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 10, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150310 987.25 989.00 978.00 980.00 -8.25 3,313 2,483 -1,291
May15 150310 992.50 994.00 981.75 984.50 -8.75 105,220 320,204 +8,233
Jul15 150310 997.50 999.50 987.50 989.25 -9.25 35,540 167,916 -185
Aug15 150310 996.50 997.25 986.75 988.00 -8.75 2,405 11,888 -214
Sep15 150310 978.50 981.25 971.75 973.25 -8.00 575 4,577 +123
Nov15 150310 970.50 972.50 961.50 965.25 -6.75 18,104 151,606 +377
Jan16 150310 977.00 977.00 967.75 970.25 -6.75 1,116 5,004 +45
Mar16 150310 978.00 978.50 969.50 971.00 -7.50 1,686 3,858 +581
May16 150310 976.75 980.50 970.75 973.00 -7.50 645 1,933 -7
Jul16 150310 976.00 985.50 976.00 978.25 -7.25 247 787 +81
Aug16 150310 976.25 983.50 976.25 976.25 -7.25 20 46 +0
Sep16 150310 965.25 972.50 965.25 965.25 -7.25 0 39 +0
Nov16 150310 962.75 967.00 960.00 961.25 -5.75 150 3,490 +32
Jan17 150310 967.00 972.50 967.00 967.00 -5.50 0 43 +0
Total Volume and Open Interest 169,029 674,211 +7,781
Soybean Meal(CBOT)
Mar15 150310 344.20 345.00 341.10 342.00 -1.90 757 1,746 -545
May15 150310 334.10 335.60 330.20 331.00 -3.10 42,745 184,551 -283
Jul15 150310 330.70 332.10 326.50 327.30 -3.40 16,106 79,761 +1,440
Aug15 150310 330.20 330.20 325.20 325.80 -3.50 2,445 14,919 +287
Sep15 150310 328.00 328.20 322.80 324.10 -3.40 1,499 10,148 +239
Oct15 150310 324.00 324.00 319.10 320.90 -2.80 576 9,957 +18
Dec15 150310 323.60 324.30 319.10 321.00 -2.70 5,606 34,433 +901
Jan16 150310 323.10 324.00 321.20 321.20 -2.80 48 2,871 +12
Mar16 150310 322.10 323.80 320.50 320.90 -2.90 80 2,505 +20
May16 150310 320.80 322.60 319.90 320.10 -2.50 221 827 +20
Total Volume and Open Interest 70,120 342,800 +2,122
Soybean Oil(CBOT)
Mar15 150310 30.69 30.88 30.59 30.84 -0.04 712 997 -553
May15 150310 30.94 31.20 30.65 30.96 -0.04 47,463 175,536 -1,361
Jul15 150310 31.10 31.36 30.85 31.15 -0.03 19,291 83,614 +509
Aug15 150310 31.05 31.25 30.91 31.22 -0.02 1,081 13,138 +110
Sep15 150310 31.09 31.30 30.94 31.26 -0.01 1,298 9,240 +401
Oct15 150310 31.17 31.18 30.83 31.17 +0.01 970 7,045 +217
Dec15 150310 31.09 31.30 30.85 31.23 +0.03 7,579 49,516 +1,373
Jan16 150310 31.30 31.45 31.18 31.43 +0.03 192 2,997 -58
Mar16 150310 31.40 31.66 31.31 31.65 +0.03 158 3,612 +35
May16 150310 31.60 31.86 31.60 31.86 +0.03 198 1,860 +26
Total Volume and Open Interest 79,032 350,756 +767
Canola(WCE)
Mar15 150310 456.8 456.8 456.8 456.8 +4.7 0 101 +0
May15 150310 455.8 462.5 452.0 461.8 +4.7 6,291 119,414 -1,219
Jul15 150310 455.8 459.1 450.0 457.0 +1.7 2,418 45,671 +882
Nov15 150310 450.3 452.1 445.0 448.5 -1.2 1,158 41,844 -203
Jan16 150310 450.2 450.2 450.2 450.2 -1.0 10 1,481 +3
Total Volume and Open Interest 9,880 209,923 -538
Corn(CBOT)
Mar15 150310 383.00 384.50 377.00 382.25 -1.00 4,631 5,666 -2,185
May15 150310 388.00 391.25 383.25 388.00 -0.75 132,890 540,773 +7,665
Jul15 150310 395.50 398.75 391.25 395.75 -0.50 51,089 270,028 +3,430
Sep15 150310 403.00 406.00 398.50 403.25 -0.50 19,659 95,154 +4,443
Dec15 150310 412.00 414.75 407.75 412.25 -0.50 30,257 253,969 +1,729
Mar16 150310 420.50 423.75 417.00 421.50 -0.25 6,346 71,142 +5,229
May16 150310 427.25 430.00 426.25 428.00 unch 79 4,437 +40
Jul16 150310 433.00 433.75 428.50 432.75 -0.50 144 5,967 +16
Sep16 150310 425.50 426.00 425.25 425.50 +0.25 0 1,232 +0
Dec16 150310 420.00 422.25 417.50 421.50 +1.00 140 9,849 +35
Total Volume and Open Interest 245,285 1,259,373 +20,437
Wheat(CBOT)
Mar15 150310 490.75 496.50 489.00 496.50 +2.25 305 188 -173
May15 150310 490.00 496.75 483.25 493.25 +3.25 65,181 214,535 -17
Jul15 150310 493.25 500.75 488.00 497.00 +2.75 40,118 121,571 -2,160
Sep15 150310 504.50 510.00 497.75 507.00 +3.00 14,579 29,479 +1,377
Dec15 150310 517.50 524.75 512.50 521.75 +3.25 10,795 50,213 +1,233
Mar16 150310 534.25 536.50 527.00 535.00 +3.00 2,426 9,421 +1,056
Total Volume and Open Interest 133,577 427,448 +1,371
Wheat(KCBT)
Mar15 150310 526.50 534.75 526.50 534.75 +5.75 93 337 -319
May15 150310 530.75 539.25 522.50 536.00 +5.50 11,425 84,627 -1,340
Jul15 150310 535.00 543.75 527.75 540.50 +5.00 7,224 48,885 -1,163
Sep15 150310 547.00 553.50 540.50 551.75 +5.00 2,107 12,456 -544
Dec15 150310 562.50 570.00 556.75 568.00 +5.50 1,042 13,346 +66
Mar16 150310 569.00 580.00 569.00 579.75 +4.75 88 2,841 -10
Total Volume and Open Interest 21,987 163,129 -3,309
Wheat(MGE)
Mar15 150310 551.75 551.75 551.75 551.75 +3.50 31 27 +11
