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 02, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160302 850.25 857.50 849.00 854.25 +3.50 12,540 9,800 -4,383
May16 160302 858.25 864.75 856.00 861.50 +3.50 99,890 341,385 +1,567
Jul16 160302 864.00 871.00 862.00 867.75 +4.00 35,392 160,006 +2,653
Aug16 160302 866.25 872.50 864.25 870.00 +4.00 1,726 17,685 +277
Sep16 160302 866.50 873.50 864.75 871.00 +4.50 657 8,951 +95
Nov16 160302 870.25 877.25 868.00 875.00 +5.00 12,282 138,064 +369
Jan17 160302 877.25 882.00 873.75 880.50 +5.00 151 3,301 +34
Mar17 160302 875.75 885.00 875.75 883.00 +5.50 206 7,905 +22
May17 160302 879.75 887.00 879.75 886.50 +5.75 111 3,025 +2
Jul17 160302 885.25 891.75 884.75 891.75 +5.50 54 2,272 +28
Aug17 160302 889.50 889.50 889.50 889.50 +5.50 0 48 +0
Sep17 160302 882.50 882.50 882.50 882.50 +4.75 0 35 +0
Nov17 160302 871.50 878.50 871.25 877.25 +5.00 104 2,778 +28
Jan18 160302 882.00 882.00 882.00 882.00 +4.75 0 10 +0
Total Volume and Open Interest 163,113 695,325 +692
Soybean Meal(CBOT)
Mar16 160302 258.40 262.40 258.40 261.20 +3.10 5,612 3,864 -997
May16 160302 261.80 265.80 261.20 264.50 +3.00 40,268 190,513 -1,361
Jul16 160302 264.80 268.30 263.90 267.10 +3.00 11,880 91,881 +222
Aug16 160302 266.20 269.60 265.20 268.30 +2.90 1,163 21,105 -49
Sep16 160302 267.80 270.90 266.90 269.70 +3.00 2,174 17,303 +67
Oct16 160302 268.60 271.60 267.70 270.40 +2.90 1,364 12,560 +40
Dec16 160302 269.90 273.40 269.40 272.40 +2.90 5,040 44,533 +285
Jan17 160302 272.00 274.60 270.80 273.70 +2.90 80 3,133 -4
Mar17 160302 273.40 275.90 273.40 275.10 +2.90 267 3,930 +115
May17 160302 276.10 276.80 276.10 276.10 +3.10 215 1,731 +79
Total Volume and Open Interest 68,201 393,073 -1,565
Soybean Oil(CBOT)
Mar16 160302 30.24 30.34 29.97 30.17 -0.15 7,841 4,393 -1,443
May16 160302 30.47 30.60 30.09 30.37 -0.17 51,580 178,854 -3,640
Jul16 160302 30.78 30.83 30.33 30.62 -0.16 14,588 97,255 +1,022
Aug16 160302 30.87 30.91 30.43 30.71 -0.17 1,485 21,152 +380
Sep16 160302 30.94 30.99 30.53 30.80 -0.16 1,519 12,272 -72
Oct16 160302 31.01 31.03 30.59 30.85 -0.17 1,669 9,949 -74
Dec16 160302 31.15 31.21 30.73 31.00 -0.15 5,274 40,682 -715
Jan17 160302 31.42 31.42 30.99 31.25 -0.14 418 3,364 +29
Mar17 160302 31.39 31.45 31.19 31.43 -0.16 129 4,227 +20
May17 160302 31.43 31.61 31.43 31.59 -0.16 88 2,211 +24
Total Volume and Open Interest 84,694 384,046 -4,424
Canola(WCE)
Mar16 160302 450.1 450.1 450.1 450.1 +5.3 882 1,749 -144
May16 160302 446.4 452.9 435.5 452.1 +5.3 9,900 116,752 -737
Jul16 160302 450.5 456.4 440.2 455.6 +5.0 1,492 29,128 +292
Nov16 160302 456.9 463.6 447.7 462.8 +5.0 565 19,980 +294
Jan17 160302 461.0 467.1 455.3 467.1 +4.9 0 866 +0
Total Volume and Open Interest 12,839 168,671 -295
Corn(CBOT)
Mar16 160302 353.75 355.50 352.50 354.50 +0.75 23,036 16,103 -7,746
May16 160302 355.75 357.50 355.00 356.25 +0.50 144,696 656,971 +4,999
Jul16 160302 360.25 362.00 359.50 360.75 +0.50 48,048 287,740 +3,182
Sep16 160302 365.50 367.25 365.00 366.25 +0.75 18,267 126,250 +2,095
Dec16 160302 374.00 375.75 373.25 374.50 +0.75 21,333 175,102 +2,315
Mar17 160302 383.00 384.25 382.00 383.25 +0.50 1,563 32,500 +269
May17 160302 387.00 388.25 387.00 387.25 +0.25 633 5,074 +265
Jul17 160302 391.50 391.50 389.25 390.50 +0.25 1,206 12,503 +821
Sep17 160302 384.00 384.00 383.00 383.00 -0.75 58 1,784 +34
Dec17 160302 384.00 384.00 381.25 381.75 -1.00 431 11,663 +134
Total Volume and Open Interest 259,388 1,327,578 +6,424
Wheat(CBOT)
Mar16 160302 440.00 443.00 435.25 442.75 +4.25 2,087 2,732 -1,020
May16 160302 447.25 451.50 442.25 450.25 +4.25 49,417 236,337 -1,284
Jul16 160302 453.75 458.00 449.50 456.25 +3.75 19,726 118,783 -198
Sep16 160302 463.25 467.75 460.00 466.25 +3.75 6,990 20,378 -843
Dec16 160302 478.25 482.50 475.75 481.25 +3.75 6,993 38,497 +715
Mar17 160302 491.25 496.00 489.75 494.75 +3.50 1,335 8,050 +354
Total Volume and Open Interest 87,068 426,222 -2,068
Wheat(KCBT)
Mar16 160302 438.00 443.50 437.50 443.00 +5.50 1,064 434 -434
May16 160302 450.00 456.00 447.25 455.00 +5.50 13,719 102,437 -86
Jul16 160302 460.00 465.75 457.25 464.75 +5.50 6,009 70,159 -135
Sep16 160302 472.75 479.00 471.00 478.25 +5.25 416 10,551 -3
Dec16 160302 494.75 499.00 491.75 498.50 +5.25 440 19,616 +17
Mar17 160302 507.50 512.50 505.25 512.00 +5.25 222 7,507 -14
May17 160302 515.00 520.25 515.00 520.25 +5.00 7 2,390 +1
Total Volume and Open Interest 21,883 213,496 -653
Wheat(MGE)
