Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 04, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150304 1008.75 1010.25 988.25 989.00 -19.75 8,388 12,601 -4,310
May15 150304 1012.50 1014.25 993.00 994.00 -18.25 112,352 315,856 -834
Jul15 150304 1017.25 1019.25 998.75 999.75 -17.50 32,709 161,683 +1,996
Aug15 150304 1016.25 1016.75 997.25 998.25 -17.00 1,617 12,031 +23
Sep15 150304 1000.75 1001.00 983.00 983.25 -16.00 437 4,329 +55
Nov15 150304 988.00 989.50 971.50 972.75 -15.00 19,699 149,999 +1,593
Jan16 150304 992.00 992.75 976.50 977.25 -14.75 853 4,892 +74
Mar16 150304 995.50 995.75 980.25 980.25 -14.75 619 3,112 +191
May16 150304 994.50 998.00 982.75 983.00 -15.00 51 1,792 -4
Jul16 150304 989.00 1003.00 988.50 988.50 -14.50 43 557 +17
Aug16 150304 988.00 1002.50 988.00 988.00 -14.50 0 46 +0
Sep16 150304 972.50 987.00 972.50 972.50 -14.50 0 39 +0
Nov16 150304 969.25 978.00 967.00 967.00 -11.00 261 3,277 +56
Jan17 150304 971.00 982.00 971.00 971.75 -10.25 0 21 +0
Total Volume and Open Interest 177,036 670,473 -1,144
Soybean Meal(CBOT)
Mar15 150304 341.80 342.20 333.70 334.10 -7.70 3,387 6,392 -1,769
May15 150304 333.70 333.80 326.60 327.10 -5.70 50,382 188,577 -4,878
Jul15 150304 331.30 331.40 324.70 325.20 -5.40 15,195 76,764 +1,214
Aug15 150304 329.70 330.00 323.60 324.20 -5.10 1,475 14,625 +87
Sep15 150304 327.80 328.00 321.70 322.20 -5.10 816 9,538 +92
Oct15 150304 322.80 322.80 317.60 318.00 -4.60 1,006 9,591 +44
Dec15 150304 322.10 322.60 317.00 317.60 -4.50 5,093 32,809 +316
Jan16 150304 320.40 322.40 318.00 318.00 -4.40 122 2,827 +6
Mar16 150304 322.50 322.70 318.20 318.40 -4.30 121 2,397 +62
May16 150304 318.50 321.90 317.20 317.90 -4.00 45 750 +6
Total Volume and Open Interest 77,766 345,268 -4,761
Soybean Oil(CBOT)
Mar15 150304 32.93 32.93 32.01 32.03 -0.77 2,340 4,279 -891
May15 150304 32.87 33.11 32.17 32.21 -0.76 56,858 176,154 -4,190
Jul15 150304 33.08 33.27 32.36 32.40 -0.74 16,016 83,746 +160
Aug15 150304 33.27 33.28 32.44 32.46 -0.73 1,194 12,451 +47
Sep15 150304 33.16 33.30 32.46 32.48 -0.72 725 8,988 +24
Oct15 150304 32.88 32.98 32.30 32.30 -0.68 807 6,961 -92
Dec15 150304 33.03 33.16 32.33 32.36 -0.67 6,059 48,651 +264
Jan16 150304 33.12 33.23 32.56 32.56 -0.67 298 3,198 +85
Mar16 150304 33.51 33.54 32.78 32.78 -0.67 189 3,476 +146
May16 150304 33.54 33.64 32.97 32.97 -0.67 123 1,811 +49
Total Volume and Open Interest 85,287 352,853 -3,908
Canola(WCE)
Mar15 150304 461.7 461.7 450.0 450.0 -9.7 350 357 -4,489
May15 150304 467.0 467.7 454.1 455.0 -12.7 12,780 127,495 -1,371
Jul15 150304 467.0 467.0 453.2 454.3 -12.8 8,010 40,507 +789
Nov15 150304 455.1 457.2 446.1 446.3 -10.4 4,450 41,779 -1,594
Jan16 150304 454.4 454.4 448.3 448.3 -10.1 54 1,455 +32
Total Volume and Open Interest 25,646 212,993 -6,631
Corn(CBOT)
Mar15 150304 382.00 382.25 378.00 381.50 -0.50 16,974 16,241 -5,056
May15 150304 390.50 392.00 386.25 389.50 -1.50 132,305 550,578 +2,386
Jul15 150304 398.75 399.75 394.00 397.50 -1.75 32,632 260,217 +2,988
Sep15 150304 406.50 406.50 401.25 404.75 -2.00 11,113 84,397 +2,030
Dec15 150304 416.00 417.00 410.50 413.75 -2.75 26,460 250,050 +1,709
Mar16 150304 425.00 425.00 419.75 422.75 -2.75 1,402 65,436 -15
May16 150304 431.75 432.00 426.75 429.25 -2.75 129 4,404 +56
Jul16 150304 436.75 436.75 431.25 434.25 -2.50 67 5,871 +18
Sep16 150304 429.25 429.25 424.50 426.50 -2.75 2 1,224 +0
Dec16 150304 424.75 425.00 420.50 422.50 -2.50 197 9,679 -31
Total Volume and Open Interest 221,313 1,249,219 +4,115
Wheat(CBOT)
Mar15 150304 507.00 509.00 491.25 493.50 -15.25 2,490 1,765 -1,845
May15 150304 505.00 506.00 494.00 496.00 -10.00 57,543 201,980 -613
Jul15 150304 508.00 510.00 500.00 503.00 -6.75 17,521 115,598 +633
Sep15 150304 518.25 518.50 509.50 512.75 -5.50 5,063 23,944 +2,377
Dec15 150304 533.00 533.00 525.25 528.50 -4.00 3,353 48,305 +545
Mar16 150304 544.50 544.50 537.75 540.25 -3.00 672 7,841 +122
Total Volume and Open Interest 86,693 401,366 +1,251
Wheat(KCBT)
Mar15 150304 525.00 530.50 522.75 523.50 -7.00 561 1,245 -448
May15 150304 535.00 535.25 525.50 527.25 -8.00 13,217 85,960 +720
Jul15 150304 539.25 542.00 532.25 534.25 -7.75 5,711 49,074 +501
Sep15 150304 554.00 554.50 545.75 546.75 -7.75 967 12,444 +191
Dec15 150304 571.00 571.00 561.75 563.75 -7.25 1,312 12,769 +284
Mar16 150304 583.75 583.75 574.75 575.25 -7.50 78 2,216 +36
Total Volume and Open Interest 21,871 164,280 +1,301
Wheat(MGE)
