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 Thu March 03, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160303 855.00 858.00 850.50 856.25 +2.00 9,982 6,007 -3,793
May16 160303 861.00 865.50 857.50 863.75 +2.25 112,801 345,538 +4,153
Jul16 160303 867.00 871.50 864.00 870.25 +2.50 40,349 163,654 +3,648
Aug16 160303 871.50 873.50 866.50 872.75 +2.75 3,719 18,544 +859
Sep16 160303 872.25 874.75 868.25 873.75 +2.75 698 9,051 +100
Nov16 160303 874.50 879.75 871.50 878.00 +3.00 12,385 139,059 +995
Jan17 160303 883.00 884.50 877.75 883.75 +3.25 648 3,383 +82
Mar17 160303 883.00 887.25 881.00 887.25 +4.25 1,070 8,065 +160
May17 160303 890.75 890.75 888.00 890.25 +3.75 225 3,034 +9
Jul17 160303 894.50 895.75 894.25 895.75 +4.00 190 2,349 +77
Aug17 160303 893.50 893.50 893.50 893.50 +4.00 0 48 +0
Sep17 160303 886.25 886.25 886.25 886.25 +3.75 0 35 +0
Nov17 160303 878.00 880.75 877.50 880.75 +3.50 189 2,845 +67
Jan18 160303 883.50 885.25 883.50 885.25 +3.25 0 10 +0
Total Volume and Open Interest 182,262 701,687 +6,362
Soybean Meal(CBOT)
Mar16 160303 262.60 262.90 259.60 262.00 +0.80 3,712 2,402 -1,462
May16 160303 264.10 266.00 262.40 264.90 +0.40 43,626 192,623 +2,110
Jul16 160303 266.70 268.50 265.00 267.40 +0.30 11,807 90,961 -920
Aug16 160303 269.20 269.60 266.30 268.60 +0.30 940 21,142 +37
Sep16 160303 269.80 270.90 267.70 270.00 +0.30 1,092 17,606 +303
Oct16 160303 271.50 271.60 268.60 270.60 +0.20 629 12,631 +71
Dec16 160303 272.20 273.50 270.20 272.40 unch 3,860 44,543 +10
Jan17 160303 273.00 273.80 271.60 273.60 -0.10 206 3,243 +110
Mar17 160303 275.40 275.40 273.10 275.10 unch 414 4,148 +218
May17 160303 275.70 276.00 273.90 276.00 -0.10 151 1,722 -9
Total Volume and Open Interest 66,553 393,527 +454
Soybean Oil(CBOT)
Mar16 160303 30.05 30.49 30.05 30.41 +0.24 5,890 2,391 -2,002
May16 160303 30.36 30.73 30.21 30.61 +0.24 64,773 178,673 -181
Jul16 160303 30.62 30.96 30.46 30.85 +0.23 14,458 96,683 -572
Aug16 160303 30.56 31.04 30.56 30.94 +0.23 2,333 21,101 -51
Sep16 160303 30.65 31.13 30.65 31.03 +0.23 1,525 12,418 +146
Oct16 160303 30.79 31.17 30.79 31.08 +0.23 1,609 10,068 +119
Dec16 160303 30.98 31.33 30.84 31.23 +0.23 5,867 40,702 +20
Jan17 160303 31.25 31.55 31.25 31.46 +0.21 827 3,378 +14
Mar17 160303 31.63 31.69 31.54 31.65 +0.22 925 4,280 +53
May17 160303 31.78 31.81 31.70 31.81 +0.22 304 2,199 -12
Total Volume and Open Interest 99,520 381,682 -2,364
Canola(WCE)
Mar16 160303 450.3 450.3 450.3 450.3 +0.2 100 252 -1,497
May16 160303 450.8 453.1 447.0 452.3 +0.2 12,788 116,749 -3
Jul16 160303 453.0 456.4 450.5 455.8 +0.2 3,033 28,633 -495
Nov16 160303 460.0 463.5 458.4 463.0 +0.2 1,319 20,059 +79
Jan17 160303 466.0 467.8 466.0 467.8 +0.7 12 859 -7
Total Volume and Open Interest 17,260 166,755 -1,916
Corn(CBOT)
Mar16 160303 354.00 355.50 351.75 353.75 -0.75 11,130 11,204 -4,899
May16 160303 356.00 357.50 354.50 356.50 +0.25 162,159 659,557 +2,586
Jul16 160303 360.25 362.25 359.00 361.25 +0.50 57,710 285,066 -2,674
Sep16 160303 366.00 367.75 364.75 367.00 +0.75 17,516 125,561 -689
Dec16 160303 374.25 376.50 373.75 375.50 +1.00 22,786 178,031 +2,929
Mar17 160303 383.50 385.25 382.25 384.25 +1.00 1,259 32,829 +329
May17 160303 387.50 388.75 386.75 388.75 +1.50 279 5,082 +8
Jul17 160303 390.00 392.50 390.00 391.75 +1.25 787 12,956 +453
Sep17 160303 384.00 384.00 384.00 384.00 +1.00 0 1,784 +0
Dec17 160303 380.00 383.00 380.00 382.25 +0.50 382 11,742 +79
Total Volume and Open Interest 274,149 1,325,794 -1,784
Wheat(CBOT)
Mar16 160303 442.75 456.50 442.75 453.25 +10.50 1,101 2,020 -712
May16 160303 449.75 462.00 449.00 459.75 +9.50 60,724 243,908 +7,571
Jul16 160303 455.75 467.50 455.25 465.75 +9.50 17,229 121,027 +2,244
Sep16 160303 466.00 476.75 466.00 475.50 +9.25 5,183 21,288 +910
Dec16 160303 480.25 491.75 480.00 490.00 +8.75 6,556 38,844 +347
Mar17 160303 495.75 505.00 495.75 503.50 +8.75 3,180 8,600 +550
Total Volume and Open Interest 95,050 437,577 +11,355
Wheat(KCBT)
Mar16 160303 446.50 455.25 446.50 454.50 +11.50 215 304 -130
May16 160303 454.75 467.25 454.50 466.00 +11.00 11,286 103,185 +748
Jul16 160303 463.50 476.50 463.50 475.75 +11.00 5,378 70,805 +646
Sep16 160303 478.75 491.75 478.50 489.00 +10.75 511 10,645 +94
Dec16 160303 498.00 509.50 497.75 508.50 +10.00 537 19,836 +220
Mar17 160303 511.25 522.00 511.25 522.00 +10.00 216 7,553 +46
May17 160303 523.50 530.00 522.50 530.00 +9.75 48 2,405 +15
Total Volume and Open Interest 18,210 215,138 +1,642