Mar16 160302 496.00 497.75 496.00 497.50 +11.50 2,410 917 -2,222
May16 160302 486.00 489.25 485.00 488.50 +3.25 5,999 30,269 -249
Jul16 160302 493.00 496.75 493.00 496.50 +3.50 1,667 19,790 +65
Sep16 160302 504.50 506.50 503.50 505.75 +3.25 242 8,237 +84
Dec16 160302 518.00 521.25 518.00 521.00 +3.25 140 6,698 +32
Mar17 160302 532.75 535.50 532.75 535.50 +3.75 38 3,128 +14
Total Volume and Open Interest 10,499 70,075 -2,273
Oats(CBOT)
Mar16 160302 162.75 167.50 160.75 167.50 +2.25 174 189 -390
May16 160302 178.00 182.75 171.75 180.25 +2.00 511 8,204 +164
Jul16 160302 188.00 192.00 183.75 189.50 +1.25 71 1,701 +2
Sep16 160302 196.00 196.00 196.00 196.00 +1.25 9 119 +2
Total Volume and Open Interest 772 10,506 -222
Rough Rice(CBOT)
Mar16 160302 10.24 10.24 10.24 10.24 -0.13 210 228 -878
May16 160302 10.65 10.77 10.50 10.52 -0.13 491 10,282 +57
Jul16 160302 10.93 10.93 10.77 10.78 -0.13 74 1,556 +16
Sep16 160302 10.94 10.94 10.94 10.94 -0.14 38 178 +17
Total Volume and Open Interest 831 12,258 -779
Live Cattle(CME)
Apr16 160302 136.880 137.380 136.000 136.300 -0.800 17,546 118,005 -508
Jun16 160302 126.100 126.700 125.450 125.930 -0.420 10,987 75,298 +1,861
Aug16 160302 121.330 121.800 120.700 121.300 -0.150 5,667 39,986 +685
Oct16 160302 121.230 121.700 120.580 121.150 -0.200 2,204 25,339 +471
Dec16 160302 120.950 121.450 120.300 120.785 -0.445 793 12,517 +71
Feb17 160302 120.035 120.430 119.400 119.650 -0.635 315 3,410 +63
Total Volume and Open Interest 37,706 276,216 +2,495
Feeder Cattle(CME)
Mar16 160302 158.435 158.900 157.330 158.300 +0.250 2,175 8,534 -572
Apr16 160302 158.250 158.800 156.880 157.830 -0.120 2,939 11,898 +315
May16 160302 156.900 157.400 155.450 156.485 -0.145 1,572 9,005 +335
Aug16 160302 156.400 157.250 155.350 156.380 unch 1,064 9,118 +307
Sep16 160302 154.600 155.235 153.500 154.630 +0.095 85 976 +0
Oct16 160302 152.235 152.830 150.950 151.985 -0.165 118 875 +6
Nov16 160302 148.250 148.600 146.935 147.735 -0.165 97 948 +13
Total Volume and Open Interest 8,051 41,421 +403
Lean Hogs(CME)
Apr16 160302 70.785 70.800 69.900 70.050 -0.350 17,968 73,679 -3,098
May16 160302 76.750 77.000 76.750 76.900 +0.050 94 1,596 +13
Jun16 160302 81.000 81.000 80.580 80.700 -0.150 7,915 46,457 +1,088
Jul16 160302 80.700 80.700 80.180 80.535 +0.035 1,796 15,417 +203
Aug16 160302 79.885 79.900 79.450 79.800 +0.070 2,775 20,788 +252
Oct16 160302 68.400 68.500 68.135 68.480 +0.195 847 19,804 +45
Dec16 160302 63.580 63.630 63.350 63.600 +0.220 321 13,248 +156
Feb17 160302 65.885 65.950 65.750 65.930 +0.250 146 3,504 +67
Total Volume and Open Interest 31,897 195,322 -1,254
Class III Milk(CME)
Feb16 160301 13.80 13.80 13.80 13.80 unch 18 4,158 -9
Mar16 160302 13.63 13.74 13.56 13.63 +0.07 375 4,677 -116
Apr16 160302 13.37 13.44 13.25 13.33 +0.02 258 4,570 +93
May16 160302 13.37 13.40 13.22 13.31 +0.03 65 3,835 +0
Jun16 160302 13.56 13.68 13.50 13.58 +0.03 281 3,238 +168
Jul16 160302 14.10 14.12 13.98 14.03 +0.02 43 2,721 -8
Aug16 160302 14.54 14.55 14.43 14.50 +0.03 22 2,394 +0
Sep16 160302 14.88 14.88 14.75 14.81 -0.03 17 2,364 +13
Oct16 160302 15.04 15.09 14.97 15.00 -0.03 33 1,928 -10
Nov16 160302 15.10 15.11 15.07 15.07 unch 42 1,817 +19
Dec16 160302 15.05 15.09 15.05 15.05 -0.03 21 1,722 +6
Jan17 160302 15.07 15.07 15.04 15.07 unch 5 297 +0
Feb17 160302 15.11 15.11 15.05 15.05 -0.06 0 238 +0
Total Volume and Open Interest 1,190 34,893 +164
Cocoa(ICE)
Mar16 160302 2940 2940 2940 2940 +17 0 497 +0
May16 160302 2949 2957 2895 2948 +15 22,488 91,115 +596
Jul16 160302 2935 2955 2895 2946 +16 5,627 57,542 +783
Sep16 160302 2923 2939 2880 2930 +18 3,205 39,177 +1,087
Dec16 160302 2889 2906 2847 2898 +21 1,262 18,403 +140
Mar17 160302 2867 2885 2830 2877 +25 837 23,870 +446
May17 160302 2841 2871 2824 2870 +23 204 4,181 +76
Total Volume and Open Interest 33,643 241,225 +3,128
Coffee "C"(ICE)
Mar16 160302 112.35 113.90 111.35 113.35 +0.85 73 153 +0
May16 160302 115.10 116.30 113.65 115.55 +0.80 18,345 94,958 +1,735
Jul16 160302 117.05 118.15 115.60 117.40 +0.70 6,730 37,940 +433
Sep16 160302 119.00 119.90 117.40 119.15 +0.70 2,554 22,266 +707
Dec16 160302 121.05 122.00 119.55 121.25 +0.60 2,628 23,208 +1,177
Mar17 160302 123.25 123.85 122.00 123.45 +0.55 443 5,902 +132
Total Volume and Open Interest 31,182 190,604 +4,357
Orange Juice(ICE)
Mar16 160302 124.15 124.15 122.85 122.85 -0.45 120 330 -299
May16 160302 126.70 128.50 124.20 125.55 -0.10 1,040 9,048 +122
