Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 04, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160304 860.50 871.75 860.50 870.50 +14.25 7,854 4,809 -1,198
May16 160304 863.75 879.25 863.75 878.50 +14.75 122,926 347,226 +1,688
Jul16 160304 870.25 885.25 870.25 884.50 +14.25 46,182 165,611 +1,957
Aug16 160304 873.50 887.50 873.50 886.75 +14.00 3,763 19,088 +544
Sep16 160304 877.50 887.75 877.50 887.00 +13.25 1,123 8,945 -106
Nov16 160304 877.75 891.75 877.75 891.00 +13.00 18,066 136,394 -2,665
Jan17 160304 883.75 896.50 883.75 896.25 +12.50 280 3,406 +23
Mar17 160304 892.00 900.25 892.00 899.75 +12.50 581 8,267 +202
May17 160304 894.00 904.25 894.00 903.25 +13.00 138 3,046 +12
Jul17 160304 903.75 908.75 902.50 908.75 +13.00 83 2,386 +37
Aug17 160304 906.50 906.50 906.50 906.50 +13.00 0 48 +0
Sep17 160304 898.75 898.75 898.75 898.75 +12.50 0 35 +0
Nov17 160304 885.00 893.00 885.00 893.00 +12.25 155 2,901 +56
Jan18 160304 897.75 897.75 897.75 897.75 +12.50 0 10 +0
Total Volume and Open Interest 201,156 702,242 +555
Soybean Meal(CBOT)
Mar16 160304 263.20 267.70 263.20 267.70 +5.70 964 2,050 -352
May16 160304 265.30 271.00 264.90 270.90 +6.00 46,395 187,551 -5,072
Jul16 160304 267.50 273.30 267.50 273.20 +5.80 10,319 91,268 +307
Aug16 160304 268.90 274.30 268.90 274.20 +5.60 856 21,326 +184
Sep16 160304 271.10 275.50 270.70 275.50 +5.50 610 17,605 -1
Oct16 160304 271.90 276.10 271.40 276.10 +5.50 419 12,606 -25
Dec16 160304 272.50 277.90 272.50 277.90 +5.50 3,320 44,651 +108
Jan17 160304 275.20 279.10 275.10 279.10 +5.50 62 3,248 +5
Mar17 160304 276.70 280.60 276.70 280.60 +5.50 403 4,322 +174
May17 160304 277.70 281.50 277.60 281.50 +5.50 75 1,726 +4
Total Volume and Open Interest 63,525 388,889 -4,638
Soybean Oil(CBOT)
Mar16 160304 30.52 31.12 30.52 30.73 +0.32 2,704 1,549 -842
May16 160304 30.61 31.38 30.60 30.96 +0.35 65,240 176,508 -2,165
Jul16 160304 30.85 31.61 30.83 31.19 +0.34 19,238 98,906 +2,223
Aug16 160304 30.95 31.68 30.95 31.28 +0.34 3,632 22,100 +999
Sep16 160304 31.03 31.77 31.03 31.37 +0.34 2,390 12,826 +408
Oct16 160304 31.09 31.77 31.09 31.42 +0.34 1,473 10,136 +68
Dec16 160304 31.23 31.95 31.23 31.56 +0.33 5,922 39,987 -715
Jan17 160304 31.69 32.14 31.69 31.80 +0.34 284 3,333 -45
Mar17 160304 31.86 32.36 31.86 31.97 +0.32 417 4,425 +145
May17 160304 32.08 32.47 32.03 32.13 +0.32 126 2,207 +8
Total Volume and Open Interest 101,937 381,852 +170
Canola(WCE)
Mar16 160304 450.3 450.3 450.3 450.3 unch 34 152 -100
May16 160304 452.1 457.6 446.5 452.3 unch 16,113 118,329 +1,580
Jul16 160304 456.0 462.2 452.0 457.5 +1.7 3,009 28,467 -166
Nov16 160304 462.9 469.9 460.0 466.2 +3.2 1,203 20,240 +181
Jan17 160304 469.7 472.8 467.2 471.0 +3.2 44 876 +17
Total Volume and Open Interest 20,405 168,269 +1,514
Corn(CBOT)
Mar16 160304 354.00 357.75 353.50 354.50 +0.75 2,360 9,878 -1,326
May16 160304 356.50 360.75 356.00 358.25 +1.75 140,807 660,236 +679
Jul16 160304 361.00 365.50 360.75 363.50 +2.25 35,360 286,127 +1,061
Sep16 160304 367.00 371.00 366.50 369.50 +2.50 14,351 126,505 +944
Dec16 160304 375.75 379.75 375.50 378.00 +2.50 17,074 178,914 +883
Mar17 160304 384.75 388.25 384.50 386.75 +2.50 1,234 33,077 +248
May17 160304 389.75 392.00 389.75 391.00 +2.25 431 5,081 -1