May15 150310 560.75 569.75 554.75 564.75 +4.00 2,418 33,554 -112
Jul15 150310 564.50 575.00 560.00 570.50 +4.50 1,281 14,764 +104
Sep15 150310 573.00 582.25 567.75 578.25 +4.50 396 8,922 +83
Dec15 150310 578.50 592.75 578.50 588.25 +4.25 617 8,766 -130
Total Volume and Open Interest 4,965 68,087 -78
Oats(CBOT)
Mar15 150310 287.75 288.75 284.25 288.75 +4.50 6 7 -6
May15 150310 286.50 288.75 279.75 282.50 -3.75 324 5,779 +86
Jul15 150310 286.00 287.50 283.00 285.00 -2.50 111 1,498 -43
Sep15 150310 285.00 289.00 283.75 287.75 +0.25 4 224 +3
Total Volume and Open Interest 467 8,842 +59
Rough Rice(CBOT)
Mar15 150310 10.27 10.31 10.26 10.29 -0.02 52 93 -44
May15 150310 10.55 10.57 10.45 10.52 -0.01 397 7,552 -3
Jul15 150310 10.83 10.83 10.71 10.77 -0.01 129 912 +43
Sep15 150310 10.91 10.93 10.91 10.91 -0.02 0 513 +0
Total Volume and Open Interest 578 9,092 -4
Live Cattle(CME)
Apr15 150310 154.150 155.250 153.150 154.750 +0.750 30,964 98,385 -3,920
Jun15 150310 146.325 146.485 145.250 146.250 +0.100 18,076 76,410 +3,937
Aug15 150310 144.575 144.685 143.435 144.075 -0.500 7,122 35,090 +1,410
Oct15 150310 147.400 147.600 146.300 146.750 -0.785 4,620 24,680 +574
Dec15 150310 148.485 148.485 147.250 147.785 -0.700 1,157 9,604 +180
Feb16 150310 147.630 147.950 147.325 147.630 -0.620 211 2,204 +44
Total Volume and Open Interest 62,292 248,152 +2,317
Feeder Cattle(CME)
Mar15 150310 209.700 212.850 209.050 212.235 +2.535 2,965 6,705 -259
Apr15 150310 208.535 211.130 207.185 210.500 +2.100 4,564 8,142 -225
May15 150310 206.800 208.935 205.350 208.350 +1.270 4,114 13,198 +617
Aug15 150310 208.500 209.600 206.935 209.130 +0.480 1,738 9,854 +360
Sep15 150310 206.485 208.000 205.600 207.735 +0.235 316 1,174 +51
Oct15 150310 205.285 206.800 204.485 206.250 +0.215 271 1,569 +49
Nov15 150310 204.350 206.050 203.950 206.050 +0.450 116 424 +52
Total Volume and Open Interest 14,118 41,217 +673
Lean Hogs(CME)
Apr15 150310 65.800 66.100 65.080 65.975 -0.105 23,443 69,203 -3,192
May15 150310 76.430 76.430 75.385 75.800 -0.780 388 2,928 -47
Jun15 150310 79.050 79.180 78.180 78.680 -0.620 14,969 56,768 +1,183
Jul15 150310 79.785 79.900 78.950 79.300 -0.735 3,841 19,497 -296
Aug15 150310 80.535 80.725 79.650 80.300 -0.425 4,325 21,248 +1,166
Oct15 150310 69.950 70.750 69.400 70.500 +0.150 1,827 20,189 +198
Dec15 150310 66.950 67.650 66.300 67.330 +0.230 708 7,465 +75
Feb16 150310 69.285 69.700 69.135 69.700 +0.300 16 1,584 +5
Total Volume and Open Interest 49,518 199,480 -908
Class III Milk(CME)
Mar15 150310 15.46 15.49 15.41 15.42 +0.01 132 5,698 +45
Apr15 150310 15.43 15.55 15.34 15.47 +0.21 295 5,657 -24
May15 150310 15.43 15.47 15.37 15.40 +0.12 149 5,445 +20
Jun15 150310 16.05 16.10 16.00 16.03 +0.09 131 4,868 +4
Jul15 150310 16.50 16.59 16.50 16.54 +0.09 43 3,801 +7
Aug15 150310 17.02 17.16 17.02 17.09 +0.14 39 3,313 +9
Sep15 150310 17.28 17.40 17.23 17.30 +0.14 35 3,130 +1
Oct15 150310 17.44 17.50 17.40 17.40 +0.17 37 2,782 +28
Nov15 150310 17.39 17.41 17.34 17.34 +0.14 14 2,570 -7
Dec15 150310 17.06 17.13 17.04 17.06 +0.10 18 2,411 +8
Jan16 150310 16.72 16.72 16.65 16.65 +0.04 3 306 +2
Feb16 150310 16.63 16.72 16.63 16.65 +0.05 3 188 +1
Mar16 150310 16.49 16.49 16.49 16.49 +0.04 2 190 +0
Total Volume and Open Interest 902 40,720 +94
Cocoa(ICE)
Mar15 150310 2997 2998 2979 2979 -21 1 273 +0
May15 150310 2931 2939 2902 2913 -21 15,722 99,774 -1,655
Jul15 150310 2915 2924 2888 2898 -21 6,039 39,512 -203
Sep15 150310 2902 2903 2873 2883 -20 4,470 28,677 -1,019
Dec15 150310 2877 2877 2851 2862 -17 1,076 23,264 +61
Mar16 150310 2842 2843 2820 2832 -13 1,289 16,943 +470
May16 150310 2824 2824 2813 2814 -13 77 5,129 +22
Total Volume and Open Interest 28,719 214,206 -2,291
Coffee "C"(ICE)
Mar15 150310 133.10 133.10 131.70 131.70 -1.95 2 61 +0
May15 150310 135.90 137.00 133.80 135.05 -1.95 13,973 88,939 -250
Jul15 150310 139.15 140.00 137.00 138.25 -1.85 4,406 36,427 -47
Sep15 150310 142.45 142.70 139.90 141.15 -1.80 3,258 29,731 +752
Dec15 150310 146.50 146.70 143.85 145.10 -1.85 2,929 19,672 +757
Mar16 150310 150.00 150.25 147.55 148.80 -1.85 436 3,854 +86
Total Volume and Open Interest 25,325 189,629 +1,246
Orange Juice(ICE)
Mar15 150310 119.80 121.00 119.10 119.10 -1.20 5 97 -3
May15 150310 120.35 120.35 116.50 119.00 -1.50 685 12,070 +108
Jul15 150310 120.45 120.45 118.00 119.85 -1.85 163 1,232 +105
Sep15 150310 121.00 122.00 120.00 121.30 -1.95 19 887 +17
