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 Fri March 20, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150320 961.75 980.00 960.00 973.75 +12.00 102,716 335,980 +1,865
Jul15 150320 966.00 984.25 965.00 978.00 +11.25 45,815 177,921 -167
Aug15 150320 965.25 983.00 965.25 977.25 +11.25 4,755 13,630 +637
Sep15 150320 951.25 968.75 950.75 962.50 +10.00 376 5,008 -28
Nov15 150320 946.25 961.75 945.00 956.25 +10.00 25,130 162,357 +829
Jan16 150320 954.00 966.25 951.00 961.00 +10.00 2,226 7,109 +518
Mar16 150320 955.00 967.00 951.50 962.50 +10.25 5,158 9,532 +1,300
May16 150320 953.75 968.00 952.25 963.00 +10.00 1,403 4,209 +713
Jul16 150320 957.75 973.00 957.25 969.00 +10.50 551 1,536 +184
Aug16 150320 969.00 969.00 958.50 969.00 +10.50 0 48 +0
Sep16 150320 960.50 960.50 951.25 960.50 +9.25 0 38 +0
Nov16 150320 947.50 961.00 946.50 955.25 +8.75 293 4,230 +130
Jan17 150320 961.00 961.00 952.50 961.00 +8.50 0 50 +0
Mar17 150320 965.75 965.75 957.00 965.75 +8.75 0 30 +0
Total Volume and Open Interest 188,424 721,998 +5,981
Soybean Meal(CBOT)
May15 150320 319.20 326.30 318.60 324.00 +4.70 49,012 169,165 -3,786
Jul15 150320 317.10 323.90 316.70 321.90 +4.60 16,447 83,021 +432
Aug15 150320 316.10 322.60 316.10 320.60 +4.50 2,943 16,874 +682
Sep15 150320 315.00 320.80 314.90 319.20 +4.30 1,081 11,362 +101
Oct15 150320 312.50 317.40 311.80 316.00 +4.20 1,514 10,782 +167
Dec15 150320 312.00 317.80 311.70 316.30 +4.30 6,356 37,824 -171
Jan16 150320 312.40 317.20 312.20 316.40 +4.20 288 3,176 +110
Mar16 150320 312.70 317.60 311.60 316.00 +4.40 446 3,010 +126
May16 150320 312.20 316.80 311.00 314.90 +3.90 207 983 +55
Jul16 150320 315.40 318.10 312.40 316.30 +3.90 213 941 +105
Total Volume and Open Interest 78,609 338,011 -2,089
Soybean Oil(CBOT)
May15 150320 30.68 30.99 30.34 30.68 +0.06 50,186 182,729 -51
Jul15 150320 30.87 31.20 30.54 30.89 +0.06 21,617 88,111 +2,757
Aug15 150320 30.81 31.25 30.62 30.95 +0.05 4,574 12,746 -447
Sep15 150320 30.93 31.25 30.69 31.00 +0.06 1,823 10,430 -128
Oct15 150320 30.80 31.24 30.65 30.97 +0.06 1,789 7,495 +172
Dec15 150320 31.07 31.42 30.76 31.13 +0.07 7,954 58,557 +665
Jan16 150320 31.16 31.61 31.05 31.34 +0.06 623 3,203 +87
Mar16 150320 31.42 31.85 31.28 31.57 +0.04 901 4,553 +210
May16 150320 31.62 32.08 31.54 31.82 +0.05 520 2,525 +254
Jul16 150320 31.78 32.30 31.78 32.05 +0.06 136 1,873 +79
Total Volume and Open Interest 90,173 374,335 +3,628
Canola(WCE)
Mar15 150313 452.5 452.5 452.5 452.5 -6.2 0 101 +101
May15 150320 465.1 466.7 459.3 460.9 -4.1 9,256 113,263 +61
Jul15 150320 461.0 463.6 456.6 457.9 -3.1 4,825 50,470 +85
Nov15 150320 448.4 451.6 444.1 444.9 -4.6 2,222 43,034 +3
Jan16 150320 452.2 452.2 446.1 446.1 -4.9 0 1,527 +0
Total Volume and Open Interest 16,303 209,715 +149
Corn(CBOT)
May15 150320 373.50 387.50 372.75 385.00 +11.50 146,488 568,157 +4,482
Jul15 150320 381.50 395.00 380.75 392.75 +11.25 43,421 291,984 +2,774
Sep15 150320 389.50 402.25 388.50 400.25 +10.75 22,515 120,405 -1,121
Dec15 150320 399.00 411.75 398.00 409.25 +10.25 33,171 257,394 -852
Mar16 150320 408.50 421.00 408.00 418.75 +10.25 1,428 72,889 +85
May16 150320 415.00 427.25 415.00 425.50 +10.25 335 5,055 +74
Jul16 150320 420.00 432.00 420.00 430.00 +9.75 508 7,034 +98
Sep16 150320 416.75 424.50 415.50 424.50 +9.00 163 1,376 +54
Dec16 150320 413.25 423.50 413.25 421.75 +8.50 992 11,471 +516
Mar17 150320 430.00 430.50 422.00 430.50 +8.50 1 346 +1
Total Volume and Open Interest 249,030 1,337,086 +6,119
Wheat(CBOT)
May15 150320 511.00 530.50 510.00 530.00 +18.00 44,511 197,940 -634
Jul15 150320 514.00 534.00 514.00 533.75 +18.00 14,253 123,917 +230
Sep15 150320 526.00 542.75 524.75 542.75 +18.00 3,314 41,691 +926
Dec15 150320 537.00 556.50 537.00 556.00 +17.50 3,665 50,598 +174
Mar16 150320 555.75 568.50 551.50 568.50 +17.00 367 11,318 +97
May16 150320 563.75 572.50 556.75 572.50 +15.75 98 1,064 +22
Total Volume and Open Interest 66,279 427,616 +819
Wheat(KCBT)
May15 150320 549.25 570.25 548.50 569.50 +19.25 10,404 80,698 -626
Jul15 150320 555.50 575.50 554.25 575.00 +19.00 4,551 48,438 +173
Sep15 150320 567.50 587.00 566.00 586.25 +18.75 942 12,603 +174
Dec15 150320 582.00 601.25 581.50 600.50 +17.25 1,168 14,210 -103
Mar16 150320 599.00 611.75 595.25 611.75 +16.50 147 3,126 -34
May16 150320 609.00 617.75 601.50 617.75 +16.25 73 408 +59
Total Volume and Open Interest 17,327 159,810 -350
Wheat(MGE)
May15 150320 571.25 589.75 570.50 589.50 +16.75 3,185 30,090 -260
