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 11, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150311 979.00 991.50 979.00 989.00 +9.00 1,714 2,127 -356
May15 150311 982.50 997.50 982.25 992.75 +8.25 97,860 317,640 -2,564
Jul15 150311 988.00 1002.75 987.25 997.00 +7.75 37,697 169,415 +1,499
Aug15 150311 988.00 1000.25 988.00 995.25 +7.25 1,594 11,994 +106
Sep15 150311 973.00 982.50 972.75 980.50 +7.25 380 4,610 +33
Nov15 150311 964.25 977.00 963.25 971.50 +6.25 16,505 154,181 +2,575
Jan16 150311 971.00 979.75 968.75 976.00 +5.75 1,008 5,451 +447
Mar16 150311 971.25 982.50 970.25 977.25 +6.25 1,696 4,378 +520
May16 150311 973.00 981.00 972.00 979.00 +6.00 389 2,117 +184
Jul16 150311 985.00 985.00 978.25 983.75 +5.50 236 876 +89
Aug16 150311 982.00 982.00 976.25 982.00 +5.75 0 46 +0
Sep16 150311 971.75 971.75 965.25 971.75 +6.50 0 39 +0
Nov16 150311 960.00 971.25 960.00 968.75 +7.50 63 3,489 -1
Jan17 150311 974.50 974.50 967.00 974.50 +7.50 0 43 +0
Total Volume and Open Interest 159,142 676,743 +2,532
Soybean Meal(CBOT)
Mar15 150311 341.90 346.30 341.90 345.70 +3.70 508 1,304 -442
May15 150311 331.10 336.00 329.30 333.30 +2.30 52,881 185,685 +1,134
Jul15 150311 327.20 332.20 325.80 329.80 +2.50 16,122 79,805 +44
Aug15 150311 325.80 330.40 324.50 328.30 +2.50 1,547 15,159 +240
Sep15 150311 328.50 328.50 323.10 326.70 +2.60 1,326 10,384 +236
Oct15 150311 325.00 325.00 320.10 323.30 +2.40 927 10,340 +383
Dec15 150311 320.90 325.00 319.50 323.40 +2.40 5,588 35,262 +829
Jan16 150311 321.50 323.50 320.40 323.50 +2.30 82 2,883 +12
Mar16 150311 321.40 324.10 319.90 323.10 +2.20 576 2,365 -140
May16 150311 319.00 323.00 319.00 322.00 +1.90 16 829 +2
Total Volume and Open Interest 79,703 345,141 +2,341
Soybean Oil(CBOT)
Mar15 150311 30.78 30.97 30.78 30.97 +0.13 359 693 -304
May15 150311 30.85 31.30 30.82 31.10 +0.14 45,976 176,688 +1,152
Jul15 150311 31.07 31.49 31.01 31.28 +0.13 19,044 83,670 +56
Aug15 150311 31.10 31.55 31.10 31.35 +0.13 780 13,212 +74
Sep15 150311 31.34 31.61 31.19 31.38 +0.12 914 9,326 +86
Oct15 150311 31.10 31.50 31.03 31.29 +0.12 288 7,225 +180
Dec15 150311 31.13 31.58 31.10 31.34 +0.11 5,579 50,849 +1,333
Jan16 150311 31.47 31.55 31.40 31.54 +0.11 27 3,011 +14
Mar16 150311 31.69 31.94 31.51 31.76 +0.11 403 3,735 +123
May16 150311 32.06 32.08 31.83 31.96 +0.10 76 1,890 +30
Total Volume and Open Interest 73,657 353,621 +2,865
Canola(WCE)
Mar15 150311 464.5 464.5 464.5 464.5 +7.7      
May15 150311 461.5 469.9 460.2 469.5 +7.7 5,888 119,103 -311
Jul15 150311 457.4 465.0 455.8 464.5 +7.5 2,340 46,391 +720
Nov15 150311 451.2 456.0 449.5 451.4 +2.9 1,445 41,088 -756
Jan16 150311 453.1 453.1 453.1 453.1 +2.9 1 1,481 +0
Total Volume and Open Interest 9,674 209,475 -448
Corn(CBOT)
Mar15 150311 382.25 387.75 381.50 384.00 +1.75 1,898 4,555 -1,111
May15 150311 387.50 393.75 386.50 391.00 +3.00 122,596 533,050 -7,723
Jul15 150311 394.75 401.50 394.25 398.50 +2.75 41,417 270,388 +360
Sep15 150311 402.75 408.50 402.25 405.75 +2.50 18,633 100,390 +5,236
Dec15 150311 411.75 417.50 410.50 414.25 +2.00 18,267 253,276 -693
Mar16 150311 421.00 426.00 421.00 423.25 +1.75 1,044 71,520 +378
May16 150311 426.75 431.00 426.75 429.75 +1.75 98 4,517 +80
Jul16 150311 431.25 437.25 431.00 434.75 +2.00 176 5,944 -23
Sep16 150311 424.75 428.75 424.75 427.00 +1.50 14 1,233 +1
Dec16 150311 420.50 425.50 420.50 422.75 +1.25 106 9,873 +24
Total Volume and Open Interest 204,267 1,255,905 -3,468
Wheat(CBOT)
Mar15 150311 502.75 503.75 501.50 503.00 +6.50 54 130 -58
May15 150311 494.50 502.00 493.75 499.00 +5.75 56,022 209,592 -4,943
Jul15 150311 496.00 505.00 496.00 501.75 +4.75 29,812 121,509 -62
Sep15 150311 507.75 513.50 507.00 511.00 +4.00 9,641 31,063 +1,584
Dec15 150311 521.75 529.50 521.75 524.75 +3.00 6,829 50,394 +181
Mar16 150311 541.75 542.00 535.00 537.50 +2.50 480 9,444 +23
Total Volume and Open Interest 102,867 424,201 -3,247
Wheat(KCBT)
Mar15 150311 538.25 538.75 534.75 538.50 +3.75 24 292 -45
May15 150311 536.75 543.75 536.00 540.75 +4.75 9,177 85,026 +399
Jul15 150311 541.50 547.50 540.50 544.75 +4.25 4,692 48,361 -524
Sep15 150311 554.75 558.75 551.75 555.75 +4.00 1,947 12,070 -386
Dec15 150311 572.75 574.00 568.00 570.75 +2.75 613 13,269 -77
Mar16 150311 583.00 584.75 579.75 582.50 +2.75 34 2,844 +3
Total Volume and Open Interest 16,498 162,498 -631
Wheat(MGE)
Mar15 150311 557.00 557.00 554.50 554.50 +2.75 4 2 -25