Nov15 150310 123.25 123.90 121.90 122.75 -2.00 2 353 +2
Jan16 150310 125.40 125.40 123.50 124.20 -2.00 0 42 +0
Total Volume and Open Interest 874 14,692 +229
Sugar #11(ICE)
May15 150310 13.18 13.21 12.98 13.02 -0.25 61,775 421,879 +766
Jul15 150310 13.41 13.41 13.18 13.21 -0.26 48,660 175,248 +48
Oct15 150310 14.01 14.01 13.76 13.80 -0.26 32,695 122,241 +3,013
Mar16 150310 15.09 15.09 14.87 14.93 -0.19 11,848 74,165 +134
May16 150310 15.18 15.18 14.96 15.03 -0.19 2,974 13,917 +469
Jul16 150310 15.06 15.07 14.90 14.96 -0.20 581 12,954 -138
Oct16 150310 15.16 15.16 14.98 15.05 -0.21 319 12,668 -79
Mar17 150310 15.54 15.54 15.34 15.39 -0.23 563 8,606 +490
Total Volume and Open Interest 159,470 843,881 +4,697
London Cocoa(LCE)
Mar15 150310 2018 2023 1985 1988 -30 5,279 13,463 -3,719
May15 150310 2016 2025 2002 2005 -13 8,457 83,960 +225
Jul15 150310 2004 2009 1989 1992 -11 2,092 41,791 -266
Sep15 150310 1984 1987 1971 1974 -8 1,338 39,255 +7
Dec15 150310 1958 1961 1946 1949 -7 3,942 40,800 +2,043
Mar16 150310 1925 1929 1916 1920 -5 522 26,903 +66
May16 150310 1911 1911 1904 1905 -2 197 3,811 -28
Total Volume and Open Interest 21,869 250,372 -1,636
London Sugar(LCE)
May15 150310 368.40 373.30 366.70 370.40 -0.40 7,778 45,271 -1,049
Aug15 150310 366.00 368.00 362.70 365.80 -2.10 4,725 20,326 +1,387
Oct15 150310 369.00 371.40 366.30 369.20 -2.20 1,891 8,357 +488
Dec15 150310 381.00 381.00 376.30 378.70 -2.30 631 3,407 +305
Mar16 150310 390.50 391.40 387.30 388.60 -3.10 197 3,086 +46
Total Volume and Open Interest 15,470 83,135 +1,120
Cotton(ICE)
May15 150310 62.20 62.36 60.81 60.87 -1.38 12,577 118,536 -1,997
Jul15 150310 62.76 62.78 61.41 61.46 -1.32 4,223 31,143 -643
Oct15 150310 62.55 62.55 61.93 61.93 -1.32 4 11 +2
Dec15 150310 63.90 63.92 62.68 62.78 -1.17 2,604 32,025 +378
Mar16 150310 64.07 64.07 62.83 62.93 -1.17 192 2,765 +91
May16 150310 64.08 64.08 63.36 63.57 -0.76 3 398 +1
Total Volume and Open Interest 19,629 185,479 -2,157
Lumber(CME)
Mar15 150310 286.0 286.8 284.0 285.2 -1.5 61 352 -44
May15 150310 286.2 288.5 283.9 285.0 -1.6 365 4,863 +125
Jul15 150310 285.0 286.0 282.0 283.0 -2.5 46 531 +23
Sep15 150310 290.0 291.0 289.0 289.0 -1.2 18 63 +9
Total Volume and Open Interest 499 5,827 +119
Crude Oil(NYM)
Apr15 150310 50.08 50.36 48.20 48.29 -1.71 406,840 302,172 -37,101
May15 150310 51.81 52.02 49.97 50.07 -1.59 161,970 258,224 +17,418
Jun15 150310 52.91 53.30 51.34 51.44 -1.51 90,154 213,371 +4,262
Jul15 150310 54.06 54.28 52.49 52.59 -1.50 43,706 72,797 +2,341
Aug15 150310 55.08 55.25 53.50 53.62 -1.51 25,792 46,070 -2,633
Sep15 150310 55.94 56.20 54.42 54.49 -1.52 24,722 107,230 +1,373
Oct15 150310 56.77 56.77 55.09 55.18 -1.51 12,762 51,151 +892
Nov15 150310 57.16 57.16 55.83 55.84 -1.49 7,910 38,506 +200
Dec15 150310 57.85 58.11 56.28 56.48 -1.46 40,406 195,013 -1,029
Jan16 150310 58.10 58.10 56.92 57.00 -1.43 1,724 42,796 +329
Feb16 150310 58.56 58.56 57.35 57.48 -1.40 849 18,232 +84
Mar16 150310 59.00 59.00 57.77 57.95 -1.36 2,385 31,414 -317
Apr16 150310 58.39 58.39 58.38 58.39 -1.32 605 10,596 +121
May16 150310 59.25 59.25 58.77 58.78 -1.28 394 9,732 +143
Jun16 150310 60.19 60.19 58.91 59.13 -1.25 6,204 54,595 -1,159
Jul16 150310 59.41 59.41 59.40 59.41 -1.21 537 8,052 +79
Total Volume and Open Interest 843,005 1,674,876 -14,799
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150310 50.050 50.350 48.200 48.300 -1.700 14,042 4,043 +415
May15 150310 51.725 52.000 50.000 50.075 -1.575 596 1,419 +15
Jun15 150310 53.025 53.025 51.350 51.450 -1.500 275 550 +28
Jul15 150310 53.750 53.750 52.500 52.600 -1.500 203 243 -64
Aug15 150310 53.950 54.400 53.525 53.625 -1.500 132 305 +46
Sep15 150310 55.900 55.900 54.500 54.500 -1.500 29 179 +2
Oct15 150310 55.175 55.175 55.175 55.175 -1.525 36 13 +0
Nov15 150310 55.850 55.850 55.825 55.850 -1.475 60 14 -8
Dec15 150310 57.425 57.425 56.450 56.475 -1.475 34 178 -4
Total Volume and Open Interest 15,416 6,998 +431
NY Harbor ULSD(NYM)
Apr15 150310 184.01 184.81 179.84 181.35 -2.63 60,379 84,849 -4,337
May15 150310 181.99 182.36 176.69 177.90 -4.03 32,236 66,058 +1,929
Jun15 150310 181.98 182.41 176.61 177.62 -4.45 18,329 47,257 +619
Jul15 150310 182.20 182.20 177.49 178.37 -4.63 8,341 26,020 +142
Aug15 150310 182.74 183.19 178.99 179.91 -4.70 5,915 16,279 +609
Sep15 150310 185.73 185.77 180.98 181.86 -4.72 5,087 23,712 +1,254
Oct15 150310 187.45 187.45 183.11 183.87 -4.76 3,439 17,075 -163