Jul17 160304 392.00 395.50 392.00 394.25 +2.50 1,548 13,290 +334
Sep17 160304 385.00 386.50 385.00 386.50 +2.50 27 1,783 -1
Dec17 160304 383.00 386.00 382.75 384.50 +2.25 551 11,947 +205
Total Volume and Open Interest 213,787 1,328,852 +3,058
Wheat(CBOT)
Mar16 160304 454.25 458.50 453.25 454.75 +1.50 1,337 1,081 -939
May16 160304 459.50 464.50 456.00 460.75 +1.00 59,189 245,232 +1,324
Jul16 160304 465.75 470.00 462.00 466.75 +1.00 26,004 119,893 -1,134
Sep16 160304 475.25 479.25 471.50 476.25 +0.75 7,172 22,045 +757
Dec16 160304 489.75 494.00 486.25 491.25 +1.25 7,648 39,995 +1,151
Mar17 160304 503.00 507.00 500.25 505.50 +2.00 1,587 9,201 +601
Total Volume and Open Interest 103,553 439,604 +2,027
Wheat(KCBT)
Mar16 160304 454.50 458.75 454.25 457.75 +3.25 164 188 -116
May16 160304 465.25 470.75 462.25 468.75 +2.75 14,177 104,479 +1,294
Jul16 160304 476.50 480.00 471.75 478.00 +2.25 8,027 70,187 -618
Sep16 160304 489.75 493.00 484.75 491.50 +2.50 1,036 10,669 +24
Dec16 160304 509.00 512.50 502.75 510.75 +2.25 2,172 20,188 +352
Mar17 160304 522.00 526.00 518.25 524.25 +2.25 923 7,947 +394
May17 160304 530.00 532.50 527.75 532.50 +2.50 257 2,488 +83
Total Volume and Open Interest 26,945 216,612 +1,474
Wheat(MGE)
Mar16 160304 502.75 502.75 502.75 502.75 +4.75 20 317 -24
May16 160304 497.25 503.25 492.50 497.75 -0.25 3,510 30,932 +401
Jul16 160304 504.50 510.50 501.00 505.50 +0.25 1,622 19,905 -19
Sep16 160304 514.50 518.50 510.00 514.75 +0.25 336 8,480 +131
Dec16 160304 529.75 533.25 526.00 530.50 +0.75 213 6,957 +39
Mar17 160304 544.00 547.75 541.50 544.00 +0.50 39 3,152 +13
Total Volume and Open Interest 5,742 70,779 +541
Oats(CBOT)
Mar16 160304 172.50 172.50 170.25 170.25 -3.75 60 91 -11
May16 160304 186.50 187.75 180.50 181.75 -4.75 701 8,331 -3
Jul16 160304 196.00 197.75 191.25 192.25 -3.75 134 1,716 +27
Sep16 160304 199.00 199.00 199.00 199.00 -2.75 45 135 +15
Total Volume and Open Interest 995 10,575 +36
Rough Rice(CBOT)
Mar16 160304 10.34 10.34 10.26 10.27 +0.01 43 79 +0
May16 160304 10.56 10.60 10.48 10.51 unch 348 10,053 -7
Jul16 160304 10.84 10.84 10.75 10.77 -0.00 38 1,326 -6
Sep16 160304 10.95 10.95 10.93 10.93 -0.01 15 193 +13
Total Volume and Open Interest 444 11,665 +0
Live Cattle(CME)
Apr16 160304 135.550 136.785 135.075 136.350 +0.900 17,745 114,899 -2,683
Jun16 160304 125.700 126.600 125.035 126.480 +0.845 12,169 80,179 +1,947
Aug16 160304 121.150 121.980 120.680 121.930 +0.750 5,293 40,865 +512
Oct16 160304 121.180 122.150 120.785 122.080 +0.830 2,805 26,912 +565
Dec16 160304 120.800 121.600 120.450 121.535 +0.635 1,134 13,297 +184
Feb17 160304 119.850 120.580 119.600 120.580 +0.650 511 3,654 +63
Total Volume and Open Interest 39,725 281,525 +589
Feeder Cattle(CME)
Mar16 160304 157.580 159.035 157.250 158.500 +0.900 1,738 6,666 -597
Apr16 160304 156.785 158.750 156.200 158.235 +1.300 3,332 12,504 +318
May16 160304 155.735 157.580 154.985 157.185 +1.285 1,861 9,333 -13
Aug16 160304 156.250 157.550 155.380 157.080 +0.830 1,063 9,132 +54
Sep16 160304 154.500 156.150 154.080 155.785 +1.135 297 1,175 +91
Oct16 160304 152.150 153.880 151.785 153.650 +1.500 211 953 -5
Nov16 160304 148.000 149.880 147.850 149.650 +1.570 104 1,025 +36