May15 150311 565.00 570.00 562.50 567.00 +2.25 2,427 33,096 -458
Jul15 150311 571.00 575.50 568.25 572.75 +2.25 676 14,856 +92
Sep15 150311 583.00 583.00 576.75 580.25 +2.00 295 8,846 -76
Dec15 150311 589.50 593.50 586.50 590.25 +2.00 217 8,846 +80
Total Volume and Open Interest 3,646 67,704 -383
Oats(CBOT)
Mar15 150311 292.25 292.25 280.50 280.50 -8.25 6 4 -3
May15 150311 283.25 286.50 281.25 282.00 -0.50 324 5,818 +39
Jul15 150311 285.75 287.50 283.75 284.50 -0.50 62 1,493 -5
Sep15 150311 289.25 290.00 287.50 288.00 +0.25 5 222 -2
Total Volume and Open Interest 423 8,887 +45
Rough Rice(CBOT)
Mar15 150311 10.35 10.51 10.32 10.51 +0.22 75 76 -17
May15 150311 10.55 10.74 10.53 10.73 +0.21 246 7,541 -11
Jul15 150311 10.81 10.98 10.80 10.98 +0.21 48 907 -5
Sep15 150311 10.95 11.10 10.95 11.10 +0.19 1 514 +1
Total Volume and Open Interest 370 9,060 -32
Live Cattle(CME)
Apr15 150311 155.000 156.300 154.950 155.600 +0.850 24,330 94,627 -3,758
Jun15 150311 146.350 147.300 146.050 146.935 +0.685 15,019 79,798 +3,388
Aug15 150311 144.200 144.800 143.935 144.685 +0.610 4,768 35,839 +749
Oct15 150311 147.000 147.685 146.900 147.380 +0.630 2,524 25,055 +375
Dec15 150311 148.100 148.500 147.630 148.300 +0.515 1,163 9,798 +194
Feb16 150311 148.130 148.535 147.800 148.350 +0.720 169 2,253 +49
Total Volume and Open Interest 48,099 249,214 +1,062
Feeder Cattle(CME)
Mar15 150311 212.130 215.785 212.100 214.600 +2.365 1,570 6,340 -365
Apr15 150311 210.200 214.550 210.200 213.100 +2.600 3,311 7,618 -524
May15 150311 208.000 212.435 208.000 211.250 +2.900 2,919 13,450 +252
Aug15 150311 209.380 213.250 209.050 212.300 +3.170 791 9,791 -63
Sep15 150311 207.785 211.450 207.500 210.700 +2.965 242 1,172 -2
Oct15 150311 206.485 210.000 205.880 209.200 +2.950 276 1,567 -2
Nov15 150311 206.250 209.000 206.200 208.535 +2.485 102 451 +27
Total Volume and Open Interest 9,227 40,549 -668
Lean Hogs(CME)
Apr15 150311 65.800 65.900 63.330 64.135 -1.840 20,607 66,391 -2,812
May15 150311 75.000 75.100 72.800 73.330 -2.470 91 2,906 -22
Jun15 150311 78.330 78.535 75.680 76.200 -2.480 15,627 60,185 +3,417
Jul15 150311 78.900 78.900 76.450 76.830 -2.470 3,973 19,053 -444
Aug15 150311 79.600 79.680 77.300 77.885 -2.415 6,609 23,214 +1,966
Oct15 150311 69.535 70.100 67.580 68.580 -1.920 2,052 20,840 +651
Dec15 150311 66.930 67.035 65.050 65.725 -1.605 784 7,716 +251
Feb16 150311 69.400 69.400 67.950 68.300 -1.400 60 1,613 +29
Total Volume and Open Interest 49,833 202,528 +3,048
Class III Milk(CME)
Mar15 150311 15.45 15.56 15.41 15.42 unch 108 5,660 -38
Apr15 150311 15.50 15.65 15.33 15.41 -0.06 240 5,708 +51
May15 150311 15.49 15.55 15.24 15.28 -0.12 185 5,470 +25
Jun15 150311 16.06 16.12 15.89 15.90 -0.13 303 4,897 +29
Jul15 150311 16.55 16.65 16.46 16.47 -0.07 85 3,798 -3
Aug15 150311 17.11 17.12 17.00 17.02 -0.07 76 3,310 -3
Sep15 150311 17.32 17.35 17.25 17.27 -0.03 76 3,118 -12
Oct15 150311 17.48 17.48 17.40 17.40 unch 64 2,817 +35
Nov15 150311 17.41 17.41 17.34 17.34 unch 50 2,602 +32
Dec15 150311 17.12 17.13 17.04 17.05 -0.01 55 2,438 +27
Jan16 150311 16.73 16.73 16.73 16.73 +0.08 3 308 +2
Feb16 150311 16.66 16.76 16.66 16.70 +0.05 3 191 +3
Mar16 150311 16.50 16.55 16.50 16.55 +0.06 3 192 +2
Total Volume and Open Interest 1,252 40,871 +151
Cocoa(ICE)
Mar15 150311 2978 2978 2935 2940 -39 10 224 -49
May15 150311 2899 2900 2842 2855 -58 12,907 98,836 -938
Jul15 150311 2882 2887 2830 2844 -54 3,325 39,443 -69
Sep15 150311 2870 2871 2817 2831 -52 1,570 28,625 -52
Dec15 150311 2850 2850 2801 2813 -49 630 23,309 +45
Mar16 150311 2812 2823 2776 2787 -45 762 17,260 +317
May16 150311 2798 2801 2765 2773 -41 76 5,183 +54
Total Volume and Open Interest 19,281 213,514 -692
Coffee "C"(ICE)
Mar15 150311 128.40 128.40 128.40 128.40 -3.30 9 38 -23
May15 150311 134.65 137.10 131.15 131.75 -3.30 15,594 90,390 +1,451
Jul15 150311 138.15 140.25 134.50 135.05 -3.20 5,191 36,032 -395
Sep15 150311 141.15 143.00 137.50 137.95 -3.20 2,752 30,219 +488
Dec15 150311 145.25 146.30 141.85 141.95 -3.15 2,053 20,290 +618
Mar16 150311 148.50 150.50 145.30 145.70 -3.10 449 4,012 +158
Total Volume and Open Interest 26,450 191,963 +2,334
Orange Juice(ICE)
Mar15 150311 118.30 118.30 118.30 118.30 -0.80 5 93 -4
May15 150311 118.70 120.70 117.10 118.20 -0.80 929 12,221 +151
Jul15 150311 120.00 121.50 118.65 119.45 -0.40 82 1,262 +30
Sep15 150311 121.90 122.25 120.65 120.80 -0.50 35 896 +9