Nov15 150310 189.51 189.51 185.80 185.88 -4.79 1,985 11,049 +300
Dec15 150310 191.39 191.46 186.88 187.71 -4.82 4,040 36,844 -79
Jan16 150310 193.25 193.25 188.58 189.42 -4.78 845 7,851 +349
Feb16 150310 192.27 192.27 189.45 190.12 -4.64 619 4,310 +152
Mar16 150310 190.85 190.97 189.35 190.00 -4.44 119 6,227 +18
Apr16 150310 189.91 190.34 188.48 189.04 -4.33 99 3,676 +34
May16 150310 189.30 189.69 188.88 189.35 -4.34 98 2,428 +25
Total Volume and Open Interest 142,266 375,086 +1,246
RBOB Gasoline(NYM)
Apr15 150310 187.47 187.95 180.31 181.83 -5.64 52,264 86,950 -3,740
May15 150310 186.59 187.20 179.67 181.13 -5.77 32,332 66,194 +2,267
Jun15 150310 184.89 184.91 178.11 179.40 -5.74 19,530 49,730 +743
Jul15 150310 182.29 182.30 176.57 177.69 -5.68 8,936 35,164 +558
Aug15 150310 180.54 180.54 174.69 175.95 -5.55 7,203 23,576 +1,278
Sep15 150310 178.25 178.53 172.49 173.67 -5.37 6,719 26,695 +461
Oct15 150310 164.24 164.24 159.50 160.47 -5.29 3,876 16,213 +590
Nov15 150310 161.02 161.17 157.25 157.65 -5.14 2,787 11,004 +641
Dec15 150310 161.00 161.20 155.09 156.04 -4.98 4,265 31,762 +424
Jan16 150310 159.11 159.11 156.02 156.72 -4.80 344 4,280 +17
Total Volume and Open Interest 140,225 364,375 +4,225
e-miNY RBOB Gasoline(NYM)
Apr15 150310 181.80 181.83 181.80 181.80 -5.70 0 2 +0
May15 150310 181.10 181.13 181.10 181.10 -5.80      
Jun15 150310 179.40 179.40 179.40 179.40 -5.70      
Jul15 150310 177.70 177.70 177.69 177.70 -5.70      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Apr15 150310 2.693 2.741 2.683 2.732 +0.054 118,189 194,318 -16,900
May15 150310 2.725 2.769 2.719 2.763 +0.050 57,048 207,003 +4,114
Jun15 150310 2.763 2.805 2.759 2.800 +0.050 24,645 65,688 +2,753
Jul15 150310 2.819 2.857 2.817 2.852 +0.047 18,431 70,241 -197
Aug15 150310 2.849 2.877 2.845 2.872 +0.045 7,171 40,292 +558
Sep15 150310 2.838 2.870 2.838 2.863 +0.042 9,056 64,135 +1,497
Oct15 150310 2.867 2.895 2.861 2.888 +0.040 18,575 92,586 +1,437
Nov15 150310 2.965 2.985 2.960 2.982 +0.034 4,428 36,047 -877
Dec15 150310 3.128 3.146 3.125 3.145 +0.030 2,153 44,312 +78
Jan16 150310 3.248 3.273 3.248 3.268 +0.029 6,854 43,156 -74
Feb16 150310 3.253 3.256 3.240 3.255 +0.025 459 10,404 +157
Mar16 150310 3.218 3.218 3.199 3.209 +0.021 3,020 19,350 +105
Apr16 150310 3.083 3.087 3.072 3.083 +0.018 2,303 15,771 +386
May16 150310 3.083 3.085 3.080 3.085 +0.018 322 7,874 +216
Jun16 150310 3.115 3.122 3.115 3.122 +0.018 21 6,584 +0
Jul16 150310 3.155 3.169 3.155 3.165 +0.018 17 4,127 +8
Total Volume and Open Interest 273,660 981,743 -6,980
Brent Crude Oil(ICE)
Apr15 150310 58.37 58.72 56.12 56.39 -2.14 181,482 183,466 -23,094
May15 150310 58.95 59.26 56.62 56.87 -2.21 160,563 352,048 +6,417
Jun15 150310 59.84 60.12 57.54 57.80 -2.15 115,686 258,687 +10,198
Jul15 150310 60.78 61.00 58.50 58.75 -2.10 39,927 132,645 +4,426
Aug15 150310 61.59 61.78 59.35 59.61 -2.05 25,256 75,077 +1,110
Sep15 150310 62.34 62.52 60.13 60.40 -2.00 28,255 94,303 +5,413
Oct15 150310 62.92 63.09 60.81 61.08 -1.97 10,683 51,743 -1,359
Nov15 150310 63.61 63.69 61.44 61.70 -1.94 9,701 43,848 +1,141
Dec15 150310 64.07 64.31 61.93 62.26 -1.91 51,094 209,634 +3,926
Jan16 150310 63.62 63.62 62.43 62.72 -1.88 4,337 50,721 -544
Feb16 150310 63.16 63.16 63.16 63.16 -1.85 2,939 36,704 +495
Mar16 150310 64.75 64.75 63.27 63.59 -1.82 4,364 31,521 +141
Apr16 150310 64.03 64.03 64.03 64.03 -1.79 2,404 25,741 -269
May16 150310 64.42 64.42 64.42 64.42 -1.76 2,251 18,262 +449
Total Volume and Open Interest 672,351 1,891,414 +11,407
Gas Oil(ICE)
Mar15 150310 571.25 572.75 558.50 561.25 -14.50 19,523 38,913 -7,578
Apr15 150310 557.00 558.50 542.50 545.75 -16.50 74,418 144,120 -8,591
May15 150310 552.50 554.00 537.50 541.25 -17.00 47,465 85,422 -18
Jun15 150310 552.75 554.00 537.25 541.00 -17.25 27,681 80,362 +936
Jul15 150310 555.00 555.00 539.50 543.00 -17.75 8,719 26,993 -5
Aug15 150310 557.75 557.75 543.25 546.75 -18.25 4,812 25,189 +737
Sep15 150310 564.25 565.75 548.25 551.75 -18.25 4,513 23,840 -100
Oct15 150310 571.00 571.00 554.75 557.75 -18.25 2,164 22,731 +215
Nov15 150310 575.00 575.00 558.50 562.00 -18.25 1,647 15,689 +124
Dec15 150310 578.75 580.25 562.75 566.25 -17.75 9,183 78,484 +338
Total Volume and Open Interest 210,215 636,271 -11,800
Ethanol(CBOT)
Apr15 150310 1.464 1.472 1.460 1.467 -0.005 476 2,108 -266
May15 150310 1.475 1.480 1.473 1.475 -0.004 248 1,401 +66
Jun15 150310 1.475 1.480 1.471 1.474 -0.004 318 1,461 +62