Jul16 160302 126.05 127.00 125.00 126.10 +0.20 83 1,362 +69
Sep16 160302 126.95 127.15 125.95 127.15 +0.45 94 479 +88
Nov16 160302 128.00 128.00 126.50 127.60 +0.60 17 58 +17
Jan17 160302 126.00 127.25 125.80 127.25 -0.85 0 11 +0
Total Volume and Open Interest 1,354 11,289 -3
Sugar #11(ICE)
May16 160302 14.39 14.69 14.30 14.67 +0.28 63,301 314,552 +1,380
Jul16 160302 14.25 14.49 14.16 14.48 +0.23 37,800 207,559 +2,183
Oct16 160302 14.38 14.60 14.30 14.59 +0.21 15,303 104,042 +2,826
Mar17 160302 14.85 15.06 14.80 15.06 +0.21 5,557 73,506 -551
May17 160302 14.60 14.83 14.58 14.83 +0.23 872 9,253 +528
Jul17 160302 14.33 14.57 14.33 14.57 +0.24 984 16,420 +699
Oct17 160302 14.28 14.45 14.26 14.45 +0.26 468 15,209 -3
Mar18 160302 14.52 14.68 14.52 14.68 +0.25 13 5,681 +10
Total Volume and Open Interest 124,298 750,970 -5,489
London Cocoa(LCE)
Mar16 160302 2201 2204 2163 2192 -6 23,066 38,409 -13,012
May16 160302 2194 2209 2158 2190 -4 15,891 58,236 +1,078
Jul16 160302 2185 2201 2154 2184 -5 7,946 60,549 +46
Sep16 160302 2164 2180 2134 2164 -4 3,391 49,275 +590
Dec16 160302 2120 2135 2090 2120 -3 2,760 36,313 +469
Mar17 160302 2095 2100 2058 2089 -1 1,642 34,854 -269
May17 160302 2072 2090 2060 2089 unch 195 3,348 +93
Total Volume and Open Interest 54,891 281,868 -11,005
London Sugar(LCE)
May16 160302 408.70 415.10 408.20 414.70 +6.80 5,699 35,735 +90
Aug16 160302 405.00 411.00 404.50 410.80 +6.50 2,189 21,270 +548
Oct16 160302 401.70 407.70 401.30 407.60 +6.60 734 10,757 +175
Dec16 160302 404.90 409.00 404.90 409.00 +7.10 145 5,467 +4
Mar17 160302 405.80 410.10 405.80 410.10 +7.80 43 3,938 +27
Total Volume and Open Interest 8,821 79,637 +844
Cotton(ICE)
Mar16 160302 58.84 59.32 58.04 58.04 -0.21 11 375 -46
May16 160302 56.21 56.73 55.64 55.93 -0.18 36,729 125,798 +4,465
Jul16 160302 56.31 56.50 55.68 55.77 -0.37 13,351 39,245 +1,342
Oct16 160302 55.64 55.64 55.64 55.64 -0.40 0 2 +0
Dec16 160302 56.02 56.30 55.56 55.65 -0.28 6,885 29,008 +967
Mar17 160302 56.75 57.13 56.46 56.46 -0.31 770 5,414 +180
Total Volume and Open Interest 58,419 202,886 +7,278
Lumber(CME)
Mar16 160302 254.7 255.5 253.3 254.8 +2.3 296 1,041 -263
May16 160302 254.4 255.9 252.8 254.6 +2.3 306 2,810 +136
Jul16 160302 254.6 256.9 254.5 255.4 +0.6 11 504 +0
Sep16 160302 257.6 257.6 257.6 257.6 +0.4 2 64 +1
Total Volume and Open Interest 615 4,459 -126
Crude Oil(NYM)
Apr16 160302 33.89 35.17 33.55 34.66 +0.26 512,468 476,879 +1,360
May16 160302 35.67 36.76 35.30 36.30 +0.15 132,233 276,579 +10,652
Jun16 160302 36.89 37.84 36.47 37.39 +0.09 91,746 202,660 +3,355
Jul16 160302 37.69 38.64 37.32 38.18 +0.07 32,651 85,604 +2,759
Aug16 160302 38.53 39.24 38.00 38.80 +0.05 16,936 57,300 -263
Sep16 160302 39.05 39.77 38.62 39.34 +0.03 22,093 70,921 -2,271
Oct16 160302 39.63 40.13 39.12 39.81 +0.01 9,417 39,134 -918
Nov16 160302 39.70 40.47 39.54 40.24 -0.01 8,158 39,339 -742
Dec16 160302 40.36 40.99 39.92 40.62 -0.04 42,887 181,562 -1,488
Jan17 160302 40.82 41.34 40.54 40.96 -0.06 2,446 32,322 -832
Feb17 160302 41.04 41.30 40.97 41.29 -0.08 1,471 14,400 +300
Mar17 160302 41.32 41.76 41.32 41.61 -0.09 3,796 30,937 +584
Apr17 160302 41.91 41.91 41.91 41.91 -0.10 836 10,775 +135
May17 160302 42.20 42.20 42.20 42.20 -0.11 591 9,813 +174
Jun17 160302 42.41 42.81 41.93 42.46 -0.12 6,188 39,216 +259
Jul17 160302 42.69 42.69 42.69 42.69 -0.13 630 7,393 +208
Total Volume and Open Interest 899,284 1,765,063 +13,267
e-miNY Crude Oil(NYM)
Apr16 160302 33.900 35.225 33.550 34.650 +0.250 14,565 4,986 +199
May16 160302 35.700 36.825 35.375 36.300 +0.150 377 444 -34
Jun16 160302 37.025 37.750 36.500 37.400 +0.100 138 311 +31
Jul16 160302 37.825 38.350 37.550 38.175 +0.075 18 187 +6
Aug16 160302 38.575 39.100 38.325 38.800 +0.050 19 51 +6
Sep16 160302 39.125 39.350 39.125 39.350 +0.050 5 76 -1
Oct16 160302 39.800 39.800 39.800 39.800 unch 0 42 +0
Nov16 160302 40.250 40.250 40.250 40.250 unch 0 10 +0
Dec16 160302 40.150 40.625 40.150 40.625 -0.025 1 225 +1
Jan17 160302 40.950 40.950 40.950 40.950 -0.075 1 7 +1
Total Volume and Open Interest 15,138 6,888 +223
NY Harbor ULSD(NYM)
Apr16 160302 109.21 112.50 108.66 110.65 +0.70 52,336 97,333 +2,891
May16 160302 111.04 114.21 110.48 112.38 +0.49 20,330 66,283 -123
Jun16 160302 113.37 116.06 112.45 114.25 +0.31 15,372 45,456 +942
Jul16 160302 115.83 118.02 114.66 116.30 +0.17 4,791 25,112 -24
Aug16 160302 117.99 119.98 116.92 118.54 +0.10 3,201 17,523 -205
Sep16 160302 120.62 122.48 119.28 120.88 +0.05 2,284 15,153 -292
