100 53.050 52.050 52.850 -0.025 124 342 +18
Sep15 150330 53.225 53.825 53.225 53.675 +0.025 78 330 +27
Oct15 150330 54.525 54.525 54.400 54.400 +0.075 53 41 +3
Nov15 150330 55.200 55.200 55.125 55.125 +0.125 79 48 +10
Dec15 150330 55.175 55.800 55.175 55.800 +0.200 70 189 +1
Total Volume and Open Interest 23,998 6,524 -39
NY Harbor ULSD(NYM)
Apr15 150330 172.37 173.88 170.79 173.12 +0.37 20,897 19,906 -3,238
May15 150330 172.36 173.67 170.26 172.81 +0.65 58,661 100,734 +3,613
Jun15 150330 173.35 174.43 171.00 173.62 +0.73 23,493 52,220 +2,503
Jul15 150330 173.99 175.83 172.47 175.05 +0.77 8,618 29,672 +626
Aug15 150330 175.70 177.58 174.23 176.83 +0.75 4,308 21,297 +230
Sep15 150330 177.51 179.58 176.53 178.97 +0.74 4,012 27,555 +223
Oct15 150330 180.81 181.21 178.55 181.15 +0.79 2,047 18,006 +104
Nov15 150330 182.34 183.06 180.93 183.06 +0.84 1,232 12,152 +72
Dec15 150330 184.72 185.50 182.07 184.81 +0.86 4,760 37,163 +221
Jan16 150330 185.55 186.48 183.92 186.48 +0.86 638 7,630 -25
Feb16 150330 186.69 187.45 184.64 187.25 +0.88 281 4,332 -30
Mar16 150330 185.40 187.24 184.55 187.24 +0.90 310 7,686 +91
Apr16 150330 184.72 186.70 184.72 186.42 +0.90 116 4,573 -15
May16 150330 184.71 186.64 184.71 186.64 +0.90 90 2,866 +6
Total Volume and Open Interest 130,392 370,481 +4,532
RBOB Gasoline(NYM)
Apr15 150330 179.30 181.11 176.79 180.06 +0.26 20,685 16,553 -4,553
May15 150330 179.55 180.49 176.40 179.52 -0.16 56,920 119,346 -372
Jun15 150330 178.51 179.16 175.20 178.27 -0.24 31,230 57,084 +384
Jul15 150330 177.17 177.78 173.97 176.91 -0.26 15,126 40,317 +852
Aug15 150330 174.97 176.02 172.32 175.26 -0.21 8,950 32,436 +820
Sep15 150330 172.54 173.81 170.06 172.98 -0.08 9,497 32,830 +265
Oct15 150330 158.30 159.97 156.35 159.11 -0.18 4,545 21,484 +65
Nov15 150330 156.20 156.90 154.00 156.37 +0.05 2,020 14,424 +29
Dec15 150330 153.63 155.83 152.50 155.01 +0.29 4,724 32,605 +910
Jan16 150330 154.31 155.94 154.02 155.94 +0.45 149 4,356 +30
Total Volume and Open Interest 155,593 389,989 -1,098
e-miNY RBOB Gasoline(NYM)
Apr15 150330 180.10 180.10 180.06 180.10 +0.30 1 0 -1
May15 150330 179.50 179.52 179.50 179.50 -0.20      
Jun15 150330 178.30 178.30 178.27 178.30 -0.20      
Jul15 150330 176.90 176.91 176.90 176.90 -0.30 0 1 +0
Total Volume and Open Interest 1 3 -1
Natural Gas(NYM)
May15 150330 2.624 2.673 2.608 2.644 +0.005 126,227 289,863 +10,130
Jun15 150330 2.661 2.720 2.661 2.694 +0.006 22,897 74,678 +233
Jul15 150330 2.746 2.778 2.721 2.754 +0.006 24,580 92,563 +4,907
Aug15 150330 2.777 2.804 2.750 2.784 +0.006 15,754 46,813 +2,548
Sep15 150330 2.775 2.804 2.754 2.785 +0.004 9,754 81,049 +149
Oct15 150330 2.802 2.831 2.780 2.812 +0.003 21,245 106,284 +1,071
Nov15 150330 2.904 2.926 2.878 2.912 +0.006 4,935 44,148 -59
Dec15 150330 3.060 3.085 3.043 3.072 +0.003 4,402 49,728 +602
