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 Tue March 31, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150331 967.00 981.00 951.25 973.25 +5.50 93,855 325,585 +808
Jul15 150331 971.75 984.00 956.25 977.75 +5.00 43,011 202,293 +4,428
Aug15 150331 970.75 986.00 956.25 977.25 +5.25 2,130 15,820 +159
Sep15 150331 957.25 970.75 945.00 964.25 +6.25 536 5,742 -120
Nov15 150331 948.00 961.00 933.75 955.25 +6.00 13,380 164,726 -168
Jan16 150331 954.00 964.00 949.00 960.00 +6.00 367 8,293 +167
Mar16 150331 954.50 966.50 951.50 962.25 +6.50 953 13,122 +107
May16 150331 956.00 966.50 952.00 963.25 +6.50 759 5,746 +111
Jul16 150331 962.50 970.00 959.50 969.25 +6.50 326 2,238 +123
Aug16 150331 968.75 968.75 962.25 968.75 +6.50 0 154 +0
Sep16 150331 963.00 963.00 954.75 963.00 +8.25 0 38 +0
Nov16 150331 946.25 961.75 940.00 957.00 +6.50 230 4,795 +114
Jan17 150331 955.25 965.00 955.25 962.25 +6.25 0 55 +0
Mar17 150331 967.25 967.25 961.00 967.25 +6.25 0 30 +0
Total Volume and Open Interest 155,547 748,958 +5,729
Soybean Meal(CBOT)
May15 150331 322.80 329.80 318.30 326.80 +3.60 38,898 152,352 -5,417
Jul15 150331 321.70 328.00 317.20 325.20 +2.90 18,074 95,401 +2,968
Aug15 150331 320.10 326.00 315.50 323.70 +3.00 1,421 17,222 +224
Sep15 150331 318.00 323.40 314.20 322.00 +3.30 646 12,576 +52
Oct15 150331 314.40 319.90 311.00 318.40 +3.30 202 11,259 +27
Dec15 150331 314.70 320.10 310.80 318.70 +3.40 3,044 39,946 +177
Jan16 150331 314.60 319.60 314.20 318.20 +3.10 157 3,220 +5
Mar16 150331 314.00 317.80 310.00 316.80 +2.60 287 3,752 +65
May16 150331 312.50 315.70 310.20 315.70 +2.20 60 1,240 -26
Jul16 150331 313.50 316.80 313.50 316.80 +1.90 129 1,302 +70
Total Volume and Open Interest 63,106 339,581 -1,785
Soybean Oil(CBOT)
May15 150331 30.47 30.50 30.05 30.39 -0.10 56,368 172,614 -180
Jul15 150331 30.72 30.76 30.28 30.62 -0.10 28,013 98,979 +1,077
Aug15 150331 30.74 30.81 30.35 30.70 -0.11 2,862 14,875 +583
Sep15 150331 30.79 30.87 30.49 30.76 -0.11 1,440 11,157 +334
Oct15 150331 30.77 30.82 30.45 30.71 -0.11 321 7,624 +21
Dec15 150331 30.88 31.20 30.46 30.80 -0.13 4,880 60,944 +542
Jan16 150331 31.05 31.14 30.81 31.00 -0.14 305 3,827 +195
Mar16 150331 31.27 31.37 31.01 31.23 -0.14 366 4,873 +62
May16 150331 31.50 31.59 31.29 31.48 -0.11 82 2,621 +0
Jul16 150331 31.60 31.81 31.55 31.71 -0.10 101 2,085 +45
Total Volume and Open Interest 94,741 381,942 +2,679
Canola(WCE)
May15 150331 452.0 457.1 452.0 455.3 +2.7 12,651 87,701 -4,964
Jul15 150331 452.0 456.5 452.0 454.4 +0.9 7,299 54,610 +2,560
Nov15 150331 445.5 448.9 444.8 446.8 +0.9 1,954 43,301 +682
Jan16 150331 448.5 448.5 448.5 448.5 +0.9 0 1,459 +0
Mar16 150331 449.5 449.5 449.5 449.5 +0.9 0 333 +0
Total Volume and Open Interest 21,924 189,321 -1,712
Corn(CBOT)
May15 150331 394.00 398.50 375.25 376.25 -18.25 136,749 506,269 -17,021
Jul15 150331 401.75 406.00 383.00 384.25 -18.25 61,580 330,223 +17,617
Sep15 150331 409.50 413.25 391.00 392.00 -18.00 15,503 137,085 +3,435
Dec15 150331 417.50 421.25 400.00 400.75 -17.50 22,703 261,400 +1,183
Mar16 150331 426.25 430.00 409.25 410.00 -17.00 1,994 70,730 -92
May16 150331 433.00 436.00 416.75 416.75 -16.75 312 5,925 +23
Jul16 150331 437.00 440.50 421.50 422.00 -15.75 227 8,101 +13
Sep16 150331 427.00 429.00 414.00 414.00 -14.50 18 1,644 +0
Dec16 150331 422.75 426.00 411.00 411.25 -13.50 805 12,933 +364
Mar17 150331 420.50 433.50 420.50 420.50 -13.00 0 361 +0
Total Volume and Open Interest 239,929 1,335,684 +5,541
Wheat(CBOT)
May15 150331 531.75 531.75 509.00 511.75 -18.50 55,820 196,488 -3,548
Jul15 150331 534.25 534.50 512.25 514.00 -19.25 28,269 133,641 +4,337
Sep15 150331 542.50 542.75 521.25 522.50 -19.75 4,497 43,920 -302
Dec15 150331 557.00 557.00 535.00 537.25 -18.00 3,888 55,640 +393
Mar16 150331 568.25 568.25 549.00 551.00 -16.75 196 12,275 +84
May16 150331 566.00 575.25 558.00 558.00 -17.25 63 1,219 +58
Total Volume and Open Interest 92,736 444,349 +1,024
Wheat(KCBT)
May15 150331 576.50 578.25 558.00 559.25 -17.00 11,059 69,801 -1,551
Jul15 150331 581.00 582.00 562.50 563.75 -17.00 9,584 51,738 +2,045
Sep15 150331 591.00 591.75 572.00 573.00 -18.00 1,173 13,784 +177
Dec15 150331 604.75 605.75 585.00 586.50 -18.25 954 16,477 -30
Mar16 150331 610.00 615.25 597.25 597.75 -17.50 272 3,853 +195
May16 150331 620.25 621.00 602.75 602.75 -18.25 0 439 +0