Oct16 160302 122.85 123.79 121.60 123.13 unch 909 8,945 +10
Nov16 160302 124.83 126.77 123.74 125.33 -0.01 826 7,153 +80
Dec16 160302 126.99 128.83 125.44 127.30 -0.01 4,079 36,119 -432
Jan17 160302 128.65 130.19 128.49 129.05 -0.05 1,383 14,690 +431
Feb17 160302 131.68 131.68 130.35 130.35 -0.12 1,091 3,305 +497
Mar17 160302 133.00 133.00 131.05 131.05 -0.19 999 4,235 +336
Apr17 160302 129.53 131.26 129.53 131.07 -0.26 500 1,592 +99
May17 160302 131.57 131.57 131.57 131.57 -0.30 320 1,400 +109
Total Volume and Open Interest 111,386 360,909 -1,583
RBOB Gasoline(NYM)
Apr16 160302 129.85 133.10 129.15 131.07 +0.72 44,263 115,416 +1,627
May16 160302 133.30 136.17 132.61 134.41 +0.92 21,361 61,453 +531
Jun16 160302 134.56 137.32 133.79 135.73 +1.03 12,929 42,836 +549
Jul16 160302 134.36 136.84 133.55 135.52 +1.13 6,786 30,996 +446
Aug16 160302 132.44 135.36 132.08 134.15 +1.19 5,129 27,659 +348
Sep16 160302 130.51 132.62 129.48 131.67 +1.27 4,968 31,945 +943
Oct16 160302 117.81 118.90 116.22 118.37 +1.32 2,349 18,547 -184
Nov16 160302 115.02 116.36 114.00 115.56 +1.26 1,804 12,338 +56
Dec16 160302 112.50 114.83 111.89 114.10 +1.20 3,664 30,542 -120
Jan17 160302 112.62 114.44 112.62 114.44 +1.12 379 4,778 +79
Total Volume and Open Interest 105,823 403,578 -430
e-miNY RBOB Gasoline(NYM)
Apr16 160302 131.10 131.10 131.07 131.10 +0.70      
May16 160302 134.40 134.41 134.40 134.40 +0.90      
Jun16 160302 135.70 135.73 135.70 135.70 +1.00      
Jul16 160302 135.50 135.52 135.50 135.50 +1.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr16 160302 1.741 1.746 1.657 1.678 -0.064 173,244 289,706 -8,688
May16 160302 1.848 1.854 1.777 1.800 -0.048 88,611 197,041 +667
Jun16 160302 1.945 1.950 1.881 1.903 -0.036 39,697 52,735 -1,446
Jul16 160302 2.023 2.023 1.975 1.992 -0.032 35,855 73,615 -28
Aug16 160302 2.086 2.086 2.030 2.043 -0.031 16,686 36,929 +1,982
Sep16 160302 2.096 2.096 2.049 2.061 -0.030 20,059 69,775 +3,042
Oct16 160302 2.136 2.136 2.089 2.102 -0.029 40,598 76,157 -3,668
Nov16 160302 2.257 2.277 2.236 2.257 -0.028 8,994 25,237 +968
Dec16 160302 2.495 2.518 2.495 2.508 -0.013 7,291 29,409 +495
Jan17 160302 2.630 2.652 2.630 2.647 -0.006 17,282 51,492 +822
Feb17 160302 2.627 2.652 2.625 2.644 -0.007 2,617 13,216 +97
Mar17 160302 2.597 2.618 2.593 2.612 -0.002 7,593 32,665 +1,130
Apr17 160302 2.434 2.464 2.434 2.461 +0.003 5,494 29,085 +991
May17 160302 2.458 2.479 2.458 2.475 +0.008 189 7,025 +8
Jun17 160302 2.503 2.520 2.497 2.517 +0.010 94 3,703 -59
Jul17 160302 2.556 2.560 2.556 2.560 +0.011 130 3,360 +4
Total Volume and Open Interest 466,560 1,025,384 -1,979
Brent Crude Oil(ICE)
May16 160302 36.62 37.40 36.10 36.93 +0.12 310,672 534,493 +3,081
Jun16 160302 37.44 38.04 36.75 37.55 +0.08 122,338 304,691 +8,284
Jul16 160302 37.87 38.58 37.36 38.12 +0.07 51,389 160,415 +4,602
Aug16 160302 38.48 39.17 37.95 38.72 +0.06 30,880 99,737 +111
Sep16 160302 39.10 39.75 38.56 39.31 +0.03 34,077 130,460 +4,182
Oct16 160302 39.70 40.26 39.12 39.85 unch 12,401 59,139 +436
Nov16 160302 40.23 40.75 39.65 40.34 -0.03 7,892 60,872 -448
Dec16 160302 40.76 41.23 40.16 40.82 -0.06 60,143 311,956 +1,427
Jan17 160302 41.19 41.52 40.70 41.24 -0.08 4,614 45,736 +413
Feb17 160302 41.55 41.87 41.55 41.67 -0.09 2,824 40,422 -497
Mar17 160302 41.70 42.38 41.55 42.10 -0.10 3,216 33,989 +44
Apr17 160302 42.62 42.62 42.52 42.52 -0.10 1,241 16,777 +341
May17 160302 42.88 42.88 42.88 42.88 -0.11 1,458 15,319 +407
Jun17 160302 43.36 43.44 42.63 43.20 -0.11 11,379 56,539 +402
Total Volume and Open Interest 673,452 2,165,010 -41,285
Gas Oil(ICE)
Mar16 160302 322.50 333.25 320.75 331.50 +8.50 43,937 108,738 -9,556
Apr16 160302 328.25 338.00 325.75 336.25 +7.75 68,869 163,302 -466
May16 160302 333.75 342.00 330.75 340.75 +6.75 29,711 86,728 +6,718
Jun16 160302 339.25 347.00 335.75 345.75 +6.00 20,880 80,650 +336
Jul16 160302 345.75 352.50 342.00 351.25 +5.50 7,836 36,347 +1,584
Aug16 160302 352.00 358.25 347.75 357.00 +5.00 3,694 27,557 +758
Sep16 160302 359.50 363.00 353.50 362.25 +4.50 3,933 29,417 -111
Oct16 160302 363.75 368.50 359.25 368.00 +4.00 1,882 21,120 -632
Nov16 160302 370.00 373.00 364.75 372.25 +3.75 649 15,646 -156
Dec16 160302 372.00 377.25 367.25 375.75 +3.50 7,496 89,176 +793
Total Volume and Open Interest 193,702 815,393 +118
Ethanol(CBOT)
Mar16 160302 1.352 1.357 1.350 1.357 -0.011 58 131 -46
Apr16 160302 1.382 1.382 1.370 1.378 -0.009 208 1,809 +35