Wheat(MGE)
Mar16 160303 502.00 503.75 493.00 498.00 +0.50 613 341 -576
May16 160303 487.25 500.00 487.25 498.00 +9.50 3,715 30,531 +262
Jul16 160303 496.00 506.75 495.75 505.25 +8.75 1,064 19,924 +134
Sep16 160303 508.75 516.00 508.75 514.50 +8.75 488 8,349 +112
Dec16 160303 520.50 531.00 520.25 529.75 +8.75 391 6,918 +220
Mar17 160303 535.00 545.00 535.00 543.50 +8.00 58 3,139 +11
Total Volume and Open Interest 6,329 70,238 +163
Oats(CBOT)
Mar16 160303 174.00 174.00 174.00 174.00 +6.50 81 102 -87
May16 160303 182.00 188.00 181.00 186.50 +6.25 613 8,334 +130
Jul16 160303 195.00 197.25 193.50 196.00 +6.50 209 1,689 -12
Sep16 160303 201.75 204.50 201.00 201.75 +5.75 48 120 +1
Total Volume and Open Interest 990 10,539 +33
Rough Rice(CBOT)
Mar16 160303 10.37 10.37 10.23 10.26 +0.02 93 79 -149
May16 160303 10.55 10.65 10.44 10.51 -0.01 677 10,060 -222
Jul16 160303 10.71 10.77 10.71 10.77 -0.01 408 1,332 -224
Sep16 160303 10.94 10.94 10.94 10.94 -0.01 4 180 +2
Total Volume and Open Interest 1,182 11,665 -593
Live Cattle(CME)
Apr16 160303 136.400 136.400 134.935 135.450 -0.850 18,668 117,582 -423
Jun16 160303 125.930 126.050 124.980 125.635 -0.295 12,949 78,232 +2,934
Aug16 160303 121.250 121.500 120.550 121.180 -0.120 5,256 40,353 +367
Oct16 160303 121.000 121.385 120.500 121.250 +0.100 4,122 26,347 +1,008
Dec16 160303 120.580 121.000 120.180 120.900 +0.115 2,046 13,113 +596
Feb17 160303 119.750 119.930 119.180 119.930 +0.280 408 3,591 +181
Total Volume and Open Interest 43,581 280,936 +4,720
Feeder Cattle(CME)
Mar16 160303 157.735 158.350 156.750 157.600 -0.700 3,509 7,263 -1,271
Apr16 160303 157.580 157.880 156.035 156.935 -0.895 4,283 12,186 +288
May16 160303 156.185 156.685 154.880 155.900 -0.585 2,725 9,346 +341
Aug16 160303 156.130 156.785 155.200 156.250 -0.130 1,035 9,078 -40
Sep16 160303 154.035 154.850 153.580 154.650 +0.020 287 1,084 +108
Oct16 160303 152.235 152.250 150.800 152.150 +0.165 254 958 +83
Nov16 160303 147.785 148.250 146.785 148.080 +0.345 84 989 +41
Total Volume and Open Interest 12,183 40,972 -449
Lean Hogs(CME)
Apr16 160303 70.035 70.580 69.135 70.350 +0.300 10,790 72,245 -1,434
May16 160303 76.500 76.785 76.300 76.785 -0.115 23 1,601 +5
Jun16 160303 80.600 80.800 80.100 80.700 unch 6,080 47,482 +1,025
Jul16 160303 80.400 80.550 79.900 80.480 -0.055 1,539 15,781 +364
Aug16 160303 79.800 79.885 79.330 79.785 -0.015 2,296 21,363 +575
Oct16 160303 68.480 68.480 67.885 68.225 -0.255 1,285 19,902 +98
Dec16 160303 63.300 63.535 63.180 63.430 -0.170 825 13,560 +312
Feb17 160303 65.700 65.850 65.535 65.750 -0.180 79 3,507 +3
Total Volume and Open Interest 22,987 196,308 +986
Class III Milk(CME)
Feb16 160301 13.80 13.80 13.80 13.80 unch 18 4,158 -9
Mar16 160303 13.70 13.90 13.67 13.77 +0.14 421 4,458 -219
Apr16 160303 13.39 13.60 13.35 13.52 +0.19 444 4,853 +283
May16 160303 13.38 13.61 13.34 13.53 +0.22 219 3,919 +84
Jun16 160303 13.60 13.74 13.60 13.70 +0.12 196 3,332 +94
Jul16 160303 14.09 14.12 14.03 14.05 +0.02 93 2,758 +37
Aug16 160303 14.57 14.58 14.48 14.58 +0.08 100 2,422 +28
Sep16 160303 14.90 14.90 14.81 14.81 unch 65 2,397 +33
Oct16 160303 15.09 15.09 15.02 15.05 +0.05 53 1,946 +18
Nov16 160303 15.07 15.10 15.04 15.05 -0.02 60 1,827 +10
Dec16 160303 15.10 15.10 15.02 15.05 unch 67 1,731 +9
Jan17 160303 15.07 15.07 15.07 15.07 unch 5 301 +4
Feb17 160303 15.05 15.05 15.05 15.05 unch 4 239 +1
Total Volume and Open Interest 1,734 31,122 -3,771
Cocoa(ICE)
Mar16 160303 2942 2942 2942 2942 +2 0 36 -461
May16 160303 2960 2980 2926 2952 +4 15,438 91,855 +740
Jul16 160303 2959 2977 2927 2951 +5 13,580 55,379 -2,163
Sep16 160303 2945 2959 2911 2935 +5 11,037 38,421 -756
Dec16 160303 2915 2924 2878 2903 +5 1,588 18,586 +183
Mar17 160303 2884 2899 2857 2879 +2 537 23,858 -12
May17 160303 2860 2880 2851 2872 +2 71 4,186 +5
Total Volume and Open Interest 42,252 238,761 -2,464
Coffee "C"(ICE)
Mar16 160303 114.30 115.60 114.30 115.60 +2.25 10 100 -53
May16 160303 115.80 118.75 115.45 117.85 +2.30 20,888 97,221 +2,263
Jul16 160303 117.70 120.60 117.40 119.60 +2.20 7,732 39,355 +1,415
Sep16 160303 119.65 122.20 119.35 121.30 +2.15 3,391 22,354 +88
Dec16 160303 121.75 124.20 121.45 123.30 +2.05 3,090 23,794 +586
Mar17 160303 123.75 126.20 123.75 125.30 +1.85 445 6,075 +173
Total Volume and Open Interest 35,997 195,239 +4,635
Orange Juice(ICE)
Mar16 160303 125.95 125.95 123.30 123.30 +0.45 14 302 -28
May16 160303 124.50 128.60 123.30 123.95 -1.60 598 8,759 -289