Total Volume and Open Interest 8,606 40,856 -116
Lean Hogs(CME)
Apr16 160304 70.730 71.385 70.450 70.800 +0.450 11,924 70,454 -1,791
May16 160304 77.035 77.550 77.035 77.330 +0.545 35 1,601 +0
Jun16 160304 80.800 81.430 80.550 81.230 +0.530 6,291 48,693 +1,211
Jul16 160304 80.500 80.950 80.285 80.885 +0.405 1,904 16,264 +483
Aug16 160304 79.785 80.230 79.550 80.150 +0.365 2,478 22,161 +798
Oct16 160304 68.180 68.500 68.000 68.480 +0.255 1,399 20,022 +120
Dec16 160304 63.430 63.735 63.200 63.680 +0.250 511 13,793 +233
Feb17 160304 65.535 66.000 65.535 65.975 +0.225 234 3,646 +139
Total Volume and Open Interest 24,809 197,529 +1,221
Class III Milk(CME)
Mar16 160304 13.81 13.84 13.76 13.78 +0.01 134 4,408 -50
Apr16 160304 13.56 13.68 13.52 13.53 +0.01 147 4,880 +27
May16 160304 13.58 13.66 13.52 13.53 unch 77 3,949 +30
Jun16 160304 13.73 13.75 13.62 13.63 -0.07 113 3,396 +64
Jul16 160304 14.12 14.12 14.00 14.04 -0.01 63 2,779 +21
Aug16 160304 14.50 14.50 14.46 14.50 -0.08 51 2,442 +20
Sep16 160304 14.82 14.82 14.77 14.77 -0.04 20 2,409 +12
Oct16 160304 15.00 15.00 15.00 15.00 -0.05 16 1,952 +6
Nov16 160304 15.01 15.02 15.00 15.00 -0.05 7 1,833 +6
Dec16 160304 15.00 15.09 15.00 15.00 -0.05 4 1,734 +3
Jan17 160304 15.07 15.07 15.02 15.02 -0.05 6 304 +3
Feb17 160304 15.05 15.06 15.05 15.05 unch 5 241 +2
Mar17 160304 15.17 15.18 15.17 15.17 unch 5 202 +2
Total Volume and Open Interest 662 31,282 +160
Cocoa(ICE)
Mar16 160304 3001 3001 3001 3001 +59 9 19 -17
May16 160304 2973 3018 2962 3008 +56 12,527 91,524 -331
Jul16 160304 2962 3013 2961 3005 +54 4,933 54,773 -606
Sep16 160304 2953 2993 2943 2988 +53 3,178 38,404 -17
Dec16 160304 2920 2959 2912 2956 +53 2,228 18,609 +23
Mar17 160304 2899 2933 2897 2930 +51 575 23,921 +63
May17 160304 2892 2924 2892 2924 +52 169 4,284 +98
Total Volume and Open Interest 23,716 238,011 -750
Coffee "C"(ICE)
Mar16 160304 118.80 118.80 118.80 118.80 +3.20 34 82 -18
May16 160304 117.90 121.30 117.80 121.05 +3.20 13,875 96,902 -319
Jul16 160304 119.70 123.05 119.55 122.80 +3.20 5,192 39,751 +396
Sep16 160304 121.25 124.60 121.25 124.45 +3.15 3,298 22,638 +284
Dec16 160304 123.35 126.50 123.20 126.35 +3.05 1,912 24,026 +232
Mar17 160304 125.20 128.30 125.20 128.30 +3.00 366 6,152 +77
Total Volume and Open Interest 24,829 195,936 +697
Orange Juice(ICE)
Mar16 160304 123.65 123.65 119.80 119.80 -3.50 2 300 -2
May16 160304 123.50 123.80 120.10 120.50 -3.45 657 8,752 -7
Jul16 160304 124.00 124.20 121.15 121.35 -3.20 95 1,375 +5
Sep16 160304 124.70 124.75 122.05 122.35 -3.15 93 623 +78
Nov16 160304 125.00 125.00 122.40 122.40 -3.40 80 152 +79
Jan17 160304 126.10 126.15 123.70 123.70 -2.95 2 13 +2
Total Volume and Open Interest 929 11,216 +155
Sugar #11(ICE)
May16 160304 14.79 14.93 14.67 14.83 -0.01 54,113 310,433 -508
Jul16 160304 14.62 14.80 14.56 14.70 +0.03 28,412 208,504 -9
Oct16 160304 14.78 14.90 14.68 14.83 +0.04 15,937 107,393 +1,316
Mar17 160304 15.20 15.35 15.15 15.30 +0.04 6,506 74,769 +629
May17 160304 15.00 15.14 14.97 15.14 +0.08 2,136 10,220 +411
Jul17 160304 14.81 14.95 14.76 14.95 +0.12 2,502 17,801 +517
Oct17 160304 14.73 14.93 14.70 14.93 +0.18 2,305 15,429 +408
Mar18 160304 14.95 15.18 14.93 15.18 +0.22 157 5,721 +10