May16 160302 1.385 1.389 1.381 1.386 -0.009 38 611 +36
Jun16 160302 1.383 1.383 1.383 1.383 -0.009 1 264 +0
Jul16 160302 1.380 1.380 1.380 1.380 -0.009 2 546 +0
Aug16 160302 1.371 1.371 1.371 1.371 -0.009 0 107 +0
Sep16 160302 1.362 1.362 1.362 1.362 -0.009 0 152 +0
Oct16 160302 1.355 1.355 1.352 1.352 -0.006 1 159 +0
Total Volume and Open Interest 313 4,192 +25
WTI Crude Oil(ICE)
Apr16 160302 33.96 35.15 33.57 34.66 +0.26 39,948 74,243 -3,773
May16 160302 35.81 36.76 35.30 36.30 +0.15 48,279 71,985 -943
Jun16 160302 37.10 37.84 36.50 37.39 +0.09 33,764 76,733 +619
Jul16 160302 37.79 38.57 37.35 38.18 +0.07 16,106 18,695 +1,014
Aug16 160302 38.50 39.22 38.12 38.80 +0.05 8,283 10,547 +67
Sep16 160302 38.79 39.74 38.61 39.34 +0.03 6,936 19,649 +1,482
Oct16 160302 39.35 40.16 39.11 39.81 +0.01 4,072 4,800 +1,105
Nov16 160302 39.75 40.57 39.56 40.24 -0.01 1,648 9,520 +2
Dec16 160302 40.27 40.93 39.95 40.62 -0.04 9,425 63,562 +711
Jan17 160302 40.96 40.96 40.96 40.96 -0.06 460 5,118 -22
Feb17 160302 41.29 41.29 41.29 41.29 -0.08 173 3,531 +52
Mar17 160302 41.61 41.61 41.61 41.61 -0.09 91 2,480 +15
Apr17 160302 41.91 41.91 41.91 41.91 -0.10 22 1,842 +8
May17 160302 42.20 42.20 42.20 42.20 -0.11 22 1,099 +1
Jun17 160302 42.27 42.46 42.24 42.46 -0.12 352 16,228 -14
Jul17 160302 42.69 42.69 42.69 42.69 -0.13 27 1,128 -3
Total Volume and Open Interest 172,041 433,213 +953
US Dollar Index(ICE)
Mar16 160302 98.330 98.595 98.150 98.225 -0.140 19,925 58,986 -117
Jun16 160302 98.440 98.700 98.255 98.325 -0.150 2,154 5,244 +328
Sep16 160302 98.620 98.745 98.340 98.420 -0.147 63 609 +48
Total Volume and Open Interest 22,142 64,910 +259
Australian Dollar(CME)
Mar16 160302 71.74 72.98 71.61 72.94 +1.23 75,163 119,626 -1,444
Jun16 160302 71.47 72.66 71.33 72.64 +1.22 1,915 2,784 +413
Sep16 160302 72.35 72.35 72.35 72.35 +1.21 1 47 +1
Total Volume and Open Interest 77,079 122,480 -1,030
British Pound(CME)
Mar16 160302 139.54 140.93 139.15 140.75 +1.22 83,489 267,722 +1,153
Jun16 160302 139.65 140.98 139.21 140.80 +1.22 4,550 5,380 +2,634
Sep16 160302 139.94 141.00 139.68 140.92 +1.22 2 332 -1
Total Volume and Open Interest 88,041 273,523 +3,786
Canadian Dollar(CME)
Mar16 160302 74.53 74.56 74.08 74.44 -0.23 62,072 149,762 +906
Jun16 160302 74.52 74.57 74.09 74.45 -0.23 2,479 7,122 +1,352
Sep16 160302 74.56 74.59 74.15 74.47 -0.24 19 1,239 +2
Dec16 160302 74.27 74.55 74.19 74.50 -0.25 1 840 -1
Total Volume and Open Interest 64,571 159,029 +2,259
Japanese Yen(CME)
Mar16 160302 87.71 88.35 87.30 88.18 +0.48 136,888 256,006 +1,265
Jun16 160302 88.07 88.60 87.56 88.43 +0.47 4,274 5,671 +2,636
Sep16 160302 88.15 88.88 88.01 88.77 +0.47 2 173 +0
Total Volume and Open Interest 141,164 261,927 +3,901
Swiss Franc(CME)
Mar16 160302 100.33 100.49 99.96 100.41 +0.07 23,720 46,421 -393
Jun16 160302 100.91 100.96 100.43 100.87 +0.06 958 1,157 +479
Sep16 160302 101.43 101.46 101.08 101.43 +0.05 0 19 +0
Total Volume and Open Interest 24,678 47,619 +86
EuroFX(CME)
Mar16 160302 108.72 108.84 108.29 108.67 -0.03 193,760 405,036 -799
Jun16 160302 109.05 109.17 108.62 109.00 -0.02 8,362 13,686 +2,432
Sep16 160302 109.05 109.54 109.05 109.40 -0.02 34 855 +6
Total Volume and Open Interest 202,237 420,569 +1,644
Mexican Peso(CME)
Mar16 160302 558.13 561.75 555.75 560.75 +2.50 35,427 86,052 -1,873
Apr16 160302 559.13 559.13 559.13 559.13 +2.50      
Total Volume and Open Interest 36,490 141,853 -1,628
Brazilian Real(CME)
Apr16 160302 250.50 255.40 250.50 254.70 +2.85 3,405 9,726 +1,077
May16 160302 252.75 252.75 252.75 252.75 +2.85 0 3 +0
Jun16 160302 249.00 250.35 248.85 250.35 +2.85 249 1,743 +111
Jul16 160302 248.25 248.25 248.25 248.25 +2.95 0 8 +0
Total Volume and Open Interest 3,654 11,480 -1,404
30-Year T-Bonds(CBOT)
Mar16 160302 163~270 164~090 163~120 164~000 +0~100 56,605 38,549 -14,693
Jun16 160302 162~170 162~300 162~010 162~210 +0~100 266,774 512,612 +11,345
Sep16 160302 161~130 161~130 161~130 161~130 +0~100 1 20 +0
Total Volume and Open Interest 323,380 551,181 -3,348
10-Year T-Notes(CBOT)
Mar16 160302 130~000 130~055 129~190 129~240 -0~080 264,215 173,352 -88,726
Jun16 160302 129~195 129~250 129~060 129~110 -0~080 1,268,146 2,847,335 +54,260
Sep16 160302 128~280 129~020 128~280 129~020 -0~110      
Total Volume and Open Interest 1,532,361 3,020,687 -34,466
5-Year T-Notes(CBOT)
Mar16 160302 120~220 120~242 120~146 120~166 -0~040 232,442 214,652 -68,438
Jun16 160302 120~162 120~192 120~084 120~112 -0~042 732,932 2,454,963 +39,157
