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 24, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150324 983.75 985.00 975.75 981.75 -1.75 126,233 327,656 -4,736
Jul15 150324 988.00 989.50 980.50 986.50 -1.50 47,584 183,136 +1,794
Aug15 150324 987.25 987.25 979.50 985.50 -1.25 3,379 14,316 +530
Sep15 150324 970.75 971.50 965.00 969.75 -1.75 1,041 5,493 +256
Nov15 150324 965.00 966.75 957.50 962.50 -2.50 23,064 163,734 +1,089
Jan16 150324 970.25 970.25 962.50 967.50 -2.25 1,655 8,158 +580
Mar16 150324 971.00 971.75 964.25 969.25 -2.00 3,161 10,938 +544
May16 150324 971.25 971.50 964.75 970.25 -1.25 1,163 5,591 +601
Jul16 150324 970.50 977.50 970.50 976.00 -1.50 488 2,116 +218
Aug16 150324 975.50 976.75 975.50 975.50 -1.25 7 153 +2
Sep16 150324 965.00 968.25 965.00 965.00 -3.25 1 38 +0
Nov16 150324 963.00 963.25 956.00 960.00 -3.25 160 4,447 +58
Jan17 150324 966.00 969.00 966.00 966.00 -3.00 1 54 +0
Mar17 150324 971.00 974.00 971.00 971.00 -3.00 0 30 +0
Total Volume and Open Interest 207,937 726,180 +936
Soybean Meal(CBOT)
May15 150324 327.30 327.80 323.00 326.30 -1.00 46,405 164,292 +5
Jul15 150324 325.00 325.40 321.10 324.20 -0.70 18,932 84,031 -205
Aug15 150324 323.20 323.20 319.60 322.50 -0.50 2,830 17,151 +370
Sep15 150324 322.00 322.00 318.20 320.40 -0.70 1,018 11,752 +235
Oct15 150324 318.20 318.20 315.20 317.20 -0.80 990 11,195 +222
Dec15 150324 318.40 318.80 315.30 317.70 -0.70 4,571 38,008 +240
Jan16 150324 318.10 318.50 315.70 317.70 -0.80 351 3,217 -11
Mar16 150324 316.80 317.70 315.60 317.10 -0.60 343 3,328 +93
May16 150324 316.00 316.50 314.80 316.00 -0.50 123 1,106 +39
Jul16 150324 317.10 317.70 316.20 317.20 -0.50 32 1,091 +11
Total Volume and Open Interest 75,613 336,280 +999
Soybean Oil(CBOT)
May15 150324 31.16 31.20 30.93 31.11 -0.04 49,246 181,428 -1,202
Jul15 150324 31.36 31.41 31.14 31.32 -0.04 23,957 91,445 +1,289
Aug15 150324 31.27 31.43 31.20 31.37 -0.04 2,744 12,839 +221
Sep15 150324 31.34 31.45 31.24 31.39 -0.05 1,195 10,524 +118
Oct15 150324 31.40 31.44 31.22 31.38 -0.04 718 7,598 +106
Dec15 150324 31.58 31.62 31.36 31.54 -0.03 6,794 58,412 +186
Jan16 150324 31.79 31.79 31.62 31.75 -0.04 1,134 3,395 +174
Mar16 150324 32.03 32.03 31.86 31.98 -0.04 925 4,871 +171
May16 150324 32.11 32.26 32.08 32.23 -0.03 137 2,569 +7
Jul16 150324 32.38 32.49 32.38 32.47 -0.02 45 1,940 -10
Total Volume and Open Interest 86,942 377,237 +1,090
Canola(WCE)
May15 150324 463.0 463.9 461.0 462.7 +0.2 7,410 110,021 -2,254
Jul15 150324 459.4 461.4 458.0 460.3 +1.2 4,534 52,653 +1,213
Nov15 150324 445.8 448.3 444.6 447.1 +1.0 2,414 42,579 +382
Jan16 150324 448.8 448.8 448.8 448.8 +1.0 8 1,528 +0
Mar16 150324 450.7 450.7 450.7 450.7 +1.0 5 336 +2
Total Volume and Open Interest 14,371 208,203 -657
Corn(CBOT)
May15 150324 389.25 393.75 388.50 393.25 +3.00 211,230 555,714 -19,822
Jul15 150324 397.00 401.75 396.00 401.25 +3.25 67,767 297,798 -1,523
Sep15 150324 404.25 409.25 403.50 408.75 +3.25 33,375 123,935 +1,604
Dec15 150324 413.00 417.75 412.50 417.25 +3.00 49,265 258,859 +866
Mar16 150324 422.00 426.50 421.75 426.25 +2.50 12,466 69,962 -3,314
May16 150324 428.75 432.75 428.00 432.75 +2.50 1,620 5,390 +86
Jul16 150324 433.00 436.50 432.25 436.50 +2.25 1,314 7,409 -41
Sep16 150324 426.50 429.00 426.25 429.00 +1.75 75 1,614 +21
Dec16 150324 423.00 426.00 423.00 425.75 +1.50 553 12,052 +115
Mar17 150324 432.25 434.25 432.25 434.25 +1.25 5 346 +0
Total Volume and Open Interest 377,726 1,334,059 -22,003
Wheat(CBOT)
May15 150324 531.25 534.00 522.50 523.50 -10.50 70,791 196,523 -1,152
Jul15 150324 535.00 538.00 526.50 528.25 -9.75 22,877 123,163 -566
Sep15 150324 542.50 547.00 535.75 537.50 -9.50 3,405 42,770 +366
Dec15 150324 558.00 560.25 550.00 552.00 -8.25 2,772 51,070 +271
Mar16 150324 570.00 572.50 564.00 565.25 -7.25 673 12,080 +301
May16 150324 572.00 577.00 569.50 570.75 -6.25 113 1,050 -47
Total Volume and Open Interest 100,657 427,765 -818
Wheat(KCBT)
May15 150324 572.00 574.50 561.50 565.25 -9.25 15,494 76,170 -3,453
Jul15 150324 578.00 580.00 566.75 571.00 -9.00 8,490 47,428 +907
Sep15 150324 588.75 590.75 578.25 581.50 -9.25 1,506 12,930 +307
Dec15 150324 602.25 604.00 592.25 595.50 -8.50 1,473 14,866 +382
Mar16 150324 614.50 614.75 605.00 606.50 -8.25 190 3,183 +86
May16 150324 613.50 620.75 613.00 613.00 -7.75 24 416 +3