Total Volume and Open Interest 112,148 755,051 +2,789
London Cocoa(LCE)
Mar16 160304 2182 2220 2182 2216 +31 3,918 34,324 -2,042
May16 160304 2184 2218 2182 2211 +30 11,295 62,256 -31
Jul16 160304 2177 2207 2176 2199 +26 7,906 59,363 -1,367
Sep16 160304 2157 2187 2157 2179 +25 4,236 49,667 +759
Dec16 160304 2114 2142 2114 2134 +23 2,908 36,919 +372
Mar17 160304 2087 2110 2087 2101 +22 937 34,744 +277
May17 160304 2085 2110 2085 2101 +24 306 3,513 +114
Total Volume and Open Interest 31,532 281,685 -1,906
London Sugar(LCE)
May16 160304 421.00 428.10 420.40 423.80 +2.90 3,166 36,346 +404
Aug16 160304 416.90 422.60 416.40 418.70 +2.20 1,375 21,944 +465
Oct16 160304 412.90 417.70 412.90 414.20 +1.40 635 11,033 +206
Dec16 160304 415.40 417.50 413.80 413.90 +0.30 195 5,596 +128
Mar17 160304 415.60 418.00 414.50 414.70 -0.10 53 3,949 +12
Total Volume and Open Interest 5,450 81,377 +1,215
Cotton(ICE)
Mar16 160304 58.93 58.93 58.93 58.93 +0.51 14 266 -31
May16 160304 56.42 57.20 56.23 57.11 +0.70 16,359 123,851 +483
Jul16 160304 56.29 56.80 56.01 56.71 +0.55 7,348 41,852 +940
Oct16 160304 56.61 56.61 56.61 56.61 +0.55 0 2 +0
Dec16 160304 56.05 56.50 55.80 56.45 +0.45 3,596 30,346 +972
Mar17 160304 56.69 57.34 56.69 57.34 +0.48 339 5,537 +7
Total Volume and Open Interest 28,067 205,543 +2,680
Lumber(CME)
Mar16 160304 270.5 277.3 269.2 275.7 +4.4 327 640 -167
May16 160304 269.5 274.6 268.9 274.6 +10.0 366 2,947 +30
Jul16 160304 267.6 275.4 267.6 275.4 +10.0 11 513 +5
Sep16 160304 276.3 277.4 274.8 277.3 +9.7 0 64 +0
Total Volume and Open Interest 706 4,206 -130
Crude Oil(NYM)
Apr16 160304 34.66 36.34 34.40 35.92 +1.35 597,834 479,993 -5,380
May16 160304 36.39 38.15 36.19 37.75 +1.42 184,863 294,750 +8,554
Jun16 160304 37.59 39.33 37.40 38.98 +1.47 98,876 211,287 +771
Jul16 160304 38.49 40.18 38.25 39.87 +1.52 32,004 88,655 +695
Aug16 160304 39.17 40.78 38.89 40.53 +1.55 19,778 57,687 +1,357
Sep16 160304 39.73 41.31 39.46 41.07 +1.56 32,906 74,279 +2,944
Oct16 160304 40.14 41.73 40.03 41.54 +1.56 10,757 41,096 +505
Nov16 160304 40.59 41.96 40.42 41.96 +1.56 6,323 40,396 +529
Dec16 160304 40.85 42.54 40.65 42.32 +1.55 52,605 182,539 +1,878
Jan17 160304 41.10 42.81 41.10 42.62 +1.53 2,713 32,855 +893
Feb17 160304 41.60 43.00 41.37 42.90 +1.50 2,139 14,705 +15
Mar17 160304 42.02 43.28 41.69 43.17 +1.46 4,148 31,322 +382
Apr17 160304 42.22 43.43 42.09 43.43 +1.43 918 11,111 +136
May17 160304 42.43 43.68 42.30 43.68 +1.41 619 9,608 -173
Jun17 160304 42.74 44.02 42.44 43.91 +1.39 6,773 39,556 +296
Jul17 160304 43.07 44.11 42.85 44.11 +1.37 360 6,999 +12
Total Volume and Open Interest 1,072,478 1,814,960 +14,662
e-miNY Crude Oil(NYM)
Apr16 160304 34.650 36.325 34.425 35.925 +1.350 15,693 4,988 -125
May16 160304 36.400 38.125 36.250 37.750 +1.425 475 552 +40
Jun16 160304 37.650 39.200 37.575 38.975 +1.475 59 320 +9
Jul16 160304 38.525 39.900 38.525 39.875 +1.525 11 184 -1
Aug16 160304 40.100 40.800 40.100 40.525 +1.550 8 55 +3
Sep16 160304 39.775 41.075 39.775 41.075 +1.575 5 76 +0
Oct16 160304 41.550 41.550 41.550 41.550 +1.575 1 42 +0
Nov16 160304 41.950 41.950 41.950 41.950 +1.550 4 10 +0
Dec16 160304 41.500 42.325 41.500 42.325 +1.550 9 227 +1
Jan17 160304 42.625 42.625 42.625 42.625 +1.525 0 7 +0