Jul15 150310 1.470 1.471 1.470 1.471 -0.004 6 657 +4
Aug15 150310 1.462 1.462 1.462 1.462 -0.004 0 526 +0
Sep15 150310 1.450 1.450 1.450 1.450 -0.004 0 287 +0
Oct15 150310 1.440 1.440 1.440 1.440 -0.004 0 291 +0
Nov15 150310 1.435 1.435 1.435 1.435 -0.004 0 96 +0
Total Volume and Open Interest 1,048 7,209 -134
WTI Crude Oil(ICE)
Apr15 150310 49.95 50.35 48.19 48.29 -1.71 49,306 56,194 -3,526
May15 150310 51.75 51.86 49.98 50.07 -1.59 29,685 50,115 -226
Jun15 150310 53.01 53.18 51.34 51.44 -1.51 26,366 70,772 -1,198
Jul15 150310 53.73 53.73 52.51 52.59 -1.50 8,430 22,255 -130
Aug15 150310 54.45 54.54 53.62 53.62 -1.51 4,741 14,179 -72
Sep15 150310 55.60 55.60 54.49 54.49 -1.52 3,770 27,106 +159
Oct15 150310 56.22 56.22 55.14 55.18 -1.51 2,647 6,837 +45
Nov15 150310 56.30 56.64 55.82 55.84 -1.49 1,540 9,322 +38
Dec15 150310 57.81 57.81 56.33 56.48 -1.46 9,427 76,849 +344
Jan16 150310 57.00 57.00 57.00 57.00 -1.43 161 7,825 -20
Feb16 150310 57.48 57.48 57.48 57.48 -1.40 39 1,252 +8
Mar16 150310 57.95 57.95 57.95 57.95 -1.36 131 3,228 -63
Apr16 150310 58.60 58.60 58.39 58.39 -1.32 17 2,779 +0
May16 150310 58.78 58.78 58.78 58.78 -1.28 103 2,347 +3
Jun16 150310 59.46 59.52 59.01 59.13 -1.25 397 17,195 -215
Jul16 150310 59.41 59.41 59.41 59.41 -1.21 105 1,002 +0
Total Volume and Open Interest 139,744 441,111 -4,568
US Dollar Index(ICE)
Mar15 150310 97.765 98.655 97.765 98.615 +1.035 55,085 99,168 -1,805
Jun15 150310 98.370 99.265 98.370 99.210 +1.030 18,218 34,797 +5,021
Sep15 150310 99.640 100.030 99.445 99.905 +1.125 92 1,736 +32
Total Volume and Open Interest 73,424 136,245 +3,253
Australian Dollar(CME)
Mar15 150310 77.00 77.04 76.01 76.12 -0.98 140,042 136,825 +2,757
Jun15 150310 76.58 76.60 75.57 75.70 -0.97 13,715 14,743 +5,648
Sep15 150310 75.78 75.80 75.15 75.34 -0.97 2 53 +0
Total Volume and Open Interest 153,759 151,651 +8,405
British Pound(CME)
Mar15 150310 151.29 151.31 150.28 150.73 -0.57 123,205 172,119 +12,196
Jun15 150310 151.14 151.18 150.18 150.64 -0.57 8,812 12,831 +2,490
Sep15 150310 150.36 150.74 150.36 150.57 -0.57 3 45 +0
Total Volume and Open Interest 132,020 185,037 +14,686
Canadian Dollar(CME)
Mar15 150310 79.32 79.37 78.78 78.90 -0.52 86,128 103,584 -1,197
Jun15 150310 79.22 79.25 78.69 78.79 -0.52 9,922 15,951 +833
Sep15 150310 79.00 79.13 78.65 78.72 -0.51 268 3,656 +160
Dec15 150310 78.93 78.93 78.68 78.68 -0.51 91 1,269 +90
Total Volume and Open Interest 96,444 124,939 -104
Japanese Yen(CME)
Mar15 150310 82.50 82.71 81.95 82.58 +0.07 199,202 209,161 +3,172
Jun15 150310 82.62 82.81 82.05 82.68 +0.07 12,235 20,737 +6,519
Sep15 150310 82.46 82.86 82.17 82.81 +0.07 3 229 +3
Total Volume and Open Interest 211,459 230,330 +9,704
Swiss Franc(CME)
Mar15 150310 101.42 101.49 100.01 100.17 -1.41 28,103 40,135 +2,278
Jun15 150310 101.78 101.78 100.36 100.52 -1.40 3,265 6,042 +1,355
Sep15 150310 100.93 100.93 100.93 100.93 -1.39 5 380 +5
Total Volume and Open Interest 31,398 46,755 +3,663
EuroFX(CME)
Mar15 150310 108.53 108.56 106.93 106.98 -1.62 344,207 389,862 -23,477
Jun15 150310 108.63 108.67 107.06 107.10 -1.63 52,341 82,298 +21,498
Sep15 150310 108.63 108.63 107.21 107.28 -1.63 226 1,204 +75
Total Volume and Open Interest 396,854 473,770 -1,882
Mexican Peso(CME)
Mar15 150310 645.38 645.88 638.75 639.00 -6.25 85,543 102,513 -13,821
Apr15 150310 637.75 637.75 637.75 637.75 -6.25 1 1 +1
Total Volume and Open Interest 125,935 201,571 +12,421
Brazilian Real(CME)
Apr15 150310 314.45 321.20 314.05 319.45 +1.40 1,069 12,668 -114
May15 150310 312.20 317.60 311.20 316.90 +1.30 0 100 +0
Jun15 150310 310.85 314.10 308.80 314.10 +1.40 26 1,362 +5
Jul15 150310 311.40 311.40 311.40 311.40 +1.35      
Total Volume and Open Interest 1,095 23,282 -109
30-Year T-Bonds(CBOT)
Mar15 150310 144~030 145~110 144~000 145~080 +1~020 22,344 25,007 -10,033
Jun15 150310 156~250 158~260 156~170 158~220 +1~310 385,315 391,554 +4,460
Sep15 150310 156~260 156~260 154~270 156~260 +1~310 0 1 +0
Total Volume and Open Interest 407,659 416,562 -5,573
10-Year T-Notes(CBOT)
Mar15 150310 127~035 127~225 127~005 127~180 +0~150 38,763 80,246 -13,533
Jun15 150310 126~150 127~025 126~090 126~295 +0~160 1,727,978 2,526,725 +45,227
Sep15 150310 126~160 126~160 126~000 126~160 +0~160      
Total Volume and Open Interest 1,766,741 2,606,976 +31,694
5-Year T-Notes(CBOT)
Mar15 150310 119~114 119~230 119~114 119~182 +0~062 20,032 22,190 -7,436