Nov15 150311 122.45 122.45 122.45 122.45 -0.30 0 353 +0
Jan16 150311 123.85 123.85 123.85 123.85 -0.35 0 42 +0
Total Volume and Open Interest 1,051 14,878 +186
Sugar #11(ICE)
May15 150311 13.06 13.18 12.97 13.14 +0.12 43,066 422,674 +795
Jul15 150311 13.25 13.35 13.16 13.31 +0.10 21,617 175,024 -224
Oct15 150311 13.83 13.92 13.73 13.87 +0.07 10,610 123,015 +774
Mar16 150311 14.95 15.01 14.84 14.98 +0.05 4,367 74,872 +707
May16 150311 15.00 15.11 14.91 15.07 +0.04 1,193 14,452 +535
Jul16 150311 14.96 15.04 14.85 15.00 +0.04 592 13,049 +95
Oct16 150311 15.05 15.15 14.97 15.11 +0.06 381 12,561 -107
Mar17 150311 15.40 15.49 15.34 15.45 +0.06 35 8,586 -20
Total Volume and Open Interest 81,890 846,449 +2,568
London Cocoa(LCE)
Mar15 150311 1985 1988 1966 1966 -22 6,187 9,098 -4,365
May15 150311 2000 2001 1978 1980 -25 6,934 84,830 +870
Jul15 150311 1989 1989 1969 1971 -21 5,997 45,454 +3,663
Sep15 150311 1968 1970 1955 1957 -17 1,625 39,509 +254
Dec15 150311 1939 1947 1930 1932 -17 1,690 41,256 +456
Mar16 150311 1910 1919 1902 1904 -16 864 27,170 +267
May16 150311 1895 1902 1892 1892 -13 85 3,830 +19
Total Volume and Open Interest 23,400 251,534 +1,162
London Sugar(LCE)
May15 150311 370.90 372.80 369.60 371.80 +1.40 4,029 44,620 -651
Aug15 150311 365.70 368.00 364.90 367.70 +1.90 1,860 20,816 +490
Oct15 150311 369.00 370.60 368.10 370.60 +1.40 580 8,347 -10
Dec15 150311 377.00 380.00 377.00 380.00 +1.30 320 3,453 +46
Mar16 150311 388.20 389.80 387.20 389.80 +1.20 79 3,132 +46
Total Volume and Open Interest 6,892 83,071 -64
Cotton(ICE)
May15 150311 61.05 61.12 60.28 60.33 -0.54 12,388 115,521 -3,015
Jul15 150311 61.39 61.67 60.95 61.00 -0.46 5,039 31,375 +232
Oct15 150311 61.99 61.99 61.52 61.52 -0.41 7 15 +4
Dec15 150311 62.77 62.97 62.26 62.39 -0.39 3,528 32,459 +434
Mar16 150311 62.75 62.94 62.50 62.87 -0.06 205 2,895 +130
May16 150311 63.34 63.39 63.33 63.39 -0.18 33 400 +2
Total Volume and Open Interest 21,247 183,280 -2,199
Lumber(CME)
Mar15 150311 283.7 283.9 279.0 281.7 -3.5 149 272 -80
May15 150311 283.7 286.1 281.1 281.6 -3.4 494 4,908 +45
Jul15 150311 284.8 284.8 280.0 280.0 -3.0 43 542 +11
Sep15 150311 289.0 289.3 288.2 288.2 -0.8 6 63 +0
Total Volume and Open Interest 692 5,803 -24
Crude Oil(NYM)
Apr15 150311 48.77 49.05 47.33 48.17 -0.12 409,877 251,098 -51,074
May15 150311 50.51 50.80 49.17 50.02 -0.05 216,582 303,093 +44,869
Jun15 150311 51.84 52.10 50.69 51.59 +0.15 97,416 215,970 +2,599
Jul15 150311 52.99 53.18 51.94 52.88 +0.29 55,805 74,765 +1,968
Aug15 150311 54.04 54.22 52.96 53.98 +0.36 29,154 44,003 -2,067
Sep15 150311 54.68 55.09 53.89 54.87 +0.38 30,775 105,138 -2,092
Oct15 150311 55.61 55.73 54.58 55.58 +0.40 12,712 52,177 +1,026
Nov15 150311 56.25 56.39 55.27 56.26 +0.42 8,156 39,303 +797
Dec15 150311 56.68 57.09 55.75 56.91 +0.43 35,173 196,263 +1,250
Jan16 150311 57.01 57.51 56.53 57.43 +0.43 1,530 42,905 +109
Feb16 150311 57.69 57.97 57.00 57.90 +0.42 578 18,153 -79
Mar16 150311 58.00 58.38 57.35 58.35 +0.40 2,296 31,175 -239
Apr16 150311 58.25 58.77 58.24 58.77 +0.38 281 10,655 +59
May16 150311 58.69 59.14 58.69 59.14 +0.36 162 9,781 +49
Jun16 150311 59.34 59.58 58.66 59.48 +0.35 6,066 55,230 +635
Jul16 150311 59.74 59.74 59.74 59.74 +0.33 338 7,971 -81
Total Volume and Open Interest 922,761 1,673,612 -1,264
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 20,571 3,101 +118
Apr15 150311 48.750 49.025 47.325 48.175 -0.125 12,827 3,615 -428
May15 150311 50.425 50.800 49.200 50.025 -0.050 504 1,433 +14
Jun15 150311 51.825 52.100 50.700 51.600 +0.150 293 543 -7
Jul15 150311 53.150 53.225 52.300 52.875 +0.275 157 199 -44
Aug15 150311 54.025 54.025 53.025 53.975 +0.350 94 313 +8
Sep15 150311 54.875 54.875 54.875 54.875 +0.375 79 156 -23
Oct15 150311 55.575 55.575 55.575 55.575 +0.400 68 17 +4
Nov15 150311 56.250 56.250 56.250 56.250 +0.400 80 66 +52
Dec15 150311 56.475 57.100 55.825 56.900 +0.425 49 218 +40
Total Volume and Open Interest 14,154 6,617 -381
NY Harbor ULSD(NYM)
Apr15 150311 181.45 183.31 179.01 182.04 +0.69 61,542 80,956 -3,893
May15 150311 177.40 180.39 176.08 179.14 +1.24 32,785 69,770 +3,712
Jun15 150311 177.52 180.26 175.97 179.12 +1.50 19,351 48,563 +1,306
Jul15 150311 178.50 181.00 176.87 180.02 +1.65 9,905 26,633 +613
Aug15 150311 179.27 182.26 178.51 181.60 +1.69 5,407 17,534 +1,255
Sep15 150311 181.88 184.16 180.63 183.59 +1.73 4,039 24,150 +438
Oct15 150311 184.02 186.22 182.65 185.66 +1.79 1,672 16,882 -193