Total Volume and Open Interest 23,042 156,421 +836
Wheat(MGE)
May15 150331 590.50 591.00 574.25 576.00 -14.75 1,831 26,265 +335
Jul15 150331 595.00 596.25 579.00 580.50 -15.00 892 18,553 +162
Sep15 150331 602.00 602.25 586.75 588.25 -14.50 424 9,082 -138
Dec15 150331 613.50 614.00 597.25 598.75 -14.50 287 10,314 +19
Mar16 150331 624.00 625.00 609.00 610.00 -14.75 57 2,550 +1
Total Volume and Open Interest 3,498 66,972 +381
Oats(CBOT)
May15 150331 270.75 272.75 262.50 264.75 -5.00 321 5,199 -26
Jul15 150331 273.00 275.00 265.50 266.75 -5.75 104 1,708 -18
Sep15 150331 270.00 273.75 270.00 270.25 -3.50 3 255 +1
Dec15 150331 274.50 276.00 272.00 273.50 -1.50 11 1,584 +1
Total Volume and Open Interest 439 8,807 -42
Rough Rice(CBOT)
May15 150331 11.05 11.19 10.86 10.88 -0.24 266 7,076 -66
Jul15 150331 11.32 11.43 11.10 11.11 -0.26 128 1,173 +64
Sep15 150331 11.39 11.50 11.27 11.27 -0.24 13 671 +10
Nov15 150331 11.75 11.75 11.48 11.48 -0.21 0 28 +0
Total Volume and Open Interest 407 8,952 +8
Live Cattle(CME)
Apr15 150331 162.325 162.650 161.250 161.325 -1.175 8,331 45,894 -2,347
Jun15 150331 152.950 153.600 152.150 152.325 -0.660 16,047 125,866 +2,292
Aug15 150331 150.000 150.750 149.380 149.500 -0.785 6,480 48,951 +984
Oct15 150331 151.700 152.200 150.900 151.200 -0.585 4,340 35,881 +822
Dec15 150331 151.935 152.630 151.450 151.700 -0.375 969 14,145 -13
Feb16 150331 151.485 151.900 150.800 151.075 -0.425 372 3,321 +143
Total Volume and Open Interest 36,724 277,224 +1,985
Feeder Cattle(CME)
Apr15 150331 218.250 220.000 217.630 218.130 -0.500 1,693 6,082 -33
May15 150331 216.985 218.800 216.350 216.900 -0.550 3,090 16,953 +223
Aug15 150331 218.150 219.985 217.750 218.285 -0.615 1,209 11,720 +125
Sep15 150331 217.330 218.800 216.880 217.330 -0.570 217 1,960 -24
Oct15 150331 215.880 217.400 215.350 215.750 -0.600 157 2,039 +22
Nov15 150331 214.785 216.400 214.300 214.900 -0.550 89 915 +50
Jan16 150331 208.350 209.500 207.750 207.935 -0.915 22 473 +13
Total Volume and Open Interest 6,477 40,142 +376
Lean Hogs(CME)
Apr15 150331 61.400 62.900 61.300 62.430 +1.130 5,389 22,067 -1,049
May15 150331 67.950 69.850 67.950 68.725 +0.525 201 3,479 -83
Jun15 150331 75.500 77.785 75.500 75.800 +0.250 9,045 97,082 +525
Jul15 150331 76.680 78.950 76.650 77.150 +0.515 4,412 23,189 +515
Aug15 150331 77.635 79.430 77.385 77.725 +0.440 5,301 34,208 +1,245
Oct15 150331 68.900 70.150 68.635 69.150 +0.650 2,383 25,797 -299
Dec15 150331 65.475 66.930 65.475 66.100 +0.815 993 10,935 +569
Feb16 150331 68.385 69.500 68.385 69.300 +0.900 144 2,075 +64
Total Volume and Open Interest 28,041 219,667 +1,621
Class III Milk(CME)
Mar15 150331 15.52 15.52 15.50 15.50 -0.02 11 5,683 +10
Apr15 150331 15.61 15.78 15.61 15.65 +0.07 242 5,665 -26
May15 150331 15.80 16.19 15.80 15.88 +0.11 219 5,925 -12
Jun15 150331 15.86 16.24 15.86 16.00 +0.16 76 5,302 +1
Jul15 150331 16.37 16.73 16.37 16.53 +0.14 78 3,913 -17
Aug15 150331 16.87 17.20 16.87 17.06 +0.19 33 3,510 -2
Sep15 150331 17.23 17.44 17.23 17.34 +0.19 57 3,262 +5
Oct15 150331 17.35 17.50 17.35 17.47 +0.16 57 2,902 -9
Nov15 150331 17.33 17.50 17.33 17.45 +0.12 35 2,750 +0
Dec15 150331 17.25 17.42 17.25 17.35 +0.11 32 2,538 +1
Jan16 150331 16.95 17.05 16.95 17.00 -0.01 17 424 +9
Feb16 150331 16.90 16.95 16.90 16.95 unch 14 264 +12
Mar16 150331 16.77 16.77 16.77 16.77 -0.06 10 258 +6
Total Volume and Open Interest 883 42,845 -22
Cocoa(ICE)
May15 150331 2679 2714 2679 2699 +4 15,115 78,992 +273
Jul15 150331 2684 2712 2682 2699 +3 8,742 47,009 +1,885
Sep15 150331 2680 2706 2680 2694 +3 2,198 30,263 +65
Dec15 150331 2675 2699 2674 2688 +4 1,526 26,107 +324
Mar16 150331 2664 2691 2664 2681 +7 1,026 15,022 -464
May16 150331 2659 2685 2659 2675 +7 186 6,414 +8
Jul16 150331 2650 2663 2645 2663 +7 130 5,531 -13
Total Volume and Open Interest 29,478 211,444 +2,557
Coffee "C"(ICE)
May15 150331 133.00 135.95 131.90 132.90 +0.55 12,356 79,972 -1,661
Jul15 150331 136.50 139.15 135.15 136.10 +0.45 6,969 44,439 +1,968
Sep15 150331 139.55 142.05 138.20 139.15 +0.45 1,155 34,075 -342
Dec15 150331 143.25 146.05 142.15 143.10 +0.40 824 23,945 -73
Mar16 150331 147.30 149.70 145.90 146.80 +0.30 541 5,013 -87
May16 150331 148.25 151.60 148.00 148.80 +0.25 344 3,444 +162
Total Volume and Open Interest 22,461 200,473 -66
Orange Juice(ICE)
May15 150331 129.45 130.40 123.00 125.10 -4.35 632 10,179 -203