Sep16 160302 119~282 119~282 119~282 119~282 -0~042      
Total Volume and Open Interest 965,374 2,669,615 -29,281
2 Year T-Notes(CBOT)
Mar16 160302 109~066 109~066 109~036 109~050 -0~002 65,258 74,103 -21,219
Jun16 160302 109~044 109~054 109~020 109~034 -0~004 294,599 997,632 +9,795
Sep16 160302 108~274 108~274 108~274 108~274 -0~004      
Total Volume and Open Interest 359,857 1,071,735 -11,424
Eurodollars(CME)
Mar16 160302 99.342 99.342 99.335 99.342 unch 173,576 974,232 -5,946
Jun16 160302 99.260 99.265 99.240 99.260 unch 332,998 1,317,182 +3,657
Sep16 160302 99.190 99.200 99.160 99.185 -0.005 229,420 1,161,436 -13,416
Dec16 160302 99.120 99.130 99.090 99.110 -0.010 366,983 1,326,239 +22,058
Mar17 160302 99.070 99.085 99.035 99.055 -0.015 297,519 1,009,645 +22,354
Jun17 160302 99.020 99.030 98.975 98.995 -0.020 199,576 747,750 +8,225
Sep17 160302 98.960 98.975 98.910 98.930 -0.025 143,362 680,785 +4,135
Dec17 160302 98.880 98.905 98.835 98.855 -0.030 250,370 778,496 +31,580
Mar18 160302 98.830 98.850 98.775 98.795 -0.035 128,370 537,035 +15,843
Jun18 160302 98.765 98.785 98.710 98.725 -0.045 86,933 414,372 +4,991
Sep18 160302 98.700 98.725 98.645 98.660 -0.045 93,266 334,900 -1,559
Dec18 160302 98.635 98.650 98.570 98.585 -0.045 99,537 409,789 -9,787
Mar19 160302 98.570 98.595 98.515 98.530 -0.040 54,878 275,869 +905
Jun19 160302 98.505 98.525 98.445 98.465 -0.040 45,492 211,808 +4,915
Sep19 160302 98.440 98.460 98.380 98.400 -0.040 45,005 141,535 -1,810
Dec19 160302 98.370 98.390 98.310 98.325 -0.040 44,527 135,405 +7,350
Mar20 160302 98.310 98.325 98.250 98.265 -0.040 28,393 88,462 +210
Jun20 160302 98.245 98.270 98.190 98.205 -0.040 30,621 57,164 +1,280
Total Volume and Open Interest 2,716,109 10,917,959 +91,789
Ultra T-Bond(CBOT)
Mar16 160302 168~26 169~08 168~07 169~00 +0~15 31,750 24,287 -15,625
Jun16 160302 170~15 171~02 169~28 170~25 +0~16 131,726 605,332 +5,884
Sep16 160302 172~25 172~25 172~25 172~25 +0~16      
Total Volume and Open Interest 163,476 629,619 -9,741
30 Day Federal Funds(CBOT)
Mar16 160302 99.618 99.625 99.615 99.620 +0.003 8,167 57,510 +1,338
Apr16 160302 99.595 99.605 99.590 99.600 +0.005 16,621 132,247 +1,526
May16 160302 99.560 99.570 99.555 99.565 unch 23,358 143,311 +2,758
Jun16 160302 99.535 99.545 99.530 99.540 unch 15,130 68,370 +6,303
Jul16 160302 99.510 99.520 99.500 99.515 unch 20,559 68,748 -2,302
Aug16 160302 99.505 99.510 99.490 99.505 -0.005 6,915 54,011 +425
Total Volume and Open Interest 105,434 724,729 -94,056
3-Mth Euro-Yen(CME)
Mar16 160302 99.990 99.990 99.990 99.990 unch      
Jun16 160302 99.990 99.990 99.990 99.990 unch      
Sep16 160302 99.990 99.990 99.990 99.990 unch      
Dec16 160302 99.990 99.990 99.990 99.990 unch      
Mar17 160302 99.990 99.990 99.990 99.990 unch      
Jun17 160302 99.990 99.990 99.990 99.990 unch      
Sep17 160302 99.990 99.990 99.990 99.990 unch      
Dec17 160302 99.990 99.990 99.990 99.990 unch      
Mar18 160302 99.935 99.935 99.935 99.935 unch      
Jun18 160302 99.795 99.795 99.795 99.795 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160302 99.99 99.99 99.99 99.99 unch      
Jun16 160302 99.99 99.99 99.99 99.99 unch      
Sep16 160302 99.99 99.99 99.99 99.99 unch      
Dec16 160302 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160302 99.99 99.99 99.99 99.99 unch      
Jun17 160302 99.99 99.99 99.99 99.99 unch      
Sep17 160302 99.99 99.99 99.99 99.99 unch      
Dec17 160302 99.99 99.99 99.99 99.99 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160302 152.13 152.18 151.78 151.93 -0.24 1,494 17,634 -1
Jun16 160302 151.55 151.55 151.31 151.36 -0.26 123 331 +119
Sep16 160302 150.80 150.80 150.80 150.80 -0.26      
Total Volume and Open Interest 1,617 17,965 +118
Euro-Bund(EUREX)
Mar16 160302 165.80 165.83 165.04 165.19 -0.80 716,200 1,159,068 -31,585
Jun16 160302 163.15 163.18 162.41 162.56 -0.81 83,083 226,402 +57,413
Sep16 160302 161.54 161.54 161.54 161.54 -0.74 1 1 +0
Total Volume and Open Interest 799,284 1,385,471 +25,828
Euro-Bobl(EUREX)
Mar16 160302 133.19 133.19 133.01 133.08 -0.16 492,760 965,248 +3,438
Jun16 160302 131.47 131.48 131.27 131.34 -0.19 49,265 171,657 +31,419
Sep16 160302 131.34 131.34 131.34 131.34 -0.19      
Total Volume and Open Interest 542,025 1,136,905 +34,857
3-Mth Euribor(EUREX)
Mar16 160302 100.255 100.255 100.250 100.250 -0.005 1 5,098 -1
Jun16 160302 100.300 100.300 100.300 100.300 -0.005 70 11,257 +0