Jan16 150330 3.181 3.200 3.155 3.184 unch 7,048 48,795 +1,115
Feb16 150330 3.157 3.187 3.157 3.172 +0.001 1,072 12,054 +96
Mar16 150330 3.114 3.137 3.114 3.127 +0.002 3,393 25,446 +218
Apr16 150330 3.015 3.015 2.978 2.994 -0.001 1,998 21,704 +650
May16 150330 3.006 3.006 2.989 2.999 unch 202 8,011 +53
Jun16 150330 3.025 3.032 3.025 3.032 unch 206 6,474 +7
Jul16 150330 3.060 3.069 3.060 3.069 unch 112 4,422 +1
Aug16 150330 3.069 3.077 3.069 3.077 unch 48 3,485 -5
Total Volume and Open Interest 295,336 977,037 +11,341
Brent Crude Oil(ICE)
May15 150330 55.96 56.65 55.20 56.29 -0.12 334,870 339,210 -2,672
Jun15 150330 56.79 57.58 56.18 57.28 unch 225,149 340,386 +7,365
Jul15 150330 57.40 58.42 57.02 58.12 +0.07 77,279 183,869 +1,341
Aug15 150330 58.20 59.27 57.86 58.98 +0.14 34,226 89,666 -2,769
Sep15 150330 58.95 60.08 58.66 59.80 +0.21 42,866 128,830 +4,018
Oct15 150330 59.62 60.80 59.38 60.53 +0.27 17,077 63,412 +1,717
Nov15 150330 60.24 61.47 59.96 61.20 +0.33 9,942 45,600 +186
Dec15 150330 60.80 62.07 60.52 61.80 +0.39 98,572 225,323 +745
Jan16 150330 61.67 62.50 61.03 62.30 +0.41 5,118 54,610 -481
Feb16 150330 62.19 62.76 62.19 62.76 +0.42 2,701 36,970 +120
Mar16 150330 62.78 63.54 62.32 63.21 +0.42 5,839 37,018 +791
Apr16 150330 63.67 63.67 63.67 63.67 +0.42 2,384 27,336 +663
May16 150330 64.08 64.08 64.08 64.08 +0.43 2,027 19,318 +234
Jun16 150330 63.73 64.63 63.26 64.45 +0.43 15,535 63,360 +173
Total Volume and Open Interest 932,729 1,947,063 +14,062
Gas Oil(ICE)
Apr15 150330 531.00 535.50 525.25 527.50 -13.50 43,979 89,252 -5,152
May15 150330 530.00 531.75 521.75 524.00 -14.25 84,094 125,563 +3,480
Jun15 150330 527.00 532.25 522.25 524.50 -14.50 39,407 120,506 +1,229
Jul15 150330 531.50 535.00 525.75 527.50 -14.25 9,856 41,630 +455
Aug15 150330 535.75 538.75 529.75 532.00 -13.75 5,966 30,651 -250
Sep15 150330 540.75 545.00 535.25 537.50 -13.25 6,077 27,246 +741
Oct15 150330 549.00 550.50 541.50 543.75 -13.00 6,781 27,416 +503
Nov15 150330 553.00 555.50 545.50 547.75 -13.00 2,393 18,201 +180
Dec15 150330 554.75 560.00 549.25 551.75 -13.00 14,942 82,693 -519
Jan16 150330 561.75 563.25 554.50 556.25 -13.00 1,207 20,701 +548
Total Volume and Open Interest 221,634 675,132 +1,315
Ethanol(CBOT)
Apr15 150330 1.490 1.530 1.490 1.528 +0.037 452 498 -275
May15 150330 1.498 1.538 1.485 1.536 +0.040 553 2,149 -34
Jun15 150330 1.505 1.530 1.504 1.527 +0.036 113 1,604 -60
Jul15 150330 1.518 1.518 1.518 1.518 +0.036 6 1,034 -1
Aug15 150330 1.509 1.509 1.509 1.509 +0.036 3 532 +0
Sep15 150330 1.498 1.498 1.498 1.498 +0.036 2 276 +1
Oct15 150330 1.479 1.487 1.479 1.481 +0.029 2 361 +0
Nov15 150330 1.469 1.469 1.467 1.467 +0.027 2 147 +0
Total Volume and Open Interest 1,144 7,034 -360
WTI Crude Oil(ICE)