Jul15 150331 129.15 129.15 122.60 124.95 -3.80 123 4,293 +97
Sep15 150331 126.50 126.50 124.10 125.40 -2.95 5 1,013 +0
Nov15 150331 125.70 125.70 125.70 125.70 -3.00 1 470 -1
Jan16 150331 126.50 126.50 126.50 126.50 -3.30 0 84 +0
Mar16 150331 128.55 128.55 128.55 128.55 -3.30 0 7 +0
Total Volume and Open Interest 761 16,050 -107
Sugar #11(ICE)
May15 150331 11.97 12.12 11.91 11.93 -0.06 52,144 409,536 -3,888
Jul15 150331 12.13 12.25 12.03 12.06 -0.10 33,857 210,153 +5,666
Oct15 150331 12.79 12.84 12.65 12.68 -0.13 19,729 119,648 -1,834
Mar16 150331 14.04 14.04 13.88 13.91 -0.12 5,491 86,960 +520
May16 150331 14.00 14.08 13.94 13.98 -0.11 1,916 21,726 +194
Jul16 150331 13.96 14.04 13.90 13.95 -0.10 1,377 17,976 +88
Oct16 150331 14.11 14.17 14.03 14.12 -0.08 1,303 17,849 +398
Mar17 150331 14.52 14.57 14.44 14.54 -0.07 216 8,907 +47
Total Volume and Open Interest 116,094 895,573 +1,194
London Cocoa(LCE)
May15 150331 1899 1905 1893 1901 -2 5,933 57,801 -2,087
Jul15 150331 1906 1910 1900 1907 -2 5,697 51,730 +1,237
Sep15 150331 1903 1909 1899 1907 unch 3,369 42,720 +324
Dec15 150331 1894 1896 1885 1894 unch 5,440 52,100 +348
Mar16 150331 1872 1876 1865 1873 -1 1,818 32,340 +810
May16 150331 1868 1869 1864 1869 -2 174 4,083 +23
Jul16 150331 1866 1867 1861 1867 -3 5,497 3,965 +3,475
Total Volume and Open Interest 31,674 248,520 +7,842
London Sugar(LCE)
May15 150331 358.10 359.80 355.00 355.40 -2.10 2,973 30,769 -1,264
Aug15 150331 353.60 355.40 350.50 350.90 -2.40 2,089 28,574 +101
Oct15 150331 354.60 355.60 351.10 351.60 -2.20 696 12,052 +90
Dec15 150331 361.40 361.40 358.00 358.60 -2.20 363 6,029 +174
Mar16 150331 366.30 367.40 364.30 364.70 -2.50 331 5,370 +141
Total Volume and Open Interest 6,519 85,912 -724
Cotton(ICE)
May15 150331 62.59 63.94 62.17 63.10 +0.58 8,060 94,876 -631
Jul15 150331 63.40 64.20 62.58 63.46 +0.46 3,907 44,924 +648
Oct15 150331 63.42 64.22 63.42 63.98 +0.49 6 14 +0
Dec15 150331 63.81 64.95 63.40 64.34 +0.56 2,187 38,004 +631
Mar16 150331 63.85 65.00 63.77 64.50 +0.69 110 4,099 +64
May16 150331 63.90 64.86 63.90 64.60 +0.65 11 443 -8
Total Volume and Open Interest 14,283 183,304 +703
Lumber(CME)
May15 150331 279.7 282.3 277.0 278.2 -1.1 239 5,095 -7
Jul15 150331 278.7 279.0 275.5 276.7 -1.6 129 1,309 +25
Sep15 150331 281.2 285.0 281.0 281.2 -2.8 22 233 +13
Nov15 150331 284.0 286.0 283.0 283.0 -2.0 0 28 +0
Total Volume and Open Interest 390 6,675 +31
Crude Oil(NYM)
May15 150331 48.73 48.73 47.28 47.60 -1.08 384,092 482,507 -25,061
Jun15 150331 50.32 50.45 49.03 49.34 -1.07 88,806 256,903 +3,417
Jul15 150331 51.78 51.79 50.46 50.78 -1.03 38,487 96,148 +840
Aug15 150331 52.56 52.63 51.50 51.83 -1.01 22,560 49,025 +1,083
Sep15 150331 53.61 53.61 52.30 52.69 -0.98 21,520 123,907 +878
Oct15 150331 53.81 54.05 53.18 53.45 -0.96 9,419 63,420 +672
Nov15 150331 54.87 54.87 54.04 54.18 -0.94 6,632 44,269 +53
Dec15 150331 55.71 55.71 54.40 54.87 -0.92 34,191 210,858 +1,939
Jan16 150331 56.12 56.12 55.10 55.45 -0.89 1,809 43,106 +248
Feb16 150331 56.59 56.59 55.72 55.98 -0.85 554 19,162 +42
Mar16 150331 56.22 57.17 56.00 56.47 -0.81 1,992 33,997 +73
Apr16 150331 56.97 56.97 56.92 56.92 -0.76 596 11,117 -58
May16 150331 57.25 57.95 57.20 57.32 -0.72 470 10,423 +36
Jun16 150331 57.61 58.29 57.05 57.68 -0.68 6,842 50,647 -385
Jul16 150331 57.99 57.99 57.99 57.99 -0.64 373 9,427 +166
Aug16 150331 58.32 58.32 58.32 58.32 -0.61 171 7,318 +43
Total Volume and Open Interest 645,061 1,735,225 -13,388
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 150331 48.725 48.750 47.300 47.600 -1.075 13,930 3,636 -259
Jun15 150331 50.350 50.350 49.050 49.350 -1.050 958 1,403 +36
Jul15 150331 51.800 51.800 50.775 50.775 -1.025 235 213 -24
Aug15 150331 52.125 52.175 51.825 51.825 -1.025 95 384 +42
Sep15 150331 52.875 53.200 52.700 52.700 -0.975 51 340 +10
Oct15 150331 53.625 53.950 53.450 53.450 -0.950 28 55 +14
Nov15 150331 54.325 54.325 54.175 54.175 -0.950 67 55 +7
Dec15 150331 54.875 55.000 54.875 54.875 -0.925 62 181 -8
Total Volume and Open Interest 15,428 6,343 -181
NY Harbor ULSD(NYM)
Apr15 150331 173.04 173.23 169.87 171.79 -1.33 24,394 14,137 -5,769
May15 150331 172.82 173.04 169.32 170.80 -2.01 54,962 101,884 +1,150
Jun15 150331 173.70 173.80 170.18 171.64 -1.98 18,207 52,784 +564
Jul15 150331 174.58 175.10 171.80 173.12 -1.93 7,103 30,489 +817