Total Volume and Open Interest 16,267 7,007 -74
NY Harbor ULSD(NYM)
Apr16 160304 112.17 116.65 111.37 116.13 +4.11 55,494 90,983 -4,163
May16 160304 113.62 118.12 112.90 117.71 +4.20 29,030 67,965 -556
Jun16 160304 115.25 119.83 114.70 119.42 +4.24 22,679 45,469 -510
Jul16 160304 117.68 121.64 117.30 121.36 +4.25 7,650 26,959 +1,240
Aug16 160304 119.24 123.74 119.24 123.49 +4.24 5,084 17,632 +83
Sep16 160304 121.91 125.99 121.14 125.77 +4.24 3,096 16,135 +477
Oct16 160304 124.04 128.17 124.04 127.97 +4.22 1,827 9,043 -36
Nov16 160304 126.80 130.34 126.12 130.13 +4.18 1,276 7,272 +48
Dec16 160304 127.85 132.28 127.45 132.07 +4.15 6,315 37,277 +924
Jan17 160304 130.17 133.87 129.85 133.76 +4.11 490 14,796 +86
Feb17 160304 131.45 134.98 131.15 134.98 +4.06 304 3,264 -54
Mar17 160304 133.16 135.53 133.16 135.53 +3.97 331 4,488 +145
Apr17 160304 135.36 135.38 135.10 135.38 +3.87 134 1,664 +32
May17 160304 135.40 135.67 135.40 135.67 +3.75 80 1,475 +31
Total Volume and Open Interest 134,786 361,610 -1,987
RBOB Gasoline(NYM)
Apr16 160304 129.80 134.31 128.50 133.21 +3.33 57,543 111,344 -2,941
May16 160304 133.63 138.05 132.15 136.99 +3.44 39,808 68,255 +3,474
Jun16 160304 135.11 139.70 133.79 138.69 +3.53 30,989 44,410 +182
Jul16 160304 135.42 139.70 134.00 138.81 +3.59 19,372 32,008 +409
Aug16 160304 134.71 138.41 132.94 137.55 +3.56 15,885 27,751 +657
Sep16 160304 132.00 135.95 130.66 135.19 +3.51 12,324 33,585 +283
Oct16 160304 118.80 122.50 117.40 121.90 +3.44 6,104 18,306 -76
Nov16 160304 115.94 119.55 114.60 119.08 +3.40 4,112 12,521 +377
Dec16 160304 114.44 118.10 113.14 117.58 +3.37 7,901 29,872 -1,030
Jan17 160304 115.80 117.90 115.80 117.90 +3.33 612 4,691 -82
Total Volume and Open Interest 197,075 410,234 +1,146
e-miNY RBOB Gasoline(NYM)
Apr16 160304 133.20 133.21 133.20 133.20 +3.30 0 1 +0
May16 160304 137.00 137.00 136.99 137.00 +3.40      
Jun16 160304 138.70 138.70 138.69 138.70 +3.50      
Jul16 160304 138.80 138.81 138.80 138.80 +3.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr16 160304 1.626 1.675 1.611 1.666 +0.027 128,726 289,380 +3,338
May16 160304 1.757 1.795 1.735 1.787 +0.020 45,980 209,901 +5,972
Jun16 160304 1.874 1.908 1.855 1.900 +0.020 23,197 58,922 +1,983
Jul16 160304 1.971 2.004 1.953 1.996 +0.021 21,204 72,975 +390
Aug16 160304 2.004 2.050 2.000 2.046 +0.022 11,127 36,313 -877
Sep16 160304 2.030 2.071 2.023 2.065 +0.021 10,829 71,045 +843
Oct16 160304 2.082 2.115 2.064 2.107 +0.019 26,602 73,361 -1,763
Nov16 160304 2.242 2.283 2.229 2.276 +0.021 8,148 24,319 -511
Dec16 160304 2.518 2.553 2.497 2.549 +0.021 5,423 30,320 +1,085
Jan17 160304 2.657 2.686 2.630 2.680 +0.013 10,422 52,824 +313
Feb17 160304 2.650 2.684 2.629 2.678 +0.014 1,461 13,010 +178
Mar17 160304 2.613 2.653 2.596 2.647 +0.015 5,390 34,967 +1,591
Apr17 160304 2.468 2.494 2.445 2.490 +0.011 4,957 31,482 +1,702
May17 160304 2.478 2.515 2.468 2.508 +0.015 499 7,086 +119
Jun17 160304 2.515 2.553 2.515 2.552 +0.017 181 3,709 -6
Jul17 160304 2.567 2.598 2.565 2.596 +0.018 46 3,354 +3
Total Volume and Open Interest 304,989 1,052,466 +15,683
Brent Crude Oil(ICE)
May16 160304 37.04 38.95 36.82 38.72 +1.65 278,167 517,664 -17,644