May15 150330 48.51 49.15 47.61 48.68 -0.19 75,180 65,442 -1,663
Jun15 150330 50.00 50.78 49.35 50.41 -0.09 54,255 83,264 +383
Jul15 150330 51.07 52.07 50.73 51.81 -0.06 20,790 28,490 -428
Aug15 150330 52.17 53.05 51.82 52.84 -0.03 9,329 12,736 -237
Sep15 150330 52.78 53.85 52.73 53.67 +0.02 15,192 37,146 +4,100
Oct15 150330 53.59 54.41 53.46 54.41 +0.08 5,870 7,025 -154
Nov15 150330 54.55 55.24 54.17 55.12 +0.13 6,053 8,684 +98
Dec15 150330 54.76 55.92 54.63 55.79 +0.18 28,027 81,267 +732
Jan16 150330 56.34 56.34 56.34 56.34 +0.23 287 8,591 +37
Feb16 150330 56.83 56.83 56.83 56.83 +0.27 149 1,468 +3
Mar16 150330 57.28 57.28 57.28 57.28 +0.31 159 3,853 -60
Apr16 150330 57.34 57.68 57.34 57.68 +0.34 37 2,834 +0
May16 150330 58.04 58.04 58.04 58.04 +0.37 70 2,429 +3
Jun16 150330 57.54 58.36 57.54 58.36 +0.39 1,576 17,988 +473
Jul16 150330 58.63 58.63 58.63 58.63 +0.41 28 1,083 +2
Aug16 150330 58.93 58.93 58.93 58.93 +0.44 31 1,761 +11
Total Volume and Open Interest 223,133 438,691 +6,405
US Dollar Index(ICE)
Jun15 150330 97.620 98.375 97.575 98.280 +0.760 58,866 107,030 -2,074
Sep15 150330 98.125 98.850 98.105 98.750 +0.765 769 3,318 +100
Dec15 150330 98.745 99.300 98.705 99.250 +0.795 80 921 +2
Total Volume and Open Interest 59,716 111,308 -1,971
Australian Dollar(CME)
Jun15 150330 77.04 77.14 76.00 76.18 -1.07 74,927 132,735 -1,125
Sep15 150330 76.58 76.64 75.65 75.84 -1.05 93 200 -14
Dec15 150330 75.85 75.85 75.50 75.55 -1.04 10 35 +1
Total Volume and Open Interest 75,030 132,978 -1,138
British Pound(CME)
Jun15 150330 148.80 148.93 147.45 148.07 -0.61 101,694 179,920 +3,637
Sep15 150330 148.27 148.42 147.61 148.00 -0.61 112 182 +6
Dec15 150330 147.97 147.97 147.97 147.97 -0.62 0 19 +0
Total Volume and Open Interest 101,806 180,148 +3,643
Canadian Dollar(CME)
Jun15 150330 79.26 79.30 78.62 78.75 -0.55 78,795 101,362 +249
Sep15 150330 79.05 79.13 78.55 78.67 -0.55 526 4,791 +403
Dec15 150330 78.65 78.68 78.57 78.63 -0.55 54 1,461 -4
Mar16 150330 78.63 78.63 78.63 78.63 -0.54 0 462 +0
Total Volume and Open Interest 79,375 108,109 +648
Japanese Yen(CME)
Jun15 150330 83.98 84.03 83.26 83.29 -0.76 152,851 178,729 -707
Sep15 150330 84.05 84.09 83.41 83.41 -0.76 192 511 +29
Dec15 150330 83.93 83.93 83.58 83.58 -0.75 7 141 +2
Total Volume and Open Interest 153,091 179,592 -682
Swiss Franc(CME)
Jun15 150330 104.35 104.45 103.51 103.68 -0.77 23,261 33,967 -1,129
Sep15 150330 104.59 104.59 104.00 104.11 -0.77 4 399 +1
Dec15 150330 104.20 104.90 104.20 104.57 -0.77 0 227 +0
Total Volume and Open Interest 23,265 34,615 -1,128
EuroFX(CME)
Jun15 150330 109.00 109.07 108.21 108.34 -0.82 321,355 460,014 +974
Sep15 150330 109.13 109.14 108.37 108.50 -0.82 956 2,045 +125
Dec15 150330 108.88 109.00 108.65 108.71 -0.82 19 433 -10
Total Volume and Open Interest 322,346 462,639 +1,098
Mexican Peso(CME)