Sep16 160302 100.335 100.335 100.335 100.335 -0.010 280 5,164 +257
Total Volume and Open Interest 431 69,717 +234
Long Gilt(LIFFE)
Mar16 160302 121~21 121~25 121~10 121~14 -0~24 36,641 46,407 -16,034
Jun16 160302 120~25 121~01 120~14 120~20 -0~23 236,345 458,719 +3,304
Total Volume and Open Interest 272,986 505,126 -12,730
3-Mth Short Sterling(LIFFE)
Mar16 160302 99.40 99.41 99.40 99.40 unch 13,930 317,853 +1,794
Jun16 160302 99.40 99.41 99.39 99.39 -0.02 27,912 446,105 +1,000
Sep16 160302 99.41 99.42 99.39 99.40 -0.03 35,811 369,586 -6,505
Dec16 160302 99.42 99.43 99.40 99.40 -0.04 62,134 422,484 +14,624
Mar17 160302 99.41 99.42 99.38 99.38 -0.06 51,953 332,137 +861
Jun17 160302 99.39 99.40 99.34 99.35 -0.07 52,289 274,733 -4,815
Total Volume and Open Interest 514,251 3,496,677 +40,103
3-Mth Euribor(LIFFE)
Mar16 160302 100.255 100.255 100.245 100.250 -0.005 58,162 443,087 +457
Jun16 160302 100.300 100.310 100.290 100.295 -0.010 97,287 505,147 -1,629
Sep16 160302 100.340 100.345 100.325 100.335 -0.010 98,039 410,363 +965
Total Volume and Open Interest 645,252 3,731,494 +23,167
3-Mth Aus T-Bills(SFE)
Mar16 160302 97.73 97.73 97.70 97.71 -0.02 18,837 118,500 -11,751
Jun16 160302 97.91 97.92 97.85 97.86 -0.05 28,118 225,473 +5,210
Sep16 160302 98.02 98.03 97.95 97.97 -0.06 24,877 176,460 +747
Dec16 160302 98.09 98.11 98.02 98.03 -0.07 18,888 148,808 +260
Mar17 160302 98.14 98.15 98.05 98.07 -0.08 9,896 103,118 +1,884
Jun17 160302 98.15 98.15 98.06 98.07 -0.09 4,688 63,471 -336
Sep17 160302 98.14 98.14 98.03 98.06 -0.09 3,139 48,159 -433
Dec17 160302 98.11 98.11 98.01 98.03 -0.10 1,581 30,649 +479
Mar18 160302 98.08 98.08 97.96 97.98 -0.10 44 8,812 +4
Jun18 160302 97.95 97.95 97.91 97.94 -0.10 103 9,721 +23
Total Volume and Open Interest 110,171 935,131 -3,913
10-Year Aus T-Bonds(SFE)
Mar16 160302 97.64 97.65 97.52 97.54 -0.11 107,095 857,530 +4,272
Jun16 160302 97.59 97.59 97.54 97.55 -0.11 28 29 +28
Total Volume and Open Interest 107,123 857,559 +4,300
3-Year Aus T-Bonds(SFE)
Mar16 160302 98.31 98.31 98.17 98.19 -0.12 159,675 835,008 +25,913
Jun16 160302 98.24 98.24 98.23 98.24 -0.13 156 194 +156
Total Volume and Open Interest 159,831 835,202 +26,069
Gold(CMX)
Apr16 160302 1232.3 1244.8 1225.1 1241.8 +11.0 183,446 302,598 +5,150
Jun16 160302 1232.8 1245.0 1226.0 1242.6 +11.1 13,943 81,009 +6,026
Aug16 160302 1233.2 1243.9 1227.6 1243.4 +11.2 2,884 18,303 +687
Oct16 160302 1233.2 1244.4 1228.5 1244.1 +11.2 569 5,563 +237
Dec16 160302 1235.0 1247.0 1229.0 1245.0 +11.2 1,369 17,185 -24
Feb17 160302 1235.0 1246.0 1230.0 1246.0 +11.2 10 4,352 +0
Apr17 160302 1247.0 1247.0 1247.0 1247.0 +11.2 21 1,722 +18
Jun17 160302 1236.7 1248.1 1236.7 1248.1 +11.3 2 5,321 +0
Aug17 160302 1249.2 1249.2 1249.2 1249.2 +11.4 1 101 +1
Oct17 160302 1250.4 1250.4 1250.4 1250.4 +11.5 2 16 +0
Dec17 160302 1251.0 1251.7 1251.0 1251.7 +11.6 0 5,928 +0
Total Volume and Open Interest 202,876 450,466 +11,950
Silver(CMX)
Mar16 160302 1481.0 1500.3 1476.0 1500.3 +27.0 1,598 3,481 -323
May16 160302 1483.0 1504.5 1477.0 1502.2 +26.6 52,668 117,774 -1,234
Jul16 160302 1487.0 1507.5 1483.5 1505.5 +26.9 4,737 16,473 +516
Sep16 160302 1494.0 1509.0 1494.0 1508.8 +27.1 2,097 7,156 +355
Dec16 160302 1489.5 1514.5 1489.5 1513.5 +27.6 1,256 11,700 +274
Mar17 160302 1516.5 1518.4 1516.5 1518.4 +28.1 5 224 +1
May17 160302 1521.6 1521.6 1521.6 1521.6 +28.3 3 27 +1
Total Volume and Open Interest 62,525 162,205 -412
Platinum(NYMEX)
Apr16 160302 939.7 942.6 931.6 936.2 -0.5 10,835 58,103 +40
Jul16 160302 937.7 943.0 934.4 936.9 -0.4 315 7,091 +203
Oct16 160302 938.0 940.7 935.0 938.2 -0.4 6 392 +1
Jan17 160302 939.6 940.4 939.2 939.2 -0.4 0 4 +0
Total Volume and Open Interest 11,156 65,594 +238
Palladium(NYMEX)
Mar16 160302 515.65 520.50 511.80 515.50 -2.10 245 263 -205
Jun16 160302 516.45 522.25 509.55 515.30 -2.05 3,797 25,503 -176
Sep16 160302 511.80 515.75 510.50 515.75 -2.10 6 440 +3
Total Volume and Open Interest 4,055 26,266 -378
Copper(CMX)
Mar16 160302 214.15 219.55 214.05 217.75 +3.60 3,035 4,380 -1,293
May16 160302 214.20 220.00 213.55 218.10 +3.55 57,134 111,335 +450
Jul16 160302 214.75 220.25 214.30 218.40 +3.45 2,469 24,252 +270
Sep16 160302 215.25 220.45 215.25 218.60 +3.35 704 8,090 +248
Dec16 160302 215.15 220.55 214.70 218.70 +3.25 249 5,893 -10
Total Volume and Open Interest 64,350 161,216 -280
E-mini DJIA Index(CBOT)
Mar16 160302 16840 16907 16744 16868 +19 161,118 57,192 -1,297
Jun16 160302 16745 16801 16650 16770 +19 585 1,651 +185