Mar15 150304 551.50 557.25 551.50 557.25 -4.00 96 243 -258
May15 150304 569.75 570.25 560.00 565.75 -5.00 3,254 35,449 -190
Jul15 150304 575.00 575.75 566.25 571.75 -4.50 1,575 14,077 +238
Sep15 150304 581.00 581.00 573.25 578.25 -4.75 311 8,260 +54
Dec15 150304 592.50 592.50 585.00 588.50 -4.25 753 8,364 +339
Total Volume and Open Interest 6,246 68,310 +304
Oats(CBOT)
Mar15 150304 294.00 294.00 292.75 292.75 unch 9 41 -13
May15 150304 284.00 285.00 280.25 284.75 +1.00 351 5,643 +62
Jul15 150304 282.25 284.50 279.50 283.75 +1.25 49 1,599 +8
Sep15 150304 282.25 284.50 282.25 284.25 -0.25 6 221 +1
Total Volume and Open Interest 450 8,717 +40
Rough Rice(CBOT)
Mar15 150304 10.43 10.47 10.40 10.47 +0.11 104 464 -165
May15 150304 10.63 10.76 10.63 10.73 +0.10 358 7,650 +16
Jul15 150304 10.93 10.98 10.89 10.98 +0.10 23 645 +11
Sep15 150304 11.15 11.15 11.03 11.15 +0.11 4 344 +2
Total Volume and Open Interest 489 9,125 -136
Live Cattle(CME)
Apr15 150304 150.850 154.050 150.150 154.050 +3.000 27,519 112,870 -3,367
Jun15 150304 143.435 146.685 142.600 146.325 +2.640 15,050 66,568 +2,725
Aug15 150304 141.825 144.950 141.325 144.380 +2.305 8,044 30,376 +512
Oct15 150304 144.900 147.650 144.300 147.050 +1.765 4,265 21,891 +843
Dec15 150304 145.630 148.500 144.950 147.500 +1.515 1,071 8,871 +109
Feb16 150304 145.535 147.800 145.035 147.485 +1.800 264 2,130 +41
Total Volume and Open Interest 56,416 244,123 +992
Feeder Cattle(CME)
Mar15 150304 202.150 207.235 201.500 207.235 +4.500 2,756 8,107 -766
Apr15 150304 199.600 204.380 198.630 204.380 +4.500 2,705 8,686 -376
May15 150304 197.535 202.785 196.900 202.785 +4.500 2,547 11,105 +575
Aug15 150304 200.035 205.380 199.700 205.380 +4.500 728 9,186 +213
Sep15 150304 199.600 204.735 199.535 204.650 +4.415 231 1,129 -49
Oct15 150304 198.050 203.580 197.850 203.435 +4.335 62 1,482 -3
Nov15 150304 198.500 202.380 198.500 202.380 +4.280 48 339 +17
Total Volume and Open Interest 9,077 40,120 -389
Lean Hogs(CME)
Apr15 150304 65.250 68.550 64.150 68.000 +2.400 17,940 78,139 -544
May15 150304 76.975 79.400 76.100 78.635 +1.100 192 2,938 +13
Jun15 150304 80.200 82.450 78.850 81.550 +1.015 8,431 52,461 +770
Jul15 150304 80.700 82.885 79.580 82.330 +1.180 1,811 19,697 +140
Aug15 150304 80.600 83.050 79.285 82.350 +1.125 2,431 19,090 -23
Oct15 150304 69.800 72.580 68.535 71.725 +1.690 1,082 19,124 +137
Dec15 150304 66.500 69.000 65.535 68.200 +1.350 398 6,959 +93
Feb16 150304 70.225 71.035 68.500 70.225 +1.190 92 1,383 -6
Total Volume and Open Interest 32,421 200,364 +591
Class III Milk(CME)
Feb15 150304 15.46 15.46 15.46 15.46 -0.03 0 4,939 +2
Mar15 150304 15.46 15.65 15.37 15.46 -0.02 291 5,748 -31
Apr15 150304 15.56 15.61 15.24 15.40 -0.13 334 5,690 +36
May15 150304 15.71 15.90 15.53 15.60 -0.12 114 5,323 +63
Jun15 150304 16.48 16.71 16.32 16.42 -0.16 102 4,846 +7
Jul15 150304 17.00 17.10 16.88 16.93 -0.19 91 3,766 +45
Aug15 150304 17.47 17.47 17.35 17.37 -0.18 104 3,259 +63
Sep15 150304 17.40 17.45 17.40 17.42 -0.12 81 3,114 +54
Oct15 150304 17.54 17.54 17.42 17.49 -0.05 71 2,729 +45
Nov15 150304 17.50 17.53 17.47 17.50 unch 46 2,582 +26
Dec15 150304 17.16 17.18 17.16 17.18 -0.02 77 2,410 +55
Jan16 150304 16.70 16.70 16.70 16.70 unch 2 304 +0
Feb16 150304 16.62 16.62 16.62 16.62 -0.01 2 182 +0
Total Volume and Open Interest 1,317 45,447 +366
Cocoa(ICE)
Mar15 150304 3061 3088 3060 3087 -13 44 395 -97
May15 150304 3022 3023 2993 3007 -15 12,187 99,172 +265
Jul15 150304 3000 3005 2976 2990 -16 4,511 39,644 -21
Sep15 150304 2983 2984 2962 2971 -16 2,980 28,468 +938
Dec15 150304 2960 2960 2935 2945 -17 1,913 23,307 +613
Mar16 150304 2925 2925 2904 2911 -17 624 15,874 +183
May16 150304 2902 2902 2888 2892 -16 280 4,867 +221
Total Volume and Open Interest 22,578 212,298 +2,136
Coffee "C"(ICE)
Mar15 150304 129.30 134.05 129.05 134.05 +7.80 12 130 -32
May15 150304 131.00 138.55 130.20 137.55 +7.80 15,213 87,985 +822
Jul15 150304 133.40 141.60 133.30 140.65 +7.80 6,054 34,603 +220
Sep15 150304 136.85 144.10 136.10 143.40 +7.75 2,586 28,024 +19
Dec15 150304 141.00 148.00 140.05 147.30 +7.75 1,588 17,483 +624
Mar16 150304 146.20 151.60 143.60 150.90 +7.85 374 3,326 +93
Total Volume and Open Interest 26,239 182,145 +1,917
Orange Juice(ICE)
Mar15 150304 117.50 118.05 112.25 118.05 +1.60 299 149 -280
May15 150304 117.20 118.60 110.50 118.05 +0.85 1,648 11,769 -183
Jul15 150304 118.70 120.00 112.55 119.55 +0.85 98 1,137 +5
Sep15 150304 121.45 121.60 114.75 121.60 +1.05 22 671 +4