Aug15 150331 175.46 176.75 173.43 174.87 -1.96 4,170 21,791 +494
Sep15 150331 177.88 178.85 175.59 177.00 -1.97 3,859 27,847 +292
Oct15 150331 178.43 180.45 178.15 179.19 -1.96 1,554 17,962 -44
Nov15 150331 181.13 182.61 180.40 181.10 -1.96 1,166 12,309 +157
Dec15 150331 183.35 184.67 181.37 182.86 -1.95 3,853 37,590 +427
Jan16 150331 183.00 186.10 183.00 184.54 -1.94 743 7,856 +226
Feb16 150331 184.52 186.87 184.52 185.32 -1.93 474 4,331 -1
Mar16 150331 185.71 186.57 185.28 185.34 -1.90 289 7,764 +78
Apr16 150331 185.00 186.05 184.52 184.52 -1.90 127 4,608 +35
May16 150331 186.16 186.61 184.77 184.77 -1.87 88 2,906 +40
Total Volume and Open Interest 122,087 369,222 -1,259
RBOB Gasoline(NYM)
Apr15 150331 179.60 179.62 175.10 178.00 -2.06 22,319 11,633 -4,920
May15 150331 179.51 179.52 174.57 177.00 -2.52 61,485 122,019 +2,673
Jun15 150331 177.70 177.77 173.52 175.83 -2.44 30,020 59,299 +2,215
Jul15 150331 175.07 175.80 172.30 174.49 -2.42 13,885 40,798 +481
Aug15 150331 173.77 174.20 170.82 172.89 -2.37 9,402 32,466 +30
Sep15 150331 171.84 172.29 168.69 170.67 -2.31 10,118 33,467 +637
Oct15 150331 156.80 158.24 155.14 156.74 -2.37 4,244 20,863 -621
Nov15 150331 153.70 155.36 152.88 153.98 -2.39 2,452 14,082 -342
Dec15 150331 153.44 154.84 151.57 152.58 -2.43 6,878 33,796 +1,191
Jan16 150331 153.81 155.25 153.21 153.49 -2.45 188 4,347 -9
Total Volume and Open Interest 163,166 392,262 +2,273
e-miNY RBOB Gasoline(NYM)
May15 150331 177.00 177.00 177.00 177.00 -2.50      
Jun15 150331 175.80 175.83 175.80 175.80 -2.50      
Jul15 150331 174.50 174.50 174.49 174.50 -2.40 1 2 +1
Aug15 150331 172.90 172.90 172.89 172.90 -2.40      
Total Volume and Open Interest 1 4 +1
Natural Gas(NYM)
May15 150331 2.640 2.686 2.622 2.640 -0.004 101,418 295,360 +5,497
Jun15 150331 2.671 2.734 2.671 2.691 -0.003 20,820 75,794 +1,116
Jul15 150331 2.753 2.790 2.734 2.751 -0.003 18,831 92,339 -224
Aug15 150331 2.777 2.821 2.766 2.782 -0.002 11,085 48,065 +1,252
Sep15 150331 2.779 2.820 2.766 2.786 +0.001 10,441 81,044 -5
Oct15 150331 2.806 2.845 2.795 2.814 +0.002 12,192 106,485 +201
Nov15 150331 2.900 2.947 2.897 2.916 +0.004 4,170 44,397 +249
Dec15 150331 3.061 3.100 3.061 3.078 +0.006 4,339 50,193 +465
Jan16 150331 3.173 3.218 3.170 3.188 +0.004 4,769 49,135 +340
Feb16 150331 3.193 3.193 3.168 3.174 +0.002 583 12,052 -2
Mar16 150331 3.142 3.144 3.123 3.129 +0.002 2,639 26,274 +828
Apr16 150331 3.008 3.011 2.989 2.995 +0.001 1,931 22,468 +764
May16 150331 3.001 3.013 2.995 3.000 +0.001 85 8,017 +6
Jun16 150331 3.029 3.033 3.029 3.033 +0.001 25 6,478 +4
Jul16 150331 3.071 3.071 3.071 3.071 +0.002 42 4,413 -9
Aug16 150331 3.075 3.079 3.075 3.079 +0.002 25 3,490 +5
Total Volume and Open Interest 193,870 981,722 +4,685
Brent Crude Oil(ICE)
May15 150331 56.31 56.33 54.72 55.11 -1.18 223,862 327,894 -11,316
Jun15 150331 57.12 57.31 55.78 56.21 -1.07 145,151 341,935 +1,549
Jul15 150331 58.00 58.01 56.65 57.08 -1.04 43,216 183,682 -187
Aug15 150331 58.88 58.88 57.56 57.96 -1.02 26,032 93,931 +4,265
Sep15 150331 59.70 59.70 58.35 58.78 -1.02 22,370 130,368 +1,538
Oct15 150331 60.43 60.43 59.12 59.53 -1.00 9,165 63,607 +195
Nov15 150331 61.04 61.08 59.77 60.22 -0.98 5,576 45,635 +35
Dec15 150331 61.70 61.74 60.36 60.84 -0.96 52,109 224,672 -651
Jan16 150331 61.75 62.13 60.93 61.37 -0.93 2,469 54,649 +39
Feb16 150331 62.14 62.61 61.76 61.86 -0.90 1,516 36,899 -71
Mar16 150331 61.97 63.12 61.97 62.35 -0.86 2,630 37,667 +649
Apr16 150331 63.51 63.54 62.85 62.85 -0.82 935 27,578 +242
May16 150331 63.29 63.29 63.29 63.29 -0.79 804 19,382 +64
Jun16 150331 63.98 64.50 63.12 63.70 -0.75 9,184 62,390 -970
Total Volume and Open Interest 572,686 1,944,359 -2,704
Gas Oil(ICE)
Apr15 150331 531.00 531.75 521.25 526.50 -1.00 44,124 81,722 -7,530
May15 150331 528.25 529.00 518.50 524.00 unch 80,959 131,950 +6,387
Jun15 150331 530.00 530.00 519.00 525.00 +0.50 37,128 119,806 -700
Jul15 150331 528.25 532.75 522.25 528.25 +0.75 10,304 38,788 -2,842
Aug15 150331 533.75 536.75 527.75 533.00 +1.00 9,606 30,692 +41
Sep15 150331 539.75 542.00 534.00 538.75 +1.25 7,451 27,615 +369
Oct15 150331 547.50 547.75 539.75 545.25 +1.50 3,002 27,773 +357
Nov15 150331 551.75 553.00 544.50 549.50 +1.75 2,484 18,474 +273
Dec15 150331 555.75 557.25 547.00 553.50 +1.75 12,241 83,732 +1,039
Jan16 150331 558.00 559.75 553.75 558.25 +2.00 960 20,420 -281