Apr15 150330 655.00 655.00 655.00 655.00 -2.88      
May15 150330 653.38 653.38 653.38 653.38 -2.88      
Total Volume and Open Interest 38,759 154,253 +1,971
Brazilian Real(CME)
Apr15 150330 304.15 311.35 304.10 310.25 +0.95 444 11,872 +68
May15 150330 303.75 308.70 302.20 307.90 +1.15 153 225 +87
Jun15 150330 301.40 305.20 300.10 305.20 +1.15 47 1,240 -24
Jul15 150330 302.30 302.30 302.30 302.30 +1.10      
Total Volume and Open Interest 644 22,489 +131
30-Year T-Bonds(CBOT)
Jun15 150330 164~020 164~110 163~080 163~150 -0~300 268,036 430,826 +11,063
Sep15 150330 162~200 162~290 161~310 161~310 -0~300 5 98 +1
Dec15 150330 161~010 161~310 161~010 161~010 -0~300      
Total Volume and Open Interest 268,041 430,924 +11,064
10-Year T-Notes(CBOT)
Jun15 150330 128~175 128~245 128~140 128~190 -0~030 1,334,016 2,848,768 +35,551
Sep15 150330 128~030 128~060 128~030 128~030 -0~030 259 255 +255
Dec15 150330 127~250 127~280 127~250 127~250 -0~030 0 5 +0
Total Volume and Open Interest 1,334,275 2,849,028 +35,806
5-Year T-Notes(CBOT)
Mar15 150330 120~200 120~220 120~182 120~202 -0~004 3,446 3,630 +766
Jun15 150330 119~306 120~042 119~284 120~002 -0~006 714,277 2,041,152 +31,962
Sep15 150330 120~002 120~010 120~002 120~002 -0~006      
Total Volume and Open Interest 717,723 2,044,782 +32,728
2 Year T-Notes(CBOT)
Mar15 150330 109~270 109~296 109~270 109~270 -0~006 1,301 3,237 -20
Jun15 150330 109~164 109~182 109~160 109~162 -0~012 276,905 1,382,858 +5,289
Sep15 150330 109~062 109~074 109~062 109~062 -0~012      
Total Volume and Open Interest 278,206 1,386,095 +5,269
Eurodollars(CME)
Jun15 150330 99.670 99.670 99.660 99.665 unch 161,819 1,276,916 -2,650
Sep15 150330 99.510 99.520 99.500 99.510 unch 208,780 1,062,627 +199
Dec15 150330 99.325 99.340 99.315 99.330 unch 294,278 1,127,122 -36,581
Mar16 150330 99.130 99.150 99.120 99.135 -0.005 244,155 937,537 -4,376
Jun16 150330 98.925 98.955 98.915 98.935 -0.005 245,310 783,191 +1,487
Sep16 150330 98.725 98.755 98.710 98.735 -0.005 261,940 693,289 +41,975
Dec16 150330 98.535 98.570 98.520 98.550 -0.005 242,876 987,352 +1,804
Mar17 150330 98.385 98.425 98.370 98.400 -0.005 186,413 533,042 +13,884
Jun17 150330 98.245 98.280 98.230 98.260 -0.005 146,225 514,162 -3,270
Sep17 150330 98.125 98.165 98.110 98.145 -0.005 117,233 448,914 +1,291
Dec17 150330 98.015 98.055 97.995 98.035 -0.005 143,563 613,051 -8,457
Mar18 150330 97.930 97.970 97.910 97.945 -0.010 96,163 301,253 -4,567
Jun18 150330 97.850 97.885 97.830 97.865 -0.005 59,827 264,886 +632
Sep18 150330 97.780 97.810 97.755 97.790 -0.005 52,359 169,426 -1,016
Dec18 150330 97.710 97.735 97.685 97.715 -0.010 47,743 229,319 -786
Mar19 150330 97.650 97.685 97.635 97.660 -0.010 41,683 130,745 +4,620
Jun19 150330 97.595 97.625 97.580 97.600 -0.015 39,898 117,395 +8,273