Nov15 150304 122.00 123.15 116.75 123.15 +0.75 0 138 +0
Jan16 150304 118.95 124.60 118.95 124.60 +0.55 0 12 +0
Total Volume and Open Interest 2,067 13,876 -454
Sugar #11(ICE)
May15 150304 13.38 13.53 13.18 13.34 -0.11 43,712 406,990 +3,045
Jul15 150304 13.64 13.71 13.37 13.53 -0.16 22,161 175,462 -1,703
Oct15 150304 14.34 14.36 13.97 14.14 -0.25 13,599 112,985 +1,302
Mar16 150304 15.52 15.52 15.08 15.25 -0.27 4,360 68,058 +1,085
May16 150304 15.62 15.62 15.23 15.38 -0.26 1,021 10,999 +380
Jul16 150304 15.58 15.62 15.24 15.39 -0.24 189 12,912 +34
Oct16 150304 15.77 15.82 15.43 15.59 -0.23 180 12,312 +118
Mar17 150304 16.10 16.15 15.77 15.94 -0.21 60 7,931 +32
Total Volume and Open Interest 85,288 809,600 +4,295
London Cocoa(LCE)
Mar15 150304 2046 2052 2037 2051 +6 11,023 23,929 -3,170
May15 150304 2041 2043 2027 2041 +3 10,610 82,100 +725
Jul15 150304 2020 2026 2013 2025 +3 5,659 43,656 +386
Sep15 150304 2002 2008 1992 2005 +1 3,534 38,326 +490
Dec15 150304 1976 1980 1966 1978 unch 1,543 36,935 +232
Mar16 150304 1944 1948 1934 1946 +1 979 26,182 +3
May16 150304 1926 1931 1917 1930 +2 355 3,855 -164
Total Volume and Open Interest 33,719 255,272 -1,487
London Sugar(LCE)
May15 150304 364.90 371.20 364.20 369.20 +2.10 5,615 45,626 -310
Aug15 150304 366.50 370.10 363.90 367.80 -1.80 2,201 15,546 +485
Oct15 150304 374.00 375.00 369.10 372.80 -3.70 656 6,768 +390
Dec15 150304 384.00 386.00 380.90 383.70 -4.30 270 2,868 +188
Mar16 150304 394.00 396.00 392.20 393.80 -4.70 146 2,521 +122
Total Volume and Open Interest 9,140 76,056 +907
Cotton(ICE)
Mar15 150304 63.07 63.61 63.00 63.61 -0.12 3 81 -1
May15 150304 63.68 63.82 63.05 63.60 -0.03 13,742 120,181 +805
Jul15 150304 64.09 64.20 63.47 64.01 -0.08 3,937 32,391 +506
Oct15 150304 64.64 64.64 64.64 64.64 -0.09 3 10 +0
Dec15 150304 65.00 65.07 64.34 65.03 -0.09 1,251 30,260 +364
Mar16 150304 64.72 65.04 64.31 65.04 -0.09 140 2,467 +63
Total Volume and Open Interest 19,100 186,336 +1,723
Lumber(CME)
Mar15 150304 292.8 294.5 289.3 290.7 -3.7 179 564 -53
May15 150304 290.8 292.7 286.5 289.2 -3.4 570 4,589 +143
Jul15 150304 291.6 291.6 286.4 287.3 -3.8 11 398 +8
Sep15 150304 294.1 296.0 292.0 293.0 -2.0 3 41 +3
Total Volume and Open Interest 763 5,600 +101
Crude Oil(NYM)
Apr15 150304 50.61 51.99 49.60 51.53 +1.01 427,177 381,560 -26,005
May15 150304 52.55 53.56 51.52 53.23 +0.73 174,360 224,106 +2,136
Jun15 150304 54.11 54.88 53.03 54.55 +0.48 130,052 193,486 +3,951
Jul15 150304 55.27 56.04 54.45 55.74 +0.21 59,543 73,063 +209
Aug15 150304 56.51 57.03 55.70 56.83 -0.02 32,261 49,647 -1,252
Sep15 150304 57.66 57.98 56.74 57.76 -0.18 34,235 98,485 +2,622
Oct15 150304 58.46 58.70 57.57 58.46 -0.29 10,106 48,571 +947
Nov15 150304 59.16 59.30 58.82 59.07 -0.34 5,223 35,910 +12
Dec15 150304 59.90 59.94 58.75 59.64 -0.37 48,592 195,027 -754
Jan16 150304 60.32 60.32 59.30 60.12 -0.41 2,394 41,972 +336
Feb16 150304 60.83 60.83 59.94 60.58 -0.47 1,327 18,067 -36
Mar16 150304 61.05 61.32 60.29 61.04 -0.51 3,670 31,268 -618
Apr16 150304 61.60 61.60 60.97 61.46 -0.55 1,239 10,266 +339
May16 150304 62.00 62.00 61.45 61.81 -0.59 518 9,551 -47
Jun16 150304 62.43 62.48 61.48 62.12 -0.63 9,057 55,762 +904
Jul16 150304 62.34 62.35 62.34 62.34 -0.67 296 7,792 -19
Total Volume and Open Interest 955,240 1,693,873 -16,506
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150304 50.625 51.975 49.600 51.525 +1.000 15,017 4,528 -601
May15 150304 52.425 53.550 51.600 53.225 +0.725 705 1,027 +192
Jun15 150304 53.875 54.775 53.100 54.550 +0.475 443 537 +15
Jul15 150304 55.275 55.750 54.550 55.750 +0.225 216 177 +23
Aug15 150304 56.450 56.825 55.825 56.825 -0.025 96 179 -14
Sep15 150304 57.750 57.750 57.750 57.750 -0.200 124 78 +10
Oct15 150304 59.100 59.100 58.400 58.450 -0.300 74 7 +3
Nov15 150304 59.775 59.775 59.025 59.075 -0.325 56 9 +0
Dec15 150304 59.700 59.700 59.025 59.650 -0.350 47 181 +1
Total Volume and Open Interest 16,778 6,795 -371
NY Harbor ULSD(NYM)
Apr15 150304 193.69 193.69 187.80 190.13 -3.82 64,048 101,875 +250
May15 150304 190.20 190.20 185.51 187.86 -2.77 30,709 65,873 +515
Jun15 150304 189.33 189.91 185.72 188.04 -2.47 22,400 45,300 +1,015
Jul15 150304 189.43 190.45 186.88 188.99 -2.36 10,110 23,421 +986
Aug15 150304 191.31 191.34 188.16 190.34 -2.22 5,906 14,244 +744
Sep15 150304 192.84 192.84 190.06 192.21 -2.11 4,517 18,903 +284
Oct15 150304 194.17 194.50 192.08 194.33 -2.09 2,659 17,232 +234