Sep16 160302 16696 16725 16599 16699 +19 10 118 +0
Dec16 160302 16639 16639 16639 16639 +19 0 1 +0
Total Volume and Open Interest 161,713 58,962 -1,112
S & P 500(CME)
Mar16 160302 1976.00 1984.80 1967.00 1983.60 +5.70 8,646 140,773 +1,068
Jun16 160302 1967.00 1974.30 1959.70 1974.30 +5.60 53 4,017 +8
Sep16 160302 1951.50 1966.90 1951.50 1966.90 +5.50 0 198 +0
Dec16 160302 1959.50 1959.50 1945.00 1959.50 +5.50      
Total Volume and Open Interest 8,699 144,988 +1,076
S & P 500 E-Mini(Globex)
Mar16 160302 1976.25 1984.75 1966.25 1983.50 +5.50 1,826,411 3,014,983 +530
Jun16 160302 1967.00 1976.25 1957.25 1974.25 +5.50 15,110 122,997 +8,328
Sep16 160302 1959.50 1967.50 1950.00 1967.00 +5.50 92 7,448 +8
Dec16 160302 1954.00 1959.50 1943.75 1959.50 +5.50 30 864 -10
Total Volume and Open Interest 1,841,643 3,146,326 +8,856
NASDAQ 100 E-Mini(Globex)
Mar16 160302 4334.50 4357.80 4299.30 4329.30 -8.50 250,315 248,590 -2,182
Jun16 160302 4325.00 4348.30 4290.50 4320.30 -8.20 500 4,542 +65
Sep16 160302 4308.50 4315.50 4288.50 4315.50 -8.30 5 31 +3
Total Volume and Open Interest 250,820 253,239 -2,114
S&P Midcap 400(CME) e-Mini
Mar16 160302 1362.60 1375.90 1356.70 1373.50 +9.20 17,030 96,792 -399
Jun16 160302 1355.70 1368.50 1353.00 1368.20 +9.00 2 2 +0
Sep16 160302 1363.90 1363.90 1363.90 1363.90 +9.00 0 5 +0
Total Volume and Open Interest 17,032 96,810 -399
Volatility Index(CBOE)
Mar16 160302 19.45 20.12 19.10 19.28 -0.15 60,669 115,449 -2,317
Apr16 160302 20.35 20.84 20.10 20.28 -0.05 31,422 63,432 +3,361
May16 160302 20.85 21.20 20.63 20.73 -0.10 11,456 18,899 -163
Jun16 160302 21.20 21.50 21.00 21.08 -0.10 5,216 17,972 +115
Total Volume and Open Interest 116,426 253,314 +1,935
Russell 2000(ICE)
Mar16 160302 1054.10 1065.20 1049.90 1064.40 +9.70 89,990 430,694 +1,619
Jun16 160302 1051.90 1059.40 1045.40 1059.20 +9.70 163 278 +110
Sep16 160302 1055.40 1055.40 1055.40 1055.40 +9.70 0 3 +0
Total Volume and Open Interest 90,153 430,985 +1,729
Nikkei 225(CME)
Mar16 160302 16575 16835 16485 16710 +180 19,411 39,984 -583
Jun16 160302 16560 16805 16465 16690 +180 128 941 +44
Total Volume and Open Interest 19,539 40,930 -539
Nikkei 225(SGX)
Mar16 160302 16110 16815 16110 16730 +660 102,030 235,970 +3,395
Jun16 160302 15985 16670 15985 16605 +665 387 9,354 -127
Sep16 160302 16585 16585 16585 16585 +665 0 429 +0
Total Volume and Open Interest 102,737 255,186 +3,288
CAC 40(EURONEXT)
Mar16 160302 4438.0 4449.0 4385.0 4424.0 +18.0 91,673 230,286 -6,887
Apr16 160302 4435.5 4435.5 4385.0 4413.5 +18.0 56 620 +5
May16 160302 4342.0 4342.0 4342.0 4342.0 +18.0      
Total Volume and Open Interest 91,737 231,032 -6,874
Hang Seng Index(HKFE)
Mar16 160302 19327 19995 19287 19890 +566 110,909 104,497 +1,143
Apr16 160302 19317 19977 19314 19881 +570 604 445 +445
Total Volume and Open Interest 112,264 110,227 -11,340
DAX(EUREX)
Mar16 160302 9811.0 9838.5 9692.0 9776.0 +61.5 109,711 131,483 +1,843
Jun16 160302 9836.5 9852.0 9724.5 9805.5 +63.0 391 21,309 +17
Sep16 160302 9787.5 9796.0 9787.5 9796.0 +61.5 6 632 +3
Total Volume and Open Interest 110,108 153,424 +1,863
FT-SE 100(EURONEXT)
Mar16 160302 6152.00 6190.50 6075.00 6121.50 -3.00 128,078 607,102 -7,571
Jun16 160302 6110.00 6110.00 6020.00 6058.50 -3.00 680 10,687 +329
Sep16 160302 6008.50 6008.50 6008.50 6008.50 -3.00 5 1,761 +5
Total Volume and Open Interest 128,763 619,550 -7,237
SPI 200(SFE)
Mar16 160302 4896.0 5042.0 4895.0 5014.0 +124.0 38,545 255,453 +2,710
Jun16 160302 4896.0 5018.0 4896.0 5000.0 +125.0 69 3,129 +48
Sep16 160302 4951.0 4951.0 4951.0 4951.0 +125.0 0 812 +0
Total Volume and Open Interest 38,614 261,554 +2,758
FTSE MIB(ISE)
Mar16 160302 18110.00 18220.00 18000.00 18175.00 +185.00 37,786 58,960 -308
Jun16 160302 17690.00 17765.00 17570.00 17728.00 +183.00 117 3,245 +35
Sep16 160302 17646.00 17646.00 17646.00 17646.00 +188.00      
Total Volume and Open Interest 37,903 62,205 -273
KOSPI 200(KFE)
Mar16 160302 239.50 239.55 239.15 239.55 +4.35 135,837 122,020 -1,497
Jun16 160302 240.10 240.25 240.00 240.25 +4.25 1,047 5,344 +107
Sep16 160302 239.70 241.60 239.70 241.10 +4.40 2 363 -1
Total Volume and Open Interest 136,886 129,653 -1,391
GSCI(CME)
Mar16 160302 303.25 308.20 302.60 306.20 +0.75 120 11,286 -44
Apr16 160302 311.15 312.85 307.90 311.15 +0.55 0 345 +0
May16 160302 315.65 315.65 315.65 315.65 +0.55      
Total Volume and Open Interest 120 11,631 -44
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!!!