Total Volume and Open Interest 27,188 155,319 -1,767
Wheat(MGE)
May15 150324 588.00 588.00 578.25 581.75 -8.25 3,904 29,250 -821
Jul15 150324 591.75 591.75 583.00 586.75 -8.00 2,179 17,897 +771
Sep15 150324 598.75 598.75 590.75 594.50 -7.75 582 9,216 -54
Dec15 150324 609.75 609.75 601.75 605.25 -8.00 751 9,561 +459
Mar16 150324 620.00 620.00 615.00 617.25 -7.25 47 2,236 -2
Total Volume and Open Interest 7,490 68,309 +356
Oats(CBOT)
May15 150324 281.50 285.25 279.50 282.00 +0.50 306 5,777 +19
Jul15 150324 284.50 284.50 280.25 282.25 +0.25 116 1,589 -3
Sep15 150324 284.75 284.75 284.75 284.75 unch 9 256 +0
Dec15 150324 286.00 286.50 283.00 285.50 -0.25 125 1,490 +40
Total Volume and Open Interest 570 9,168 +63
Rough Rice(CBOT)
May15 150324 10.99 11.31 10.99 11.12 +0.10 204 7,103 +15
Jul15 150324 11.31 11.49 11.27 11.36 +0.09 61 997 -9
Sep15 150324 11.45 11.56 11.41 11.49 +0.08 27 556 +1
Nov15 150324 11.72 11.72 11.64 11.66 +0.09 0 25 +0
Total Volume and Open Interest 292 8,685 +7
Live Cattle(CME)
Apr15 150324 161.880 162.500 160.700 162.000 +0.650 13,283 60,426 -3,315
Jun15 150324 153.350 153.350 152.050 153.050 +0.050 20,546 111,807 +3,132
Aug15 150324 150.300 150.485 149.535 150.325 +0.090 6,988 45,111 +264
Oct15 150324 151.785 152.325 150.900 152.285 +0.460 5,333 31,107 +903
Dec15 150324 152.035 152.500 151.100 152.450 +0.415 1,859 13,427 -41
Feb16 150324 151.050 151.650 150.400 151.600 +0.365 221 2,892 +29
Total Volume and Open Interest 48,395 267,440 +1,034
Feeder Cattle(CME)
Mar15 150324 217.050 217.500 216.630 217.185 +0.200 1,170 3,075 -128
Apr15 150324 219.130 220.000 217.700 218.935 -0.250 2,571 6,514 -68
May15 150324 218.500 219.130 216.750 217.880 -0.805 3,336 16,713 -130
Aug15 150324 219.700 220.000 217.800 219.250 -0.435 1,204 11,063 +133
Sep15 150324 218.330 218.435 216.550 218.330 -0.405 264 1,666 +30
Oct15 150324 216.700 216.800 215.080 216.650 -0.285 247 1,831 +48
Nov15 150324 215.485 215.550 214.500 215.535 -0.065 175 745 +67
Total Volume and Open Interest 9,018 41,982 -23
Lean Hogs(CME)
Apr15 150324 59.400 60.250 57.800 58.600 -0.650 11,550 31,809 -2,725
May15 150324 67.885 68.400 65.680 66.150 -2.530 317 3,904 +61
Jun15 150324 73.700 75.475 72.050 74.680 +1.045 13,204 91,004 +2,740
Jul15 150324 74.200 76.200 73.450 75.250 +0.800 2,297 18,652 +198
Aug15 150324 74.635 76.800 73.550 76.100 +1.315 3,029 29,180 +255
Oct15 150324 65.580 68.385 65.000 67.800 +2.100 1,566 24,823 +294
Dec15 150324 62.200 64.680 61.880 64.475 +2.075 436 8,599 +56
Feb16 150324 65.535 67.000 65.330 66.830 +1.680 57 1,647 -16
Total Volume and Open Interest 32,461 210,272 +863
Class III Milk(CME)
Mar15 150324 15.54 15.56 15.52 15.54 unch 71 5,679 -20
Apr15 150324 15.38 15.58 15.36 15.52 +0.13 280 5,672 -18
May15 150324 15.10 15.35 14.99 15.25 +0.26 193 5,884 +36
Jun15 150324 15.28 15.55 15.26 15.45 +0.26 213 5,290 +97
Jul15 150324 15.85 16.00 15.80 15.88 +0.16 60 3,935 +9
Aug15 150324 16.35 16.55 16.35 16.49 +0.17 46 3,501 +21
Sep15 150324 16.73 16.84 16.72 16.78 +0.05 50 3,227 +9
Oct15 150324 16.96 17.01 16.91 16.94 -0.02 45 2,877 +28
Nov15 150324 17.06 17.06 17.01 17.05 +0.01 37 2,749 +20
Dec15 150324 17.00 17.04 17.00 17.01 -0.01 28 2,528 +17
Jan16 150324 16.75 16.75 16.75 16.75 +0.04 11 400 +11
Feb16 150324 16.75 16.75 16.75 16.75 +0.04 5 235 +1
Mar16 150324 16.58 16.71 16.58 16.71 +0.16 5 241 +3
Total Volume and Open Interest 1,065 42,639 +230
Cocoa(ICE)
May15 150324 2749 2791 2714 2783 +26 21,847 81,339 -1,965
Jul15 150324 2752 2788 2712 2779 +27 9,170 42,986 +332
Sep15 150324 2744 2779 2709 2771 +24 3,012 30,041 -253
Dec15 150324 2750 2771 2703 2759 +17 2,412 24,510 +34
Mar16 150324 2735 2755 2694 2745 +12 765 16,062 +126
May16 150324 2722 2737 2691 2735 +12 244 6,074 +16
Jul16 150324 2711 2722 2692 2722 +10 45 5,249 -5
Total Volume and Open Interest 37,530 206,841 -1,705
Coffee "C"(ICE)
May15 150324 142.00 145.40 136.15 137.30 -4.55 10,781 85,302 -345
Jul15 150324 145.45 148.60 139.55 140.55 -4.60 3,177 39,611 +268
Sep15 150324 148.55 151.50 142.40 143.55 -4.60 1,533 32,430 +52
Dec15 150324 152.45 155.45 146.90 147.50 -4.65 1,304 22,987 -6
Mar16 150324 156.00 159.05 150.00 151.15 -4.70 591 4,776 +181
May16 150324 158.90 160.00 152.85 153.00 -4.65 139 2,833 +31
Total Volume and Open Interest 17,689 197,439 +175
Orange Juice(ICE)
May15 150324 124.90 129.00 124.70 127.95 +3.35 2,373 12,811 -159