Jun16 160304 37.64 39.60 37.46 39.36 +1.66 139,114 301,350 -3,030
Jul16 160304 38.24 40.15 38.00 39.92 +1.68 52,412 159,973 +583
Aug16 160304 38.84 40.75 38.62 40.54 +1.70 30,488 95,659 -2,547
Sep16 160304 39.42 41.34 39.21 41.13 +1.71 32,431 132,651 +3,034
Oct16 160304 39.94 41.86 39.74 41.65 +1.71 14,418 64,349 +672
Nov16 160304 40.41 42.33 40.21 42.12 +1.71 11,154 62,201 +335
Dec16 160304 40.87 42.78 40.67 42.56 +1.70 59,582 307,308 -433
Jan17 160304 41.33 42.96 41.15 42.94 +1.67 4,315 45,660 -568
Feb17 160304 42.05 43.31 41.79 43.31 +1.63 3,665 41,091 +336
Mar17 160304 42.61 43.70 42.50 43.70 +1.60 4,806 33,217 -197
Apr17 160304 42.98 44.07 42.96 44.07 +1.56 1,741 17,072 +326
May17 160304 44.38 44.38 44.38 44.38 +1.53 991 15,378 +63
Jun17 160304 43.21 44.69 43.14 44.66 +1.50 7,590 56,008 -254
Total Volume and Open Interest 663,374 2,149,905 -16,304
Gas Oil(ICE)
Mar16 160304 330.75 343.50 327.50 336.75 +6.25 50,291 89,834 -7,295
Apr16 160304 334.50 348.50 332.25 342.00 +6.75 103,988 151,296 -10,242
May16 160304 339.50 353.50 337.50 347.25 +7.25 56,283 92,614 +5,187
Jun16 160304 344.75 358.75 342.75 352.50 +7.50 37,280 82,925 +1,272
Jul16 160304 352.25 364.25 348.75 358.00 +7.75 12,619 37,499 +1,070
Aug16 160304 358.00 370.25 354.50 363.75 +7.75 7,202 29,271 +1,289
Sep16 160304 363.50 375.25 360.00 369.00 +7.75 6,889 30,978 +1,355
Oct16 160304 368.00 380.00 365.75 374.50 +7.75 4,063 22,831 +757
Nov16 160304 373.25 383.75 370.00 378.50 +7.75 2,221 15,717 +216
Dec16 160304 376.50 388.25 373.00 381.75 +7.50 19,751 89,804 +346
Total Volume and Open Interest 308,089 801,207 -5,021
Ethanol(CBOT)
Apr16 160304 1.371 1.397 1.371 1.386 +0.010 294 1,742 -82
May16 160304 1.387 1.401 1.386 1.394 +0.010 226 782 +160
Jun16 160304 1.394 1.394 1.391 1.391 +0.010 1 265 +1
Jul16 160304 1.396 1.396 1.388 1.388 +0.010 0 546 +0
Aug16 160304 1.379 1.379 1.379 1.379 +0.010 0 107 +0
Sep16 160304 1.370 1.370 1.370 1.370 +0.010 0 152 +0
Oct16 160304 1.368 1.368 1.360 1.360 +0.010 7 161 +2
Nov16 160304 1.350 1.350 1.350 1.350 +0.010 0 80 +0
Total Volume and Open Interest 574 4,264 +56
WTI Crude Oil(ICE)
Apr16 160304 34.74 36.32 34.41 35.92 +1.35 49,121 69,620 -3,526
May16 160304 36.45 38.13 36.19 37.75 +1.42 71,024 82,167 +8,798
Jun16 160304 37.69 39.25 37.39 38.98 +1.47 45,191 80,037 +727
Jul16 160304 38.46 40.12 38.27 39.87 +1.52 16,815 21,202 +353
Aug16 160304 39.10 40.76 38.94 40.53 +1.55 6,853 9,446 -16
Sep16 160304 39.63 41.28 39.62 41.07 +1.56 5,121 20,498 +80
Oct16 160304 40.09 41.74 40.07 41.54 +1.56 2,558 4,795 +79
Nov16 160304 40.50 41.97 40.47 41.96 +1.56 1,515 10,203 +199
Dec16 160304 40.87 42.50 40.83 42.32 +1.55 12,151 63,921 +1,103
Jan17 160304 42.62 42.62 42.62 42.62 +1.53 359 5,115 +29
Feb17 160304 42.90 42.90 42.90 42.90 +1.50 175 3,639 +25
Mar17 160304 43.17 43.17 43.17 43.17 +1.46 173 2,598 +60
Apr17 160304 43.43 43.43 43.43 43.43 +1.43 29 1,869 +23
May17 160304 43.68 43.68 43.68 43.68 +1.41 20 1,087 -8
Jun17 160304 42.97 43.91 42.97 43.91 +1.39 502 16,550 -12
Jul17 160304 44.11 44.11 44.11 44.11 +1.37 13 1,128 +0
Total Volume and Open Interest 214,704 448,250 +8,820
US Dollar Index(ICE)
Mar16 160304 97.645 98.050 97.025 97.342 -0.257 14,509 58,210 +160
Jun16 160304 97.735 98.140 97.130 97.438 -0.247 970 5,850 +284