Jul16 160303 126.90 126.90 124.00 124.55 -1.55 58 1,370 +8
Sep16 160303 126.30 126.30 124.90 125.50 -1.65 101 545 +66
Nov16 160303 126.40 126.40 125.35 125.80 -1.80 28 73 +15
Jan17 160303 126.65 126.65 126.65 126.65 -0.60 0 11 +0
Total Volume and Open Interest 799 11,061 -228
Sugar #11(ICE)
May16 160303 14.69 14.90 14.63 14.84 +0.17 59,645 310,941 -3,611
Jul16 160303 14.48 14.70 14.45 14.67 +0.19 22,314 208,513 +954
Oct16 160303 14.59 14.80 14.57 14.79 +0.20 12,112 106,077 +2,035
Mar17 160303 15.02 15.27 15.02 15.26 +0.20 6,615 74,140 +634
May17 160303 14.81 15.06 14.81 15.06 +0.23 2,498 9,809 +556
Jul17 160303 14.56 14.83 14.55 14.83 +0.26 2,473 17,284 +864
Oct17 160303 14.45 14.75 14.43 14.75 +0.30 1,373 15,021 -188
Mar18 160303 14.68 14.96 14.68 14.96 +0.28 107 5,711 +30
Total Volume and Open Interest 107,171 752,262 +1,292
London Cocoa(LCE)
Mar16 160303 2199 2211 2180 2185 -7 16,856 36,366 -2,043
May16 160303 2196 2212 2174 2181 -9 20,290 62,287 +4,051
Jul16 160303 2195 2204 2166 2173 -11 6,190 60,730 +181
Sep16 160303 2173 2184 2148 2154 -10 2,405 48,908 -367
Dec16 160303 2131 2139 2103 2111 -9 4,894 36,547 +234
Mar17 160303 2097 2105 2070 2079 -10 2,793 34,467 -387
May17 160303 2075 2077 2068 2077 -12 207 3,399 +51
Total Volume and Open Interest 53,638 283,591 +1,723
London Sugar(LCE)
May16 160303 415.10 423.70 414.90 420.90 +6.20 3,571 35,942 +207
Aug16 160303 411.00 418.80 411.00 416.50 +5.70 1,250 21,479 +209
Oct16 160303 408.70 414.80 408.30 412.80 +5.20 271 10,827 +70
Dec16 160303 409.90 415.00 409.80 413.60 +4.60 20 5,468 +1
Mar17 160303 411.20 415.60 411.10 414.80 +4.70 1 3,937 -1
Total Volume and Open Interest 5,155 80,162 +525
Cotton(ICE)
Mar16 160303 58.66 58.75 58.42 58.42 +0.38 12 297 -78
May16 160303 55.86 56.64 55.81 56.41 +0.48 22,612 123,368 -2,430
Jul16 160303 55.90 56.33 55.58 56.16 +0.39 8,848 40,912 +1,667
Oct16 160303 56.06 56.06 56.06 56.06 +0.42 0 2 +0
Dec16 160303 55.75 56.14 55.50 56.00 +0.35 3,239 29,374 +366
Mar17 160303 56.84 56.90 56.43 56.86 +0.40 686 5,530 +116
Total Volume and Open Interest 35,882 202,863 -23
Lumber(CME)
Mar16 160303 255.3 272.4 254.9 271.3 +16.5 331 807 -234
May16 160303 255.6 264.6 254.8 264.6 +10.0 366 2,917 +107
Jul16 160303 257.6 265.4 257.6 265.4 +10.0 12 508 +4
Sep16 160303 265.4 267.6 265.4 267.6 +10.0 1 64 +0
Total Volume and Open Interest 710 4,336 -123
Crude Oil(NYM)
Apr16 160303 34.73 35.32 34.19 34.57 -0.09 566,226 485,373 +8,494
May16 160303 36.37 36.93 35.81 36.33 +0.03 178,398 286,196 +9,617
Jun16 160303 37.44 37.97 36.88 37.51 +0.12 110,622 210,516 +7,856
Jul16 160303 38.19 38.69 37.69 38.35 +0.17 36,426 87,960 +2,356
Aug16 160303 38.92 39.24 38.31 38.98 +0.18 25,639 56,330 -970
Sep16 160303 39.40 39.70 38.82 39.51 +0.17 30,545 71,335 +414
Oct16 160303 39.52 40.14 39.30 39.98 +0.17 10,771 40,591 +1,457
Nov16 160303 40.04 40.56 39.87 40.40 +0.16 6,925 39,867 +528
Dec16 160303 40.51 40.93 40.05 40.77 +0.15 52,454 180,661 -901
Jan17 160303 40.74 41.15 40.71 41.09 +0.13 2,636 31,962 -360
Feb17 160303 40.80 41.45 40.80 41.40 +0.11 2,255 14,690 +290
Mar17 160303 41.45 41.81 41.08 41.71 +0.10 4,249 30,940 +3
Apr17 160303 42.00 42.00 42.00 42.00 +0.09 1,168 10,975 +200
May17 160303 42.27 42.27 42.27 42.27 +0.07 750 9,781 -32
Jun17 160303 42.24 42.68 41.84 42.52 +0.06 8,033 39,260 +44
Jul17 160303 42.79 42.79 42.74 42.74 +0.05 1,709 6,987 -406
Total Volume and Open Interest 1,069,687 1,800,298 +35,235
e-miNY Crude Oil(NYM)
Apr16 160303 34.750 35.300 34.200 34.575 -0.075 15,496 5,113 +127
May16 160303 36.350 36.900 35.900 36.325 +0.025 448 512 +68
Jun16 160303 37.575 37.825 37.100 37.500 +0.100 60 311 +0
Jul16 160303 37.850 38.525 37.850 38.350 +0.175 24 185 -2
Aug16 160303 39.175 39.175 38.975 38.975 +0.175 25 52 +1
Sep16 160303 39.500 39.500 39.500 39.500 +0.150 4 76 +0
Oct16 160303 39.975 39.975 39.975 39.975 +0.175 0 42 +0
Nov16 160303 40.400 40.400 40.400 40.400 +0.150 0 10 +0
Dec16 160303 40.775 40.775 40.775 40.775 +0.150 6 226 +1
Jan17 160303 41.100 41.100 41.100 41.100 +0.150 0 7 +0
Total Volume and Open Interest 16,069 7,081 +193
NY Harbor ULSD(NYM)
Apr16 160303 110.98 113.00 109.92 112.02 +1.37 46,526 95,146 -2,187
May16 160303 112.88 114.55 111.66 113.51 +1.13 22,403 68,521 +2,238
Jun16 160303 114.92 116.14 113.49 115.18 +0.93 14,146 45,979 +523
Jul16 160303 116.75 117.99 115.55 117.11 +0.81 7,190 25,719 +607
Aug16 160303 118.85 120.06 117.69 119.25 +0.71 3,480 17,549 +26
Sep16 160303 121.17 121.63 120.05 121.53 +0.65 2,420 15,658 +505