Total Volume and Open Interest 211,305 673,081 -2,051
Ethanol(CBOT)
Apr15 150331 1.513 1.546 1.472 1.487 -0.041 156 373 -125
May15 150331 1.536 1.555 1.490 1.498 -0.038 201 2,186 +37
Jun15 150331 1.526 1.543 1.486 1.490 -0.037 77 1,607 +3
Jul15 150331 1.518 1.518 1.485 1.485 -0.033 19 1,037 +3
Aug15 150331 1.476 1.476 1.476 1.476 -0.033 0 532 +0
Sep15 150331 1.465 1.465 1.465 1.465 -0.033 0 276 +0
Oct15 150331 1.454 1.454 1.448 1.448 -0.033 0 361 +0
Nov15 150331 1.435 1.435 1.434 1.434 -0.033 0 147 +0
Total Volume and Open Interest 599 6,946 -88
WTI Crude Oil(ICE)
May15 150331 48.58 48.66 47.30 47.60 -1.08 43,571 64,674 -768
Jun15 150331 49.76 50.32 49.05 49.34 -1.07 28,085 79,881 -3,383
Jul15 150331 51.13 51.63 50.56 50.78 -1.03 11,381 28,500 +10
Aug15 150331 52.22 52.43 51.60 51.83 -1.01 4,800 12,824 +88
Sep15 150331 53.06 53.22 52.52 52.69 -0.98 4,532 37,728 +582
Oct15 150331 53.77 53.78 53.41 53.45 -0.96 2,016 6,928 -97
Nov15 150331 54.47 54.59 54.18 54.18 -0.94 1,735 8,646 -38
Dec15 150331 55.14 55.54 54.45 54.87 -0.92 11,536 79,029 -2,238
Jan16 150331 55.42 55.45 55.42 55.45 -0.89 263 8,560 -31
Feb16 150331 55.98 55.98 55.98 55.98 -0.85 136 1,468 +0
Mar16 150331 56.47 56.47 56.47 56.47 -0.81 145 3,989 +136
Apr16 150331 56.92 56.92 56.92 56.92 -0.76 28 2,834 +0
May16 150331 57.32 57.32 57.32 57.32 -0.72 37 2,424 -5
Jun16 150331 57.85 57.85 57.68 57.68 -0.68 407 17,853 -135
Jul16 150331 57.99 57.99 57.99 57.99 -0.64 6 1,083 +0
Aug16 150331 58.32 58.32 58.32 58.32 -0.61 7 1,763 +2
Total Volume and Open Interest 111,550 432,707 -5,984
US Dollar Index(ICE)
Jun15 150331 98.250 99.005 98.140 98.660 +0.380 56,439 107,115 +85
Sep15 150331 98.695 99.440 98.680 99.165 +0.415 523 3,410 +92
Dec15 150331 99.230 99.955 99.230 99.640 +0.390 55 918 -3
Total Volume and Open Interest 57,017 111,482 +174
Australian Dollar(CME)
Jun15 150331 76.19 76.33 75.58 75.81 -0.37 87,148 132,797 +62
Sep15 150331 75.75 75.78 75.28 75.47 -0.37 85 239 +39
Dec15 150331 75.36 75.36 75.18 75.18 -0.37 0 35 +0
Total Volume and Open Interest 87,233 133,079 +101
British Pound(CME)
Jun15 150331 147.92 148.64 147.48 148.37 +0.30 94,806 179,432 -488
Sep15 150331 147.93 148.50 147.45 148.30 +0.30 82 180 -2
Dec15 150331 148.27 148.27 148.27 148.27 +0.30 0 19 +0
Total Volume and Open Interest 94,888 179,658 -490
Canadian Dollar(CME)
Jun15 150331 78.77 78.96 78.14 78.92 +0.17 63,208 102,028 +666
Sep15 150331 78.66 78.86 78.09 78.84 +0.17 343 4,724 -67
Dec15 150331 78.67 78.79 78.10 78.79 +0.16 120 1,485 +24
Mar16 150331 78.78 78.78 78.78 78.78 +0.15 0 462 +0
Total Volume and Open Interest 63,671 108,732 +623
Japanese Yen(CME)
Jun15 150331 83.36 83.58 83.16 83.46 +0.17 101,560 177,717 -1,012
Sep15 150331 83.36 83.70 83.35 83.58 +0.17 172 559 +48
Dec15 150331 83.66 83.76 83.61 83.76 +0.18 11 133 -8
Total Volume and Open Interest 101,749 178,620 -972
Swiss Franc(CME)
Jun15 150331 103.68 103.89 102.71 103.15 -0.53 19,038 33,209 -758
Sep15 150331 103.45 103.69 103.45 103.58 -0.53 9 397 -2
Dec15 150331 104.05 104.05 104.05 104.05 -0.52 0 227 +0
Total Volume and Open Interest 19,047 33,855 -760
EuroFX(CME)
Jun15 150331 108.38 108.57 107.24 107.54 -0.80 279,856 459,466 -548
Sep15 150331 108.57 108.58 107.29 107.70 -0.80 1,055 2,074 +29
Dec15 150331 108.55 108.55 107.70 107.91 -0.80 12 427 -6
Total Volume and Open Interest 280,930 462,117 -522
Mexican Peso(CME)
Apr15 150331 655.62 655.62 655.62 655.62 +0.62      
May15 150331 654.12 654.12 654.12 654.12 +0.75      
Total Volume and Open Interest 20,678 153,241 -1,012
Brazilian Real(CME)
Apr15 150331 311.70 311.70 311.70 311.70 +1.45 10,658 3,690 -8,182
May15 150331 304.80 312.00 303.95 309.50 +1.60 10,675 10,717 +10,492
Jun15 150331 301.60 308.55 301.60 306.90 +1.70 17 1,241 +1
Jul15 150331 304.10 304.10 304.10 304.10 +1.80      
Total Volume and Open Interest 21,350 24,800 +2,311
30-Year T-Bonds(CBOT)
Jun15 150331 163~230 164~050 163~050 163~280 +0~130 205,303 432,523 +1,697
Sep15 150331 162~130 162~130 161~310 162~130 +0~140 52 137 +39
Dec15 150331 161~150 161~150 161~010 161~150 +0~140      
Total Volume and Open Interest 205,355 432,660 +1,736
10-Year T-Notes(CBOT)
Jun15 150331 128~230 128~315 128~180 128~290 +0~100 949,736 2,837,721 -11,047
Sep15 150331 128~130 128~130 128~030 128~130 +0~100 13 264 +9
Dec15 150331 127~280 127~280 127~250 127~280 +0~030 0 5 +0