Jul15 150324 124.65 128.00 124.25 126.60 +2.75 1,116 2,853 +905
Sep15 150324 125.95 127.90 125.85 126.60 +2.15 38 982 +2
Nov15 150324 128.95 128.95 127.75 127.75 +1.95 0 460 +0
Jan16 150324 129.15 129.15 129.15 129.15 +2.15 0 87 +0
Mar16 150324 131.25 131.25 131.25 131.25 +2.15 0 7 +0
Total Volume and Open Interest 3,527 17,204 +748
Sugar #11(ICE)
May15 150324 12.79 12.92 12.36 12.45 -0.29 55,633 406,056 -1,434
Jul15 150324 12.99 13.05 12.57 12.65 -0.27 30,319 197,644 +2,455
Oct15 150324 13.61 13.64 13.23 13.30 -0.21 16,629 119,818 -121
Mar16 150324 14.71 14.79 14.44 14.50 -0.16 7,138 84,683 -94
May16 150324 14.75 14.82 14.51 14.57 -0.14 2,633 20,854 -12
Jul16 150324 14.67 14.74 14.46 14.51 -0.14 1,243 17,030 -570
Oct16 150324 14.78 14.86 14.59 14.66 -0.12 789 17,351 +280
Mar17 150324 15.16 15.22 14.95 15.02 -0.12 245 9,166 -45
Total Volume and Open Interest 114,844 875,203 +567
London Cocoa(LCE)
May15 150324 1918 1953 1905 1948 +28 10,747 62,785 -4,084
Jul15 150324 1922 1953 1909 1949 +22 7,318 50,468 +1,794
Sep15 150324 1918 1946 1909 1943 +19 3,518 42,643 -169
Dec15 150324 1905 1930 1895 1925 +14 4,847 49,406 +535
Mar16 150324 1883 1908 1875 1903 +11 1,977 29,770 +353
May16 150324 1877 1903 1870 1900 +13 197 3,800 -62
Jul16 150324 1871 1897 1869 1897 +11 6 444 -2
Total Volume and Open Interest 28,610 239,385 -1,635
London Sugar(LCE)
May15 150324 367.90 373.10 364.30 364.80 -4.10 5,619 35,242 -1,909
Aug15 150324 363.00 366.80 358.10 359.00 -4.90 3,136 26,313 +722
Oct15 150324 363.50 367.30 359.50 360.50 -3.70 1,986 11,278 +607
Dec15 150324 370.50 373.80 366.70 367.90 -3.10 363 4,984 +107
Mar16 150324 378.50 381.20 374.40 375.30 -3.90 463 4,780 +232
Total Volume and Open Interest 11,680 85,675 -255
Cotton(ICE)
May15 150324 64.00 64.40 63.61 63.91 -0.14 12,979 101,502 -893
Jul15 150324 64.37 64.76 64.00 64.38 -0.04 5,487 38,256 +2,527
Oct15 150324 64.63 64.80 64.45 64.69 +0.03 7 15 +0
Dec15 150324 64.54 64.71 64.31 64.70 +0.15 1,736 35,860 +481
Mar16 150324 64.25 64.56 64.25 64.55 +0.30 196 3,829 +36
May16 150324 64.42 64.49 64.38 64.49 +0.29 3 478 +0
Total Volume and Open Interest 20,415 180,880 +2,149
Lumber(CME)
May15 150324 275.3 285.8 275.3 285.8 +10.0 301 5,313 -24
Jul15 150324 276.9 285.0 274.9 285.0 +10.0 58 1,209 +4
Sep15 150324 285.9 292.3 282.0 291.9 +9.6 32 185 +14
Nov15 150324 289.9 294.0 283.0 293.5 +9.5 5 29 +5
Total Volume and Open Interest 396 6,746 -1
Crude Oil(NYM)
May15 150324 47.46 48.56 46.67 47.51 +0.06 379,180 527,303 -297
Jun15 150324 49.16 50.08 48.41 49.13 -0.02 98,349 252,332 -6,161
Jul15 150324 50.52 51.51 49.96 50.46 -0.13 35,383 89,989 -1,067
Aug15 150324 51.55 52.67 51.13 51.55 -0.24 21,419 48,886 +753
Sep15 150324 52.68 53.57 52.01 52.42 -0.30 24,855 116,574 +2,334
Oct15 150324 53.21 53.94 52.77 53.16 -0.32 10,464 62,428 +1,788
Nov15 150324 53.91 54.11 53.67 53.86 -0.33 5,119 43,880 +131
Dec15 150324 54.62 55.71 54.18 54.54 -0.34 28,719 202,373 +736
Jan16 150324 54.88 56.25 54.86 55.12 -0.35 3,983 43,542 +599
Feb16 150324 56.28 56.55 55.62 55.64 -0.36 812 18,915 +75
Mar16 150324 56.00 57.25 55.85 56.12 -0.37 2,694 33,668 +298
Apr16 150324 56.69 56.69 56.57 56.58 -0.37 472 11,397 -58
May16 150324 57.86 57.86 56.94 57.00 -0.37 442 10,246 +136
Jun16 150324 57.17 58.48 57.00 57.39 -0.37 5,680 53,095 -721
Jul16 150324 57.72 57.72 57.72 57.72 -0.38 411 8,800 +136
Aug16 150324 58.07 58.07 58.07 58.07 -0.38 345 7,094 -77
Total Volume and Open Interest 636,555 1,742,733 -18,975
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 150324 47.450 48.550 46.650 47.500 +0.050 15,053 4,006 +285
Jun15 150324 49.100 50.075 48.500 49.125 -0.025 550 960 +46
Jul15 150324 50.525 51.200 50.000 50.450 -0.150 131 229 -33
Aug15 150324 51.825 51.825 51.550 51.550 -0.250 107 359 +48
Sep15 150324 52.425 52.425 52.425 52.425 -0.300 86 341 +22
Oct15 150324 53.150 53.150 53.150 53.150 -0.325 49 24 -31
Nov15 150324 53.850 53.850 53.850 53.850 -0.350 91 40 -14
Dec15 150324 54.775 54.775 54.300 54.550 -0.325 81 260 -5
Total Volume and Open Interest 16,148 6,292 +318
NY Harbor ULSD(NYM)
Apr15 150324 173.24 175.92 169.62 170.65 -2.42 18,936 43,391 -2,113
May15 150324 171.95 174.52 169.06 170.07 -1.73 33,131 85,625 +478
Jun15 150324 171.99 175.11 169.96 170.93 -1.76 12,977 51,692 -2,781
Jul15 150324 173.76 176.43 171.72 172.35 -1.81 5,314 27,319 +91