Nov15 150304 196.51 196.57 194.33 196.30 -2.08 1,451 10,371 -92
Dec15 150304 198.39 198.86 195.96 198.07 -2.10 4,037 36,974 -372
Jan16 150304 200.55 200.55 198.65 199.70 -2.11 389 7,284 +150
Feb16 150304 199.20 200.25 199.01 200.19 -2.15 138 4,056 +33
Mar16 150304 199.23 199.80 198.92 199.78 -2.21 198 5,808 +23
Apr16 150304 197.55 198.71 197.25 198.71 -2.23 184 3,300 +2
May16 150304 198.55 199.06 198.55 199.06 -2.31 116 2,402 +35
Total Volume and Open Interest 149,200 376,541 +5,296
RBOB Gasoline(NYM)
Apr15 150304 194.53 194.53 189.79 192.57 -2.42 64,668 100,929 -3,887
May15 150304 193.27 193.87 189.23 192.19 -2.14 38,440 60,246 -187
Jun15 150304 191.69 191.69 187.48 190.49 -2.04 35,442 47,466 +2,974
Jul15 150304 189.49 189.49 185.66 188.74 -1.99 19,004 29,824 +2,478
Aug15 150304 186.72 187.22 183.75 186.90 -1.88 8,881 22,070 +1,268
Sep15 150304 185.10 185.10 181.35 184.55 -1.78 6,954 27,067 +335
Oct15 150304 171.12 171.89 168.75 171.67 -1.81 3,983 15,545 -79
Nov15 150304 168.68 168.71 166.60 168.71 -1.83 2,481 9,179 +153
Dec15 150304 168.05 168.10 164.29 167.06 -1.90 4,100 28,802 +282
Jan16 150304 167.69 167.76 165.45 167.57 -1.93 465 3,837 -79
Total Volume and Open Interest 185,143 355,068 +3,553
e-miNY RBOB Gasoline(NYM)
Apr15 150304 192.60 192.60 192.57 192.60 -2.40 1 2 +1
May15 150304 192.20 192.20 192.19 192.20 -2.10      
Jun15 150304 190.50 190.50 190.49 190.50 -2.00      
Jul15 150304 188.70 188.74 188.70 188.70 -2.00      
Total Volume and Open Interest 1 3 +1
Natural Gas(NYM)
Apr15 150304 2.713 2.783 2.712 2.769 +0.057 93,378 229,379 -3,871
May15 150304 2.753 2.818 2.753 2.806 +0.055 37,101 191,064 +3,777
Jun15 150304 2.803 2.855 2.803 2.845 +0.052 17,519 63,193 +2,004
Jul15 150304 2.872 2.906 2.862 2.896 +0.049 10,487 72,319 +484
Aug15 150304 2.889 2.921 2.882 2.913 +0.048 6,352 40,028 +75
Sep15 150304 2.881 2.910 2.874 2.903 +0.046 7,791 56,075 +1,235
Oct15 150304 2.910 2.939 2.900 2.929 +0.044 20,341 89,387 -170
Nov15 150304 3.029 3.035 3.003 3.026 +0.039 3,335 36,261 -792
Dec15 150304 3.172 3.200 3.162 3.184 +0.030 2,938 42,535 +344
Jan16 150304 3.300 3.321 3.284 3.306 +0.030 5,669 43,028 -228
Feb16 150304 3.300 3.300 3.287 3.294 +0.027 1,180 10,277 +266
Mar16 150304 3.262 3.262 3.219 3.241 +0.024 2,158 18,418 +840
Apr16 150304 3.123 3.124 3.082 3.097 +0.016 1,283 14,539 +137
May16 150304 3.110 3.110 3.090 3.102 +0.016 130 6,776 -8
Jun16 150304 3.134 3.141 3.134 3.141 +0.016 59 6,525 +20
Jul16 150304 3.178 3.189 3.178 3.186 +0.016 28 4,044 +14
Total Volume and Open Interest 210,294 984,304 +4,263
Brent Crude Oil(ICE)
Apr15 150304 60.85 60.94 59.47 60.55 -0.47 286,074 249,005 -1,551
May15 150304 61.54 61.69 60.24 61.21 -0.57 173,291 321,919 -217
Jun15 150304 62.47 62.58 61.16 62.07 -0.63 119,011 232,959 +3,959
Jul15 150304 63.45 63.45 62.09 62.92 -0.68 44,826 111,989 +5,416
Aug15 150304 64.28 64.28 62.94 63.72 -0.72 25,072 69,157 +1,819
Sep15 150304 65.05 65.05 63.72 64.46 -0.76 23,725 82,989 -786
Oct15 150304 65.61 65.72 64.45 65.16 -0.79 9,426 52,981 +154
Nov15 150304 66.27 66.35 65.10 65.81 -0.80 5,504 43,370 +298
Dec15 150304 66.99 67.01 65.66 66.37 -0.83 58,184 207,882 +156
Jan16 150304 67.00 67.12 66.73 66.84 -0.88 3,073 52,346 +640
Feb16 150304 67.00 67.30 67.00 67.30 -0.90 1,715 35,178 +324
Mar16 150304 67.98 67.98 67.05 67.73 -0.91 3,075 31,086 -126
Apr16 150304 67.75 68.17 67.75 68.17 -0.91 1,133 25,826 -478
May16 150304 68.55 68.55 68.55 68.55 -0.92 3,852 17,680 +1,346
Total Volume and Open Interest 787,770 1,850,722 +12,414
Gas Oil(ICE)
Mar15 150304 583.00 588.25 575.00 577.25 -8.00 30,793 65,907 -3,127
Apr15 150304 573.50 577.25 564.75 567.00 -10.00 83,649 140,981 +362
May15 150304 571.25 573.25 561.75 563.75 -11.25 39,993 83,394 -528
Jun15 150304 571.75 573.75 562.75 564.50 -11.75 32,911 74,707 +2,287
Jul15 150304 576.00 576.50 566.25 567.75 -12.25 11,310 27,361 +477
Aug15 150304 580.50 580.50 570.75 572.00 -12.50 5,076 23,497 +250
Sep15 150304 585.50 585.50 575.50 576.75 -12.75 4,998 22,597 +525
Oct15 150304 590.25 590.75 582.25 582.75 -12.75 2,797 21,557 +101
Nov15 150304 594.75 595.00 586.00 587.25 -12.50 1,938 14,942 -130
Dec15 150304 598.25 600.00 590.25 591.25 -12.50 10,816 78,335 +1,680
Total Volume and Open Interest 229,893 644,890 +1,957
Ethanol(CBOT)
Apr15 150304 1.493 1.532 1.475 1.510 +0.017 202 2,398 -25
May15 150304 1.489 1.539 1.489 1.521 +0.016 32 968 +5
Jun15 150304 1.488 1.538 1.488 1.516 +0.013 40 1,299 -1