Total Volume and Open Interest 949,749 2,837,990 -11,038
5-Year T-Notes(CBOT)
Mar15 150331 120~274 120~294 120~202 120~282 +0~080 6,273 3,384 -246
Jun15 150331 120~026 120~074 120~006 120~066 +0~064 526,206 2,029,565 -11,587
Sep15 150331 120~066 120~066 120~002 120~066 +0~064      
Total Volume and Open Interest 532,479 2,032,949 -11,833
2 Year T-Notes(CBOT)
Mar15 150331 109~292 109~292 109~270 109~292 +0~022 1,782 4,511 +1,274
Jun15 150331 109~172 109~186 109~166 109~184 +0~022 230,942 1,369,099 -13,759
Sep15 150331 109~084 109~084 109~062 109~084 +0~022      
Total Volume and Open Interest 232,724 1,373,610 -12,485
Eurodollars(CME)
Jun15 150331 99.670 99.675 99.665 99.670 +0.005 105,075 1,289,980 +13,064
Sep15 150331 99.515 99.530 99.510 99.520 +0.010 99,019 1,070,286 +7,659
Dec15 150331 99.335 99.355 99.330 99.345 +0.015 132,605 1,141,488 +14,366
Mar16 150331 99.145 99.170 99.140 99.160 +0.025 130,412 936,170 -1,367
Jun16 150331 98.945 98.980 98.945 98.970 +0.035 147,957 780,731 -2,460
Sep16 150331 98.750 98.785 98.745 98.775 +0.040 109,215 691,602 -1,687
Dec16 150331 98.565 98.600 98.560 98.595 +0.045 169,023 985,978 -1,374
Mar17 150331 98.420 98.455 98.415 98.450 +0.050 109,044 538,392 +5,350
Jun17 150331 98.275 98.310 98.265 98.310 +0.050 105,475 513,519 -643
Sep17 150331 98.160 98.195 98.150 98.190 +0.045 61,616 448,793 -121
Dec17 150331 98.045 98.085 98.035 98.075 +0.040 83,177 618,634 +5,583
Mar18 150331 97.960 98.000 97.945 97.990 +0.045 56,805 306,220 +4,967
Jun18 150331 97.875 97.915 97.860 97.905 +0.040 46,014 267,133 +2,247
Sep18 150331 97.800 97.840 97.780 97.830 +0.040 35,341 173,229 +3,803
Dec18 150331 97.725 97.765 97.705 97.755 +0.040 31,913 229,611 +292
Mar19 150331 97.665 97.705 97.645 97.695 +0.035 28,192 126,605 -4,140
Jun19 150331 97.610 97.650 97.590 97.635 +0.035 28,742 118,767 +1,372
Sep19 150331 97.555 97.585 97.530 97.575 +0.030 18,897 71,736 +201
Total Volume and Open Interest 1,547,534 10,684,813 +51,950
Ultra T-Bond(CBOT)
Mar15 150320 172~01 172~01 170~26 171~30 +1~04 5,173 7,596 +1,515
Jun15 150331 169~25 170~10 169~01 169~28 +0~09 67,245 566,949 -773
Sep15 150331 168~16 168~16 168~07 168~16 +0~09      
Total Volume and Open Interest 67,245 566,949 -773
30 Day Federal Funds(CBOT)
Mar15 150331 99.885 99.885 99.885 99.885 unch 183 79,498 -50
Apr15 150331 99.875 99.880 99.875 99.875 unch 1,094 71,073 -607
May15 150331 99.875 99.880 99.875 99.875 unch 3,796 110,181 +113
Jun15 150331 99.860 99.865 99.860 99.860 unch 5,903 64,538 +1,846
Jul15 150331 99.835 99.835 99.835 99.835 unch 15,315 121,577 +5,160
Aug15 150331 99.800 99.805 99.800 99.800 unch 14,100 82,544 +2,753
Total Volume and Open Interest 63,905 767,717 +12,354
3-Mth Euro-Yen(CME)
Jun15 150331 99.850 99.850 99.850 99.850 unch      
Sep15 150331 99.860 99.860 99.860 99.860 unch      
Dec15 150331 99.855 99.855 99.855 99.855 unch      
Mar16 150331 99.715 99.715 99.715 99.715 unch      
Jun16 150331 99.575 99.575 99.575 99.575 unch      
Sep16 150331 99.435 99.435 99.435 99.435 unch      
Dec16 150331 99.815 99.815 99.815 99.815 unch      
Mar17 150331 99.675 99.675 99.675 99.675 unch      
Jun17 150331 99.535 99.535 99.535 99.535 unch      
Sep17 150331 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150331 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150331 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150331 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150331 99.71 99.71 99.71 99.71 unch      
Jun16 150331 99.57 99.57 99.57 99.57 unch      
Sep16 150331 99.43 99.43 99.43 99.43 unch      
Dec16 150331 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150331 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150331 147.50 147.52 147.12 147.12 -0.38 1,946 17,971 +236
Sep15 150331 146.55 146.55 146.55 146.55 -0.38      
Dec15 150331 145.99 145.99 145.99 145.99 -0.38 0 1 +0
Total Volume and Open Interest 1,946 17,972 +236
Euro-Bund(EUREX)
Jun15 150331 158.54 158.88 158.35 158.76 +0.28 530,238 1,295,499 +12,331
Sep15 150331 158.30 158.69 158.30 158.61 +0.26 2,638 13,234 +2,455
Dec15 150331 158.61 158.61 158.61 158.61 +0.26      
Total Volume and Open Interest 532,876 1,308,733 +14,786
Euro-Bobl(EUREX)
Jun15 150331 129.38 129.47 129.29 129.43 +0.08 313,268 1,040,539 +13,210
Sep15 150331 130.91 130.91 130.83 130.83 +0.07 1 15 +1
Dec15 150331 130.43 130.43 130.43 130.43 +0.08      