Aug15 150324 175.51 178.31 173.54 174.14 -1.87 3,131 20,109 -470
Sep15 150324 177.67 179.04 175.83 176.28 -1.87 2,073 27,300 -148
Oct15 150324 180.22 180.62 178.11 178.49 -1.82 827 17,055 +58
Nov15 150324 184.26 184.26 180.11 180.53 -1.75 809 11,684 -14
Dec15 150324 183.65 186.26 181.75 182.35 -1.71 2,232 38,110 -204
Jan16 150324 186.12 186.12 183.70 184.02 -1.72 151 7,957 +27
Feb16 150324 185.35 185.99 184.75 184.75 -1.73 40 4,305 -3
Mar16 150324 188.47 188.47 184.74 184.74 -1.74 258 7,391 +22
Apr16 150324 184.44 184.71 183.96 183.96 -1.75 45 4,555 +16
May16 150324 184.62 184.62 184.35 184.35 -1.74 44 2,889 -2
Total Volume and Open Interest 80,236 373,139 -4,890
RBOB Gasoline(NYM)
Apr15 150324 180.36 182.89 178.71 179.97 -0.42 19,487 36,347 -2,433
May15 150324 180.22 182.72 178.57 179.77 -0.55 34,959 99,919 +917
Jun15 150324 177.86 181.00 176.92 177.97 -0.81 17,210 52,492 -759
Jul15 150324 176.72 179.07 175.28 176.24 -0.99 7,442 37,596 +1,120
Aug15 150324 174.66 176.53 173.47 174.37 -1.06 5,017 30,500 +340
Sep15 150324 172.64 174.96 171.00 171.88 -1.12 4,595 29,943 -444
Oct15 150324 161.53 161.53 157.92 158.49 -1.44 1,920 20,689 +385
Nov15 150324 158.04 158.04 154.91 155.45 -1.46 1,315 13,516 +240
Dec15 150324 155.19 156.04 153.15 153.71 -1.54 3,045 31,065 -143
Jan16 150324 156.36 156.36 154.28 154.28 -1.56 151 4,280 +64
Total Volume and Open Interest 95,333 373,481 -632
e-miNY RBOB Gasoline(NYM)
Apr15 150324 180.00 180.00 179.97 180.00 -0.40 0 1 +0
May15 150324 179.80 179.80 179.77 179.80 -0.50      
Jun15 150324 178.00 178.00 177.97 178.00 -0.80      
Jul15 150324 176.20 176.24 176.20 176.20 -1.00 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Apr15 150324 2.751 2.810 2.735 2.786 +0.053 145,544 63,465 -18,723
May15 150324 2.774 2.833 2.760 2.810 +0.050 91,072 249,182 -167
Jun15 150324 2.800 2.876 2.800 2.854 +0.047 25,893 72,876 +758
Jul15 150324 2.866 2.933 2.861 2.909 +0.045 31,005 84,825 +2,668
Aug15 150324 2.905 2.954 2.893 2.930 +0.044 16,857 43,682 +1,455
Sep15 150324 2.901 2.945 2.890 2.927 +0.045 10,009 80,378 +1,359
Oct15 150324 2.926 2.977 2.906 2.953 +0.045 23,485 106,556 -942
Nov15 150324 3.014 3.059 3.014 3.044 +0.045 4,993 43,544 -263
Dec15 150324 3.170 3.211 3.151 3.198 +0.043 3,622 48,928 +166
Jan16 150324 3.281 3.326 3.281 3.312 +0.042 9,457 45,946 +471
Feb16 150324 3.301 3.313 3.278 3.297 +0.040 608 11,518 -72
Mar16 150324 3.234 3.255 3.223 3.242 +0.040 3,771 23,121 +553
Apr16 150324 3.081 3.098 3.071 3.087 +0.032 2,711 19,552 +395
May16 150324 3.092 3.092 3.075 3.090 +0.031 267 7,853 +27
Jun16 150324 3.112 3.122 3.112 3.122 +0.029 212 6,569 -35
Jul16 150324 3.153 3.159 3.145 3.159 +0.029 176 4,305 +26
Total Volume and Open Interest 370,383 970,773 -12,716
Brent Crude Oil(ICE)
May15 150324 55.83 56.79 54.85 55.11 -0.81 186,667 344,310 -12,383
Jun15 150324 56.70 57.86 55.96 56.21 -0.77 111,107 334,762 +1,726
Jul15 150324 57.65 58.66 56.83 57.07 -0.77 41,435 173,287 +954
Aug15 150324 58.60 59.51 57.72 57.94 -0.77 15,850 86,336 +1,744
Sep15 150324 59.38 60.36 58.54 58.76 -0.78 16,093 117,177 +2,040
Oct15 150324 60.21 61.04 59.26 59.49 -0.79 5,315 56,577 -119
Nov15 150324 60.87 61.70 59.91 60.16 -0.78 3,284 45,003 +265
Dec15 150324 61.33 62.30 60.52 60.77 -0.77 38,874 225,045 +774
Jan16 150324 61.72 62.25 61.19 61.30 -0.76 1,860 53,773 +141
Feb16 150324 62.14 62.14 61.78 61.80 -0.76 647 35,916 -13
Mar16 150324 63.10 63.10 62.20 62.30 -0.76 2,862 34,253 +232
Apr16 150324 62.96 62.96 62.79 62.79 -0.77 923 25,328 +31
May16 150324 63.92 63.92 62.84 63.24 -0.77 729 19,659 +267
Jun16 150324 64.34 64.92 63.46 63.67 -0.77 9,725 62,323 -239
Total Volume and Open Interest 458,977 1,899,698 -1,917
Gas Oil(ICE)
Apr15 150324 527.75 537.00 520.00 523.25 -4.50 43,671 117,435 -2,375
May15 150324 525.25 534.50 518.25 521.50 -3.50 52,286 122,803 -2,535
Jun15 150324 524.00 536.00 520.00 523.25 -3.50 29,654 113,320 +2,328
Jul15 150324 531.25 538.25 523.25 526.50 -3.25 6,856 35,156 +563
Aug15 150324 532.50 543.00 528.25 531.25 -3.00 3,751 29,911 +198
Sep15 150324 539.00 548.25 535.00 536.75 -3.00 5,232 24,778 -37
Oct15 150324 545.00 553.50 540.25 543.25 -3.00 3,271 26,249 +731
Nov15 150324 549.25 557.75 544.75 547.50 -3.00 1,373 17,198 +251
Dec15 150324 555.50 562.75 549.25 551.75 -3.00 9,880 81,459 +868
Jan16 150324 559.00 566.25 555.50 556.75 -3.00 606 20,074 +8