Oct16 160303 122.74 124.26 122.36 123.75 +0.62 1,337 9,079 +134
Nov16 160303 124.96 126.62 124.59 125.95 +0.62 825 7,224 +71
Dec16 160303 127.43 128.54 126.28 127.92 +0.62 3,538 36,353 +234
Jan17 160303 128.97 129.93 128.26 129.65 +0.60 243 14,710 +20
Feb17 160303 129.55 131.33 129.55 130.92 +0.57 323 3,318 +13
Mar17 160303 131.71 132.00 131.56 131.56 +0.51 235 4,343 +108
Apr17 160303 131.51 131.51 131.51 131.51 +0.44 125 1,632 +40
May17 160303 131.98 131.98 131.92 131.92 +0.35 120 1,444 +44
Total Volume and Open Interest 104,429 363,597 +2,688
RBOB Gasoline(NYM)
Apr16 160303 130.66 131.18 127.52 129.88 -1.19 54,956 114,285 -1,131
May16 160303 134.06 134.58 131.25 133.55 -0.86 37,482 64,781 +3,328
Jun16 160303 135.96 136.05 132.88 135.16 -0.57 27,285 44,228 +1,392
Jul16 160303 135.49 136.00 132.95 135.22 -0.30 16,128 31,599 +603
Aug16 160303 133.91 134.70 131.73 133.99 -0.16 11,472 27,094 -565
Sep16 160303 131.90 132.41 129.47 131.68 +0.01 10,034 33,302 +1,357
Oct16 160303 118.27 119.02 116.38 118.46 +0.09 3,822 18,382 -165
Nov16 160303 115.28 116.01 113.62 115.68 +0.12 2,726 12,144 -194
Dec16 160303 113.98 114.83 112.18 114.21 +0.11 6,030 30,902 +360
Jan17 160303 114.48 114.57 114.48 114.57 +0.13 325 4,773 -5
Total Volume and Open Interest 172,045 409,088 +5,510
e-miNY RBOB Gasoline(NYM)
Apr16 160303 129.90 129.90 129.88 129.90 -1.20 1 1 +1
May16 160303 133.60 133.60 133.55 133.60 -0.80      
Jun16 160303 135.20 135.20 135.16 135.20 -0.50      
Jul16 160303 135.20 135.22 135.20 135.20 -0.30      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Apr16 160303 1.672 1.695 1.630 1.639 -0.039 192,966 286,042 -3,664
May16 160303 1.798 1.816 1.759 1.767 -0.033 90,277 203,929 +6,888
Jun16 160303 1.905 1.916 1.868 1.880 -0.023 53,526 56,939 +4,204
Jul16 160303 1.996 2.000 1.954 1.975 -0.017 37,184 72,585 -1,030
Aug16 160303 2.046 2.047 2.001 2.024 -0.019 13,340 37,190 +261
Sep16 160303 2.069 2.069 2.022 2.044 -0.017 15,106 70,202 +427
Oct16 160303 2.100 2.109 2.060 2.088 -0.014 42,758 75,124 -1,033
Nov16 160303 2.252 2.271 2.225 2.255 -0.002 9,088 24,830 -407
Dec16 160303 2.513 2.550 2.492 2.528 +0.020 9,967 29,235 -174
Jan17 160303 2.652 2.693 2.631 2.667 +0.020 22,954 52,511 +1,019
Feb17 160303 2.646 2.688 2.629 2.664 +0.020 2,649 12,832 -384
Mar17 160303 2.615 2.653 2.596 2.632 +0.020 8,636 33,376 +711
Apr17 160303 2.466 2.491 2.446 2.479 +0.018 6,810 29,780 +695
May17 160303 2.483 2.509 2.470 2.493 +0.018 174 6,967 -58
Jun17 160303 2.515 2.553 2.515 2.535 +0.018 28 3,715 +12
Jul17 160303 2.560 2.592 2.560 2.578 +0.018 53 3,351 -9
Total Volume and Open Interest 506,855 1,036,783 +11,399
Brent Crude Oil(ICE)
May16 160303 37.05 37.37 36.35 37.07 +0.14 276,263 535,308 +815
Jun16 160303 37.62 37.99 36.99 37.70 +0.15 144,156 304,380 -311
Jul16 160303 38.21 38.53 37.55 38.24 +0.12 53,623 159,390 -1,025
Aug16 160303 38.77 39.09 38.15 38.84 +0.12 33,673 98,206 -1,531
Sep16 160303 39.35 39.64 38.74 39.42 +0.11 36,494 129,617 -843
Oct16 160303 39.98 40.14 39.28 39.94 +0.09 18,435 63,677 +4,538
Nov16 160303 40.46 40.62 39.77 40.41 +0.07 10,911 61,866 +994
Dec16 160303 40.93 41.07 40.25 40.86 +0.04 63,204 307,741 -4,215
Jan17 160303 41.32 41.42 40.73 41.27 +0.03 4,801 46,228 +492
Feb17 160303 41.71 41.80 41.51 41.68 +0.01 2,290 40,755 +333
Mar17 160303 42.24 42.24 42.10 42.10 unch 2,606 33,414 -575
Apr17 160303 42.58 42.58 42.51 42.51 -0.01 1,134 16,746 -31
May17 160303 42.85 42.85 42.85 42.85 -0.03 794 15,315 -4
Jun17 160303 43.26 43.30 42.60 43.16 -0.04 12,994 56,262 -277
Total Volume and Open Interest 684,888 2,166,209 +1,199
Gas Oil(ICE)
Mar16 160303 328.00 333.50 325.25 330.50 -1.00 37,375 97,129 -11,609
Apr16 160303 332.75 338.25 330.00 335.25 -1.00 66,812 161,538 -1,764
May16 160303 337.75 342.50 334.75 340.00 -0.75 35,024 87,427 +699
Jun16 160303 342.75 347.50 339.75 345.00 -0.75 24,171 81,653 +1,003
Jul16 160303 348.75 352.75 345.25 350.25 -1.00 7,607 36,429 +82
Aug16 160303 353.75 358.50 351.00 356.00 -1.00 5,016 27,982 +425
Sep16 160303 360.25 363.50 356.25 361.25 -1.00 3,904 29,623 +206
Oct16 160303 366.00 369.00 362.00 366.75 -1.25 3,990 22,074 +954
Nov16 160303 367.50 372.75 366.25 370.75 -1.50 1,736 15,501 -145
Dec16 160303 373.50 376.75 369.75 374.25 -1.50 13,508 89,458 +282
Total Volume and Open Interest 209,523 806,228 -9,165
Ethanol(CBOT)
Apr16 160303 1.377 1.381 1.363 1.376 -0.002 189 1,824 +15
May16 160303 1.377 1.384 1.377 1.384 -0.002 32 622 +11