Sep19 150330 97.550 97.570 97.525 97.545 -0.015 25,816 71,535 -2,226
Total Volume and Open Interest 2,693,651 10,632,863 +17,621
Ultra T-Bond(CBOT)
Mar15 150320 172~01 172~01 170~26 171~30 +1~04 5,173 7,596 +1,515
Jun15 150330 170~06 170~16 169~10 169~19 -0~28 95,772 567,722 -7,263
Sep15 150330 168~07 169~03 168~07 168~07 -0~28      
Total Volume and Open Interest 95,772 567,722 -7,263
30 Day Federal Funds(CBOT)
Mar15 150330 99.885 99.887 99.885 99.885 unch 1,273 79,548 +664
Apr15 150330 99.880 99.880 99.875 99.875 unch 387 71,680 +116
May15 150330 99.875 99.880 99.875 99.875 unch 2,299 110,068 +712
Jun15 150330 99.860 99.865 99.860 99.860 unch 2,872 62,692 -440
Jul15 150330 99.835 99.835 99.830 99.835 +0.005 4,082 116,417 +619
Aug15 150330 99.795 99.800 99.795 99.800 +0.005 5,562 79,791 -1,019
Total Volume and Open Interest 35,774 755,363 +1,721
3-Mth Euro-Yen(CME)
Jun15 150330 99.850 99.850 99.850 99.850 unch      
Sep15 150330 99.860 99.860 99.860 99.860 unch      
Dec15 150330 99.855 99.855 99.855 99.855 unch      
Mar16 150330 99.715 99.715 99.715 99.715 unch      
Jun16 150330 99.575 99.575 99.575 99.575 unch      
Sep16 150330 99.435 99.435 99.435 99.435 unch      
Dec16 150330 99.815 99.815 99.815 99.815 unch      
Mar17 150330 99.675 99.675 99.675 99.675 unch      
Jun17 150330 99.535 99.535 99.535 99.535 unch      
Sep17 150330 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150330 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150330 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150330 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150330 99.71 99.71 99.71 99.71 unch      
Jun16 150330 99.57 99.57 99.57 99.57 unch      
Sep16 150330 99.43 99.43 99.43 99.43 unch      
Dec16 150330 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150330 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150330 147.44 147.58 147.25 147.50 +0.02 1,032 17,735 +43
Sep15 150330 146.93 146.93 146.93 146.93 +0.02      
Dec15 150330 146.37 146.37 146.37 146.37 +0.02 0 1 +0
Total Volume and Open Interest 1,032 17,736 +43
Euro-Bund(EUREX)
Jun15 150330 158.52 158.89 158.39 158.48 -0.06 434,863 1,283,168 +2,219
Sep15 150330 158.50 158.66 158.32 158.35 -0.04 1,406 10,779 +978
Dec15 150330 158.35 158.35 158.35 158.35 -0.04      
Total Volume and Open Interest 436,269 1,293,947 +3,197
Euro-Bobl(EUREX)
Jun15 150330 129.40 129.50 129.32 129.35 -0.06 351,379 1,027,329 -3,996
Sep15 150330 130.80 130.92 130.76 130.76 -0.01 10 14 +5
Dec15 150330 130.35 130.35 130.35 130.35 -0.06      
Total Volume and Open Interest 351,389 1,027,343 -3,991
3-Mth Euribor(EUREX)
Mar15 150316 99.975 99.975 99.975 99.975 unch 12 7,764 -12
Jun15 150330 99.990 99.990 99.990 99.990 unch 32 6,049 +25
Sep15 150330 99.995 99.995 99.995 99.995 unch 560 10,153 -95