Total Volume and Open Interest 160,052 675,261 +755
Ethanol(CBOT)
Apr15 150324 1.515 1.519 1.504 1.511 -0.002 125 1,095 -40
May15 150324 1.522 1.533 1.511 1.518 -0.001 107 2,130 -1
Jun15 150324 1.525 1.525 1.504 1.507 -0.002 52 1,671 +6
Jul15 150324 1.499 1.507 1.499 1.507 -0.002 8 951 +3
Aug15 150324 1.487 1.498 1.487 1.498 -0.002 2 531 +2
Sep15 150324 1.473 1.487 1.471 1.487 -0.002 2 310 +0
Oct15 150324 1.460 1.477 1.460 1.477 -0.002 0 346 +0
Nov15 150324 1.465 1.465 1.465 1.465 -0.005 5 147 +0
Total Volume and Open Interest 306 7,604 -25
WTI Crude Oil(ICE)
May15 150324 47.31 48.55 46.68 47.51 +0.06 60,280 73,227 -4,338
Jun15 150324 49.00 50.09 48.49 49.13 -0.02 37,188 83,305 -2,134
Jul15 150324 50.12 51.49 49.97 50.46 -0.13 9,807 28,497 +192
Aug15 150324 51.67 52.29 51.16 51.55 -0.24 4,642 12,648 +113
Sep15 150324 52.61 53.18 52.20 52.42 -0.30 5,064 32,419 +1,263
Oct15 150324 53.84 53.93 53.05 53.16 -0.32 2,277 7,423 +695
Nov15 150324 54.44 54.55 53.75 53.86 -0.33 1,591 8,550 -356
Dec15 150324 54.41 55.45 54.30 54.54 -0.34 10,249 78,941 -1,105
Jan16 150324 55.12 55.12 55.12 55.12 -0.35 253 8,445 -21
Feb16 150324 55.64 55.64 55.64 55.64 -0.36 45 1,262 +0
Mar16 150324 56.49 56.49 56.12 56.12 -0.37 64 3,925 +16
Apr16 150324 56.95 56.95 56.58 56.58 -0.37 25 2,818 +0
May16 150324 57.00 57.00 57.00 57.00 -0.37 5 2,418 +2
Jun16 150324 57.89 57.89 57.30 57.39 -0.37 444 17,909 +86
Jul16 150324 57.72 57.72 57.72 57.72 -0.38 0 1,070 +0
Aug16 150324 58.07 58.07 58.07 58.07 -0.38 0 1,754 +0
Total Volume and Open Interest 134,057 436,052 -5,078
US Dollar Index(ICE)
Jun15 150324 97.255 97.665 96.575 97.445 +0.147 87,647 117,311 -3,787
Sep15 150324 97.875 98.210 97.170 98.045 +0.112 708 3,278 +118
Dec15 150324 98.925 98.925 97.750 98.540 +0.088 155 1,006 +28
Total Volume and Open Interest 88,520 121,618 -3,631
Australian Dollar(CME)
Jun15 150324 78.42 79.01 78.00 78.29 -0.13 107,638 141,083 -1,722
Sep15 150324 78.00 78.55 77.76 77.93 -0.12 56 199 -11
Dec15 150324 78.60 78.60 77.61 77.61 -0.12 2 30 +0
Total Volume and Open Interest 107,696 141,320 -1,733
British Pound(CME)
Jun15 150324 149.46 149.77 148.34 148.36 -0.96 125,721 173,747 -7,983
Sep15 150324 149.47 149.64 148.30 148.30 -0.96 18 179 +3
Dec15 150324 148.29 148.29 148.29 148.29 -0.97 0 19 +0
Total Volume and Open Interest 125,739 173,976 -7,980
Canadian Dollar(CME)
Jun15 150324 79.80 80.37 79.61 79.92 +0.05 86,670 103,717 -696
Sep15 150324 79.78 80.25 79.64 79.85 +0.05 112 4,353 +12
Dec15 150324 79.63 79.99 79.63 79.83 +0.05 8 1,468 +1
Mar16 150324 80.21 80.21 79.84 79.84 +0.04 0 462 +0
Total Volume and Open Interest 86,790 110,033 -683
Japanese Yen(CME)
Jun15 150324 83.61 83.96 83.42 83.64 +0.08 127,804 185,974 -4,787
Sep15 150324 83.76 84.07 83.68 83.76 +0.09 119 461 +48
Dec15 150324 84.18 84.18 83.92 83.92 +0.08 22 137 -14
Total Volume and Open Interest 127,965 186,784 -4,739
Swiss Franc(CME)
Jun15 150324 103.88 105.19 103.47 104.69 +0.93 23,376 37,433 -396
Sep15 150324 104.12 105.54 104.12 105.11 +0.95 38 398 +1
Dec15 150324 105.35 105.58 105.35 105.58 +0.96 1 225 +0
Total Volume and Open Interest 23,416 38,076 -395
EuroFX(CME)
Jun15 150324 109.58 110.41 109.03 109.30 -0.24 321,780 454,665 -177
Sep15 150324 109.78 110.55 109.22 109.46 -0.24 621 1,951 +32
Dec15 150324 109.91 110.50 109.68 109.68 -0.25 14 465 +0
Total Volume and Open Interest 322,430 457,207 -139
Mexican Peso(CME)
Apr15 150324 669.88 669.88 669.88 669.88 +1.75      
May15 150324 668.38 668.38 668.38 668.38 +1.88      
Total Volume and Open Interest 54,325 139,855 +733
Brazilian Real(CME)
Apr15 150324 315.05 322.35 314.75 318.95 +3.95 1,160 11,334 -180
May15 150324 317.70 320.00 313.25 316.30 +3.80 15 131 +2
Jun15 150324 313.45 315.50 309.70 313.65 +3.95 361 1,194 -170
Jul15 150324 310.80 310.80 310.80 310.80 +3.70      
Total Volume and Open Interest 1,536 21,811 -348
30-Year T-Bonds(CBOT)
Jun15 150324 163~300 165~160 163~260 165~080 +1~070 151,445 408,285 -650
Sep15 150324 162~290 163~270 162~110 163~200 +1~090 35 58 +35
Dec15 150324 162~220 162~220 161~130 162~220 +1~090      
Total Volume and Open Interest 151,480 408,343 -3,599
10-Year T-Notes(CBOT)
Jun15 150324 128~280 129~070 128~240 129~030 +0~080 795,754 2,721,429 +38,119
Sep15 150324 128~100 128~100 128~050 128~100 +0~050      
Dec15 150324 128~000 128~000 128~000 128~000 unch 0 5 +0