Jun16 160303 1.381 1.381 1.381 1.381 -0.002 0 264 +0
Jul16 160303 1.375 1.378 1.375 1.378 -0.002 0 546 +0
Aug16 160303 1.369 1.369 1.369 1.369 -0.002 0 107 +0
Sep16 160303 1.360 1.360 1.360 1.360 -0.002 0 152 +0
Oct16 160303 1.350 1.350 1.350 1.350 -0.002 0 159 +0
Nov16 160303 1.340 1.340 1.340 1.340 -0.002 0 80 +0
Total Volume and Open Interest 237 4,208 +16
WTI Crude Oil(ICE)
Apr16 160303 34.74 35.30 34.19 34.57 -0.09 44,008 73,146 -1,097
May16 160303 36.38 36.92 35.82 36.33 +0.03 60,923 73,369 +1,384
Jun16 160303 37.45 37.95 36.90 37.51 +0.12 39,722 79,310 +2,577
Jul16 160303 38.24 38.69 37.70 38.35 +0.17 19,700 20,849 +2,154
Aug16 160303 38.83 39.25 38.34 38.98 +0.18 10,980 9,462 -1,085
Sep16 160303 39.35 39.66 38.89 39.51 +0.17 7,187 20,418 +769
Oct16 160303 39.34 40.00 39.34 39.98 +0.17 2,258 4,716 -84
Nov16 160303 40.22 40.44 39.75 40.40 +0.16 2,507 10,004 +484
Dec16 160303 40.59 40.86 40.05 40.77 +0.15 10,427 62,818 -744
Jan17 160303 41.09 41.09 41.09 41.09 +0.13 550 5,086 -32
Feb17 160303 41.40 41.40 41.40 41.40 +0.11 442 3,614 +83
Mar17 160303 41.71 41.71 41.71 41.71 +0.10 277 2,538 +58
Apr17 160303 42.00 42.00 42.00 42.00 +0.09 64 1,846 +4
May17 160303 42.27 42.27 42.27 42.27 +0.07 50 1,095 -4
Jun17 160303 42.42 42.52 42.42 42.52 +0.06 1,573 16,562 +334
Jul17 160303 42.74 42.74 42.74 42.74 +0.05 18 1,128 +0
Total Volume and Open Interest 205,764 439,430 +6,217
US Dollar Index(ICE)
Mar16 160303 98.235 98.355 97.460 97.600 -0.625 19,335 58,050 -936
Jun16 160303 98.335 98.440 97.560 97.685 -0.640 1,182 5,566 +322
Sep16 160303 98.390 98.470 97.770 97.770 -0.650 3 609 +0
Total Volume and Open Interest 20,525 64,297 -613
Australian Dollar(CME)
Mar16 160303 72.84 73.72 72.79 73.52 +0.58 96,428 119,943 +317
Jun16 160303 72.51 73.41 72.50 73.21 +0.57 989 2,894 +110
Sep16 160303 72.25 73.00 72.25 72.92 +0.57 0 47 +0
Total Volume and Open Interest 97,422 122,911 +431
British Pound(CME)
Mar16 160303 140.81 141.95 140.33 141.73 +0.98 98,006 269,633 +1,911
Jun16 160303 140.86 141.98 140.39 141.78 +0.98 2,238 5,771 +391
Sep16 160303 141.20 142.01 140.86 141.89 +0.97 0 332 +0
Total Volume and Open Interest 100,245 275,825 +2,302
Canadian Dollar(CME)
Mar16 160303 74.46 74.78 74.22 74.60 +0.16 82,555 149,517 -245
Jun16 160303 74.48 74.79 74.24 74.61 +0.16 2,947 7,431 +309
Sep16 160303 74.60 74.80 74.29 74.64 +0.17 43 1,238 -1
Dec16 160303 74.52 74.84 74.33 74.67 +0.17 26 855 +15
Total Volume and Open Interest 85,571 159,107 +78
Japanese Yen(CME)
Mar16 160303 88.06 88.28 87.53 88.07 -0.11 138,341 254,032 -1,974
Jun16 160303 88.31 88.53 87.79 88.32 -0.11 4,347 7,393 +1,722
Sep16 160303 88.58 88.79 88.25 88.66 -0.11 4 177 +4
Total Volume and Open Interest 142,692 261,679 -248
Swiss Franc(CME)
Mar16 160303 100.35 101.12 100.22 100.92 +0.51 16,660 45,874 -547
Jun16 160303 100.81 101.57 100.69 101.38 +0.51 1,340 1,720 +563
Sep16 160303 101.86 102.07 101.33 101.95 +0.52 0 19 +0
Total Volume and Open Interest 18,000 47,635 +16
EuroFX(CME)
Mar16 160303 108.70 109.76 108.56 109.59 +0.92 194,223 401,050 -3,986
Jun16 160303 109.04 110.08 108.90 109.92 +0.92 5,143 14,724 +1,038
Sep16 160303 109.43 110.47 109.32 110.32 +0.92 21 861 +6
Total Volume and Open Interest 199,402 417,624 -2,945
Mexican Peso(CME)
Mar16 160303 560.50 561.00 555.25 558.25 -2.50 43,997 84,063 -1,989
Apr16 160303 556.50 556.50 556.50 556.50 -2.63      
Total Volume and Open Interest 46,663 141,104 -749
Brazilian Real(CME)
Apr16 160303 255.00 262.70 254.25 261.50 +6.80 2,200 10,443 +717
May16 160303 259.00 259.35 259.00 259.35 +6.60 0 3 +0
Jun16 160303 253.50 256.95 253.45 256.95 +6.60 238 1,932 +189
Jul16 160303 254.60 254.60 254.60 254.60 +6.35 10 15 +7
Total Volume and Open Interest 2,448 12,393 +913
30-Year T-Bonds(CBOT)
Mar16 160303 164~050 165~070 163~260 164~260 +0~260 21,577 30,582 -7,967
Jun16 160303 162~270 163~280 162~130 163~150 +0~260 304,576 511,916 -696
Sep16 160303 162~070 162~070 162~070 162~070 +0~260 0 20 +0
Total Volume and Open Interest 326,153 542,518 -8,663
10-Year T-Notes(CBOT)
Mar16 160303 129~265 130~015 129~200 129~295 +0~055 154,089 138,186 -35,166
Jun16 160303 129~130 129~205 129~065 129~165 +0~055 1,570,795 2,770,931 -76,404
Sep16 160303 129~055 129~055 129~055 129~055 +0~035      
Total Volume and Open Interest 1,724,884 2,909,117 -111,570
5-Year T-Notes(CBOT)
Mar16 160303 120~192 120~210 120~146 120~194 +0~026 122,257 197,962 -16,690
Jun16 160303 120~130 120~154 120~084 120~134 +0~022 686,053 2,446,961 -8,002