Sep16 160304 97.875 97.955 97.435 97.497 -0.272 83 620 +11
Total Volume and Open Interest 15,575 64,757 +460
Australian Dollar(CME)
Mar16 160304 73.47 74.49 73.37 74.22 +0.70 114,033 129,382 +9,439
Jun16 160304 73.16 74.09 73.08 73.91 +0.70 2,532 3,233 +339
Sep16 160304 73.15 73.60 73.15 73.60 +0.68 0 47 +0
Total Volume and Open Interest 116,568 132,687 +9,776
British Pound(CME)
Mar16 160304 141.73 142.51 141.08 142.15 +0.42 97,527 271,198 +1,565
Jun16 160304 141.78 142.55 141.14 142.20 +0.42 7,628 10,924 +5,153
Sep16 160304 141.64 142.47 141.48 142.31 +0.42 161 318 -14
Total Volume and Open Interest 105,316 282,529 +6,704
Canadian Dollar(CME)
Mar16 160304 74.57 75.12 74.22 75.04 +0.44 57,972 147,938 -1,579
Jun16 160304 74.57 75.12 74.24 75.05 +0.44 1,656 7,885 +454
Sep16 160304 74.54 75.09 74.29 75.08 +0.44 43 1,248 +10
Dec16 160304 74.76 75.14 74.38 75.11 +0.44 31 865 +10
Total Volume and Open Interest 59,702 158,002 -1,105
Japanese Yen(CME)
Mar16 160304 87.97 88.43 87.54 87.69 -0.38 124,903 254,389 +357
Jun16 160304 88.22 88.67 87.79 87.94 -0.38 1,959 7,516 +123
Sep16 160304 88.67 88.94 88.17 88.28 -0.38 27 189 +12
Total Volume and Open Interest 126,890 262,170 +491
Swiss Franc(CME)
Mar16 160304 100.86 101.25 100.14 100.53 -0.39 16,214 45,010 -864
Jun16 160304 101.25 101.70 100.61 100.99 -0.39 827 2,224 +504
Sep16 160304 101.55 102.15 101.47 101.55 -0.40 0 19 +0
Total Volume and Open Interest 17,041 47,275 -360
EuroFX(CME)
Mar16 160304 109.54 110.46 109.05 110.01 +0.42 160,507 401,945 +895
Jun16 160304 109.87 110.79 109.39 110.33 +0.41 8,126 15,897 +1,173
Sep16 160304 110.32 111.13 109.82 110.74 +0.42 6 867 +6
Total Volume and Open Interest 168,646 419,701 +2,077
Mexican Peso(CME)
Mar16 160304 557.25 563.75 556.13 561.63 +3.38 40,472 81,135 -2,928
Apr16 160304 559.88 559.88 559.88 559.88 +3.38      
Total Volume and Open Interest 46,818 141,876 +772
Brazilian Real(CME)
Apr16 160304 262.35 271.50 261.00 265.15 +3.65 2,893 12,241 +1,798
May16 160304 262.00 267.40 262.00 262.80 +3.45 0 3 +0
Jun16 160304 263.40 265.05 257.60 260.35 +3.40 62 1,920 -12
Jul16 160304 256.40 258.00 256.40 258.00 +3.40 0 15 +0
Total Volume and Open Interest 2,955 14,179 +1,786
30-Year T-Bonds(CBOT)
Mar16 160304 164~250 165~290 162~300 163~190 -1~070 18,494 20,874 -9,708
Jun16 160304 163~120 163~280 161~200 162~080 -1~070 265,193 509,222 -2,694
Sep16 160304 161~000 161~000 161~000 161~000 -1~070 0 20 +0
Total Volume and Open Interest 283,687 530,116 -12,402
10-Year T-Notes(CBOT)
Mar16 160304 129~265 130~015 129~110 129~160 -0~135 94,725 116,128 -22,058
Jun16 160304 129~135 129~210 128~295 129~030 -0~135 1,461,747 2,787,597 +16,666
Sep16 160304 128~230 128~230 128~230 128~230 -0~145 1 1 +1
Total Volume and Open Interest 1,556,473 2,903,726 -5,391
5-Year T-Notes(CBOT)
Mar16 160304 120~180 120~204 120~074 120~104 -0~090 79,333 173,961 -24,001
Jun16 160304 120~112 120~146 120~004 120~036 -0~096 683,473 2,481,167 +34,206
Sep16 160304 119~206 119~206 119~206 119~206 -0~096      
Total Volume and Open Interest 762,806 2,655,128 +10,205
2 Year T-Notes(CBOT)
Mar16 160304 109~054 109~064 109~032 109~034 -0~020 27,214 56,261 -11,392
Jun16 160304 109~034 109~052 109~002 109~010 -0~026 258,312 1,005,906 +4,618