Total Volume and Open Interest 795,754 2,721,434 +23,565
5-Year T-Notes(CBOT)
Mar15 150324 120~230 120~262 120~216 120~262 +0~044 890 4,441 -431
Jun15 150324 120~014 120~080 119~304 120~060 +0~054 489,620 2,021,890 +412
Sep15 150324 120~060 120~060 120~004 120~060 +0~054      
Total Volume and Open Interest 490,510 2,026,331 -19
2 Year T-Notes(CBOT)
Mar15 150324 109~264 109~272 109~254 109~266 +0~012 326 4,240 -207
Jun15 150324 109~144 109~162 109~134 109~154 +0~016 241,530 1,336,731 -5,710
Sep15 150324 109~054 109~054 109~036 109~054 +0~016      
Total Volume and Open Interest 241,856 1,340,971 -5,917
Eurodollars(CME)
Jun15 150324 99.650 99.660 99.650 99.655 +0.010 155,184 1,336,133 +46,654
Sep15 150324 99.480 99.495 99.475 99.485 +0.020 169,201 1,019,043 +19,226
Dec15 150324 99.295 99.315 99.280 99.300 +0.025 191,661 1,148,159 +5,364
Mar16 150324 99.100 99.130 99.090 99.115 +0.030 172,342 890,034 +4,814
Jun16 150324 98.920 98.935 98.895 98.920 +0.030 166,606 774,514 -3,460
Sep16 150324 98.720 98.750 98.700 98.730 +0.030 125,529 643,111 +3,391
Dec16 150324 98.545 98.580 98.520 98.560 +0.035 190,841 1,000,093 -3,798
Mar17 150324 98.400 98.445 98.380 98.425 +0.035 99,022 511,290 +1,081
Jun17 150324 98.270 98.315 98.250 98.295 +0.035 120,359 515,285 -1,574
Sep17 150324 98.160 98.215 98.145 98.190 +0.040 73,485 430,849 -3,704
Dec17 150324 98.060 98.115 98.040 98.090 +0.040 73,835 616,216 -2,321
Mar18 150324 97.980 98.035 97.965 98.015 +0.045 64,581 302,084 -4,461
Jun18 150324 97.905 97.960 97.885 97.940 +0.045 45,531 253,615 -2,592
Sep18 150324 97.835 97.895 97.815 97.875 +0.050 30,663 173,163 -261
Dec18 150324 97.750 97.825 97.745 97.805 +0.050 25,344 232,577 -619
Mar19 150324 97.710 97.770 97.690 97.750 +0.050 22,060 122,394 +149
Jun19 150324 97.650 97.720 97.635 97.695 +0.050 14,802 108,557 +173
Sep19 150324 97.590 97.665 97.585 97.645 +0.050 11,013 75,357 -923
Total Volume and Open Interest 1,794,371 10,504,886 +55,354
Ultra T-Bond(CBOT)
Mar15 150320 172~01 172~01 170~26 171~30 +1~04 5,173 7,596 +1,515
Jun15 150324 170~24 172~13 170~15 172~05 +1~10 62,733 578,977 +1,681
Sep15 150324 170~25 170~25 169~15 170~25 +1~10      
Total Volume and Open Interest 62,733 578,977 -268
30 Day Federal Funds(CBOT)
Mar15 150324 99.885 99.885 99.885 99.885 unch 1,471 78,691 -602
Apr15 150324 99.875 99.875 99.870 99.875 +0.005 108 72,893 -85
May15 150324 99.875 99.875 99.870 99.870 unch 4,204 114,706 +871
Jun15 150324 99.855 99.855 99.850 99.855 +0.005 5,532 62,283 +1,814
Jul15 150324 99.820 99.825 99.815 99.820 +0.005 4,593 118,053 +464
Aug15 150324 99.780 99.785 99.775 99.780 +0.005 5,975 81,310 -1,632
Total Volume and Open Interest 39,937 757,216 +2,342
3-Mth Euro-Yen(CME)
Jun15 150324 99.850 99.850 99.850 99.850 unch      
Sep15 150324 99.860 99.860 99.860 99.860 unch      
Dec15 150324 99.860 99.860 99.860 99.860 unch      
Mar16 150324 99.720 99.720 99.720 99.720 unch      
Jun16 150324 99.580 99.580 99.580 99.580 unch      
Sep16 150324 99.440 99.440 99.440 99.440 unch      
Dec16 150324 99.820 99.820 99.820 99.820 unch      
Mar17 150324 99.680 99.680 99.680 99.680 unch      
Jun17 150324 99.540 99.540 99.540 99.540 unch      
Sep17 150324 99.400 99.400 99.400 99.400 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150324 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150324 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150324 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150324 99.72 99.72 99.72 99.72 unch      
Jun16 150324 99.58 99.58 99.58 99.58 unch      
Sep16 150324 99.44 99.44 99.44 99.44 unch      
Dec16 150324 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150324 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150324 148.07 148.07 147.89 148.03 +0.08 2,221 17,076 -32
Sep15 150324 147.46 147.46 147.46 147.46 +0.08      
Dec15 150324 146.90 146.90 146.90 146.90 +0.08 0 1 +0
Total Volume and Open Interest 2,221 17,077 -32
Euro-Bund(EUREX)
Jun15 150324 158.39 158.67 158.10 158.13 -0.24 369,248 793 -1,285,026
Sep15 150324 158.23 158.23 157.95 157.95 -0.24 30 1,420 -1,765
Dec15 150324 157.95 157.95 157.95 157.95 -0.24 0 294 +294
Total Volume and Open Interest 369,278 1,283,570 -5,434
Euro-Bobl(EUREX)
Jun15 150324 129.20 129.30 129.17 129.18 -0.06 246,855 1,050,873 +2,369
Sep15 150324 130.53 130.53 130.53 130.53 +0.03 0 9 +0