Jun15 150310 118~192 118~300 118~160 118~254 +0~070 1,060,891 1,935,423 +27,356
Sep15 150310 118~254 118~254 118~184 118~254 +0~070      
Total Volume and Open Interest 1,080,923 1,957,613 +19,920
2 Year T-Notes(CBOT)
Mar15 150310 109~180 109~202 109~176 109~194 +0~012 15,617 31,473 -5,836
Jun15 150310 109~040 109~062 109~032 109~052 +0~012 472,502 1,301,648 +19,740
Sep15 150310 108~272 109~040 108~272 108~272 -0~086      
Total Volume and Open Interest 488,119 1,333,121 +13,904
Eurodollars(CME)
Mar15 150310 99.732 99.732 99.730 99.732 unch 213,122 1,080,714 -22,692
Jun15 150310 99.600 99.610 99.600 99.605 +0.005 560,563 1,167,072 +29,286
Sep15 150310 99.395 99.410 99.385 99.400 +0.010 500,394 1,027,693 +7,733
Dec15 150310 99.160 99.185 99.150 99.170 +0.015 616,700 1,141,948 +28,423
Mar16 150310 98.925 98.960 98.915 98.940 +0.020 471,602 935,493 +23,960
Jun16 150310 98.690 98.730 98.675 98.710 +0.025 398,263 714,739 +5,510
Sep16 150310 98.465 98.510 98.445 98.485 +0.025 292,016 603,045 +843
Dec16 150310 98.260 98.310 98.235 98.280 +0.030 546,593 978,605 +5,120
Mar17 150310 98.090 98.150 98.065 98.120 +0.035 330,917 526,424 +12,498
Jun17 150310 97.935 98.000 97.910 97.970 +0.040 268,879 473,309 +18,083
Sep17 150310 97.810 97.885 97.785 97.850 +0.045 166,723 435,980 +155
Dec17 150310 97.690 97.770 97.670 97.735 +0.050 245,233 581,612 -175
Mar18 150310 97.600 97.690 97.580 97.660 +0.060 108,130 338,842 +2,542
Jun18 150310 97.520 97.615 97.500 97.585 +0.070 84,765 231,162 -3,194
Sep18 150310 97.445 97.545 97.430 97.520 +0.080 62,810 165,740 -1,167
Dec18 150310 97.375 97.475 97.355 97.455 +0.085 65,432 221,131 -1,542
Mar19 150310 97.325 97.425 97.305 97.405 +0.090 53,838 131,988 +1,685
Jun19 150310 97.270 97.375 97.250 97.355 +0.090 39,695 114,097 -244
Total Volume and Open Interest 5,132,532 11,202,572 +113,090
Ultra T-Bond(CBOT)
Mar15 150310 163~15 165~29 163~15 165~26 +2~07 3,807 14,728 -2,513
Jun15 150310 162~21 165~06 162~13 164~28 +2~06 129,568 566,036 +5,392
Sep15 150310 164~08 164~08 162~05 164~08 +2~03      
Total Volume and Open Interest 133,375 580,764 +2,879
30 Day Federal Funds(CBOT)
Mar15 150310 99.880 99.882 99.880 99.880 -0.003 2,657 75,770 -1,663
Apr15 150310 99.870 99.875 99.870 99.870 -0.005 7,222 73,933 -15
May15 150310 99.865 99.865 99.860 99.865 unch 25,516 100,718 +2,354
Jun15 150310 99.825 99.830 99.820 99.825 unch 16,051 59,747 -332
Jul15 150310 99.765 99.775 99.760 99.770 +0.005 35,184 116,345 +12,677
Aug15 150310 99.715 99.730 99.715 99.720 +0.005 26,272 64,623 +10,153
Total Volume and Open Interest 171,126 693,109 +23,037
3-Mth Euro-Yen(CME)
Mar15 150310 99.805 99.805 99.805 99.805 unch      
Jun15 150310 99.850 99.850 99.850 99.850 unch      
Sep15 150310 99.860 99.860 99.860 99.860 unch      
Dec15 150310 99.860 99.860 99.860 99.860 unch      
Mar16 150310 99.720 99.720 99.720 99.720 unch      
Jun16 150310 99.580 99.580 99.580 99.580 unch      
Sep16 150310 99.440 99.440 99.440 99.440 unch      
Dec16 150310 99.820 99.820 99.820 99.820 unch      
Mar17 150310 99.680 99.680 99.680 99.680 unch      
Jun17 150310 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150310 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150310 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150310 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150310 99.72 99.72 99.72 99.72 unch      
Jun16 150310 99.58 99.58 99.58 99.58 unch      
Sep16 150310 99.44 99.44 99.44 99.44 unch      
Dec16 150310 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150310 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150310 146.94 147.05 146.51 146.66 -0.29 11,358 12,626 +7,357
Sep15 150310 146.09 146.09 146.09 146.09 -0.29      
Dec15 150310 145.53 145.53 145.53 145.53 -0.29 0 1 +0
Total Volume and Open Interest 24,382 21,166 +1,120
Euro-Bund(EUREX)
Mar15 150306 159.27 159.35 159.00 159.06 +0.07 1,208,723 293,994 -361,200
Jun15 150310 157.29 158.49 157.26 158.33 +1.05 770,217 1,233,117 -21,043
Sep15 150310 157.29 158.08 157.29 158.02 +1.07 4 31 +4
Total Volume and Open Interest 792,087 1,233,148 -67,260
Euro-Bobl(EUREX)
Mar15 150306 131.16 131.19 130.99 131.03 +0.02 884,255 206,176 -268,990
Jun15 150310 129.27 129.51 129.26 129.47 +0.19 499,910 976,656 -32,510
Sep15 150310 130.47 130.47 130.47 130.47 +0.19      
Total Volume and Open Interest 513,916 976,656 -64,008
3-Mth Euribor(EUREX)
Mar15 150310 99.975 99.975 99.975 99.975 +0.005 22 7,796 -22
Jun15 150310 100.000 100.000 100.000 100.000 +0.005 0 2,362 +0