Nov15 150311 185.58 188.60 184.37 187.69 +1.81 1,137 11,163 +114
Dec15 150311 187.50 190.42 186.45 189.54 +1.83 2,756 37,008 +164
Jan16 150311 189.46 192.15 189.01 191.26 +1.84 372 7,872 +21
Feb16 150311 190.00 192.44 189.74 191.97 +1.85 409 4,342 +32
Mar16 150311 190.14 192.25 190.14 191.86 +1.86 438 6,413 +186
Apr16 150311 189.92 190.89 187.96 190.89 +1.85 143 3,750 +74
May16 150311 191.30 191.30 191.16 191.16 +1.81 63 2,427 -1
Total Volume and Open Interest 140,410 379,013 +3,927
RBOB Gasoline(NYM)
Apr15 150311 180.95 183.39 179.69 182.64 +0.81 51,758 80,574 -6,376
May15 150311 180.21 183.00 179.22 182.32 +1.19 31,074 70,398 +4,204
Jun15 150311 178.94 181.46 177.79 180.82 +1.42 18,635 49,466 -264
Jul15 150311 178.44 179.74 176.46 179.28 +1.59 13,295 36,819 +1,655
Aug15 150311 176.64 178.32 174.82 177.65 +1.70 7,638 25,440 +1,864
Sep15 150311 174.38 176.00 172.87 175.44 +1.77 4,409 26,672 -23
Oct15 150311 161.28 162.54 159.39 162.18 +1.71 2,455 16,460 +247
Nov15 150311 157.42 159.39 157.13 159.36 +1.71 1,579 11,322 +318
Dec15 150311 156.98 158.62 154.83 157.82 +1.78 2,478 31,472 -290
Jan16 150311 155.64 159.15 155.64 158.63 +1.91 464 4,243 -37
Total Volume and Open Interest 134,167 365,699 +1,324
e-miNY RBOB Gasoline(NYM)
Apr15 150311 182.20 182.64 182.20 182.60 +0.80 1 1 -1
May15 150311 182.30 182.32 182.30 182.30 +1.20      
Jun15 150311 180.80 180.82 180.80 180.80 +1.40      
Jul15 150311 179.30 179.30 179.28 179.30 +1.60      
Total Volume and Open Interest 1 2 -1
Natural Gas(NYM)
Apr15 150311 2.716 2.848 2.662 2.824 +0.092 160,371 178,746 -15,572
May15 150311 2.762 2.872 2.693 2.850 +0.087 83,931 207,510 +507
Jun15 150311 2.791 2.905 2.734 2.886 +0.086 26,250 66,416 +728
Jul15 150311 2.855 2.950 2.789 2.932 +0.080 23,659 70,520 +279
Aug15 150311 2.854 2.967 2.818 2.948 +0.076 11,496 39,307 -985
Sep15 150311 2.842 2.956 2.796 2.934 +0.071 10,466 65,727 +1,592
Oct15 150311 2.891 2.980 2.825 2.958 +0.070 23,113 96,228 +3,642
Nov15 150311 2.963 3.066 2.936 3.042 +0.060 4,500 35,438 -609
Dec15 150311 3.127 3.214 3.126 3.193 +0.048 2,817 44,246 -66
Jan16 150311 3.249 3.334 3.218 3.312 +0.044 7,079 41,982 -1,174
Feb16 150311 3.241 3.308 3.238 3.295 +0.040 862 10,341 -63
Mar16 150311 3.180 3.260 3.180 3.247 +0.038 3,812 19,604 +254
Apr16 150311 3.050 3.121 3.050 3.113 +0.030 2,226 15,432 -339
May16 150311 3.094 3.121 3.090 3.111 +0.026 96 7,860 -14
Jun16 150311 3.143 3.146 3.140 3.146 +0.024 15 6,582 -2
Jul16 150311 3.169 3.189 3.169 3.185 +0.020 4 4,130 +3
Total Volume and Open Interest 361,104 970,015 -11,728
Brent Crude Oil(ICE)
Apr15 150311 56.45 57.95 55.92 57.54 +1.15 194,778 153,568 -29,898
May15 150311 56.93 58.25 56.35 57.88 +1.01 194,228 360,161 +8,113
Jun15 150311 57.80 59.14 57.30 58.77 +0.97 106,580 267,078 +8,391
Jul15 150311 58.93 60.01 58.28 59.69 +0.94 41,541 138,565 +5,920
Aug15 150311 59.73 60.84 59.20 60.52 +0.91 22,030 76,734 +1,657
Sep15 150311 60.52 61.59 59.93 61.29 +0.89 20,795 96,849 +2,546
Oct15 150311 61.36 62.24 60.65 61.95 +0.87 7,678 51,497 -246
Nov15 150311 61.87 62.85 61.32 62.57 +0.87 6,531 43,579 -269
Dec15 150311 62.42 63.42 61.79 63.13 +0.87 47,589 211,943 +2,309
Jan16 150311 63.01 63.60 62.27 63.58 +0.86 3,584 50,683 -38
Feb16 150311 63.65 64.00 63.65 64.00 +0.84 3,137 36,508 -196
Mar16 150311 63.52 64.42 63.52 64.42 +0.83 5,591 31,942 +421
Apr16 150311 64.04 64.85 64.04 64.85 +0.82 1,020 25,505 -236
May16 150311 65.22 65.22 65.22 65.22 +0.80 2,284 19,063 +801
Total Volume and Open Interest 687,385 1,893,382 +1,968
Gas Oil(ICE)
Mar15 150311 562.25 565.50 549.50 557.50 -3.75 25,539 26,815 -12,098
Apr15 150311 546.50 553.75 540.00 546.25 +0.50 85,683 144,458 +338
May15 150311 541.25 549.50 536.00 542.00 +0.75 53,765 86,486 +1,064
Jun15 150311 541.00 549.50 536.50 542.25 +1.25 37,535 86,969 +6,607
Jul15 150311 544.25 551.75 538.75 544.50 +1.50 11,898 29,526 +2,533
Aug15 150311 548.00 555.50 543.00 548.50 +1.75 4,969 25,767 +578
Sep15 150311 551.75 560.25 548.00 553.50 +1.75 4,447 23,673 -167
Oct15 150311 559.00 566.00 554.00 559.50 +1.75 2,829 22,996 +265
Nov15 150311 563.25 570.25 559.00 564.00 +2.00 1,959 16,152 +463
Dec15 150311 566.50 574.50 561.50 568.00 +1.75 9,578 79,896 +1,412
Total Volume and Open Interest 242,143 637,286 +1,015
Ethanol(CBOT)
Apr15 150311 1.473 1.493 1.464 1.491 +0.024 135 2,070 -38
May15 150311 1.480 1.502 1.475 1.497 +0.022 37 1,415 +14
Jun15 150311 1.475 1.498 1.474 1.496 +0.022 140 1,486 +25