Dec15 150324 130.18 130.18 130.18 130.18 -0.06      
Total Volume and Open Interest 246,855 1,050,882 +2,369
3-Mth Euribor(EUREX)
Mar15 150316 99.975 99.975 99.975 99.975 unch 12 7,764 -12
Jun15 150324 99.985 99.985 99.985 99.985 +0.005 0 6,024 +0
Sep15 150324 99.995 99.995 99.995 99.995 +0.005 3 10,290 +0
Total Volume and Open Interest 41 60,010 +30
Long Gilt(LIFFE)
Mar15 150324 122~08 122~08 122~02 122~02 +0~01 19 12,989 -11
Jun15 150324 121~09 121~19 121~03 121~07 +0~01 120,122 435,596 -1,435
Total Volume and Open Interest 120,141 448,586 -1,446
3-Mth Short Sterling(LIFFE)
Jun15 150324 99.43 99.43 99.42 99.42 unch 46,220 342,437 -12,650
Sep15 150324 99.42 99.43 99.41 99.42 +0.01 50,026 522,755 -10,094
Dec15 150324 99.35 99.38 99.35 99.36 +0.02 51,797 425,170 -6,435
Mar16 150324 99.25 99.29 99.24 99.25 +0.01 42,510 332,389 +140
Jun16 150324 99.14 99.18 99.12 99.13 unch 45,516 267,979 -69
Sep16 150324 99.02 99.06 99.00 99.01 unch 46,745 245,123 +1,382
Total Volume and Open Interest 468,239 3,004,385 +5,911
3-Mth Euribor(LIFFE)
Jun15 150324 99.985 99.990 99.980 99.985 unch 36,542 373,232 -3,045
Sep15 150324 99.995 99.995 99.985 99.990 unch 13,805 369,601 -1,332
Dec15 150324 99.995 100.000 99.985 99.995 unch 11,744 301,155 -852
Total Volume and Open Interest 166,533 3,063,425 -7,642
3-Mth Aus T-Bills(SFE)
Jun15 150324 97.89 97.95 97.88 97.94 +0.05 42,222 216,652 +3,827
Sep15 150324 97.99 98.05 97.99 98.04 +0.04 30,744 198,011 -1,378
Dec15 150324 98.04 98.09 98.02 98.07 +0.03 22,910 168,551 -2,286
Mar16 150324 98.05 98.10 98.03 98.07 +0.02 23,397 129,884 -3,295
Jun16 150324 98.02 98.07 98.01 98.04 +0.01 12,432 77,144 +1,981
Sep16 150324 97.99 98.02 97.97 98.01 +0.01 9,072 49,439 -33
Dec16 150324 97.94 97.97 97.93 97.95 unch 4,461 41,504 +271
Mar17 150324 97.87 97.92 97.87 97.90 +0.01 1,212 18,215 -857
Jun17 150324 97.85 97.85 97.85 97.85 +0.02 222 7,527 +70
Sep17 150324 97.79 97.79 97.79 97.79 +0.01 470 4,822 +455
Total Volume and Open Interest 147,792 913,183 -1,205
10-Year Aus T-Bonds(SFE)
Jun15 150324 97.62 97.66 97.60 97.63 +0.01 89,514 667,946 +2,666
Sep15 150324 97.63 97.63 97.63 97.63 +0.01      
Total Volume and Open Interest 89,514 667,946 +2,666
3-Year Aus T-Bonds(SFE)
Jun15 150324 98.27 98.30 98.25 98.27 unch 170,327 697,250 +2,765
Sep15 150324 98.27 98.27 98.27 98.27 unch      
Total Volume and Open Interest 170,327 697,250 +2,765
Gold(CMX)
Apr15 150324 1188.5 1194.5 1184.7 1191.4 +3.7 167,531 192,515 -10,716
Jun15 150324 1189.5 1195.1 1185.4 1192.1 +3.7 30,236 140,135 +8,605
Aug15 150324 1187.3 1195.1 1186.2 1192.9 +3.7 3,611 29,872 +1,298
Oct15 150324 1189.1 1195.1 1189.1 1193.6 +3.7 379 6,251 +30
Dec15 150324 1191.2 1196.0 1188.3 1194.3 +3.7 2,171 37,031 +380
Feb16 150324 1190.5 1195.1 1190.4 1195.1 +3.7 325 5,023 +196
Apr16 150324 1190.0 1195.9 1190.0 1195.9 +3.7 61 1,155 +51
Jun16 150324 1192.8 1197.5 1192.8 1196.9 +3.7 368 6,035 +298
Aug16 150324 1198.1 1198.1 1198.1 1198.1 +3.7 0 254 +0
Oct16 150324 1199.4 1199.4 1199.4 1199.4 +3.7 1 536 +1
Dec16 150324 1198.1 1202.2 1198.1 1200.9 +3.7 511 5,907 +281
Total Volume and Open Interest 205,681 436,679 +348
Silver(CMX)
Mar15 150324 1698.0 1700.0 1686.0 1696.3 +9.1 93 541 -30
May15 150324 1699.5 1704.0 1680.5 1698.3 +9.2 60,334 109,691 -1,849
Jul15 150324 1703.0 1707.0 1687.5 1702.2 +9.1 2,827 19,633 +478
Sep15 150324 1706.5 1706.5 1694.0 1705.7 +9.3 1,206 11,703 -43
Dec15 150324 1700.5 1710.0 1696.0 1709.6 +9.4 581 22,399 +172
Mar16 150324 1706.5 1713.1 1706.5 1713.1 +9.2 187 2,090 +5
May16 150324 1715.9 1715.9 1715.9 1715.9 +9.3 0 98 +0
Total Volume and Open Interest 65,364 175,650 -1,298
Platinum(NYMEX)
Apr15 150324 1147.0 1149.0 1132.2 1141.5 -3.0 17,028 37,615 -6,407
Jul15 150324 1148.1 1150.1 1133.6 1142.7 -3.0 8,018 34,658 +5,803
Oct15 150324 1146.0 1146.7 1135.5 1144.2 -2.9 24 387 +13
Jan16 150324 1146.3 1146.3 1146.3 1146.3 -2.9 0 21 +0
Total Volume and Open Interest 25,073 72,685 -595
Palladium(NYMEX)
Mar15 150324 763.35 763.35 763.35 763.35 -7.00 0 24 +0
Jun15 150324 776.90 777.00 762.35 763.70 -7.00 3,324 30,553 -175
Sep15 150324 775.20 775.20 764.65 764.65 -7.10 5 416 +3
Total Volume and Open Interest 3,331 30,998 -172
Copper(CMX)
Mar15 150324 288.00 288.00 280.50 281.50 +0.70 284 1,722 -195
May15 150324 287.80 288.75 277.50 280.30 +1.35 77,775 110,883 +2,529