Jul15 150320 576.75 594.50 576.25 593.75 +16.50 2,094 16,982 +259
Sep15 150320 589.75 602.00 589.75 601.50 +16.50 362 9,340 +45
Dec15 150320 595.00 612.50 594.75 611.75 +16.50 145 9,077 +19
Mar16 150320 609.00 623.75 609.00 623.00 +16.50 70 2,102 +34
Total Volume and Open Interest 5,873 67,736 +103
Oats(CBOT)
May15 150320 274.25 280.75 271.25 279.00 +6.00 247 5,800 -37
Jul15 150320 274.25 282.75 274.00 279.50 +4.75 107 1,576 +52
Sep15 150320 275.25 281.50 275.00 281.00 +4.25 12 256 -9
Dec15 150320 281.00 285.00 277.75 282.75 +5.00 27 1,451 +15
Total Volume and Open Interest 399 9,132 +26
Rough Rice(CBOT)
Mar15 150313 10.44 10.51 10.44 10.44 -0.03 42 37 +17
May15 150320 10.86 10.94 10.85 10.92 -0.01 603 7,151 -217
Jul15 150320 11.16 11.19 11.13 11.16 unch 66 984 +41
Sep15 150320 11.31 11.32 11.30 11.30 -0.01 28 541 +25
Total Volume and Open Interest 699 8,702 -149
Live Cattle(CME)
Apr15 150320 158.100 158.735 157.100 158.350 +0.350 20,436 68,360 -2,534
Jun15 150320 150.235 150.935 149.075 150.485 +0.250 23,790 103,125 +3,953
Aug15 150320 147.535 148.435 146.800 148.100 +0.565 8,021 44,383 +943
Oct15 150320 149.600 150.235 148.785 150.035 +0.135 6,972 29,215 +779
Dec15 150320 150.185 150.650 149.435 150.500 -0.050 2,895 12,941 +196
Feb16 150320 149.935 150.100 149.075 150.100 +0.050 801 2,697 +223
Total Volume and Open Interest 63,440 263,204 +3,838
Feeder Cattle(CME)
Mar15 150320 214.500 215.250 213.950 214.880 +0.830 1,638 3,781 -268
Apr15 150320 216.185 216.900 215.150 216.200 +0.165 4,661 6,652 -437
May15 150320 215.485 216.450 214.235 215.400 -0.285 4,159 16,296 +402
Aug15 150320 216.100 217.000 214.985 216.080 -0.420 1,602 10,702 +177
Sep15 150320 215.250 215.800 213.935 215.300 -0.135 377 1,568 +48
Oct15 150320 213.500 214.185 212.550 213.700 -0.200 368 1,745 +54
Nov15 150320 212.250 213.200 211.750 213.000 +0.350 130 667 +62
Total Volume and Open Interest 12,991 41,740 +78
Lean Hogs(CME)
Apr15 150320 58.300 59.600 57.785 58.450 +0.320 14,777 36,071 -1,796
May15 150320 68.535 69.830 67.900 68.285 -0.395 226 3,510 +128
Jun15 150320 74.650 75.725 73.650 73.850 -0.685 13,169 87,428 +2,734
Jul15 150320 75.725 76.250 74.450 74.535 -0.690 2,146 19,065 +7
Aug15 150320 76.000 76.725 75.000 75.080 -0.705 3,860 28,125 +1,019
Oct15 150320 65.975 66.580 64.725 64.900 -0.735 1,977 24,098 +449
Dec15 150320 62.430 62.830 61.400 61.400 -0.550 332 8,488 +109
Feb16 150320 65.180 65.500 64.200 64.200 -0.335 33 1,635 +2
Total Volume and Open Interest 36,569 209,074 +2,656
Class III Milk(CME)
Mar15 150320 15.54 15.55 15.51 15.54 unch 51 5,700 -14
Apr15 150320 15.47 15.55 15.42 15.50 -0.01 252 5,713 +32
May15 150320 15.11 15.20 15.05 15.11 -0.04 261 5,743 +19
Jun15 150320 15.40 15.40 15.23 15.37 -0.03 150 5,172 +33
Jul15 150320 15.83 15.88 15.77 15.83 -0.10 79 3,929 +15
Aug15 150320 16.55 16.57 16.41 16.43 -0.17 124 3,471 +56
Sep15 150320 16.95 16.95 16.83 16.85 -0.18 69 3,209 +44
Oct15 150320 17.11 17.11 17.04 17.05 -0.15 62 2,831 +29
Nov15 150320 17.15 17.15 17.09 17.12 -0.08 72 2,725 +56
Dec15 150320 17.04 17.06 17.03 17.06 -0.04 38 2,497 +31
Jan16 150320 16.73 16.73 16.71 16.71 -0.02 1 387 +1
Feb16 150320 16.71 16.71 16.71 16.71 unch 1 232 +1
Mar16 150320 16.55 16.55 16.55 16.55 unch 1 238 +1
Total Volume and Open Interest 1,182 42,252 +323
Cocoa(ICE)
May15 150320 2711 2795 2697 2790 +75 18,898 84,068 -1,456
Jul15 150320 2707 2787 2692 2783 +74 9,864 42,070 -49
Sep15 150320 2694 2779 2688 2777 +73 2,274 30,436 +539
Dec15 150320 2719 2773 2684 2771 +72 1,367 24,650 +505
Mar16 150320 2680 2760 2676 2759 +72 759 15,979 -256
May16 150320 2670 2751 2670 2750 +71 216 5,764 +52
Jul16 150320 2710 2739 2704 2739 +72 370 4,677 +278
Total Volume and Open Interest 33,851 208,173 -331
Coffee "C"(ICE)
Mar15 150319 136.35 140.00 136.35 140.00 +3.75 12 10 -2
May15 150320 143.00 143.90 140.50 143.35 -0.80 15,714 88,801 +731
Jul15 150320 146.50 147.15 143.85 146.65 -0.70 5,196 39,587 +626
Sep15 150320 149.80 150.00 147.10 149.65 -0.70 2,290 32,283 +742
Dec15 150320 153.45 154.00 151.10 153.65 -0.70 3,495 22,594 +1,484
Mar16 150320 157.00 157.95 154.50 157.35 -0.35 785 4,708 +140
Total Volume and Open Interest 28,043 200,194 +3,893
Orange Juice(ICE)
May15 150320 106.15 116.00 105.90 115.10 +9.00 711 12,703 +253
Jul15 150320 107.00 115.50 107.00 114.75 +7.45 213 1,829 +125
Sep15 150320 108.95 116.20 108.95 116.00 +7.10 40 972 +5
Nov15 150320 117.45 117.45 117.45 117.45 +6.95 41 438 +5