Total Volume and Open Interest 1,525 60,113 -82
Long Gilt(LIFFE)
Jun15 150330 121~01 121~03 120~16 120~23 -0~10 203,836 435,823 +2,838
Sep15 150330 119~25 119~25 119~25 119~25 -0~09 0 1 +0
Total Volume and Open Interest 204,143 442,049 +2,779
3-Mth Short Sterling(LIFFE)
Jun15 150330 99.42 99.42 99.41 99.41 unch 49,840 309,731 -16,695
Sep15 150330 99.41 99.41 99.40 99.40 unch 52,704 511,904 -13,693
Dec15 150330 99.34 99.35 99.33 99.33 -0.01 60,569 435,896 +853
Mar16 150330 99.24 99.26 99.22 99.23 -0.02 73,370 328,793 -2,716
Jun16 150330 99.14 99.15 99.10 99.11 -0.03 96,085 258,187 -19,027
Sep16 150330 99.01 99.03 98.98 98.98 -0.04 96,911 255,223 -5,352
Total Volume and Open Interest 799,805 3,017,053 -48,532
3-Mth Euribor(LIFFE)
Jun15 150330 99.980 99.995 99.980 99.990 +0.005 12,558 367,815 -355
Sep15 150330 99.990 100.000 99.985 100.000 +0.005 12,540 363,005 -1,351
Dec15 150330 99.990 100.005 99.990 100.005 +0.005 13,678 291,208 -1,017
Total Volume and Open Interest 208,162 3,082,316 +6,007
3-Mth Aus T-Bills(SFE)
Jun15 150330 97.97 98.01 97.95 98.00 +0.03 18,974 211,331 +4,051
Sep15 150330 98.07 98.13 98.06 98.12 +0.04 12,110 193,536 +959
Dec15 150330 98.11 98.16 98.08 98.15 +0.04 9,045 172,564 +377
Mar16 150330 98.10 98.16 98.07 98.15 +0.05 7,110 125,821 -972
Jun16 150330 98.06 98.12 98.03 98.11 +0.05 4,403 73,221 -1,624
Sep16 150330 98.00 98.07 97.98 98.06 +0.05 5,033 48,387 -769
Dec16 150330 97.94 98.00 97.91 97.99 +0.05 3,866 43,826 +443
Mar17 150330 97.86 97.93 97.86 97.93 +0.06 2,585 19,977 +1,098
Jun17 150330 97.79 97.86 97.79 97.86 +0.07 86 7,709 +75
Sep17 150330 97.72 97.79 97.72 97.78 +0.06 10 4,804 +0
Total Volume and Open Interest 63,262 902,319 +3,638
10-Year Aus T-Bonds(SFE)
Jun15 150330 97.60 97.66 97.55 97.64 +0.04 73,674 697,166 +812
Sep15 150330 97.64 97.64 97.64 97.64 +0.04      
Total Volume and Open Interest 73,674 697,166 +812
3-Year Aus T-Bonds(SFE)
Jun15 150330 98.27 98.34 98.24 98.32 +0.05 117,238 729,691 +17,344
Sep15 150330 98.32 98.32 98.32 98.32 +0.05      
Total Volume and Open Interest 117,238 729,691 +17,344
Gold(CMX)
Apr15 150330 1198.0 1198.5 1181.6 1184.8 -15.0 245,373 67,395 -44,303
Jun15 150330 1198.6 1199.6 1182.2 1185.3 -15.4 112,720 217,348 +23,112
Aug15 150330 1199.8 1199.8 1183.5 1186.2 -15.4 9,440 35,177 +2,773
Oct15 150330 1197.7 1198.1 1184.0 1187.0 -15.4 767 7,095 +104
Dec15 150330 1200.0 1200.1 1185.1 1187.8 -15.5 2,504 39,724 +400
Feb16 150330 1200.0 1200.0 1188.2 1188.6 -15.5 10 5,086 -3
Apr16 150330 1191.1 1191.1 1189.5 1189.5 -15.5 117 1,923 +76
Jun16 150330 1203.2 1203.2 1190.5 1190.5 -15.5 71 6,065 +2
Aug16 150330 1191.7 1191.7 1191.7 1191.7 -15.5 0 254 +0
Oct16 150330 1193.0 1193.0 1193.0 1193.0 -15.5 0 536 +0
Dec16 150330 1196.3 1196.3 1193.4 1194.5 -15.5 11 5,945 +7
Feb17 150330 1196.2 1196.2 1196.2 1196.2        