Jul15 150304 1.495 1.527 1.495 1.517 +0.009 17 556 +10
Aug15 150304 1.504 1.508 1.504 1.508 +0.004 0 546 +0
Sep15 150304 1.493 1.500 1.493 1.496 +0.004 0 288 +0
Oct15 150304 1.486 1.486 1.486 1.486 +0.004 0 291 +0
Nov15 150304 1.480 1.480 1.480 1.480 +0.004 0 93 +0
Total Volume and Open Interest 345 6,766 -29
WTI Crude Oil(ICE)
Apr15 150304 50.55 51.99 49.59 51.53 +1.01 85,995 69,746 -3,860
May15 150304 52.40 53.56 51.50 53.23 +0.73 50,414 50,970 +4,605
Jun15 150304 54.00 54.87 53.02 54.55 +0.48 43,918 76,776 -1,677
Jul15 150304 55.50 55.99 54.48 55.74 +0.21 14,297 22,459 +588
Aug15 150304 56.49 57.03 55.75 56.83 -0.02 6,578 13,061 +93
Sep15 150304 57.74 57.77 56.77 57.76 -0.18 4,190 23,851 -13
Oct15 150304 58.41 58.57 57.64 58.46 -0.29 1,868 5,749 -53
Nov15 150304 58.99 59.07 58.27 59.07 -0.34 1,346 8,859 +226
Dec15 150304 59.81 59.91 58.80 59.64 -0.37 13,629 76,752 +148
Jan16 150304 60.12 60.12 60.12 60.12 -0.41 365 7,868 +39
Feb16 150304 60.58 60.58 60.58 60.58 -0.47 193 1,231 -35
Mar16 150304 60.48 61.04 60.48 61.04 -0.51 63 2,941 +7
Apr16 150304 61.46 61.46 61.46 61.46 -0.55 41 2,751 -2
May16 150304 61.81 61.81 61.81 61.81 -0.59 44 2,374 +1
Jun16 150304 62.39 62.39 61.60 62.12 -0.63 577 18,091 -189
Jul16 150304 62.34 62.34 62.34 62.34 -0.67 10 975 +1
Total Volume and Open Interest 226,770 454,121 -140
US Dollar Index(ICE)
Mar15 150304 95.385 96.070 95.365 95.985 +0.577 20,475 104,981 +173
Jun15 150304 95.880 96.720 95.880 96.630 +0.712 3,852 16,143 +1,950
Sep15 150304 96.390 97.310 96.390 97.180 +0.723 183 1,445 +104
Total Volume and Open Interest 24,636 123,087 +2,320
Australian Dollar(CME)
Mar15 150304 78.09 78.56 77.89 78.14 -0.01 60,142 136,245 +1,043
Jun15 150304 77.71 78.13 77.50 77.72 -0.01 2,570 4,166 +632
Sep15 150304 77.36 77.36 77.36 77.36 -0.02 0 53 +0
Total Volume and Open Interest 62,712 140,493 +1,675
British Pound(CME)
Mar15 150304 153.59 153.72 152.50 152.60 -1.04 75,267 162,227 +1,812
Jun15 150304 153.54 153.62 152.43 152.51 -1.03 1,100 4,152 +273
Sep15 150304 152.44 152.44 152.44 152.44 -1.04 7 45 +2
Total Volume and Open Interest 76,375 166,463 +2,087
Canadian Dollar(CME)
Mar15 150304 80.03 80.58 79.62 80.54 +0.46 47,552 105,127 +1,262
Jun15 150304 79.93 80.45 79.51 80.43 +0.44 951 11,640 -105
Sep15 150304 79.88 80.35 79.60 80.35 +0.43 17 2,614 +7
Dec15 150304 80.11 80.40 80.11 80.29 +0.39 37 1,165 +22
Total Volume and Open Interest 48,585 121,015 +1,192
Japanese Yen(CME)
Mar15 150304 83.56 83.71 83.47 83.53 -0.02 83,869 204,815 +5,212
Jun15 150304 83.65 83.81 83.58 83.63 -0.02 3,359 8,597 +954
Sep15 150304 83.82 83.82 83.71 83.77 -0.01 53 148 +50
Total Volume and Open Interest 87,306 213,747 +6,226
Swiss Franc(CME)
Mar15 150304 104.05 104.27 103.24 103.87 -0.23 15,241 35,291 +966
Jun15 150304 104.56 104.63 103.67 104.23 -0.25 1,035 4,107 +189
Sep15 150304 104.64 104.64 104.64 104.64 -0.27 1 375 +0
Total Volume and Open Interest 16,278 39,851 +1,155
EuroFX(CME)
Mar15 150304 111.81 111.87 110.63 110.75 -1.05 154,022 422,229 -979
Jun15 150304 111.93 111.99 110.76 110.87 -1.06 6,993 16,763 +1,741
Sep15 150304 112.06 112.06 110.99 111.05 -1.05 134 875 +21
Total Volume and Open Interest 161,158 440,200 +787
Mexican Peso(CME)
Mar15 150304 666.25 667.00 660.75 663.88 -2.75 25,115 122,360 -158
Apr15 150304 662.62 662.62 662.62 662.62 -2.62      
Total Volume and Open Interest 25,435 176,983 -42
Brazilian Real(CME)
Apr15 150304 340.40 340.40 330.75 332.35 -8.60 476 12,044 -99
May15 150304 329.60 329.60 327.95 329.60 -8.40 0 100 +0
Jun15 150304 331.65 331.65 324.75 326.60 -8.45 42 1,041 +12
Jul15 150304 324.25 324.25 324.25 324.25 -8.05      
Total Volume and Open Interest 518 22,337 -87
30-Year T-Bonds(CBOT)
Mar15 150304 145~070 145~210 145~000 145~110 +0~060 42,010 68,899 -10,689
Jun15 150304 158~280 159~110 158~160 158~250 -0~030 264,285 375,147 +8,552
Sep15 150304 157~000 157~060 156~290 156~290 -0~030      
Total Volume and Open Interest 306,295 444,046 -2,137
10-Year T-Notes(CBOT)
Mar15 150304 127~165 127~240 127~125 127~180 +0~030 169,818 165,911 -69,829
Jun15 150304 126~275 127~035 126~230 126~290 +0~030 1,183,526 2,468,183 +52,809
Sep15 150304 126~155 126~155 126~125 126~155 +0~030      
Total Volume and Open Interest 1,353,344 2,634,099 -17,020
5-Year T-Notes(CBOT)
Mar15 150304 119~166 119~214 119~150 119~190 +0~036 56,007 61,131 -20,852
Jun15 150304 118~246 118~296 118~222 118~266 +0~034 620,555 1,880,384 +31,824