Jan16 150320 119.05 119.05 119.05 119.05 +6.85 13 77 +10
Mar16 150320 121.15 121.15 121.15 121.15 +6.85 0 7 +0
Total Volume and Open Interest 1,018 16,030 +398
Sugar #11(ICE)
May15 150320 12.62 12.78 12.39 12.68 +0.06 56,738 412,549 -1,037
Jul15 150320 12.85 12.95 12.60 12.85 +0.04 36,200 191,272 +1,869
Oct15 150320 13.40 13.49 13.18 13.42 +0.03 17,294 119,042 -418
Mar16 150320 14.51 14.61 14.33 14.56 +0.05 5,938 81,014 +1,054
May16 150320 14.53 14.60 14.36 14.58 +0.05 2,297 20,014 +629
Jul16 150320 14.44 14.56 14.29 14.50 +0.06 1,663 16,790 +513
Oct16 150320 14.56 14.66 14.41 14.59 +0.03 804 15,934 +419
Mar17 150320 14.92 14.99 14.78 14.91 -0.01 149 8,903 +40
Total Volume and Open Interest 121,106 868,002 +3,078
London Cocoa(LCE)
May15 150320 1920 1947 1908 1945 +22 15,410 73,788 -7,528
Jul15 150320 1924 1947 1915 1945 +16 5,939 44,615 +1,698
Sep15 150320 1920 1940 1908 1939 +17 8,180 42,962 -398
Dec15 150320 1905 1928 1895 1926 +19 5,199 47,823 +1,127
Mar16 150320 1882 1910 1880 1907 +18 1,318 29,263 -35
May16 150320 1879 1905 1874 1902 +18 173 3,967 -7
Jul16 150320 1901 1901 1901 1901 +19 50 437 +31
Total Volume and Open Interest 36,275 242,924 -5,107
London Sugar(LCE)
May15 150320 362.40 367.50 360.10 366.50 +2.80 4,024 37,905 -884
Aug15 150320 359.40 362.90 356.00 362.20 +1.80 3,094 25,351 +555
Oct15 150320 358.00 363.00 356.00 362.10 +1.90 1,216 10,368 +364
Dec15 150320 364.60 368.60 362.70 368.20 +1.50 416 4,656 +221
Mar16 150320 374.20 378.40 371.30 377.00 +1.00 305 4,302 +126
Total Volume and Open Interest 9,086 85,663 +402
Cotton(ICE)
May15 150320 62.64 63.26 62.30 62.82 -0.13 24,923 106,694 -1,102
Jul15 150320 62.89 63.67 62.72 63.40 +0.08 7,383 34,902 +477
Oct15 150320 63.32 63.91 63.18 63.78 +0.01 10 15 +2
Dec15 150320 63.75 64.17 63.52 64.06 -0.05 3,677 34,402 -11
Mar16 150320 63.44 63.99 63.23 63.99 +0.10 229 3,767 +85
May16 150320 64.00 64.26 64.00 64.26 +0.26 53 475 +14
Total Volume and Open Interest 36,341 181,160 -481
Lumber(CME)
May15 150320 278.7 283.1 278.0 280.8 +0.6 585 5,334 -19
Jul15 150320 277.3 281.4 277.3 279.4 +0.9 136 1,183 +43
Sep15 150320 283.5 287.1 283.5 287.0 +0.8 21 134 +14
Nov15 150320 289.4 290.0 287.0 289.4 -0.5 0 24 +0
Total Volume and Open Interest 742 6,685 +38
Crude Oil(NYM)
Apr15 150320 43.99 46.53 43.31 45.72 +1.76 220,638 48,951 -24,591
May15 150320 45.66 47.43 44.82 46.57 +1.04 385,529 515,236 +19,873
Jun15 150320 47.44 49.18 46.67 48.43 +1.03 135,948 256,715 +7,214
Jul15 150320 49.16 50.53 48.20 50.01 +1.04 53,493 89,815 +1,666
Aug15 150320 50.37 51.72 49.46 51.30 +1.07 28,609 48,789 +1,996
Sep15 150320 51.18 52.59 50.43 52.28 +1.10 40,528 113,633 +756
Oct15 150320 51.96 53.22 51.35 53.05 +1.11 21,122 60,187 +1,873
Nov15 150320 52.79 53.95 52.10 53.76 +1.11 13,844 43,456 +609
Dec15 150320 53.28 54.71 52.59 54.44 +1.09 72,437 200,605 -181
Jan16 150320 54.09 55.13 53.42 55.03 +1.07 5,886 42,842 +499
Feb16 150320 54.55 55.57 54.00 55.57 +1.04 2,691 18,616 -88
Mar16 150320 55.00 56.19 54.61 56.08 +1.01 6,407 31,755 -421
Apr16 150320 56.50 56.56 56.50 56.56 +0.98 956 11,424 -15
May16 150320 55.65 57.00 55.58 57.00 +0.97 818 9,908 +58
Jun16 150320 56.37 57.56 55.81 57.41 +0.95 12,311 53,834 +70
Jul16 150320 57.76 57.76 57.76 57.76 +0.95 524 8,443 +71
Total Volume and Open Interest 1,035,393 1,774,842 +14,121
e-miNY Crude Oil(NYM)
Mar15 150219 50.575 52.100 49.150 51.150 -1.000 8,939 2,610 -491
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150320 45.600 47.400 44.825 46.575 +1.050 9,089 3,279 +610
Jun15 150320 47.575 49.150 46.750 48.425 +1.025 417 891 +35
Jul15 150320 49.175 50.475 48.300 50.000 +1.025 163 216 +15
Aug15 150320 50.125 51.600 49.600 51.300 +1.075 119 351 +36
Sep15 150320 52.275 52.275 52.275 52.275 +1.100 103 319 +42
Oct15 150320 53.075 53.075 53.050 53.050 +1.100 23 51 -6
Nov15 150320 53.525 53.900 53.375 53.750 +1.100 62 59 +43
Dec15 150320 54.500 54.525 54.125 54.450 +1.100 67 271 +50
Total Volume and Open Interest 18,997 7,690 +25
NY Harbor ULSD(NYM)
Apr15 150320 172.26 174.31 169.43 173.43 +1.20 47,000 49,484 -1,305
May15 150320 170.26 172.41 167.61 171.60 +1.33 39,466 81,894 +652
Jun15 150320 169.96 172.94 168.10 172.26 +1.52 23,584 56,247 +913
Jul15 150320 171.76 174.00 169.43 173.51 +1.63 10,379 27,204 -318
Aug15 150320 173.46 175.44 171.16 175.16 +1.73 6,552 20,286 +573
Sep15 150320 175.28 177.46 172.91 177.16 +1.80 7,141 27,649 +825