Sep16 160303 119~304 119~304 119~304 119~304 +0~022      
Total Volume and Open Interest 808,310 2,644,923 -24,692
2 Year T-Notes(CBOT)
Mar16 160303 109~054 109~060 109~042 109~054 +0~004 53,014 67,653 -6,450
Jun16 160303 109~042 109~044 109~022 109~036 +0~002 336,416 1,001,288 +3,656
Sep16 160303 108~276 108~276 108~276 108~276 +0~002      
Total Volume and Open Interest 389,430 1,068,941 -2,794
Eurodollars(CME)
Mar16 160303 99.342 99.350 99.338 99.350 +0.007 197,234 960,845 -13,387
Jun16 160303 99.265 99.275 99.250 99.270 +0.010 373,188 1,317,231 +49
Sep16 160303 99.190 99.205 99.175 99.205 +0.020 355,067 1,147,965 -13,471
Dec16 160303 99.115 99.135 99.095 99.135 +0.025 386,697 1,324,841 -1,398
Mar17 160303 99.065 99.085 99.045 99.080 +0.025 291,619 1,018,372 +8,727
Jun17 160303 99.005 99.025 98.975 99.020 +0.025 255,617 736,863 -10,887
Sep17 160303 98.945 98.960 98.910 98.955 +0.025 225,775 687,033 +6,248
Dec17 160303 98.865 98.880 98.830 98.880 +0.025 280,871 811,806 +33,310
Mar18 160303 98.805 98.820 98.770 98.815 +0.020 185,414 548,622 +11,587
Jun18 160303 98.740 98.750 98.700 98.745 +0.020 121,265 406,830 -7,542
Sep18 160303 98.675 98.685 98.630 98.675 +0.015 110,028 331,506 -3,394
Dec18 160303 98.600 98.610 98.555 98.600 +0.015 99,577 414,141 +4,352
Mar19 160303 98.540 98.550 98.495 98.545 +0.015 78,113 283,201 +7,332
Jun19 160303 98.475 98.485 98.425 98.480 +0.015 55,438 208,458 -3,350
Sep19 160303 98.410 98.420 98.360 98.410 +0.010 53,183 147,331 +5,796
Dec19 160303 98.340 98.350 98.285 98.335 +0.010 42,145 139,060 +3,655
Mar20 160303 98.275 98.295 98.230 98.280 +0.015 30,021 85,928 -2,534
Jun20 160303 98.220 98.235 98.170 98.220 +0.015 27,256 55,574 -1,590
Total Volume and Open Interest 3,228,716 10,929,373 +11,414
Ultra T-Bond(CBOT)
Mar16 160303 168~28 170~13 168~25 169~29 +0~29 12,073 18,434 -5,853
Jun16 160303 170~29 172~08 170~13 171~23 +0~30 110,106 605,599 +267
Sep16 160303 173~23 173~23 173~23 173~23 +0~30      
Total Volume and Open Interest 122,179 624,033 -5,586
30 Day Federal Funds(CBOT)
Mar16 160303 99.622 99.625 99.620 99.622 +0.002 6,464 59,821 +2,311
Apr16 160303 99.605 99.610 99.600 99.605 +0.005 15,201 132,199 -48
May16 160303 99.570 99.580 99.565 99.575 +0.010 16,806 146,131 +2,820
Jun16 160303 99.545 99.555 99.535 99.550 +0.010 6,602 57,186 -11,184
Jul16 160303 99.515 99.530 99.510 99.525 +0.010 13,003 70,050 +1,302
Aug16 160303 99.510 99.515 99.495 99.515 +0.010 6,143 52,494 -1,517
Total Volume and Open Interest 93,114 725,225 +496
3-Mth Euro-Yen(CME)
Mar16 160303 99.990 99.990 99.990 99.990 unch      
Jun16 160303 99.990 99.990 99.990 99.990 unch      
Sep16 160303 99.990 99.990 99.990 99.990 unch      
Dec16 160303 99.990 99.990 99.990 99.990 unch      
Mar17 160303 99.990 99.990 99.990 99.990 unch      
Jun17 160303 99.990 99.990 99.990 99.990 unch      
Sep17 160303 99.990 99.990 99.990 99.990 unch      
Dec17 160303 99.990 99.990 99.990 99.990 unch      
Mar18 160303 99.935 99.935 99.935 99.935 unch      
Jun18 160303 99.795 99.795 99.795 99.795 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160303 99.99 99.99 99.99 99.99 unch      
Jun16 160303 99.99 99.99 99.99 99.99 unch      
Sep16 160303 99.99 99.99 99.99 99.99 unch      
Dec16 160303 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160303 99.99 99.99 99.99 99.99 unch      
Jun17 160303 99.99 99.99 99.99 99.99 unch      
Sep17 160303 99.99 99.99 99.99 99.99 unch      
Dec17 160303 99.99 99.99 99.99 99.99 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160303 151.86 151.99 151.64 151.77 -0.16 3,058 17,225 -409
Jun16 160303 151.30 151.37 151.09 151.21 -0.15 609 337 +6
Sep16 160303 150.65 150.65 150.65 150.65 -0.15      
Total Volume and Open Interest 3,667 17,562 -403
Euro-Bund(EUREX)
Mar16 160303 165.11 165.85 164.73 165.59 +0.40 917,758 1,003,375 -155,693
Jun16 160303 162.45 163.20 162.11 162.96 +0.40 216,958 317,613 +91,211
Sep16 160303 161.88 161.88 161.88 161.88 +0.34 12 13 +12
Total Volume and Open Interest 1,134,728 1,321,001 -64,470
Euro-Bobl(EUREX)
Mar16 160303 133.09 133.34 132.98 133.25 +0.17 698,328 907,770 -57,478
Jun16 160303 131.33 131.58 131.24 131.48 +0.14 193,810 286,341 +114,684
Sep16 160303 131.48 131.48 131.48 131.48 +0.14      
Total Volume and Open Interest 892,138 1,194,111 +57,206
3-Mth Euribor(EUREX)
Mar16 160303 100.255 100.260 100.255 100.260 +0.010 260 5,082 -16
Jun16 160303 100.300 100.305 100.300 100.305 +0.005 10 11,209 -48