Sep15 150304 118~266 118~266 118~232 118~266 +0~034      
Total Volume and Open Interest 676,562 1,941,515 +10,972
2 Year T-Notes(CBOT)
Mar15 150304 109~190 109~204 109~186 109~196 +0~010 28,976 57,067 -9,864
Jun15 150304 109~054 109~070 109~050 109~060 +0~010 215,350 1,297,832 +4,151
Sep15 150304 109~060 109~060 109~050 109~060 +0~010      
Total Volume and Open Interest 244,326 1,354,899 -5,713
Eurodollars(CME)
Mar15 150304 99.732 99.732 99.730 99.732 unch 139,247 1,128,087 -3,346
Jun15 150304 99.620 99.630 99.615 99.620 +0.005 191,971 1,133,150 -1,455
Sep15 150304 99.420 99.445 99.415 99.435 +0.015 157,585 1,010,507 -1,504
Dec15 150304 99.190 99.220 99.180 99.210 +0.020 191,936 1,102,002 +909
Mar16 150304 98.955 98.990 98.950 98.975 +0.020 195,831 914,345 +22,648
Jun16 150304 98.720 98.755 98.710 98.740 +0.020 176,765 722,470 -2,146
Sep16 150304 98.500 98.535 98.490 98.515 +0.020 146,188 601,383 +3,697
Dec16 150304 98.295 98.330 98.285 98.310 +0.020 203,766 959,455 +8,274
Mar17 150304 98.130 98.170 98.120 98.145 +0.020 130,634 507,763 +2,181
Jun17 150304 97.985 98.020 97.970 97.990 +0.015 106,875 470,489 +6,518
Sep17 150304 97.855 97.895 97.845 97.865 +0.010 80,400 433,641 +2,718
Dec17 150304 97.745 97.780 97.730 97.750 +0.010 90,600 578,919 +1,534
Mar18 150304 97.655 97.695 97.645 97.665 +0.010 57,761 337,859 -417
Jun18 150304 97.570 97.615 97.565 97.585 +0.010 37,826 236,978 +77
Sep18 150304 97.500 97.540 97.490 97.515 +0.010 28,255 164,523 -708
Dec18 150304 97.440 97.475 97.420 97.445 +0.005 29,832 222,584 +889
Mar19 150304 97.450 97.450 97.370 97.395 +0.005 18,532 129,830 -725
Jun19 150304 97.340 97.375 97.320 97.345 +0.005 17,878 116,480 +870
Total Volume and Open Interest 2,049,195 11,091,005 +43,299
Ultra T-Bond(CBOT)
Mar15 150304 165~26 166~16 165~12 165~22 -0~07 14,069 24,011 -6,392
Jun15 150304 164~29 165~20 164~11 164~25 -0~06 90,550 565,361 -2,342
Sep15 150304 164~08 164~14 164~08 164~08 -0~06      
Total Volume and Open Interest 104,619 589,372 -8,734
30 Day Federal Funds(CBOT)
Mar15 150304 99.882 99.885 99.882 99.882 unch 1,531 77,466 -549
Apr15 150304 99.880 99.880 99.875 99.875 unch 3,507 74,771 -96
May15 150304 99.870 99.870 99.865 99.865 unch 3,679 97,838 +221
Jun15 150304 99.835 99.835 99.835 99.835 unch 1,535 59,957 +411
Jul15 150304 99.785 99.790 99.780 99.785 unch 9,830 96,726 +2,521
Aug15 150304 99.735 99.740 99.735 99.735 unch 7,971 52,366 +1,992
Total Volume and Open Interest 44,260 656,516 +7,613
3-Mth Euro-Yen(CME)
Mar15 150304 99.805 99.805 99.805 99.805 unch      
Jun15 150304 99.850 99.850 99.850 99.850 unch      
Sep15 150304 99.860 99.860 99.860 99.860 unch      
Dec15 150304 99.860 99.860 99.860 99.860 unch      
Mar16 150304 99.720 99.720 99.720 99.720 unch      
Jun16 150304 99.580 99.580 99.580 99.580 unch      
Sep16 150304 99.440 99.440 99.440 99.440 unch      
Dec16 150304 99.820 99.820 99.820 99.820 unch      
Mar17 150304 99.680 99.680 99.680 99.680 unch      
Jun17 150304 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150304 99.81 99.81 99.81 99.81 unch      
Jun15 150304 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150304 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150304 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150304 99.72 99.72 99.72 99.72 unch      
Jun16 150304 99.58 99.58 99.58 99.58 unch      
Sep16 150304 99.44 99.44 99.44 99.44 unch      
Dec16 150304 99.82 99.82 99.82 99.82 unch 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150304 147.50 147.64 147.48 147.62 +0.09 1,842 17,604 +495
Jun15 150304 147.25 147.35 147.19 147.34 +0.08 299 311 +101
Sep15 150304 146.77 146.77 146.77 146.77 +0.08      
Total Volume and Open Interest 2,141 17,916 +596
Euro-Bund(EUREX)
Mar15 150304 158.78 159.04 158.60 158.77 -0.23 733,045 1,018,039 -124,932
Jun15 150304 156.51 156.80 156.37 156.52 -0.24 280,663 431,974 +144,360
Sep15 150304 156.07 156.07 156.07 156.07 -0.14 6 16 +1
Total Volume and Open Interest 1,013,714 1,450,029 +19,429
Euro-Bobl(EUREX)
Mar15 150304 130.99 131.07 130.87 130.95 -0.06 595,960 748,004 -142,740
Jun15 150304 129.17 129.23 129.04 129.11 -0.06 284,385 317,795 +160,648
Sep15 150304 130.65 130.65 130.65 130.65 -0.06      
Total Volume and Open Interest 880,345 1,065,799 +17,908
3-Mth Euribor(EUREX)
Mar15 150304 99.970 99.970 99.970 99.970 unch 700 7,829 -270
Jun15 150304 99.990 99.990 99.985 99.985 unch 700 2,373 +394
Sep15 150304 99.995 99.995 99.990 99.990 unch 0 10,242 +0