Oct15 150320 177.47 179.27 175.97 179.22 +1.81 3,459 17,318 +31
Nov15 150320 177.93 181.17 176.90 181.17 +1.79 2,265 11,675 -25
Dec15 150320 181.39 183.22 178.61 182.93 +1.73 5,823 38,512 -6
Jan16 150320 181.17 184.70 181.17 184.58 +1.70 481 7,977 +85
Feb16 150320 181.45 185.45 181.45 185.31 +1.71 192 4,246 -11
Mar16 150320 181.45 185.39 181.45 185.31 +1.73 591 7,392 +5
Apr16 150320 180.66 184.53 180.53 184.53 +1.72 461 4,363 +243
May16 150320 181.07 184.93 181.07 184.93 +1.70 336 2,869 +205
Total Volume and Open Interest 148,411 380,529 +1,712
RBOB Gasoline(NYM)
Apr15 150320 176.61 180.10 174.74 179.78 +2.35 47,006 42,629 -4,851
May15 150320 176.93 179.78 174.40 179.48 +2.33 46,645 90,526 +4,276
Jun15 150320 173.99 177.93 172.63 177.75 +2.46 29,033 52,821 -364
Jul15 150320 173.34 176.05 171.01 176.02 +2.51 12,250 36,864 -958
Aug15 150320 171.62 174.18 169.29 174.17 +2.56 7,939 30,490 +443
Sep15 150320 169.11 171.84 167.02 171.80 +2.60 7,206 30,558 +869
Oct15 150320 154.17 158.77 154.17 158.77 +2.57 5,164 20,706 +2,074
Nov15 150320 151.51 155.82 151.51 155.82 +2.51 1,639 13,222 -96
Dec15 150320 151.94 154.19 149.50 154.19 +2.43 6,854 32,089 -845
Jan16 150320 151.30 154.86 151.30 154.86 +2.31 867 4,223 +144
Total Volume and Open Interest 167,640 370,840 +1,691
e-miNY RBOB Gasoline(NYM)
Apr15 150320 179.80 179.80 179.78 179.80 +2.40 0 1 +0
May15 150320 179.50 179.50 179.48 179.50 +2.30      
Jun15 150320 177.80 177.80 177.75 177.80 +2.50      
Jul15 150320 176.00 176.02 176.00 176.00 +2.50 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Apr15 150320 2.831 2.919 2.762 2.786 -0.027 153,505 96,114 -11,042
May15 150320 2.846 2.933 2.784 2.803 -0.026 106,159 249,396 +5,192
Jun15 150320 2.891 2.971 2.833 2.848 -0.026 26,811 72,312 -644
Jul15 150320 2.942 3.022 2.891 2.906 -0.023 31,675 78,753 +2,004
Aug15 150320 2.964 3.035 2.910 2.924 -0.023 14,358 41,274 +595
Sep15 150320 2.955 3.025 2.900 2.918 -0.020 13,518 76,717 +1,949
Oct15 150320 2.971 3.045 2.922 2.943 -0.018 31,734 106,765 +1,606
Nov15 150320 3.068 3.122 3.011 3.027 -0.018 9,635 43,110 +1,242
Dec15 150320 3.200 3.259 3.160 3.180 -0.013 5,816 48,929 +226
Jan16 150320 3.319 3.373 3.283 3.295 -0.016 11,780 45,820 -1,562
Feb16 150320 3.315 3.348 3.259 3.281 -0.012 1,479 11,621 +496
Mar16 150320 3.261 3.292 3.205 3.225 -0.012 6,414 21,638 +227
Apr16 150320 3.100 3.124 3.055 3.068 -0.011 3,140 18,577 +839
May16 150320 3.099 3.116 3.069 3.070 -0.010 253 7,917 -20
Jun16 150320 3.148 3.148 3.099 3.103 -0.010 56 6,606 +20
Jul16 150320 3.134 3.138 3.134 3.138 -0.012 202 4,272 +0
Total Volume and Open Interest 417,824 988,583 +637
Brent Crude Oil(ICE)
May15 150320 54.46 55.67 53.55 55.32 +0.89 262,440 362,911 -969
Jun15 150320 55.26 56.71 54.64 56.43 +0.92 157,062 331,683 +5,730
Jul15 150320 56.55 57.56 55.53 57.31 +0.91 52,568 169,910 -2,087
Aug15 150320 57.49 58.30 56.34 58.17 +0.92 31,207 84,012 -1,105
Sep15 150320 58.18 59.06 57.19 58.98 +0.93 29,583 113,030 +1,208
Oct15 150320 58.82 59.75 57.89 59.71 +0.94 10,576 55,872 +246
Nov15 150320 59.54 60.42 58.56 60.39 +0.93 7,678 44,484 +799
Dec15 150320 60.11 61.06 59.14 61.01 +0.90 82,864 223,105 -2,029
Jan16 150320 60.12 61.55 59.92 61.55 +0.89 5,860 53,934 +234
Feb16 150320 60.75 62.06 60.75 62.06 +0.86 5,196 35,512 -52
Mar16 150320 62.01 62.62 61.97 62.57 +0.84 7,320 32,999 -509
Apr16 150320 63.08 63.08 63.08 63.08 +0.82 1,998 25,121 +218
May16 150320 63.55 63.55 63.55 63.55 +0.81 1,586 20,059 -194
Jun16 150320 62.97 64.04 62.34 63.99 +0.78 15,165 61,556 -2,315
Total Volume and Open Interest 701,510 1,894,439 +1,870
Gas Oil(ICE)
Apr15 150320 520.75 528.75 513.25 525.75 +5.00 64,598 128,979 -5,712
May15 150320 516.75 525.25 510.50 522.25 +5.00 63,786 120,632 +5,361
Jun15 150320 517.50 526.25 511.50 523.25 +5.00 31,378 109,610 +1,480
Jul15 150320 522.25 529.00 514.75 526.25 +5.00 7,649 34,296 +636
Aug15 150320 526.50 532.75 519.75 530.75 +5.00 5,611 30,149 +361
Sep15 150320 532.25 538.50 525.00 536.00 +5.00 5,124 24,740 +208
Oct15 150320 536.50 544.50 531.75 542.25 +5.00 3,244 25,300 +826
Nov15 150320 541.00 548.00 535.50 546.50 +5.00 1,901 16,678 -129
Dec15 150320 547.00 553.00 539.50 550.75 +5.25 14,956 81,280 +645
Jan16 150320 552.00 556.75 545.50 555.75 +5.25 992 20,249 +200
Total Volume and Open Interest 209,069 677,583 +5,667
Ethanol(CBOT)
Apr15 150320 1.438 1.492 1.438 1.489 +0.040 360 1,240 -201
May15 150320 1.446 1.499 1.446 1.496 +0.041 300 2,085 -33