Sep16 160303 100.350 100.355 100.350 100.355 +0.020 500 5,664 +500
Total Volume and Open Interest 2,247 70,965 +1,248
Long Gilt(LIFFE)
Mar16 160303 121~09 121~24 121~09 121~18 +0~04 8,485 41,381 -5,026
Jun16 160303 120~12 121~00 120~12 120~23 +0~04 238,293 458,812 +93
Total Volume and Open Interest 246,778 500,193 -4,933
3-Mth Short Sterling(LIFFE)
Mar16 160303 99.40 99.41 99.40 99.40 unch 72,547 319,732 +1,879
Jun16 160303 99.39 99.40 99.39 99.39 unch 68,606 458,426 +12,321
Sep16 160303 99.39 99.41 99.39 99.39 -0.01 55,746 365,047 -4,539
Dec16 160303 99.40 99.42 99.39 99.40 unch 57,598 422,030 -454
Mar17 160303 99.38 99.40 99.37 99.38 unch 58,120 333,257 +1,120
Jun17 160303 99.35 99.37 99.33 99.34 -0.01 53,061 275,969 +1,236
Total Volume and Open Interest 601,567 3,512,393 +15,716
3-Mth Euribor(LIFFE)
Mar16 160303 100.250 100.265 100.245 100.265 +0.015 76,235 442,012 -1,075
Jun16 160303 100.295 100.315 100.290 100.305 +0.010 90,717 511,896 +6,749
Sep16 160303 100.330 100.365 100.325 100.355 +0.020 80,702 421,894 +11,531
Total Volume and Open Interest 725,850 3,745,997 +14,503
3-Mth Aus T-Bills(SFE)
Mar16 160303 97.71 97.71 97.68 97.69 -0.02 32,849 113,176 -5,324
Jun16 160303 97.85 97.86 97.82 97.84 -0.02 55,357 225,336 -137
Sep16 160303 97.96 97.97 97.91 97.93 -0.04 26,481 174,682 -1,778
Dec16 160303 98.03 98.03 97.97 97.98 -0.05 21,810 148,362 -446
Mar17 160303 98.06 98.07 97.99 98.01 -0.06 16,519 110,366 +7,248
Jun17 160303 98.07 98.07 98.00 98.02 -0.05 9,811 66,852 +3,381
Sep17 160303 98.05 98.06 97.99 98.00 -0.06 5,456 48,927 +768
Dec17 160303 98.02 98.02 97.95 97.96 -0.07 4,154 31,381 +732
Mar18 160303 97.98 97.98 97.91 97.92 -0.06 569 9,311 +499
Jun18 160303 97.88 97.88 97.85 97.87 -0.07 4 9,725 +4
Total Volume and Open Interest 173,202 940,130 +4,999
10-Year Aus T-Bonds(SFE)
Mar16 160303 97.54 97.54 97.43 97.44 -0.10 116,510 859,175 +1,645
Jun16 160303 97.53 97.53 97.45 97.45 -0.10 0 29 +0
Total Volume and Open Interest 116,510 859,204 +1,645
3-Year Aus T-Bonds(SFE)
Mar16 160303 98.18 98.19 98.10 98.11 -0.08 177,184 865,591 +30,583
Jun16 160303 98.21 98.22 98.15 98.15 -0.09 600 794 +600
Total Volume and Open Interest 177,784 866,385 +31,183
Gold(CMX)
Apr16 160303 1240.8 1269.3 1238.0 1258.2 +16.4 225,605 299,756 -2,842
Jun16 160303 1241.3 1270.0 1239.0 1259.1 +16.5 8,095 83,908 +2,899
Aug16 160303 1241.4 1267.3 1239.8 1260.0 +16.6 2,695 18,078 -225
Oct16 160303 1242.8 1266.3 1242.8 1260.8 +16.7 435 5,528 -35
Dec16 160303 1246.0 1271.3 1242.1 1261.9 +16.9 4,681 17,490 +305
Feb17 160303 1242.5 1268.0 1242.5 1262.9 +16.9 57 4,347 -5
Apr17 160303 1249.5 1264.0 1249.5 1264.0 +17.0 21 1,722 +0
Jun17 160303 1265.1 1265.1 1265.1 1265.1 +17.0 10 5,331 +10
Aug17 160303 1266.2 1266.2 1266.2 1266.2 +17.0 0 101 +0
Oct17 160303 1270.4 1276.3 1267.4 1267.4 +17.0 0 16 +0
Dec17 160303 1268.7 1268.7 1268.7 1268.7 +17.0 42 5,932 +4
Total Volume and Open Interest 242,160 450,555 +89
Silver(CMX)
Mar16 160303 1494.5 1533.0 1492.0 1513.1 +12.8 921 3,440 -41
May16 160303 1498.0 1534.0 1486.5 1514.6 +12.4 40,657 117,271 -503
Jul16 160303 1499.5 1533.0 1495.0 1518.0 +12.5 947 16,481 +8
Sep16 160303 1505.5 1527.0 1505.0 1521.3 +12.5 600 7,379 +223
Dec16 160303 1511.0 1545.5 1505.5 1526.0 +12.5 667 12,074 +374
Mar17 160303 1517.0 1531.0 1517.0 1531.0 +12.6 39 221 -3
May17 160303 1534.2 1534.2 1534.2 1534.2 +12.6 0 27 +0
Total Volume and Open Interest 44,051 162,293 +88
Platinum(NYMEX)
Apr16 160303 938.0 952.1 932.3 942.7 +6.5 12,604 57,449 -654
Jul16 160303 934.3 952.3 934.1 943.5 +6.6 1,647 8,358 +1,267
Oct16 160303 944.8 950.8 944.6 944.8 +6.6 5 394 +2
Jan17 160303 945.8 945.8 945.8 945.8 +6.6 1 5 +1
Total Volume and Open Interest 14,259 66,211 +617
Palladium(NYMEX)
Mar16 160303 519.65 542.45 519.65 542.45 +26.95 130 161 -102
Jun16 160303 517.00 544.20 512.70 542.20 +26.90 7,180 24,630 -873
Sep16 160303 518.40 543.00 518.40 542.30 +26.55 8 441 +1
Total Volume and Open Interest 7,335 25,293 -973
Copper(CMX)
Mar16 160303 218.20 221.50 217.50 220.45 +2.70 706 3,837 -543
May16 160303 219.10 222.00 217.05 220.85 +2.75 59,112 108,916 -2,419
Jul16 160303 219.20 222.10 217.35 221.05 +2.65 5,560 24,910 +658
Sep16 160303 219.00 222.00 217.90 221.05 +2.45 1,338 8,180 +90
Dec16 160303 219.50 221.25 217.65 221.00 +2.30 2,822 6,844 +951
Total Volume and Open Interest 70,143 160,010 -1,206
E-mini DJIA Index(CBOT)
Mar16 160303 16858 16936 16798 16919 +51 173,083 60,510 +3,318
Jun16 160303 16744 16836 16701 16821 +51 625 1,798 +147