Total Volume and Open Interest 1,468 62,786 +129
Long Gilt(LIFFE)
Mar15 150304 118~14 118~20 118~08 118~09 -0~13 9,396 24,910 -970
Jun15 150304 117~22 117~27 117~13 117~15 -0~13 153,593 428,028 +16,244
Total Volume and Open Interest 162,989 452,938 +15,274
3-Mth Short Sterling(LIFFE)
Mar15 150304 99.42 99.43 99.42 99.42 unch 14,826 346,940 -2,532
Jun15 150304 99.39 99.40 99.38 99.39 unch 40,781 378,519 +4,451
Sep15 150304 99.31 99.32 99.30 99.31 unch 46,182 518,270 +4,764
Dec15 150304 99.17 99.19 99.16 99.17 unch 67,495 367,628 +17,016
Mar16 150304 99.01 99.03 98.99 99.00 -0.01 49,152 346,541 +6,057
Jun16 150304 98.84 98.86 98.81 98.83 -0.02 45,616 223,290 +4,112
Total Volume and Open Interest 436,589 3,199,205 +31,289
3-Mth Euribor(LIFFE)
Mar15 150304 99.965 99.970 99.965 99.965 unch 26,160 413,511 -5,338
Jun15 150304 99.985 99.990 99.975 99.980 -0.005 50,461 337,747 -4,565
Sep15 150304 99.990 99.995 99.980 99.985 -0.005 25,353 349,526 +5,005
Total Volume and Open Interest 417,996 3,143,869 -10,973
3-Mth Aus T-Bills(SFE)
Mar15 150304 97.66 97.68 97.65 97.66 -0.01 29,594 131,002 -1,200
Jun15 150304 97.89 97.91 97.87 97.87 -0.02 31,181 215,437 -4,059
Sep15 150304 98.00 98.02 97.97 97.98 -0.02 24,309 178,512 -1,563
Dec15 150304 98.02 98.03 97.98 97.99 -0.03 15,505 143,036 +930
Mar16 150304 98.00 98.02 97.96 97.97 -0.03 7,085 105,596 -285
Jun16 150304 97.96 97.98 97.92 97.93 -0.03 7,478 71,623 +3,209
Sep16 150304 97.92 97.94 97.88 97.88 -0.04 5,574 45,310 +901
Dec16 150304 97.87 97.88 97.82 97.82 -0.06 6,004 46,910 +1,300
Mar17 150304 97.82 97.82 97.76 97.76 -0.06 498 4,764 +200
Jun17 150304 97.70 97.70 97.70 97.70 -0.06 218 5,407 +200
Total Volume and Open Interest 127,796 953,218 -317
10-Year Aus T-Bonds(SFE)
Mar15 150304 97.50 97.52 97.40 97.41 -0.08 68,376 724,451 -4,754
Jun15 150304 97.47 97.47 97.37 97.37 -0.09 80 80 +80
Total Volume and Open Interest 68,456 724,531 -4,674
3-Year Aus T-Bonds(SFE)
Mar15 150304 98.15 98.17 98.09 98.10 -0.05 115,006 727,962 -5,016
Jun15 150304 98.17 98.17 98.13 98.13 -0.05 391 391 +391
Total Volume and Open Interest 115,397 728,353 -4,625
Gold(CMX)
Apr15 150304 1203.8 1208.4 1197.7 1200.9 -3.5 133,100 260,824 +1,143
Jun15 150304 1204.6 1208.8 1198.9 1201.9 -3.5 9,640 63,084 +1,075
Aug15 150304 1206.1 1208.1 1200.7 1202.8 -3.5 1,120 19,759 +215
Oct15 150304 1203.5 1203.5 1203.5 1203.5 -3.5 625 5,088 +161
Dec15 150304 1207.4 1211.1 1201.5 1204.3 -3.5 1,486 28,475 +695
Feb16 150304 1208.5 1208.5 1202.8 1205.2 -3.5 30 4,293 -3
Apr16 150304 1205.5 1206.3 1204.1 1206.3 -3.5 117 869 +5
Jun16 150304 1211.0 1211.0 1205.4 1207.6 -3.5 7 5,578 +0
Aug16 150304 1209.1 1209.1 1209.1 1209.1 -3.6 0 253 +0
Oct16 150304 1210.8 1210.8 1210.8 1210.8 -3.6 0 326 +0
Dec16 150304 1211.7 1212.6 1210.1 1212.6 -3.6 340 5,156 -101
Total Volume and Open Interest 146,926 405,027 +3,338
Silver(CMX)
Mar15 150304 1626.0 1630.0 1607.5 1613.2 -12.6 269 1,383 -156
May15 150304 1626.0 1636.0 1605.5 1615.8 -13.8 26,911 102,148 +1,932
Jul15 150304 1630.0 1638.0 1610.0 1619.6 -13.9 1,058 17,954 +159
Sep15 150304 1621.5 1628.0 1620.0 1623.0 -13.9 470 8,524 +35
Dec15 150304 1642.0 1642.0 1619.5 1626.9 -14.0 588 21,512 +176
Mar16 150304 1634.0 1634.0 1631.1 1631.1 -14.0 201 1,670 +178
May16 150304 1634.0 1634.0 1634.0 1634.0 -14.0 0 96 +0
Total Volume and Open Interest 29,870 162,740 +2,348
Platinum(NYMEX)
Apr15 150304 1185.2 1188.8 1175.1 1181.7 -7.9 12,208 62,931 -1,441
Jul15 150304 1187.0 1187.0 1177.1 1183.4 -7.9 1,682 5,748 +1,371
Oct15 150304 1184.5 1184.9 1184.5 1184.9 -8.0 1 81 +0
Jan16 150304 1187.8 1187.8 1187.8 1187.8 -8.2 1 17 +1
Total Volume and Open Interest 13,892 68,778 -69
Palladium(NYMEX)
Mar15 150304 826.10 830.40 821.50 830.40 -0.75 110 153 -23
Jun15 150304 830.55 832.60 821.10 830.65 -1.00 6,758 32,316 +79
Sep15 150304 829.30 831.95 823.35 831.65 -1.00 31 276 +10
Total Volume and Open Interest 6,901 32,755 +68
Copper(CMX)
Mar15 150304 267.20 268.40 266.35 267.70 +0.35 1,221 5,015 -217
May15 150304 265.50 267.60 263.75 265.95 +0.30 42,085 111,148 -229
Jul15 150304 265.50 267.25 263.85 265.90 +0.20 4,186 22,101 +809
Sep15 150304 266.00 266.75 265.15 265.85 +0.10 1,202 13,491 -41
Dec15 150304 266.40 267.40 264.75 265.95 +0.05 406 5,741 +245
Total Volume and Open Interest 49,662 164,511 +493
DJIA Index(CBOT)
Mar15 150304 18160 18180 18020 18086 -100 22 9,097 -9
Jun15 150304 17975 18006 17955 18006 -100 7 87 +2
Sep15 150205 17617 17617 17617 17617 +215      