Jun15 150320 1.472 1.493 1.472 1.488 +0.041 235 1,596 +143
Jul15 150320 1.473 1.488 1.473 1.488 +0.041 79 948 -8
Aug15 150320 1.479 1.479 1.479 1.479 +0.041 0 529 +0
Sep15 150320 1.468 1.468 1.468 1.468 +0.041 0 310 +0
Oct15 150320 1.458 1.458 1.458 1.458 +0.041 0 341 +0
Nov15 150320 1.449 1.449 1.449 1.449 +0.041 0 147 +0
Total Volume and Open Interest 984 7,614 -99
WTI Crude Oil(ICE)
May15 150320 45.70 47.42 44.83 46.57 +1.04 70,466 72,684 -1,132
Jun15 150320 47.60 49.18 46.69 48.43 +1.03 49,481 84,519 +2,369
Jul15 150320 49.04 50.61 48.23 50.01 +1.04 13,270 28,591 -531
Aug15 150320 50.43 51.58 49.56 51.30 +1.07 6,380 12,448 -118
Sep15 150320 50.88 52.66 50.68 52.28 +1.10 8,410 29,470 +775
Oct15 150320 51.85 53.37 51.55 53.05 +1.11 4,053 6,743 +572
Nov15 150320 52.84 54.04 52.25 53.76 +1.11 3,862 8,834 -46
Dec15 150320 53.37 54.70 52.85 54.44 +1.09 19,023 78,724 +366
Jan16 150320 54.61 55.04 54.61 55.03 +1.07 430 8,497 -7
Feb16 150320 55.57 55.57 55.57 55.57 +1.04 119 1,261 +2
Mar16 150320 56.08 56.08 56.08 56.08 +1.01 197 3,926 +27
Apr16 150320 56.56 56.56 56.56 56.56 +0.98 42 2,814 +0
May16 150320 57.00 57.00 57.00 57.00 +0.97 36 2,410 -1
Jun16 150320 57.33 57.41 57.32 57.41 +0.95 1,256 17,330 +364
Jul16 150320 57.76 57.76 57.76 57.76 +0.95 14 1,065 +1
Aug16 150320 58.11 58.11 58.11 58.11 +0.94 35 1,748 +4
Total Volume and Open Interest 196,148 451,130 -195
US Dollar Index(ICE)
Jun15 150320 99.300 99.460 97.695 98.170 -1.415 101,770 128,148 -1,185
Sep15 150320 99.940 100.080 98.430 98.845 -1.412 1,331 2,893 +399
Dec15 150320 100.790 100.790 98.800 99.410 -1.477 335 967 +246
Total Volume and Open Interest 103,451 132,021 -527
Australian Dollar(CME)
Jun15 150320 76.12 77.64 76.06 77.36 +1.51 140,215 146,095 -6,445
Sep15 150320 75.82 77.22 75.82 76.99 +1.50 31 177 +7
Dec15 150320 76.20 76.68 76.20 76.68 +1.51 19 28 +0
Total Volume and Open Interest 140,265 146,308 -6,438
British Pound(CME)
Jun15 150320 147.47 149.82 147.14 149.34 +2.22 179,037 179,191 -8,945
Sep15 150320 147.40 149.50 147.40 149.28 +2.22 202 149 +91
Dec15 150320 149.27 149.27 149.27 149.27 +2.21 2 19 +2
Total Volume and Open Interest 179,241 179,386 -8,852
Canadian Dollar(CME)
Jun15 150320 78.55 79.62 78.50 79.41 +1.00 113,402 104,928 +797
Sep15 150320 78.50 79.50 78.50 79.34 +1.00 417 4,353 +102
Dec15 150320 78.65 79.45 78.65 79.32 +1.00 19 1,451 +2
Mar16 150320 79.33 79.33 79.33 79.33 +1.00 0 462 +0
Total Volume and Open Interest 113,839 111,227 +902
Japanese Yen(CME)
Jun15 150320 82.86 83.50 82.60 83.30 +0.53 168,022 188,838 -6,338
Sep15 150320 82.97 83.59 82.78 83.41 +0.52 91 394 -28
Dec15 150320 83.02 83.66 83.02 83.58 +0.53 54 148 +24
Total Volume and Open Interest 168,175 189,576 -6,337
Swiss Franc(CME)
Jun15 150320 101.26 103.10 101.25 102.73 +1.48 30,508 37,774 -473
Sep15 150320 101.82 103.27 101.82 103.12 +1.48 17 398 +1
Dec15 150320 102.46 103.56 102.46 103.56 +1.47 0 225 +0
Total Volume and Open Interest 30,525 38,417 -472
EuroFX(CME)
Jun15 150320 106.70 108.94 106.68 108.23 +1.70 473,158 449,754 +2,531
Sep15 150320 106.91 109.09 106.86 108.39 +1.70 977 1,836 +88
Dec15 150320 107.14 109.00 107.14 108.61 +1.70 69 467 +21
Total Volume and Open Interest 474,243 452,174 +2,666
Mexican Peso(CME)
Apr15 150320 663.25 663.25 663.25 663.25 +11.00      
May15 150320 661.75 661.75 661.75 661.75 +11.00      
Total Volume and Open Interest 56,680 137,367 +2,223
Brazilian Real(CME)
Apr15 150320 304.00 311.40 300.50 308.75 +5.65 1,746 11,567 -153
May15 150320 301.00 308.20 299.50 306.10 +5.45 4 140 +2
Jun15 150320 298.00 306.10 296.90 303.60 +5.60 557 1,366 -179
Jul15 150320 300.70 300.70 300.70 300.70 +5.45      
Total Volume and Open Interest 2,307 22,225 -330
30-Year T-Bonds(CBOT)
Mar15 150320 148~120 149~010 147~310 148~190 +0~200 3,022 3,628 -1,130
Jun15 150320 163~090 164~120 163~080 164~050 +0~310 289,581 405,080 +4,679
Sep15 150320 162~160 162~170 161~100 162~090 +0~310 22 23 +22
Total Volume and Open Interest 292,625 408,731 +3,571
10-Year T-Notes(CBOT)
Mar15 150320 128~270 129~085 128~260 129~070 +0~130 25,911 16,228 -8,544
Jun15 150320 128~075 128~245 128~075 128~220 +0~150 1,400,092 2,652,418 +48,064
Sep15 150320 128~000 128~000 127~200 128~000 +0~120      
Total Volume and Open Interest 1,426,003 2,668,651 +39,520
5-Year T-Notes(CBOT)
Mar15 150320 120~132 120~196 120~090 120~192 +0~102 7,912 5,779 +352
Jun15 150320 119~182 119~304 119~182 119~290 +0~110 987,633 1,987,778 -4,621