Silver(CMX)
May15 150330 1699.0 1699.0 1662.5 1667.4 -39.5 45,162 103,974 -1,890
Jul15 150330 1702.5 1702.5 1667.0 1671.6 -39.5 4,262 21,072 +760
Sep15 150330 1679.0 1685.0 1670.0 1675.1 -39.5 1,362 11,679 +222
Dec15 150330 1692.0 1692.0 1675.0 1679.1 -39.5 1,011 22,598 +155
Mar16 150330 1683.0 1683.0 1683.0 1683.0 -39.5 305 2,328 +174
May16 150330 1685.9 1685.9 1685.9 1685.9 -39.5 0 95 +0
Jul16 150330 1688.8 1688.8 1688.8 1688.8 -39.5 0 2,167 +0
Total Volume and Open Interest 52,371 171,441 -629
Platinum(NYMEX)
Apr15 150330 1142.3 1142.3 1115.1 1116.9 -26.7 15,663 10,967 -6,956
Jul15 150330 1140.5 1141.2 1114.7 1117.4 -23.1 10,412 59,629 +4,956
Oct15 150330 1139.5 1139.5 1118.6 1118.9 -23.1 191 728 +152
Jan16 150330 1121.0 1121.1 1121.0 1121.1 -23.2 0 20 +0
Total Volume and Open Interest 26,270 71,358 -1,844
Palladium(NYMEX)
Jun15 150330 738.50 747.00 723.00 729.00 -12.00 3,709 30,322 -273
Sep15 150330 739.85 746.30 729.20 729.85 -12.10 33 449 +18
Dec15 150330 730.65 730.65 730.65 730.65 -12.10      
Total Volume and Open Interest 3,749 30,778 -255
Copper(CMX)
May15 150330 276.00 279.25 274.80 278.15 +1.40 53,171 97,849 -2,846
Jul15 150330 276.55 279.30 275.10 278.35 +1.45 7,166 36,780 +1,867
Sep15 150330 275.55 279.05 275.55 278.35 +1.50 1,475 15,509 +149
Dec15 150330 275.30 278.85 275.30 278.10 +1.55 321 7,444 +83
Mar16 150330 275.05 278.05 275.00 278.05 +1.65 53 947 -11
Total Volume and Open Interest 63,447 165,698 -1,623
DJIA Index(CBOT)
Jun15 150330 17820 17910 17820 17860 +234 62 4,446 -14
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 150330 17624 17923 17585 17860 +234 179,585 101,142 -4,805
Sep15 150330 17665 17834 17665 17774 +234 5 34 +1
Dec15 150330 17692 17692 17692 17692 +234 2 32 +1
Total Volume and Open Interest 179,592 101,208 -4,803
S & P 500(CME)
Jun15 150330 2052.90 2081.50 2047.60 2075.60 +23.00 11,085 101,652 -2,387
Sep15 150330 2068.10 2073.10 2068.10 2068.10 +23.00 6 297 -1
Dec15 150330 2061.80 2066.80 2061.80 2061.80 +23.00 14 215 +0
Mar16 150330 2056.70 2061.70 2055.70 2056.70 +23.00 8 8 +0
Total Volume and Open Interest 11,113 102,172 -2,388
S & P 500 E-Mini(Globex)
Jun15 150330 2052.75 2081.75 2047.25 2075.50 +23.00 1,842,218 2,639,622 +19,034
Sep15 150330 2047.00 2074.25 2040.75 2068.00 +23.00 1,347 5,229 +328
Total Volume and Open Interest 1,843,619 2,647,095 +19,375
NASDAQ 100(CME)
Jun15 150330 4348.50 4376.00 4348.50 4372.50 +46.70 1,372 5,178 +216
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 150330 4327.50 4381.80 4315.80 4372.50 +46.70 356,229 323,346 -4,755
Sep15 150330 4329.50 4373.30 4310.80 4364.00 +45.20 25 81 +10
Total Volume and Open Interest 356,256 323,461 -4,743
S & P Midcap 400(CME)
Jun15 150330 1524.50 1524.50 1524.50 1524.50 +21.70 60 269 +60