Jul15 150311 1.475 1.493 1.475 1.493 +0.022 103 751 +94
Aug15 150311 1.475 1.484 1.475 1.484 +0.022 0 526 +0
Sep15 150311 1.472 1.472 1.472 1.472 +0.022 0 287 +0
Oct15 150311 1.462 1.462 1.462 1.462 +0.022 20 296 +5
Nov15 150311 1.457 1.457 1.457 1.457 +0.022 20 96 +0
Total Volume and Open Interest 456 7,310 +101
WTI Crude Oil(ICE)
Apr15 150311 48.75 49.04 47.33 48.17 -0.12 55,432 51,572 -4,622
May15 150311 50.77 50.77 49.19 50.02 -0.05 36,063 52,311 +2,196
Jun15 150311 52.12 52.12 50.73 51.59 +0.15 28,013 70,762 -10
Jul15 150311 53.21 53.21 51.98 52.88 +0.29 10,761 23,643 +1,388
Aug15 150311 54.04 54.10 53.06 53.98 +0.36 5,597 14,644 +465
Sep15 150311 54.86 54.97 54.13 54.87 +0.38 4,402 27,002 -104
Oct15 150311 55.23 55.70 54.62 55.58 +0.40 2,118 6,729 -108
Nov15 150311 55.57 56.29 55.57 56.26 +0.42 1,084 9,311 -11
Dec15 150311 56.71 57.09 55.86 56.91 +0.43 8,402 76,566 -283
Jan16 150311 57.43 57.43 57.43 57.43 +0.43 311 7,991 +166
Feb16 150311 57.53 57.90 57.53 57.90 +0.42 3 1,248 -4
Mar16 150311 57.92 58.35 57.92 58.35 +0.40 83 3,181 -47
Apr16 150311 58.77 58.77 58.77 58.77 +0.38 14 2,779 +0
May16 150311 59.14 59.14 59.14 59.14 +0.36 5 2,346 -1
Jun16 150311 59.44 59.48 59.44 59.48 +0.35 283 17,104 -91
Jul16 150311 59.74 59.74 59.74 59.74 +0.33 31 1,002 +0
Total Volume and Open Interest 157,184 440,265 -846
US Dollar Index(ICE)
Mar15 150311 98.565 99.970 98.465 99.785 +1.170 45,303 96,080 -3,088
Jun15 150311 99.145 100.540 99.030 100.365 +1.155 26,442 45,401 +10,604
Sep15 150311 100.470 101.220 100.000 101.207 +1.302 113 1,832 +96
Total Volume and Open Interest 71,900 143,882 +7,637
Australian Dollar(CME)
Mar15 150311 76.24 76.42 75.59 75.77 -0.35 85,654 127,510 -9,315
Jun15 150311 75.79 76.00 75.17 75.35 -0.35 30,555 35,901 +21,158
Sep15 150311 75.27 75.27 74.95 75.00 -0.34 0 53 +0
Total Volume and Open Interest 116,209 163,494 +11,843
British Pound(CME)
Mar15 150311 150.52 150.96 148.92 149.33 -1.40 102,341 156,203 -15,916
Jun15 150311 150.39 150.87 148.83 149.24 -1.40 35,837 35,996 +23,165
Sep15 150311 150.25 150.26 149.18 149.18 -1.39 5 45 +0
Total Volume and Open Interest 138,184 192,287 +7,250
Canadian Dollar(CME)
Mar15 150311 78.81 78.95 78.12 78.34 -0.56 62,896 95,476 -8,108
Jun15 150311 78.70 78.84 78.01 78.24 -0.55 29,726 34,879 +18,928
Sep15 150311 78.61 78.66 78.00 78.17 -0.55 69 3,689 +33
Dec15 150311 78.50 78.64 78.00 78.13 -0.55 5 1,274 +5
Total Volume and Open Interest 92,700 135,801 +10,862
Japanese Yen(CME)
Mar15 150311 82.50 82.75 82.22 82.30 -0.28 133,046 183,746 -25,415
Jun15 150311 82.59 82.83 82.32 82.39 -0.29 39,206 48,782 +28,045
Sep15 150311 82.58 82.68 82.41 82.52 -0.29 23 236 +7
Total Volume and Open Interest 172,297 232,989 +2,659
Swiss Franc(CME)
Mar15 150311 100.10 100.33 98.94 98.97 -1.20 18,013 36,587 -3,548
Jun15 150311 100.36 100.67 99.28 99.32 -1.20 6,931 9,415 +3,373
Sep15 150311 99.74 99.74 99.74 99.74 -1.19 5 380 +0
Total Volume and Open Interest 24,949 46,580 -175
EuroFX(CME)
Mar15 150311 106.85 107.18 105.12 105.35 -1.63 191,629 359,412 -30,450
Jun15 150311 106.89 107.30 105.23 105.46 -1.64 61,537 116,916 +34,618
Sep15 150311 107.15 107.47 105.41 105.64 -1.64 96 1,259 +55
Total Volume and Open Interest 253,291 478,008 +4,238
Mexican Peso(CME)
Mar15 150311 638.12 648.88 638.00 646.88 +7.88 42,928 94,673 -7,840
Apr15 150311 645.62 645.62 645.62 645.62 +7.88 0 1 +0
Total Volume and Open Interest 61,938 207,331 +5,760
Brazilian Real(CME)
Apr15 150311 319.85 322.10 316.75 317.45 -2.00 664 12,876 +208
May15 150311 314.95 318.00 314.95 314.95 -1.95 9 108 +8
Jun15 150311 314.10 315.90 312.15 312.15 -1.95 43 1,349 -13
Jul15 150311 309.55 309.55 309.55 309.55 -1.85      
Total Volume and Open Interest 716 23,485 +203
30-Year T-Bonds(CBOT)
Mar15 150311 145~090 146~010 144~260 145~230 +0~150 18,611 18,278 -6,729
Jun15 150311 158~150 159~240 158~010 159~170 +0~270 208,741 383,121 -8,433
Sep15 150311 157~210 157~210 156~260 157~210 +0~270 0 1 +0
Total Volume and Open Interest 227,352 401,400 -15,162
10-Year T-Notes(CBOT)
Mar15 150311 127~195 127~230 127~085 127~195 +0~015 49,660 52,247 -27,999
Jun15 150311 126~285 127~055 126~200 126~315 +0~020 998,527 2,564,321 +37,596
Sep15 150311 126~125 126~160 126~125 126~125 -0~035      
Total Volume and Open Interest 1,048,187 2,616,573 +9,597
5-Year T-Notes(CBOT)
Mar15 150311 119~210 119~210 119~130 119~180 -0~002 9,649 17,551 -4,639