Sep15 150320 119~290 119~290 119~180 119~290 +0~110      
Total Volume and Open Interest 995,545 1,993,557 -4,269
2 Year T-Notes(CBOT)
Mar15 150320 109~262 109~262 109~234 109~250 +0~014 1,966 4,589 -6
Jun15 150320 109~114 109~150 109~112 109~136 +0~024 540,142 1,332,133 +13,288
Sep15 150320 109~036 109~036 109~012 109~036 +0~024      
Total Volume and Open Interest 542,108 1,336,722 +13,282
Eurodollars(CME)
Jun15 150320 99.640 99.655 99.635 99.645 +0.010 502,408 1,229,007 -36,692
Sep15 150320 99.460 99.480 99.460 99.465 +0.010 559,511 983,474 -52,162
Dec15 150320 99.260 99.290 99.260 99.275 +0.015 680,048 1,139,251 -29,077
Mar16 150320 99.060 99.105 99.060 99.085 +0.025 525,600 863,971 -32,295
Jun16 150320 98.860 98.910 98.855 98.890 +0.035 543,836 782,319 +3,364
Sep16 150320 98.650 98.715 98.650 98.700 +0.050 398,243 640,902 +16,418
Dec16 150320 98.460 98.535 98.460 98.525 +0.065 718,652 1,004,910 -35,007
Mar17 150320 98.315 98.390 98.315 98.380 +0.070 398,661 507,131 +735
Jun17 150320 98.175 98.255 98.175 98.240 +0.070 332,169 513,840 +2,983
Sep17 150320 98.060 98.140 98.060 98.125 +0.070 219,981 415,999 +3,094
Dec17 150320 97.955 98.035 97.955 98.020 +0.070 357,369 607,574 -11,670
Mar18 150320 97.880 97.950 97.875 97.940 +0.070 195,533 319,528 -6,297
Jun18 150320 97.800 97.875 97.800 97.860 +0.065 135,922 256,975 -2,446
Sep18 150320 97.735 97.805 97.735 97.790 +0.060 122,963 169,246 -7,601
Dec18 150320 97.680 97.735 97.670 97.720 +0.055 153,348 232,357 +10,909
Mar19 150320 97.635 97.685 97.615 97.670 +0.055 88,932 123,014 -1,436
Jun19 150320 97.585 97.630 97.570 97.620 +0.055 72,720 110,315 -3,019
Sep19 150320 97.530 97.585 97.525 97.570 +0.050 39,280 75,577 -1,148
Total Volume and Open Interest 6,190,451 10,315,330 -171,139
Ultra T-Bond(CBOT)
Mar15 150320 172~01 172~01 170~26 171~30 +1~04 5,173 7,596 +1,515
Jun15 150320 170~04 171~06 169~30 170~31 +1~01 113,937 575,707 +433
Sep15 150320 170~11 170~11 169~10 170~11 +1~01      
Total Volume and Open Interest 119,110 583,303 +1,948
30 Day Federal Funds(CBOT)
Mar15 150320 99.885 99.885 99.882 99.882 unch 1,534 77,997 -226
Apr15 150320 99.875 99.875 99.870 99.870 unch 8,611 75,974 -552
May15 150320 99.870 99.870 99.870 99.870 unch 17,049 120,254 +3,085
Jun15 150320 99.850 99.855 99.850 99.850 unch 13,491 61,110 -1,699
Jul15 150320 99.815 99.820 99.810 99.815 +0.005 29,410 125,504 -1,926
Aug15 150320 99.770 99.780 99.770 99.775 +0.005 12,246 76,622 +106
Total Volume and Open Interest 133,230 767,800 +5,967
3-Mth Euro-Yen(CME)
Jun15 150320 99.850 99.850 99.850 99.850 unch      
Sep15 150320 99.860 99.860 99.860 99.860 unch      
Dec15 150320 99.860 99.860 99.860 99.860 unch      
Mar16 150320 99.720 99.720 99.720 99.720 unch      
Jun16 150320 99.580 99.580 99.580 99.580 unch      
Sep16 150320 99.440 99.440 99.440 99.440 unch      
Dec16 150320 99.820 99.820 99.820 99.820 unch      
Mar17 150320 99.680 99.680 99.680 99.680 unch      
Jun17 150320 99.540 99.540 99.540 99.540 unch      
Sep17 150320 99.400 99.400 99.400 99.400 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150320 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150320 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150320 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150320 99.72 99.72 99.72 99.72 unch      
Jun16 150320 99.58 99.58 99.58 99.58 unch      
Sep16 150320 99.44 99.44 99.44 99.44 unch      
Dec16 150320 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150320 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150320 147.80 147.99 147.78 147.95 +0.17 2,017 17,108 -68
Sep15 150320 147.38 147.38 147.38 147.38 +0.17      
Dec15 150320 146.82 146.82 146.82 146.82 +0.17 0 1 +0
Total Volume and Open Interest 2,017 17,109 -68
Euro-Bund(EUREX)
Jun15 150320 158.79 158.98 158.59 158.76 +0.07 734,829 1,288,174 +8,176
Sep15 150320 158.68 158.68 158.59 158.59 +0.06 2,343 2,615 +2,328
Dec15 150320 158.59 158.59 158.59 158.59 +0.06      
Total Volume and Open Interest 737,172 1,290,789 +10,504
Euro-Bobl(EUREX)
Jun15 150320 129.43 129.48 129.38 129.45 +0.06 601,922 1,036,299 +4,982
Sep15 150320 130.71 130.71 130.71 130.71 +0.06 2 9 +0
Dec15 150320 130.45 130.45 130.45 130.45 +0.06      
Total Volume and Open Interest 601,924 1,036,308 +4,982
3-Mth Euribor(EUREX)
Mar15 150316 99.975 99.975 99.975 99.975 unch 12 7,764 -12
Jun15 150320 99.990 99.990 99.990 99.990 +0.005 5,024 5,934 +3,569
Sep15 150320 99.995 99.995 99.995 99.995 unch 0 10,290 +0