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 150330 16.25 16.40 15.60 15.78 -0.45 96,292 156,378 -10,328
May15 150330 17.70 17.83 17.30 17.38 -0.35 51,750 82,821 +7,252
Jun15 150330 18.10 18.28 17.80 17.93 -0.25 23,624 39,010 +887
Total Volume and Open Interest 196,683 348,465 -1,504
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150330 19400 19675 19285 19630 +220 20,407 59,633 +395
Sep15 150330 19675 19725 19675 19685 +220 0 4 +0
Total Volume and Open Interest 20,407 59,637 +395
Nikkei 225(SGX)
Jun15 150330 19285 19490 19230 19445 +170 105,209 272,416 +684
Sep15 150330 19430 19430 19430 19430 +170 4 139 -2
Dec15 150330 19345 19345 19345 19345 +180 0 6,084 +0
Total Volume and Open Interest 105,512 282,630 +804
CAC 40(EURONEXT)
Apr15 150330 5052.5 5098.5 5040.5 5085.0 +50.0 135,282 323,804 +8,604
May15 150330 4989.5 5035.5 4989.5 5022.5 +50.0 205 317 +21
Jun15 150330 4949.5 4990.5 4949.5 4979.5 +50.5 857 10,335 +294
Total Volume and Open Interest 136,344 334,549 +8,919
Hang Seng Index(HKFE)
Mar15 150330 24532 24882 24498 24867 +321 87,793 54,435 -24,549
Apr15 150330 24575 24990 24535 24857 +279 51,214 81,279 +31,288
Total Volume and Open Interest 139,998 141,319 +7,247
DAX(EUREX)
Mar15 150320 11932.0 12073.0 11926.0 12036.0 +114.0 229,236 66,888 -49,757
Jun15 150330 11930.0 12139.5 11917.0 12118.5 +229.5 156,301 182,155 +1,839
Sep15 150330 11903.5 12139.0 11903.5 12121.0 +229.0 484 1,571 +10
Total Volume and Open Interest 156,785 183,753 +1,849
FT-SE 100(EURONEXT)
Jun15 150330 6828.00 6860.00 6806.50 6841.50 +46.00 133,862 609,912 +46
Sep15 150330 6805.00 6805.00 6796.00 6796.00 +52.50 0 590 +0
Dec15 150330 6766.00 6766.00 6766.00 6766.00 +52.50 2 113 -2
Total Volume and Open Interest 133,864 610,615 +44
SPI 200(SFE)
Jun15 150330 5916.0 5917.0 5823.0 5851.0 -66.0 31,040 244,581 -1,286
Sep15 150330 5799.0 5799.0 5799.0 5799.0 -65.0 0 2,885 +0
Dec15 150330 5791.0 5791.0 5791.0 5791.0 -65.0 0 2,022 +0
Total Volume and Open Interest 31,057 251,272 -1,280
FTSE MIB(ISE)
Jun15 150330 22620.00 22915.00 22620.00 22892.00 +287.00 40,502 50,548 -2,185
Sep15 150330 22595.00 22840.00 22595.00 22835.00 +290.00 23 131 +27
Dec15 150330 22755.00 22755.00 22755.00 22755.00 +290.00 0 1 +0
Total Volume and Open Interest 40,525 50,680 -2,158
KOSPI 200(KFE)
Jun15 150330 257.40 258.00 256.40 257.60 +0.05 147,369 127,370 +4,922
Sep15 150330 258.40 258.85 257.40 258.70 +0.30 465 1,972 +88
Dec15 150330 259.80 259.80 259.80 259.80 +0.40 18 672 -1
Total Volume and Open Interest 147,852 131,100 +5,009
GSCI(CME)
Apr15 150330 402.70 403.50 400.00 402.70 +0.70 165 11,734 -115
May15 150330 407.70 408.30 404.80 407.70 +0.90 26 538 +26
Jun15 150330 411.20 411.80 408.30 411.20 +0.90      
Total Volume and Open Interest 191 12,272 -89
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