Sep15 150310 100.005 100.005 100.005 100.005 +0.010 22 10,212 -22
Total Volume and Open Interest 49 62,406 -49
Long Gilt(LIFFE)
Mar15 150310 118~04 119~08 118~04 119~03 +1~10 819 11,042 -703
Jun15 150310 117~09 118~16 117~02 118~09 +1~10 217,006 419,138 -1,938
Total Volume and Open Interest 217,825 430,180 -2,641
3-Mth Short Sterling(LIFFE)
Mar15 150310 99.44 99.44 99.43 99.44 +0.01 11,021 332,832 -265
Jun15 150310 99.38 99.39 99.38 99.39 +0.01 46,655 370,497 +2,100
Sep15 150310 99.30 99.34 99.30 99.33 +0.03 80,337 519,560 +11,915
Dec15 150310 99.16 99.20 99.15 99.20 +0.05 93,395 352,796 -7,811
Mar16 150310 98.97 99.04 98.97 99.03 +0.06 77,745 342,264 +4,699
Jun16 150310 98.79 98.87 98.79 98.86 +0.07 95,954 242,391 -12,942
Total Volume and Open Interest 747,674 3,179,748 -10,516
3-Mth Euribor(LIFFE)
Mar15 150310 99.965 99.975 99.965 99.970 unch 41,298 412,500 +109
Jun15 150310 99.995 100.010 99.990 100.000 +0.005 18,303 336,695 +3,040
Sep15 150310 100.000 100.015 99.995 100.005 +0.005 25,717 350,851 +2,542
Total Volume and Open Interest 374,839 3,207,372 +21,277
3-Mth Aus T-Bills(SFE)
Mar15 150310 97.64 97.65 97.64 97.65 unch 30,845 102,441 -13,620
Jun15 150310 97.84 97.86 97.82 97.85 +0.01 25,540 204,248 -2,016
Sep15 150310 97.94 97.96 97.92 97.95 +0.01 14,050 185,647 +3,217
Dec15 150310 97.94 97.97 97.93 97.97 +0.03 14,924 142,888 -1,761
Mar16 150310 97.90 97.94 97.90 97.93 +0.03 7,548 110,139 +1,831
Jun16 150310 97.85 97.89 97.84 97.88 +0.03 2,107 69,497 -1,293
Sep16 150310 97.80 97.84 97.78 97.82 +0.03 2,833 44,050 -685
Dec16 150310 97.72 97.75 97.72 97.75 +0.03 3,000 45,542 +796
Mar17 150310 97.65 97.69 97.65 97.68 +0.04 491 5,285 -359
Jun17 150310 97.61 97.61 97.61 97.61 +0.05 0 5,409 +0
Total Volume and Open Interest 101,338 920,757 -13,900
10-Year Aus T-Bonds(SFE)
Mar15 150310 97.30 97.38 97.30 97.37 +0.06 71,034 725,374 +880
Jun15 150310 97.26 97.34 97.26 97.33 +0.07 1,784 1,947 +1,781
Total Volume and Open Interest 72,818 727,321 +2,661
3-Year Aus T-Bonds(SFE)
Mar15 150310 98.01 98.06 98.01 98.05 +0.03 99,463 737,097 -3,000
Jun15 150310 98.04 98.09 98.04 98.08 +0.03 97 2,606 +47
Total Volume and Open Interest 99,560 739,703 -2,953
Gold(CMX)
Apr15 150310 1165.6 1169.6 1153.8 1160.1 -6.4 214,797 251,675 +672
Jun15 150310 1167.6 1170.3 1154.8 1161.1 -6.5 15,513 74,815 +5,117
Aug15 150310 1170.0 1171.2 1158.2 1162.0 -6.5 3,859 22,576 +2,214
Oct15 150310 1160.0 1170.3 1160.0 1162.7 -6.6 486 5,499 +160
Dec15 150310 1169.7 1172.5 1159.8 1163.5 -6.6 3,082 32,039 +511
Feb16 150310 1170.1 1173.4 1160.6 1164.5 -6.6 129 4,266 +12
Apr16 150310 1165.6 1165.6 1165.6 1165.6 -6.6 4 871 +2
Jun16 150310 1167.1 1168.1 1166.9 1166.9 -6.6 277 5,692 -16
Aug16 150310 1168.4 1168.4 1168.4 1168.4 -6.6 0 253 +0
Oct16 150310 1170.0 1170.0 1170.0 1170.0 -6.7 0 526 +0
Dec16 150310 1171.4 1173.3 1171.1 1171.7 -6.8 237 5,581 -25
Total Volume and Open Interest 238,609 415,370 +8,651
Silver(CMX)
Mar15 150310 1569.0 1574.5 1561.3 1561.3 -14.2 112 951 -5
May15 150310 1572.0 1582.5 1558.0 1563.3 -14.3 44,539 105,391 +2,221
Jul15 150310 1574.0 1584.5 1563.5 1567.1 -14.4 1,978 17,816 -258
Sep15 150310 1578.0 1581.0 1569.5 1570.5 -14.4 938 8,938 +165
Dec15 150310 1583.5 1587.5 1570.0 1574.7 -14.3 906 22,031 +231
Mar16 150310 1578.9 1578.9 1578.9 1578.9 -14.3 23 1,696 +6
May16 150310 1581.9 1581.9 1581.9 1581.9 -14.3 15 97 +1
Total Volume and Open Interest 48,773 166,235 +2,337
Platinum(NYMEX)
Apr15 150310 1148.5 1151.6 1128.1 1130.0 -18.6 12,516 60,161 -1,487
Jul15 150310 1151.5 1153.0 1130.9 1132.1 -18.4 3,050 9,491 +1,867
Oct15 150310 1145.3 1145.3 1133.0 1133.6 -18.4 3 185 +1
Jan16 150310 1136.4 1136.4 1136.4 1136.4 -18.4 0 17 +0
Total Volume and Open Interest 15,569 69,855 +381
Palladium(NYMEX)
Mar15 150310 814.55 814.55 802.65 803.75 -18.85 13 61 -9
Jun15 150310 822.25 824.75 801.00 804.10 -18.85 4,987 32,998 +115
Sep15 150310 806.30 806.30 805.15 805.15 -18.80 25 379 +5
Total Volume and Open Interest 5,028 33,445 +110
Copper(CMX)
Mar15 150310 268.55 268.55 261.80 263.50 -5.20 803 4,227 -124
May15 150310 266.80 266.95 260.55 262.40 -4.65 42,864 111,801 +656
Jul15 150310 266.60 266.80 260.80 262.40 -4.60 6,082 23,556 +810
Sep15 150310 265.90 265.90 261.55 262.50 -4.55 1,654 13,647 +224
Dec15 150310 264.40 264.40 261.85 262.50 -4.50 410 6,030 -6
Total Volume and Open Interest 52,434 166,309 +1,468
DJIA Index(CBOT)
Mar15 150310 17964 17964 17660 17666 -304 346 9,415 +223