Jun15 150311 118~252 118~294 118~190 118~252 -0~002 567,460 1,943,373 +7,950
Sep15 150311 118~252 118~254 118~252 118~252 -0~002      
Total Volume and Open Interest 577,109 1,960,924 +3,311
2 Year T-Notes(CBOT)
Mar15 150311 109~196 109~200 109~180 109~192 -0~002 21,968 19,202 -12,271
Jun15 150311 109~054 109~060 109~032 109~052 unch 294,288 1,312,590 +10,942
Sep15 150311 108~272 108~272 108~272 108~272 unch      
Total Volume and Open Interest 316,256 1,331,792 -1,329
Eurodollars(CME)
Mar15 150311 99.732 99.732 99.728 99.730 -0.002 78,028 1,082,566 +1,852
Jun15 150311 99.610 99.610 99.600 99.605 unch 165,912 1,187,266 +20,194
Sep15 150311 99.405 99.405 99.385 99.400 unch 256,897 1,000,488 -27,205
Dec15 150311 99.180 99.180 99.150 99.170 unch 297,032 1,148,443 +6,495
Mar16 150311 98.945 98.960 98.915 98.940 unch 218,583 932,200 -3,293
Jun16 150311 98.715 98.725 98.680 98.710 unch 172,996 711,105 -3,634
Sep16 150311 98.490 98.505 98.450 98.485 unch 139,724 599,217 -3,828
Dec16 150311 98.285 98.300 98.245 98.280 unch 208,229 977,051 -1,554
Mar17 150311 98.125 98.145 98.080 98.115 -0.005 106,095 528,764 +2,340
Jun17 150311 97.970 97.995 97.930 97.965 -0.005 89,560 471,549 -1,760
Sep17 150311 97.850 97.875 97.805 97.845 -0.005 56,142 437,323 +1,343
Dec17 150311 97.730 97.765 97.695 97.735 unch 70,533 584,673 +3,061
Mar18 150311 97.655 97.685 97.615 97.655 -0.005 42,594 336,634 -2,208
Jun18 150311 97.580 97.615 97.540 97.580 -0.005 33,093 232,438 +1,276
Sep18 150311 97.515 97.545 97.470 97.515 -0.005 31,200 164,885 -855
Dec18 150311 97.445 97.485 97.405 97.455 unch 22,009 221,665 +534
Mar19 150311 97.400 97.435 97.360 97.410 +0.005 22,801 132,075 +87
Jun19 150311 97.360 97.390 97.315 97.365 +0.010 24,501 115,177 +1,080
Total Volume and Open Interest 2,081,581 11,199,093 -3,479
Ultra T-Bond(CBOT)
Mar15 150311 166~11 166~30 165~06 166~27 +1~01 2,330 13,881 -847
Jun15 150311 164~22 166~04 164~03 165~29 +1~01 78,626 572,629 +6,593
Sep15 150311 165~09 165~09 164~08 165~09 +1~01      
Total Volume and Open Interest 80,956 586,510 +5,746
30 Day Federal Funds(CBOT)
Mar15 150311 99.882 99.882 99.880 99.880 unch 4,835 77,685 +1,915
Apr15 150311 99.870 99.875 99.865 99.870 unch 14,184 77,760 +3,827
May15 150311 99.865 99.865 99.860 99.865 unch 15,445 106,155 +5,437
Jun15 150311 99.825 99.830 99.820 99.825 unch 4,722 59,519 -228
Jul15 150311 99.770 99.770 99.765 99.770 unch 16,547 124,727 +8,382
Aug15 150311 99.720 99.725 99.710 99.720 unch 7,457 63,836 -787
Total Volume and Open Interest 80,107 712,185 +19,076
3-Mth Euro-Yen(CME)
Mar15 150311 99.805 99.805 99.805 99.805 unch      
Jun15 150311 99.850 99.850 99.850 99.850 unch      
Sep15 150311 99.860 99.860 99.860 99.860 unch      
Dec15 150311 99.860 99.860 99.860 99.860 unch      
Mar16 150311 99.720 99.720 99.720 99.720 unch      
Jun16 150311 99.580 99.580 99.580 99.580 unch      
Sep16 150311 99.440 99.440 99.440 99.440 unch      
Dec16 150311 99.820 99.820 99.820 99.820 unch      
Mar17 150311 99.680 99.680 99.680 99.680 unch      
Jun17 150311 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150311 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150311 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150311 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150311 99.72 99.72 99.72 99.72 unch      
Jun16 150311 99.58 99.58 99.58 99.58 unch      
Sep16 150311 99.44 99.44 99.44 99.44 unch      
Dec16 150311 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150311 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150311 146.65 147.19 146.63 147.12 +0.46 5,868 15,942 +3,316
Sep15 150311 146.55 146.55 146.55 146.55 +0.46      
Dec15 150311 145.99 145.99 145.99 145.99 +0.46 0 1 +0
Total Volume and Open Interest 11,924 21,678 +512
Euro-Bund(EUREX)
Jun15 150311 158.40 158.79 158.14 158.64 +0.31 692,541 1,246,235 +13,118
Sep15 150311 157.69 158.31 157.69 158.31 +0.29 379 35 +4
Dec15 150311 158.31 158.31 158.31 158.31 +0.29      
Total Volume and Open Interest 692,920 1,246,270 +13,122
Euro-Bobl(EUREX)
Jun15 150311 129.49 129.52 129.41 129.48 +0.01 385,956 954,934 -21,722
Sep15 150311 130.48 130.48 130.48 130.48 +0.01 1 1 +1
Dec15 150311 130.48 130.48 130.48 130.48 +0.01      
Total Volume and Open Interest 385,957 954,935 -21,721
3-Mth Euribor(EUREX)
Mar15 150311 99.975 99.975 99.975 99.975 unch 17 7,779 -17
Jun15 150311 100.000 100.000 100.000 100.000 unch 55 2,417 +55