Sep16 160303 16699 16750 16650 16750 +51 15 122 +4
Dec16 160303 16690 16690 16690 16690 +51 0 1 +0
Total Volume and Open Interest 173,723 62,431 +3,469
S & P 500(CME)
Mar16 160303 1981.70 1991.80 1975.00 1990.50 +6.90 12,424 142,025 +1,252
Jun16 160303 1972.80 1983.00 1966.30 1981.30 +7.00 131 4,079 +62
Sep16 160303 1973.80 1973.80 1958.90 1973.80 +6.90 50 168 -30
Dec16 160303 1966.40 1966.40 1951.50 1966.40 +6.90      
Total Volume and Open Interest 12,605 146,272 +1,284
S & P 500 E-Mini(Globex)
Mar16 160303 1981.75 1992.50 1974.75 1990.50 +7.00 2,035,550 3,008,297 -6,686
Jun16 160303 1972.00 1983.00 1965.75 1981.25 +7.00 19,579 133,364 +10,367
Sep16 160303 1964.75 1975.25 1958.25 1973.75 +6.75 408 7,301 -147
Dec16 160303 1960.00 1966.75 1952.25 1966.50 +7.00 15 870 +6
Total Volume and Open Interest 2,055,557 3,149,871 +3,545
NASDAQ 100 E-Mini(Globex)
Mar16 160303 4326.80 4344.50 4293.50 4320.30 -9.00 295,763 253,158 +4,568
Jun16 160303 4311.00 4335.00 4285.00 4311.30 -9.00 1,372 4,798 +256
Sep16 160303 4304.50 4313.80 4296.30 4306.50 -9.00 42 54 +23
Total Volume and Open Interest 297,177 258,086 +4,847
S&P Midcap 400(CME) e-Mini
Mar16 160303 1372.10 1390.30 1371.00 1389.00 +15.50 21,062 95,231 -1,561
Jun16 160303 1383.60 1383.60 1366.70 1383.60 +15.40 0 2 +0
Sep16 160303 1379.30 1379.30 1379.30 1379.30 +15.40 0 5 +0
Total Volume and Open Interest 21,062 95,249 -1,561
Volatility Index(CBOE)
Mar16 160303 19.25 19.52 18.25 18.33 -0.95 80,638 113,715 -1,734
Apr16 160303 20.30 20.47 19.45 19.53 -0.75 49,002 67,504 +4,072
May16 160303 20.70 20.93 20.05 20.08 -0.65 14,252 18,671 -228
Jun16 160303 21.10 21.23 20.45 20.48 -0.60 7,737 18,286 +314
Total Volume and Open Interest 160,975 256,328 +3,014
Russell 2000(ICE)
Mar16 160303 1063.40 1075.80 1063.30 1074.30 +9.90 96,707 429,017 -1,677
Jun16 160303 1059.80 1070.40 1058.90 1069.10 +9.90 453 573 +295
Sep16 160303 1055.40 1065.30 1055.40 1065.30 +9.90 2 3 +0
Total Volume and Open Interest 97,162 429,603 -1,382
Nikkei 225(CME)
Mar16 160303 16700 16995 16655 16855 +145 18,546 39,713 -271
Jun16 160303 16675 16955 16675 16830 +140 562 949 +8
Total Volume and Open Interest 19,108 40,667 -263
Nikkei 225(SGX)
Mar16 160303 16760 16995 16645 16960 +230 86,825 232,321 -3,649
Jun16 160303 16645 16850 16550 16835 +230 1,052 9,851 +497
Sep16 160303 16810 16810 16810 16810 +225 0 429 +0
Total Volume and Open Interest 87,877 252,534 -2,652
CAC 40(EURONEXT)
Mar16 160303 4435.0 4435.5 4390.5 4415.0 -9.0 89,600 229,399 -887
Apr16 160303 4420.0 4420.0 4385.0 4405.0 -8.5 168 625 +5
May16 160303 4333.0 4333.0 4333.0 4333.0 -9.0      
Total Volume and Open Interest 89,804 230,160 -872
Hang Seng Index(HKFE)
Mar16 160303 19900 20063 19758 19861 -29 125,920 104,801 +304
Apr16 160303 19915 20053 19750 19856 -25 923 957 +512
Total Volume and Open Interest 127,337 110,930 +703
DAX(EUREX)
Mar16 160303 9806.0 9818.0 9706.0 9734.0 -42.0 120,989 132,933 +1,450
Jun16 160303 9841.0 9846.0 9738.0 9765.0 -40.5 1,147 21,414 +105
Sep16 160303 9754.0 9754.0 9754.0 9754.0 -42.0 18 643 +11
Total Volume and Open Interest 122,154 154,990 +1,566
FT-SE 100(EURONEXT)
Mar16 160303 6117.00 6163.00 6095.50 6108.50 -13.00 136,852 599,965 -7,137
Jun16 160303 6071.00 6095.50 6045.50 6045.50 -13.00 349 10,981 +294
Sep16 160303 5995.50 5995.50 5995.50 5995.50 -13.00 0 1,761 +0
Total Volume and Open Interest 137,201 612,707 -6,843
SPI 200(SFE)
Mar16 160303 5019.0 5082.0 5005.0 5077.0 +63.0 42,311 253,730 -1,723
Jun16 160303 5010.0 5065.0 4998.0 5063.0 +63.0 781 3,896 +767
Sep16 160303 5014.0 5014.0 5014.0 5014.0 +63.0 0 812 +0
Total Volume and Open Interest 43,092 260,598 -956
FTSE MIB(ISE)
Mar16 160303 18215.00 18345.00 18110.00 18315.00 +140.00 39,164 61,355 +2,395
Jun16 160303 17780.00 17890.00 17690.00 17868.00 +140.00 978 3,215 -30
Sep16 160303 17750.00 17793.00 17740.00 17793.00 +147.00 6 2 +2
Total Volume and Open Interest 40,148 64,572 +2,367
KOSPI 200(KFE)
Mar16 160303 239.75 240.00 239.70 240.00 +0.45 141,551 124,822 +2,802
Jun16 160303 240.55 240.80 240.55 240.80 +0.55 2,465 6,624 +1,280
Sep16 160303 243.05 243.05 241.00 241.00 -0.10 12 370 +7
Total Volume and Open Interest 144,031 133,742 +4,089
GSCI(CME)
Mar16 160303 305.05 308.60 304.55 307.20 +1.00 585 11,120 -166
Apr16 160303 312.35 313.35 309.80 312.35 +1.20 400 521 +176
May16 160303 316.85 316.85 316.85 316.85 +1.20      
Total Volume and Open Interest 985 11,641 +10
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!