Total Volume and Open Interest 313,269 1,040,554 +13,211
3-Mth Euribor(EUREX)
Mar15 150316 99.975 99.975 99.975 99.975 unch 12 7,764 -12
Jun15 150331 99.990 99.990 99.990 99.990 unch 0 6,049 +0
Sep15 150331 100.000 100.000 100.000 100.000 +0.005 160 10,158 +5
Total Volume and Open Interest 1,637 61,137 +1,024
Long Gilt(LIFFE)
Jun15 150331 120~20 120~31 120~13 120~24 +0~01 182,818 436,534 +711
Sep15 150331 119~25 119~25 119~25 119~25 +0~01 0 1 +0
Total Volume and Open Interest 182,818 436,535 -5,514
3-Mth Short Sterling(LIFFE)
Jun15 150331 99.42 99.42 99.41 99.41 unch 23,126 313,684 +3,953
Sep15 150331 99.41 99.41 99.40 99.40 unch 46,458 515,839 +3,935
Dec15 150331 99.34 99.35 99.32 99.34 +0.01 72,566 454,887 +18,991
Mar16 150331 99.24 99.25 99.21 99.24 +0.01 67,886 328,833 +40
Jun16 150331 99.12 99.14 99.09 99.12 +0.01 77,313 257,869 -318
Sep16 150331 98.99 99.02 98.97 99.00 +0.02 64,499 252,979 -2,244
Total Volume and Open Interest 595,722 3,052,356 +35,303
3-Mth Euribor(LIFFE)
Jun15 150331 99.995 99.995 99.985 99.990 unch 60,590 373,799 +5,984
Sep15 150331 100.000 100.000 99.990 100.000 unch 17,142 363,068 +63
Dec15 150331 100.005 100.010 99.995 100.005 unch 25,719 291,671 +463
Total Volume and Open Interest 267,880 3,092,983 +10,667
3-Mth Aus T-Bills(SFE)
Jun15 150331 98.00 98.04 97.99 98.03 +0.03 17,865 208,650 -2,681
Sep15 150331 98.11 98.16 98.10 98.16 +0.04 19,736 195,665 +2,129
Dec15 150331 98.15 98.20 98.14 98.19 +0.04 11,418 173,182 +618
Mar16 150331 98.14 98.19 98.13 98.18 +0.03 17,719 129,923 +4,102
Jun16 150331 98.11 98.16 98.10 98.15 +0.04 10,206 77,304 +4,083
Sep16 150331 98.06 98.10 98.04 98.09 +0.03 5,685 49,053 +666
Dec16 150331 97.99 98.04 97.99 98.02 +0.03 5,652 45,001 +1,175
Mar17 150331 97.93 97.96 97.93 97.96 +0.03 1,350 20,733 +756
Jun17 150331 97.87 97.88 97.87 97.88 +0.02 178 7,638 -71
Sep17 150331 97.78 97.81 97.78 97.81 +0.03 446 4,754 -50
Total Volume and Open Interest 90,517 912,996 +10,677
10-Year Aus T-Bonds(SFE)
Jun15 150331 97.64 97.68 97.62 97.68 +0.04 95,852 704,971 +7,805
Sep15 150331 97.68 97.68 97.68 97.68 +0.04      
Total Volume and Open Interest 95,852 704,971 +7,805
3-Year Aus T-Bonds(SFE)
Jun15 150331 98.32 98.36 98.31 98.34 +0.02 172,924 724,479 -5,212
Sep15 150331 98.34 98.34 98.34 98.34 +0.02      
Total Volume and Open Interest 172,924 724,479 -5,212
Gold(CMX)
Apr15 150331 1185.8 1190.1 1178.2 1183.1 -1.7 172,260 20,945 -46,450
Jun15 150331 1185.5 1190.6 1178.2 1183.2 -2.1 134,238 251,907 +34,559
Aug15 150331 1188.0 1191.3 1179.5 1184.1 -2.1 9,567 36,628 +1,451
Oct15 150331 1186.8 1191.7 1180.0 1184.9 -2.1 2,025 7,405 +310
Dec15 150331 1188.6 1192.3 1181.0 1185.7 -2.1 8,748 43,764 +4,040
Feb16 150331 1184.0 1193.1 1184.0 1186.5 -2.1 274 4,972 -114
Apr16 150331 1187.4 1187.4 1187.4 1187.4 -2.1 548 2,263 +340
Jun16 150331 1190.5 1192.6 1188.3 1188.3 -2.2 260 5,924 -141
Aug16 150331 1189.4 1189.4 1189.4 1189.4 -2.3 25 254 +0
Oct16 150331 1190.7 1190.7 1190.7 1190.7 -2.3 0 536 +0
Dec16 150331 1195.8 1195.8 1191.0 1192.1 -2.4 151 5,945 +0
Feb17 150331 1193.7 1193.7 1193.7 1193.7 -2.5      
Total Volume and Open Interest 329,519 392,653  
Silver(CMX)
May15 150331 1670.5 1682.0 1643.5 1659.8 -7.6 40,122 101,981 -1,993
Jul15 150331 1674.0 1686.0 1649.0 1664.0 -7.6 5,191 21,925 +853
Sep15 150331 1686.0 1687.5 1664.0 1667.5 -7.6 1,035 11,936 +257
Dec15 150331 1670.5 1690.5 1655.0 1671.4 -7.7 683 22,668 +70
Mar16 150331 1675.0 1675.3 1674.0 1675.3 -7.7 171 2,432 +104
May16 150331 1689.5 1689.5 1678.2 1678.2 -7.7 2 95 +0
Jul16 150331 1674.0 1681.1 1674.0 1681.1 -7.7 0 2,167 +0
Total Volume and Open Interest 47,501 170,615 -826
Platinum(NYMEX)
Apr15 150331 1120.3 1143.3 1117.5 1142.6 +25.7 12,770 3,671 -7,296
Jul15 150331 1120.0 1144.6 1115.2 1143.4 +26.0 15,883 65,840 +6,211
Oct15 150331 1119.8 1145.5 1119.8 1144.8 +25.9 132 781 +53
Jan16 150331 1145.5 1147.0 1145.5 1147.0 +25.9 13 20 +0
Total Volume and Open Interest 28,821 70,337 -1,021
Palladium(NYMEX)
Jun15 150331 730.30 739.35 723.45 735.30 +6.30 9,365 31,063 +741
Sep15 150331 731.80 737.85 724.85 736.15 +6.30 72 480 +31
Dec15 150331 736.95 736.95 736.95 736.95 +6.30      
Total Volume and Open Interest 9,437 31,547 +769
Copper(CMX)
May15 150331 277.85 278.70 273.50 274.00 -4.15 51,794 95,027 -2,822
Jul15 150331 277.95 278.70 273.80 274.25 -4.10 9,451 40,034 +3,254