Jun15 150310 17680 17680 17588 17588 -305 13 89 +0
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 150310 17972 17975 17656 17666 -304 185,298 109,899 -5,547
Jun15 150310 17893 17893 17579 17588 -305 2,334 1,728 +933
Sep15 150310 17600 17600 17498 17498 -305 0 22 +0
Dec15 150310 17521 17521 17416 17416 -305 0 28 +0
Total Volume and Open Interest 187,632 111,677 -4,614
S & P 500(CME)
Mar15 150310 2077.60 2077.90 2041.50 2041.90 -35.80 19,664 171,974 +9,186
Jun15 150310 2053.50 2054.00 2034.20 2034.20 -35.90 2,205 5,662 +2,013
Sep15 150310 2027.30 2027.30 2027.10 2027.30 -35.80 0 97 +0
Dec15 150310 2021.00 2021.00 2020.80 2021.00 -35.80 0 15 +0
Total Volume and Open Interest 21,869 177,756 +11,199
S & P 500 E-Mini(Globex)
Mar15 150310 2077.50 2078.00 2041.25 2042.00 -35.75 1,901,150 2,987,199 +69,630
Jun15 150310 2070.00 2070.50 2033.75 2034.25 -35.75 35,541 115,744 +10,952
Total Volume and Open Interest 1,936,856 3,107,451 +80,549
NASDAQ 100(CME)
Mar15 150310 4384.80 4415.00 4329.30 4331.30 -82.20 655 16,925 -247
Jun15 150310 4358.00 4358.00 4324.00 4324.80 -82.50 29 101 +21
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 150310 4415.30 4415.80 4328.50 4331.30 -82.20 296,605 343,471 -2,122
Jun15 150310 4408.00 4408.00 4322.50 4324.80 -82.50 1,768 2,331 +505
Total Volume and Open Interest 298,373 345,866 -1,617
S & P Midcap 400(CME)
Mar15 150310 1471.90 1471.90 1471.90 1471.90 -19.90 0 1,859 +0
Jun15 150310 1467.60 1467.60 1467.60 1467.60 -19.90      
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Mar15 150310 15.85 17.05 15.81 16.93 +1.10 88,752 128,994 -3,171
Apr15 150310 17.55 18.40 17.50 18.38 +0.80 61,677 109,923 +9,551
May15 150310 17.90 18.60 17.85 18.55 +0.67 17,912 29,909 +813
Jun15 150310 18.12 18.70 18.07 18.68 +0.60 12,070 31,636 +688
Total Volume and Open Interest 195,139 352,169 +8,462
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150310 18855 18920 18505 18540 -320 20,823 55,485 -2,008
Jun15 150310 18870 18915 18490 18530 -325 7,839 12,546 +2,849
Total Volume and Open Interest 28,662 68,033 +841
Nikkei 225(SGX)
Mar15 150310 18805 18920 18570 18685 -130 107,362 319,267 +1,249
Jun15 150310 18725 18835 18480 18605 -125 24,230 35,175 +16,823
Sep15 150310 18570 18570 18570 18570 -130 0 5 +0
Total Volume and Open Interest 131,667 363,881 +18,079
CAC 40(EURONEXT)
Mar15 150310 4931.0 4942.0 4870.0 4884.5 -54.0 83,881 322,309 +3,439
Apr15 150310 4930.5 4930.5 4864.0 4877.0 -54.0 64 28,262 +36
May15 150310 4847.0 4847.0 4814.5 4814.5 -54.0 1 35 +1
Total Volume and Open Interest 83,996 354,236 +3,487
Hang Seng Index(HKFE)
Mar15 150310 24063 24111 23805 23870 -200 40,232 103,717 -817
Apr15 150310 24055 24117 23833 23900 -180 358 3,921 +17
Total Volume and Open Interest 41,192 111,494 -774
DAX(EUREX)
Mar15 150310 11575.0 11578.0 11403.0 11522.0 -59.0 92,736 168,511 -2,355
Jun15 150310 11587.5 11592.0 11421.5 11539.5 -58.0 2,049 17,876 +381
Sep15 150310 11568.5 11570.0 11444.5 11541.5 -59.0 25 316 -7
Total Volume and Open Interest 94,810 186,703 -1,981
FT-SE 100(EURONEXT)
Mar15 150310 6845.00 6853.00 6675.00 6694.00 -167.00 93,290 609,685 -8,922
Jun15 150310 6785.00 6793.00 6618.00 6636.00 -167.00 1,829 27,417 +1,110
Sep15 150310 6732.00 6732.00 6585.50 6585.50 -167.00 3 553 +0
Total Volume and Open Interest 95,122 637,767 -7,812
SPI 200(SFE)
Mar15 150310 5811.0 5847.0 5798.0 5810.0 -5.0 19,361 261,964 -3,456
Jun15 150310 5812.0 5842.0 5800.0 5807.0 -5.0 373 3,788 +147
Sep15 150310 5754.0 5754.0 5754.0 5754.0 -2.0 73 2,765 +73
Total Volume and Open Interest 20,016 270,508 -3,027
FTSE MIB(ISE)
Mar15 150310 22570.00 22630.00 22270.00 22353.00 -203.00 25,476 55,995 +333
Jun15 150310 22230.00 22275.00 21920.00 21993.00 -206.00 908 1,567 +666
Sep15 150310 21906.00 21906.00 21906.00 21906.00 -203.00 0 3 +0
Total Volume and Open Interest 26,384 57,565 +999
KOSPI 200(KFE)
Mar15 150310 252.95 254.00 251.80 251.85 -1.15 101,051 103,346 -3,442
Jun15 150310 254.35 255.30 253.05 253.20 -1.20 2,667 13,076 +5,469
Sep15 150310 255.50 255.85 252.20 254.40 -1.10 7 1,112 +7
Total Volume and Open Interest 103,725 119,058 +2,054
GSCI(CME)
Mar15 150310 400.65 409.00 400.00 400.65 -8.30 2,915 9,239 -2,732
Apr15 150310 404.60 413.15 404.00 404.60 -8.50 2,731 3,114 +2,649
May15 150310 408.85 417.40 408.75 408.85 -8.50      
Total Volume and Open Interest 5,646 12,353 -83
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