Sep15 150311 100.005 100.005 100.005 100.005 unch 17 10,195 -17
Total Volume and Open Interest 274 62,537 +131
Long Gilt(LIFFE)
Mar15 150311 119~10 119~10 118~22 119~02 -0~01 389 10,678 -364
Jun15 150311 118~14 118~17 117~22 118~08 -0~01 124,297 414,867 -4,271
Total Volume and Open Interest 124,686 425,545 -4,635
3-Mth Short Sterling(LIFFE)
Mar15 150311 99.43 99.44 99.43 99.44 unch 8,118 332,955 +123
Jun15 150311 99.39 99.40 99.38 99.39 unch 21,743 370,759 +262
Sep15 150311 99.33 99.35 99.32 99.33 unch 44,322 512,508 -7,052
Dec15 150311 99.20 99.23 99.18 99.20 unch 86,840 371,652 +18,856
Mar16 150311 99.04 99.07 99.01 99.03 unch 82,403 364,448 +22,184
Jun16 150311 98.86 98.91 98.83 98.86 unch 61,084 245,204 +2,813
Total Volume and Open Interest 451,787 3,212,622 +32,874
3-Mth Euribor(LIFFE)
Mar15 150311 99.975 99.980 99.970 99.975 +0.005 17,857 416,425 +3,925
Jun15 150311 99.995 100.005 99.995 100.000 unch 42,240 342,074 +5,379
Sep15 150311 100.005 100.010 100.000 100.005 unch 29,213 350,199 -652
Total Volume and Open Interest 287,468 3,233,567 +26,195
3-Mth Aus T-Bills(SFE)
Mar15 150311 97.64 97.67 97.64 97.67 +0.02 17,045 74,089 -28,352
Jun15 150311 97.85 97.87 97.84 97.86 +0.01 28,256 205,799 +1,551
Sep15 150311 97.95 97.98 97.93 97.96 +0.01 24,610 188,149 +2,502
Dec15 150311 97.96 98.01 97.95 97.99 +0.02 26,463 149,835 +6,947
Mar16 150311 97.93 97.99 97.92 97.96 +0.03 18,128 113,562 +3,423
Jun16 150311 97.87 97.94 97.86 97.91 +0.03 7,332 71,225 +1,728
Sep16 150311 97.82 97.89 97.82 97.86 +0.04 6,880 45,311 +1,261
Dec16 150311 97.79 97.82 97.78 97.79 +0.04 7,096 46,645 +1,103
Mar17 150311 97.76 97.76 97.72 97.72 +0.04 1,498 6,518 +1,233
Jun17 150311 97.66 97.66 97.66 97.66 +0.05 432 5,750 +341
Total Volume and Open Interest 137,829 912,524 -8,233
10-Year Aus T-Bonds(SFE)
Mar15 150311 97.37 97.47 97.36 97.45 +0.08 104,165 725,118 -256
Jun15 150311 97.33 97.44 97.32 97.42 +0.09 11,702 11,694 +9,747
Total Volume and Open Interest 115,867 736,812 +9,491
3-Year Aus T-Bonds(SFE)
Mar15 150311 98.05 98.12 98.04 98.12 +0.07 203,571 713,908 -23,189
Jun15 150311 98.08 98.17 98.07 98.15 +0.07 27,967 27,980 +25,374
Total Volume and Open Interest 231,538 741,888 +2,185
Gold(CMX)
Apr15 150311 1161.1 1164.3 1146.5 1150.6 -9.5 123,613 239,160 -12,515
Jun15 150311 1161.4 1165.0 1147.7 1151.6 -9.5 17,482 82,488 +7,673
Aug15 150311 1164.0 1165.0 1149.0 1152.4 -9.6 2,835 23,801 +1,225
Oct15 150311 1159.7 1160.9 1150.0 1153.0 -9.7 255 5,626 +127
Dec15 150311 1165.0 1167.1 1150.0 1153.8 -9.7 2,977 33,919 +1,880
Feb16 150311 1161.3 1161.4 1151.0 1154.8 -9.7 7 4,267 +1
Apr16 150311 1157.1 1157.5 1155.9 1155.9 -9.7 5 868 -3
Jun16 150311 1164.0 1164.3 1156.5 1157.2 -9.7 43 5,655 -37
Aug16 150311 1158.7 1158.7 1158.7 1158.7 -9.7 2 253 +0
Oct16 150311 1160.3 1160.3 1160.3 1160.3 -9.7 0 526 +0
Dec16 150311 1169.1 1169.1 1162.0 1162.0 -9.7 87 5,591 +10
Total Volume and Open Interest 147,442 413,701 -1,669
Silver(CMX)
Mar15 150311 1564.0 1564.0 1527.0 1534.5 -26.8 70 935 -16
May15 150311 1562.5 1573.0 1526.0 1536.5 -26.8 24,406 106,555 +1,164
Jul15 150311 1573.5 1576.5 1531.0 1540.2 -26.9 1,473 17,570 -246
Sep15 150311 1566.0 1566.0 1538.0 1543.4 -27.1 894 9,248 +310
Dec15 150311 1579.5 1580.5 1538.0 1547.4 -27.3 598 22,202 +171
Mar16 150311 1574.5 1574.5 1542.0 1551.5 -27.4 3 1,695 -1
May16 150311 1577.5 1577.5 1550.0 1554.5 -27.4 0 97 +0
Total Volume and Open Interest 27,518 167,631 +1,396
Platinum(NYMEX)
Apr15 150311 1130.0 1136.7 1113.8 1115.4 -14.6 12,403 58,218 -1,943
Jul15 150311 1132.5 1138.5 1116.2 1117.5 -14.6 2,963 11,799 +2,308
Oct15 150311 1128.5 1129.2 1118.3 1119.2 -14.4 10 190 +5
Jan16 150311 1122.0 1122.0 1122.0 1122.0 -14.4 1 18 +1
Total Volume and Open Interest 15,381 70,227 +372
Palladium(NYMEX)
Mar15 150311 795.40 795.40 789.05 789.05 -14.70 13 61 +0
Jun15 150311 803.50 808.30 787.25 789.40 -14.70 2,548 33,151 +153
Sep15 150311 802.50 802.50 790.45 790.45 -14.70 7 379 +0
Total Volume and Open Interest 2,568 33,598 +153
Copper(CMX)
Mar15 150311 264.15 265.85 261.55 262.25 -1.25 412 4,019 -208
May15 150311 262.00 264.75 259.95 260.60 -1.80 50,100 112,192 +391
Jul15 150311 261.80 264.60 260.00 260.60 -1.80 7,388 24,444 +888
Sep15 150311 262.80 264.25 260.35 260.60 -1.90 3,168 13,504 -143
Dec15 150311 262.80 264.40 260.10 260.55 -1.95 1,136 6,226 +196
Total Volume and Open Interest 62,691 167,357 +1,048
DJIA Index(CBOT)
Mar15 150311 17680 17728 17625 17638 -28 134 9,371 -44