Sep15 150331 278.00 278.00 274.10 274.25 -4.10 2,387 15,873 +364
Dec15 150331 277.10 277.35 273.95 274.05 -4.05 1,127 7,886 +442
Mar16 150331 274.95 274.95 273.80 273.80 -4.25 146 1,044 +97
Total Volume and Open Interest 65,771 166,337 +639
DJIA Index(CBOT)
Jun15 150331 17795 17800 17685 17703 -157 226 4,651 +205
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 150331 17859 17880 17666 17703 -157 113,479 97,718 -3,424
Sep15 150331 17796 17796 17605 17617 -157 22 49 +15
Dec15 150331 17600 17600 17535 17535 -157 1 31 -1
Total Volume and Open Interest 113,502 97,798 -3,410
S & P 500(CME)
Jun15 150331 2076.60 2076.80 2056.50 2060.80 -14.80 5,209 102,055 +403
Sep15 150331 2053.30 2053.30 2051.00 2053.30 -14.80 0 299 +2
Dec15 150331 2047.00 2047.00 2044.70 2047.00 -14.80 0 207 -8
Mar16 150331 2041.90 2041.90 2039.60 2041.90 -14.80      
Total Volume and Open Interest 5,209 102,561 +389
S & P 500 E-Mini(Globex)
Jun15 150331 2074.75 2076.75 2056.25 2060.75 -14.75 1,158,856 2,640,559 +937
Sep15 150331 2068.50 2068.75 2049.50 2053.25 -14.75 1,815 5,848 +619
Total Volume and Open Interest 1,160,890 2,648,755 +1,660
NASDAQ 100(CME)
Jun15 150331 4360.00 4369.00 4322.00 4329.50 -43.00 632 4,674 -504
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 150331 4370.00 4375.80 4320.80 4329.50 -43.00 209,529 316,563 -6,783
Sep15 150331 4368.30 4368.30 4313.50 4321.00 -43.00 9 82 +1
Total Volume and Open Interest 209,538 316,679 -6,782
S & P Midcap 400(CME)
Jun15 150331 1519.80 1519.80 1519.80 1519.80 -4.70 0 269 +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 150331 15.80 16.35 15.73 16.27 +0.49 54,446 146,480 -9,898
May15 150331 17.35 17.85 17.32 17.83 +0.45 27,554 86,247 +3,426
Jun15 150331 17.94 18.35 17.90 18.33 +0.40 9,236 38,779 -231
Total Volume and Open Interest 105,577 343,857 -4,608
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150331 19660 19675 19230 19265 -365 14,705 59,812 +179
Sep15 150331 19285 19320 19285 19320 -365 0 4 +0
Total Volume and Open Interest 14,705 59,816 +179
Nikkei 225(SGX)
Jun15 150331 19470 19625 19220 19265 -180 161,309 281,496 +9,080
Sep15 150331 19250 19250 19250 19250 -180 7 137 -2
Dec15 150331 18520 19165 18500 19165 -180 0 6,084 +0
Total Volume and Open Interest 161,617 291,657 +9,027
CAC 40(EURONEXT)
Apr15 150331 5072.5 5100.5 5020.0 5036.0 -49.0 101,003 318,485 -5,319
May15 150331 5012.0 5037.5 4962.0 4973.5 -49.0 29 318 +1
Jun15 150331 4995.5 4995.5 4918.0 4930.5 -49.0 534 10,106 -229
Total Volume and Open Interest 101,566 329,002 -5,547
Hang Seng Index(HKFE)
Mar15 150330 24532 24882 24498 24867 +321 87,793 54,435 -24,549
Apr15 150331 24857 25054 24848 24949 +92 39,889 103,567 +22,288
May15 150331 24948 24956 24850 24891        
DAX(EUREX)
Mar15 150320 11932.0 12073.0 11926.0 12036.0 +114.0 229,236 66,888 -49,757
Jun15 150331 12092.0 12154.0 11945.5 12010.5 -108.0 104,722 180,694 -1,461
Sep15 150331 12097.0 12141.0 11948.5 12013.0 -108.0 229 1,643 +72
Total Volume and Open Interest 104,952 182,365 -1,388
FT-SE 100(EURONEXT)
Jun15 150331 6836.50 6853.00 6703.50 6727.00 -114.50 99,920 611,892 +1,980
Sep15 150331 6672.50 6674.50 6672.50 6674.50 -121.50 14 590 +0
Dec15 150331 6730.00 6730.00 6645.00 6645.00 -121.00 13 126 +13
Total Volume and Open Interest 99,947 612,608 +1,993
SPI 200(SFE)
Jun15 150331 5852.0 5930.0 5844.0 5886.0 +35.0 25,960 246,872 +2,291
Sep15 150331 5830.0 5830.0 5830.0 5830.0 +31.0 4 2,887 +2
Dec15 150331 5822.0 5822.0 5822.0 5822.0 +31.0 0 2,022 +0
Total Volume and Open Interest 25,995 253,577 +2,305
FTSE MIB(ISE)
Jun15 150331 22835.00 22970.00 22635.00 22818.00 -74.00 26,128 51,570 +1,022
Sep15 150331 22815.00 22895.00 22620.00 22761.00 -74.00 32 106 -25
Dec15 150331 22681.00 22681.00 22681.00 22681.00 -74.00 0 1 +0
Total Volume and Open Interest 26,160 51,677 +997
KOSPI 200(KFE)
Jun15 150331 258.15 259.45 257.45 257.60 unch 124,539 129,969 +2,599
Sep15 150331 259.10 260.20 258.45 258.55 -0.15 101 1,982 +10
Dec15 150331 258.95 258.95 258.95 258.95 -0.85 8 672 +0
Total Volume and Open Interest 124,649 133,709 +2,609
GSCI(CME)
Apr15 150331 396.90 402.75 396.50 396.90 -5.80 25 11,725 -9
May15 150331 401.90 407.75 401.50 401.90 -5.80 0 538 +0
Jun15 150331 405.90 411.25 405.50 405.90 -5.30      
Total Volume and Open Interest 25 12,263 -9
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