Total Volume and Open Interest 5,252 58,873 +3,154
Long Gilt(LIFFE)
Mar15 150320 121~22 121~30 121~22 121~30 +0~02 34 13,141 -14
Jun15 150320 121~05 121~10 120~25 121~04 +0~02 159,782 434,508 +7,307
Total Volume and Open Interest 159,816 447,650 +7,293
3-Mth Short Sterling(LIFFE)
Jun15 150320 99.42 99.43 99.41 99.42 +0.01 77,660 367,529 -2,553
Sep15 150320 99.41 99.42 99.40 99.40 unch 108,232 526,057 +13,596
Dec15 150320 99.34 99.35 99.32 99.33 unch 127,516 415,249 +4,646
Mar16 150320 99.23 99.25 99.21 99.22 unch 86,188 345,270 -27,450
Jun16 150320 99.11 99.13 99.08 99.10 unch 70,579 264,713 -1,003
Sep16 150320 98.98 99.01 98.96 98.98 unch 70,432 244,506 +2,748
Total Volume and Open Interest 839,248 2,987,632 -313,959
3-Mth Euribor(LIFFE)
Jun15 150320 99.985 99.995 99.980 99.985 unch 121,741 389,504 +3,295
Sep15 150320 99.985 100.000 99.985 99.995 unch 69,186 372,290 +2,509
Dec15 150320 99.995 100.005 99.995 100.000 unch 55,886 302,885 -4,656
Total Volume and Open Interest 693,744 3,065,456 +21,896
3-Mth Aus T-Bills(SFE)
Jun15 150320 97.88 97.89 97.85 97.88 unch 27,508 215,125 +6,231
Sep15 150320 97.98 98.00 97.94 97.99 unch 25,044 194,450 +2,123
Dec15 150320 98.03 98.04 97.99 98.03 unch 30,560 166,765 +5,946
Mar16 150320 98.03 98.05 97.99 98.04 unch 15,216 125,570 +3,010
Jun16 150320 98.01 98.03 97.96 98.02 unch 12,578 74,129 +2,888
Sep16 150320 97.95 97.99 97.92 97.98 +0.02 10,766 50,161 +3,192
Dec16 150320 97.90 97.93 97.87 97.93 +0.03 8,895 42,375 +2,072
Mar17 150320 97.84 97.88 97.80 97.87 +0.04 3,694 17,436 +2,466
Jun17 150320 97.76 97.83 97.76 97.82 +0.05 363 6,956 +305
Sep17 150320 97.69 97.76 97.68 97.76 +0.07 0 4,316 +0
Total Volume and Open Interest 134,624 898,657 +28,233
10-Year Aus T-Bonds(SFE)
Jun15 150320 97.66 97.67 97.60 97.62 -0.04 79,697 658,732 +9,257
Sep15 150320 97.62 97.62 97.62 97.62 -0.04      
Total Volume and Open Interest 79,697 658,732 +9,257
3-Year Aus T-Bonds(SFE)
Jun15 150320 98.26 98.28 98.23 98.28 +0.02 116,204 655,395 +2,922
Sep15 150320 98.28 98.28 98.28 98.28 +0.02      
Total Volume and Open Interest 116,204 655,395 +2,922
Gold(CMX)
Apr15 150320 1170.4 1187.4 1167.9 1184.6 +15.6 188,480 202,545 -6,234
Jun15 150320 1170.9 1188.0 1168.7 1185.4 +15.6 29,526 127,028 +5,610
Aug15 150320 1173.9 1188.2 1170.0 1186.2 +15.6 3,579 28,291 +741
Oct15 150320 1172.0 1186.9 1170.7 1186.9 +15.7 902 6,102 +82
Dec15 150320 1173.3 1189.7 1171.0 1187.6 +15.7 2,198 36,415 +328
Feb16 150320 1176.1 1188.4 1176.1 1188.4 +15.7 49 4,346 -23
Apr16 150320 1189.3 1189.3 1189.3 1189.3 +15.8 153 1,104 +93
Jun16 150320 1175.9 1190.3 1175.9 1190.3 +15.8 70 5,811 +24
Aug16 150320 1191.5 1191.5 1191.5 1191.5 +15.7 5 254 +1
Oct16 150320 1192.9 1192.9 1192.9 1192.9 +15.6 10 535 +6
Dec16 150320 1194.4 1194.4 1194.4 1194.4 +15.5 743 5,803 -117
Total Volume and Open Interest 226,758 430,337 +599
Silver(CMX)
Mar15 150320 1625.5 1686.7 1625.5 1686.7 +76.9 19 574 -118
May15 150320 1612.5 1689.0 1608.0 1688.3 +76.9 38,295 113,833 +894
Jul15 150320 1614.5 1693.0 1613.0 1692.3 +77.1 1,399 19,024 -303
Sep15 150320 1619.5 1695.6 1619.5 1695.6 +77.2 1,268 11,744 -15
Dec15 150320 1621.5 1699.4 1621.5 1699.4 +77.2 518 22,231 -26
Mar16 150320 1625.5 1703.1 1623.0 1703.1 +77.5 132 2,064 +9
May16 150320 1705.8 1705.8 1705.8 1705.8 +77.5 0 98 +0
Total Volume and Open Interest 41,984 179,123 +599
Platinum(NYMEX)
Apr15 150320 1124.4 1144.0 1119.3 1141.2 +21.6 16,642 45,573 -991
Jul15 150320 1124.4 1145.7 1121.4 1142.9 +21.4 3,564 27,202 +2,083
Oct15 150320 1126.4 1144.3 1126.4 1144.3 +21.4 69 378 +65
Jan16 150320 1147.0 1147.0 1147.0 1147.0 +21.4 2 20 -1
Total Volume and Open Interest 20,281 73,177 +1,157
Palladium(NYMEX)
Mar15 150320 778.75 778.75 778.75 778.75 +13.30 9 41 +2
Jun15 150320 768.00 780.50 765.05 779.10 +13.30 5,135 30,540 -254
Sep15 150320 777.40 780.10 777.20 780.10 +13.35 9 417 +2
Total Volume and Open Interest 5,159 31,003 -252
Copper(CMX)
Mar15 150320 270.00 278.50 270.00 277.50 +10.05 811 2,237 -202
May15 150320 266.55 277.40 264.50 276.10 +10.10 72,253 109,975 +1,396
Jul15 150320 266.15 277.05 264.55 275.90 +9.95 8,510 27,540 +809
Sep15 150320 265.75 276.85 264.65 275.70 +9.75 1,637 12,945 -101
Dec15 150320 266.40 276.20 264.70 275.45 +9.65 638 6,257 -126
Total Volume and Open Interest 84,563 166,336 +1,846
DJIA Index(CBOT)
Jun15 150320 17980 18110 17980 18033 +148 279 1,969 +152
Sep15 150206 17615 17615 17615 17615 -2      