Jun15 150311 17564 17650 17555 17562 -26 3 90 +1
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 150311 17681 17734 17618 17638 -28 99,504 110,886 +987
Jun15 150311 17594 17653 17545 17562 -26 1,610 2,126 +398
Sep15 150311 17475 17475 17472 17472 -26 0 22 +0
Dec15 150311 17448 17448 17390 17390 -26 0 28 +0
Total Volume and Open Interest 101,114 113,062 +1,385
S & P 500(CME)
Mar15 150311 2044.10 2052.10 2038.50 2039.50 -2.40 8,455 173,502 +1,528
Jun15 150311 2040.00 2041.20 2031.50 2032.00 -2.20 4,930 9,220 +3,558
Sep15 150311 2025.10 2034.30 2024.30 2025.10 -2.20 0 97 +0
Dec15 150311 2018.80 2028.00 2018.00 2018.80 -2.20 0 15 +0
Total Volume and Open Interest 13,385 182,842 +5,086
S & P 500 E-Mini(Globex)
Mar15 150311 2044.25 2052.25 2038.25 2039.50 -2.50 1,189,658 2,947,997 -39,202
Jun15 150311 2036.00 2044.75 2030.50 2032.00 -2.25 82,737 158,323 +42,579
Total Volume and Open Interest 1,272,920 3,111,200 +3,749
NASDAQ 100(CME)
Mar15 150311 4342.00 4347.00 4304.50 4307.50 -23.80 1,521 17,748 +823
Jun15 150311 4331.00 4334.00 4300.00 4301.30 -23.50 268 369 +268
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 150311 4334.30 4347.50 4304.30 4307.50 -23.80 217,756 346,632 +3,161
Jun15 150311 4328.50 4340.80 4298.30 4301.30 -23.50 6,683 6,281 +3,950
Total Volume and Open Interest 224,440 352,976 +7,110
S & P Midcap 400(CME)
Mar15 150311 1482.40 1482.40 1482.40 1482.40 +10.50 55 1,859 +0
Jun15 150311 1478.10 1478.10 1478.10 1478.10 +10.50      
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Mar15 150311 16.90 17.45 16.48 17.23 +0.30 58,209 119,398 -9,596
Apr15 150311 18.35 18.62 17.90 18.52 +0.14 36,446 114,474 +4,551
May15 150311 18.55 18.82 18.19 18.77 +0.22 15,060 31,410 +1,501
Jun15 150311 18.70 18.95 18.36 18.93 +0.25 12,153 32,176 +540
Total Volume and Open Interest 134,307 348,871 -3,298
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150311 18530 18835 18520 18785 +245 35,950 43,692 -11,793
Jun15 150311 18450 18825 18450 18775 +245 27,706 30,951 +18,405
Total Volume and Open Interest 63,656 74,645 +6,612
Nikkei 225(SGX)
Mar15 150311 18665 18835 18500 18630 -55 147,089 309,686 -9,581
Jun15 150311 18590 18760 18420 18550 -55 37,097 62,984 +27,809
Sep15 150311 18515 18515 18515 18515 -55 0 5 +0
Total Volume and Open Interest 184,297 382,090 +18,209
CAC 40(EURONEXT)
Mar15 150311 4896.5 5012.5 4895.0 4996.5 +112.0 79,799 318,257 -4,052
Apr15 150311 4890.0 5003.0 4889.0 4989.0 +112.0 3,515 31,047 +2,785
May15 150311 4896.0 4927.5 4889.0 4926.0 +111.5 0 35 +0
Total Volume and Open Interest 83,353 352,980 -1,256
Hang Seng Index(HKFE)
Mar15 150311 23863 23870 23635 23646 -224 50,101 102,826 -891
Apr15 150311 23860 23875 23650 23654 -246 744 4,005 +84
Total Volume and Open Interest 51,001 110,749 -745
DAX(EUREX)
Mar15 150311 11536.5 11854.5 11531.0 11807.5 +285.5 81,576 170,790 +2,279
Jun15 150311 11548.5 11871.0 11548.5 11824.5 +285.0 1,695 18,658 +782
Sep15 150311 11624.0 11862.5 11624.0 11828.0 +286.5 44 318 +2
Total Volume and Open Interest 83,315 189,766 +3,063
FT-SE 100(EURONEXT)
Mar15 150311 6699.00 6722.00 6676.50 6698.50 +4.50 75,273 606,982 -2,703
Jun15 150311 6645.50 6661.50 6619.50 6640.50 +4.50 2,559 28,786 +1,369
Sep15 150311 6590.00 6590.00 6590.00 6590.00 +4.50 2 552 -1
Total Volume and Open Interest 77,834 636,432 -1,335
SPI 200(SFE)
Mar15 150311 5810.0 5813.0 5744.0 5786.0 -24.0 21,191 258,765 -3,199
Jun15 150311 5815.0 5815.0 5746.0 5784.0 -23.0 599 4,070 +282
Sep15 150311 5731.0 5731.0 5731.0 5731.0 -23.0 0 2,716 -49
Total Volume and Open Interest 21,830 267,582 -2,926
FTSE MIB(ISE)
Mar15 150311 22425.00 22870.00 22405.00 22831.00 +478.00 25,887 56,138 +143
Jun15 150311 22045.00 22500.00 22045.00 22469.00 +476.00 387 1,538 -29
Sep15 150311 22377.00 22377.00 22377.00 22377.00 +471.00 0 3 +0
Total Volume and Open Interest 26,274 57,679 +114
KOSPI 200(KFE)
Mar15 150311 251.70 252.35 249.80 251.75 -0.10 101,051 103,346 +0
Jun15 150311 252.90 254.00 250.70 252.50 -0.70 2,667 13,076 +0
Sep15 150311 252.85 254.40 252.05 253.85 -0.55 7 1,112 +0
Total Volume and Open Interest 103,725 119,058 +0
GSCI(CME)
Mar15 150311 403.00 403.00 398.75 401.60 +0.95 2,825 6,550 -2,689
Apr15 150311 407.30 407.30 402.85 405.75 +1.15 2,811 5,813 +2,699
May15 150311 410.00 411.40 407.00 410.00 +1.15      
Total Volume and Open Interest 5,636 12,363 +10
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!