Dec15 150205 17527 17527 17527 17527 +215      
Total Volume and Open Interest 78 11,390 -6
E-mini DJIA Index(CBOT)
Mar15 150304 18186 18186 18013 18086 -100 97,423 120,920 +5,324
Jun15 150304 18088 18093 17915 18006 -100 237 710 +137
Sep15 150304 17914 17916 17871 17916 -100 5 20 +5
Dec15 150304 17834 17834 17834 17834 -100 0 27 +0
Total Volume and Open Interest 97,665 121,677 +5,466
S & P 500(CME)
Mar15 150304 2104.20 2104.20 2085.50 2096.50 -8.30 5,272 151,190 +599
Jun15 150304 2091.00 2091.00 2078.50 2088.80 -8.30 17 3,085 +6
Sep15 150304 2081.90 2081.90 2072.30 2081.90 -8.40 0 97 +0
Dec15 150304 2075.50 2075.50 2065.90 2075.50 -8.40 0 15 +0
Total Volume and Open Interest 5,289 154,395 +605
S & P 500 E-Mini(Globex)
Mar15 150304 2104.75 2104.75 2085.25 2096.50 -8.25 1,075,660 2,871,121 +4,786
Jun15 150304 2096.25 2096.25 2077.75 2088.75 -8.25 14,581 68,356 +10,113
Total Volume and Open Interest 1,090,278 2,943,989 +14,888
NASDAQ 100(CME)
Mar15 150304 4445.00 4452.00 4420.00 4444.30 -12.20 535 17,218 +222
Jun15 150304 4438.00 4438.00 4438.00 4438.00 -12.50 17 81 +6
Sep15 150205 4243.50 4243.50 4243.50 4243.50 +55.70      
Total Volume and Open Interest 695 16,252 -840
NASDAQ 100 E-Mini(Globex)
Mar15 150304 4458.30 4458.30 4419.30 4444.30 -12.20 185,330 353,206 +4,161
Jun15 150304 4449.00 4449.00 4413.80 4438.00 -12.50 659 1,198 +281
Total Volume and Open Interest 185,989 354,465 +4,442
S & P Midcap 400(CME)
Mar15 150304 1502.20 1502.20 1502.20 1502.20 -6.40 0 1,859 +0
Jun15 150304 1498.70 1498.70 1498.70 1498.70 -6.50      
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Mar15 150304 15.80 16.53 15.65 15.73 -0.05 48,477 143,539 -5,723
Apr15 150304 17.30 17.83 17.25 17.33 unch 31,413 77,795 +5,772
May15 150304 17.67 18.10 17.60 17.68 -0.05 13,952 25,241 +1,401
Jun15 150304 17.96 18.35 17.90 17.93 -0.05 7,731 29,192 +65
Total Volume and Open Interest 111,224 321,802 +1,488
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150304 18745 18745 18575 18700 -40 9,797 56,898 +1,065
Jun15 150304 18700 18725 18570 18695 -40 914 2,240 +502
Total Volume and Open Interest 10,711 59,140 +1,567
Nikkei 225(SGX)
Mar15 150304 18820 18835 18590 18655 -180 67,991 330,913 -2,375
Jun15 150304 18715 18740 18505 18570 -165 686 9,255 +125
Sep15 150304 18540 18540 18540 18540 -180 2 5 +0
Total Volume and Open Interest 68,845 349,425 -2,250
CAC 40(EURONEXT)
Mar15 150304 4884.0 4925.0 4857.5 4916.5 +46.0 76,963 309,772 +9,508
Apr15 150304 4874.0 4912.0 4858.0 4908.5 +46.0 74 28,220 +0
May15 150304 4845.0 4845.0 4845.0 4845.0 +46.0 22 32 +22
Total Volume and Open Interest 77,171 341,484 +10,114
Hang Seng Index(HKFE)
Mar15 150304 24580 24640 24317 24347 -242 57,830 110,680 -141
Apr15 150304 24608 24613 24330 24355 -240 1,373 1,087 +773
Total Volume and Open Interest 60,259 114,872 +416
DAX(EUREX)
Mar15 150304 11317.5 11422.0 11194.0 11377.0 +84.0 83,087 162,724 +924
Jun15 150304 11335.0 11436.0 11215.0 11393.0 +82.0 742 13,970 +321
Sep15 150304 11338.5 11396.5 11220.0 11396.5 +84.5 13 199 +2
Total Volume and Open Interest 83,842 176,893 +1,247
FT-SE 100(EURONEXT)
Mar15 150304 6871.00 6904.00 6830.50 6877.50 +10.00 81,678 602,383 +2,955
Jun15 150304 6815.50 6845.00 6778.00 6820.00 +11.00 228 19,703 +132
Sep15 150304 6769.50 6769.50 6769.50 6769.50 +10.00 0 493 +0
Total Volume and Open Interest 81,906 622,629 +3,087
SPI 200(SFE)
Mar15 150304 5924.0 5944.0 5881.0 5883.0 -40.0 25,404 256,435 +818
Jun15 150304 5918.0 5938.0 5880.0 5880.0 -39.0 27 3,449 +7
Sep15 150304 5851.0 5851.0 5824.0 5824.0 -39.0 0 2,598 +0
Total Volume and Open Interest 25,431 264,159 +825
FTSE MIB(ISE)
Mar15 150304 22100.00 22175.00 21860.00 22108.00 +100.00 23,423 56,652 -1,614
Jun15 150304 21730.00 21805.00 21510.00 21748.00 +100.00 153 713 +34
Sep15 150304 21520.00 21658.00 21520.00 21658.00 +100.00 0 2 +0
Total Volume and Open Interest 23,576 57,367 -1,580
KOSPI 200(KFE)
Mar15 150304 254.55 254.65 253.85 254.30 -0.30 112,608 105,631 -2,457
Jun15 150304 255.85 255.85 255.15 255.60 -0.30 714 4,031 +433
Sep15 150304 256.20 256.75 256.20 256.75 -0.10 5 1,064 +3
Total Volume and Open Interest 113,328 112,096 -2,020
GSCI(CME)
Mar15 150304 417.50 418.25 412.70 417.50 +0.50 107 12,336 -47
Apr15 150304 421.75 422.50 417.70 421.75 -0.25 54 204 +54
May15 150304 426.25 427.20 422.70 426.25 -0.75      
Total Volume and Open Interest 161 12,540 +7
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