Jul15 150324 287.45 288.25 277.40 280.15 +1.35 7,984 28,559 +949
Sep15 150324 287.30 288.10 277.20 279.95 +1.30 2,792 13,477 +736
Dec15 150324 285.75 285.75 277.10 279.75 +1.30 1,285 6,623 +243
Total Volume and Open Interest 91,357 168,961 +4,591
DJIA Index(CBOT)
Jun15 150324 18025 18045 17940 17949 -67 99 2,489 +15
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 150324 18015 18078 17927 17949 -67 116,676 104,962 +4,520
Sep15 150324 17975 17975 17863 17863 -67 3 25 +1
Dec15 150324 17781 17781 17781 17781 -67 0 31 +0
Total Volume and Open Interest 116,679 105,018 -21,024
S & P 500(CME)
Jun15 150324 2095.40 2100.80 2083.00 2084.90 -9.90 13,090 103,873 -1,534
Sep15 150324 2078.70 2092.00 2077.40 2077.40 -10.10 0 307 +0
Dec15 150324 2071.10 2085.70 2071.10 2071.10 -10.10 0 215 +0
Mar16 150324 2065.90 2080.50 2065.90 2065.90 -10.10 0 8 +0
Total Volume and Open Interest 13,090 104,403 -1,534
S & P 500 E-Mini(Globex)
Jun15 150324 2094.00 2101.00 2083.00 2085.00 -9.75 1,417,654 2,608,347 -29,780
Sep15 150324 2088.75 2093.25 2076.00 2077.50 -10.00 508 4,106 +39
Total Volume and Open Interest 1,418,171 2,614,646 -745,456
NASDAQ 100(CME)
Jun15 150324 4441.50 4461.00 4425.00 4429.00 -7.80 1,258 3,665 +864
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 150324 4436.50 4461.00 4424.30 4429.00 -7.80 210,568 329,332 +4,506
Sep15 150324 4431.80 4453.00 4419.50 4422.80 -0.50 7 54 -2
Total Volume and Open Interest 210,575 329,417 -97,040
S & P Midcap 400(CME)
Jun15 150324 1528.20 1528.20 1528.20 1528.20 -4.20      
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 150324 16.05 16.10 15.55 15.88 -0.20 110,429 159,128 -6,576
May15 150324 17.60 17.62 17.20 17.58 -0.05 63,639 56,851 +5,221
Jun15 150324 18.04 18.05 17.70 18.02 unch 19,755 35,321 -149
Total Volume and Open Interest 221,160 317,196 -736
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150324 19670 19770 19605 19660 -25 10,896 59,500 +1,273
Sep15 150324 19715 19715 19715 19715 -25 2 4 +0
Total Volume and Open Interest 10,898 59,504 +1,273
Nikkei 225(SGX)
Jun15 150324 19680 19690 19555 19645 -30 71,890 273,592 -4,368
Sep15 150324 19630 19630 19630 19630 -35 0 143 +0
Dec15 150324 19550 19550 19550 19550 -30 0 6,084 +0
Total Volume and Open Interest 71,991 283,640 -4,348
CAC 40(EURONEXT)
Apr15 150324 5048.0 5105.5 5034.0 5091.5 +36.5 112,515 310,658 +15,922
May15 150324 4981.0 5040.0 4970.5 5028.5 +36.0 88 91 +28
Jun15 150324 4945.0 4996.5 4930.0 4985.0 +36.5 691 9,798 +47
Total Volume and Open Interest 126,408 320,640 -87,961
Hang Seng Index(HKFE)
Mar15 150324 24476 24515 24298 24423 -59 45,163 101,145 -156
Apr15 150324 24475 24522 24312 24429 -65 4,372 10,696 +2,702
Total Volume and Open Interest 50,575 116,614 +2,679
DAX(EUREX)
Mar15 150320 11932.0 12073.0 11926.0 12036.0 +114.0 229,236 66,888 -49,757
Jun15 150324 11905.0 12061.0 11822.5 12049.5 +139.0 122,968 175,475 +4,777
Sep15 150324 11910.5 12059.5 11837.5 12051.5 +138.5 406 1,427 +18
Total Volume and Open Interest 139,432 176,902 -50,272
FT-SE 100(EURONEXT)
Jun15 150324 6972.00 7009.50 6948.00 6978.50 +8.00 109,233 593,179 +11,918
Sep15 150324 6955.00 6955.00 6926.50 6926.50 +8.00 0 590 +0
Dec15 150324 6896.50 6896.50 6896.50 6896.50 +8.00 0 115 +0
Total Volume and Open Interest 109,233 593,884 -65,956
SPI 200(SFE)
Jun15 150324 5950.0 5983.0 5937.0 5978.0 +21.0 30,010 251,635 -1,815
Sep15 150324 5924.0 5924.0 5924.0 5924.0 +22.0 360 2,885 +88
Dec15 150324 5916.0 5916.0 5916.0 5916.0 +22.0 340 2,022 +340
Total Volume and Open Interest 30,726 258,210 -74,788
FTSE MIB(ISE)
Jun15 150324 22675.00 23035.00 22620.00 22965.00 +265.00 30,949 54,649 +917
Sep15 150324 22650.00 22915.00 22650.00 22900.00 +260.00 64 78 +37
Dec15 150324 22725.00 22740.00 22725.00 22740.00 +255.00      
Total Volume and Open Interest 31,013 54,727 -15,379
KOSPI 200(KFE)
Jun15 150324 260.00 260.50 258.80 260.45 +0.20 113,307 120,607 +5,054
Sep15 150324 260.85 261.40 259.80 261.40 +0.15 132 1,597 +17
Dec15 150324 261.95 261.95 261.25 261.30 -0.70 3 643 +15
Total Volume and Open Interest 113,448 123,934 +5,166
GSCI(CME)
Apr15 150324 400.00 403.10 400.00 400.00 -2.15 361 12,109 -137
May15 150324 405.00 408.20 405.00 405.00 -2.25 175 175 +175
Jun15 150324 409.00 412.20 408.50 409.00 -2.25      
Total Volume and Open Interest 536 12,284 +38
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