Dec15 150206 17525 17525 17525 17525 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Mar15 150320 17972 18122 17962 18042 +76 48,100 25,917 -10,502
Jun15 150320 17880 18117 17874 18033 +148 186,641 95,951 +24,006
Sep15 150320 17790 18008 17790 17943 +148 6 24 +2
Dec15 150320 17861 17861 17861 17861 +148 0 30 +0
Total Volume and Open Interest 234,747 121,922 +13,506
S & P 500(CME)
Jun15 150320 2078.60 2106.30 2078.00 2099.20 +17.60 16,898 105,364 +4,896
Sep15 150320 2092.10 2096.00 2091.00 2092.10 +17.50 0 307 +0
Dec15 150320 2085.80 2089.30 2085.80 2085.80 +17.50 0 215 +0
Mar16 150320 2080.60 2084.10 2080.60 2080.60 +17.50 0 8 +0
Total Volume and Open Interest 45,468 219,141 -1,165
S & P 500 E-Mini(Globex)
Jun15 150320 2079.50 2106.75 2077.75 2099.25 +17.75 2,013,069 2,586,701 +224,621
Sep15 150320 2071.25 2099.00 2071.25 2092.00 +17.50 552 4,034 +36
Total Volume and Open Interest 2,658,102 3,431,392 +8,072
NASDAQ 100(CME)
Jun15 150320 4456.00 4472.00 4445.50 4447.30 +25.30 322 2,657 +123
Sep15 150206 4200.00 4200.00 4200.00 4200.00 -43.50      
Dec15 150206 4203.50 4203.50 4203.50 4203.50 -40.50      
Total Volume and Open Interest 563 16,224 -30
NASDAQ 100 E-Mini(Globex)
Jun15 150320 4418.80 4472.30 4415.80 4447.30 +25.30 316,293 319,459 +30,344
Sep15 150320 4412.30 4463.50 4411.80 4441.30 +25.30 19 49 +6
Total Volume and Open Interest 392,176 433,202 +28,604
S & P Midcap 400(CME)
Jun15 150320 1532.70 1532.70 1532.70 1532.70 +13.80 4 12 -1
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Dec15 150209 0.00 0.00 0.00 0.00 -1470.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
Mar15 150318 15.70 16.05 15.55 16.05 +0.42 55,110 63,634 -11,924
Apr15 150320 16.55 16.70 15.45 16.18 -0.34 100,016 169,524 +9,142
May15 150320 17.66 18.05 16.65 17.63 -0.05 42,126 46,883 +1,444
Jun15 150320 18.00 18.25 17.60 18.02 unch 17,701 35,590 +454
Total Volume and Open Interest 185,339 314,589 +12,368
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150320 19440 19655 19375 19625 +190 12,624 57,732 -158
Sep15 150320 19465 19695 19465 19680 +185 0 4 +0
Total Volume and Open Interest 12,624 57,736 -158
Nikkei 225(SGX)
Jun15 150320 19435 19515 19315 19490 +65 82,593 279,500 -785
Sep15 150320 19480 19480 19480 19480 +70 0 143 +20
Dec15 150320 19400 19400 19400 19400 +70 0 6,084 +0
Total Volume and Open Interest 82,634 289,540 -748
CAC 40(EURONEXT)
Mar15 150320 5045.5 5088.5 5035.5 5085.5 +48.0 231,229 237,925 -68,924
Apr15 150320 5040.0 5100.0 5028.5 5083.0 +52.0 152,742 272,560 +81,669
May15 150320 4978.5 5035.0 4978.5 5020.5 +52.0 5 58 +2
Total Volume and Open Interest 388,858 519,553 +13,711
Hang Seng Index(HKFE)
Mar15 150320 24514 24532 24362 24411 -106 57,930 100,840 +793
Apr15 150320 24490 24532 24375 24421 -103 3,693 7,277 +1,528
Total Volume and Open Interest 62,018 112,779 +2,394
DAX(EUREX)
Mar15 150320 11932.0 12073.0 11926.0 12036.0 +114.0 229,236 66,888 -49,757
Jun15 150320 11965.0 12116.0 11953.0 12089.0 +138.0 116,954 155,235 +48,008
Sep15 150320 11985.0 12116.0 11961.0 12091.0 +137.5 897 1,190 +364
Total Volume and Open Interest 347,087 223,313 -1,385
FT-SE 100(EURONEXT)
Mar15 150320 6972.50 6991.00 6960.00 6972.00 -1.00 212,257 111,715 -108,394
Jun15 150320 6927.50 6987.00 6900.00 6963.00 +47.00 144,120 557,103 +85,398
Sep15 150320 6911.50 6911.50 6911.50 6911.50 +47.00 18 590 +9
Total Volume and Open Interest 356,397 669,523 -22,987
SPI 200(SFE)
Jun15 150320 5958.0 5985.0 5925.0 5970.0 +11.0 139,233 238,893 +71,796
Sep15 150320 5915.0 5915.0 5915.0 5915.0 +11.0 0 2,709 +0
Dec15 150320 5907.0 5907.0 5907.0 5907.0 +11.0 0 1,484 +0
Total Volume and Open Interest 292,016 391,643 +3,302
FTSE MIB(ISE)
Mar15 150320 22935.00 22940.00 22930.00 22932.00 +152.00 65,056 16,672 -10,249
Jun15 150320 22565.00 22845.00 22390.00 22813.00 +405.00 36,520 49,201 +10,291
Sep15 150320 22430.00 22758.00 22370.00 22758.00 +447.00 4 23 +3
Total Volume and Open Interest 101,580 65,896 +45
KOSPI 200(KFE)
Jun15 150320 260.30 260.90 259.35 260.15 -0.45 139,131 114,985 -278
Sep15 150320 261.50 261.80 260.50 261.20 -0.45 252 1,466 -8
Dec15 150320 262.60 263.00 262.00 262.00 -0.85 11 633 +9
Total Volume and Open Interest 139,394 118,085 -277
GSCI(CME)
Apr15 150320 398.00 398.00 398.00 398.00 +6.60 22 12,243 +2
May15 150320 403.35 403.35 403.00 403.35 +6.65      
Jun15 150320 407.35 407.35 407.00 407.35 +6.65      
Total Volume and Open Interest 22 12,243 +2
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