Sep16 160304 108~250 108~250 108~250 108~250 -0~026      
Total Volume and Open Interest 285,526 1,062,167 -6,774
Eurodollars(CME)
Mar16 160304 99.350 99.353 99.342 99.345 -0.005 140,929 960,496 -349
Jun16 160304 99.270 99.275 99.245 99.255 -0.015 304,290 1,355,177 +37,946
Sep16 160304 99.195 99.210 99.165 99.175 -0.030 210,102 1,152,989 +5,024
Dec16 160304 99.125 99.145 99.080 99.095 -0.040 300,749 1,336,966 +12,125
Mar17 160304 99.075 99.095 99.020 99.030 -0.050 252,120 1,016,356 -2,016
Jun17 160304 99.015 99.035 98.945 98.960 -0.060 183,748 744,749 +7,886
Sep17 160304 98.945 98.970 98.875 98.890 -0.065 126,972 685,579 -1,454
Dec17 160304 98.875 98.895 98.790 98.805 -0.075 166,491 807,486 -4,320
Mar18 160304 98.810 98.830 98.720 98.740 -0.075 133,966 554,627 +6,005
Jun18 160304 98.730 98.755 98.645 98.670 -0.075 92,026 403,598 -3,232
Sep18 160304 98.660 98.685 98.575 98.600 -0.075 95,769 329,623 -1,883
Dec18 160304 98.590 98.610 98.500 98.525 -0.075 71,289 416,618 +2,477
Mar19 160304 98.530 98.545 98.440 98.470 -0.075 51,371 286,599 +3,398
Jun19 160304 98.470 98.480 98.370 98.405 -0.075 44,119 212,335 +3,877
Sep19 160304 98.405 98.410 98.305 98.335 -0.075 40,615 149,541 +2,210
Dec19 160304 98.320 98.340 98.235 98.265 -0.070 27,340 140,738 +1,678
Mar20 160304 98.270 98.280 98.175 98.210 -0.070 21,940 85,681 -247
Jun20 160304 98.210 98.220 98.120 98.150 -0.070 24,752 53,148 -2,426
Total Volume and Open Interest 2,335,864 10,993,347 +63,974
Ultra T-Bond(CBOT)
Mar16 160304 170~02 170~16 167~21 168~15 -1~14 7,491 15,579 -2,855
Jun16 160304 171~21 172~09 169~10 170~06 -1~17 100,744 605,409 -190
Sep16 160304 172~06 172~06 172~06 172~06 -1~17      
Total Volume and Open Interest 108,235 620,988 -3,045
30 Day Federal Funds(CBOT)
Mar16 160304 99.622 99.625 99.620 99.622 unch 18,902 63,960 +4,139
Apr16 160304 99.610 99.615 99.600 99.605 unch 40,159 142,551 +10,352
May16 160304 99.575 99.585 99.565 99.575 unch 34,319 147,119 +988
Jun16 160304 99.550 99.555 99.535 99.545 -0.005 5,866 58,106 +920
Jul16 160304 99.525 99.525 99.500 99.510 -0.015 17,869 68,910 -1,140
Aug16 160304 99.510 99.515 99.485 99.500 -0.015 6,628 52,614 +120
Total Volume and Open Interest 139,107 741,349 +16,124
3-Mth Euro-Yen(CME)
Mar16 160304 99.990 99.990 99.990 99.990 unch      
Jun16 160304 99.990 99.990 99.990 99.990 unch      
Sep16 160304 99.990 99.990 99.990 99.990 unch      
Dec16 160304 99.990 99.990 99.990 99.990 unch      
Mar17 160304 99.990 99.990 99.990 99.990 unch      
Jun17 160304 99.990 99.990 99.990 99.990 unch      
Sep17 160304 99.990 99.990 99.990 99.990 unch      
Dec17 160304 99.990 99.990 99.990 99.990 unch      
Mar18 160304 99.935 99.935 99.935 99.935 unch      
Jun18 160304 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 160304 165.73 165.75 164.76 164.87 -0.72 1,265,798 834,137 -169,238
Jun16 160304 163.10 163.10 162.11 162.22 -0.74 485,323 507,955 +190,342
Sep16 160304 161.45 161.47 161.16 161.16 -0.72 0 13 +0
Total Volume and Open Interest 1,751,121 1,342,105 +21,104
Euro-Bobl(EUREX)
Mar16 160304 133.31 133.31 132.92 133.00 -0.25 1,158,378 663,763 -244,007
Jun16 160304 131.57 131.57 131.16 131.24 -0.24 483,898 508,483 +222,142
Sep16 160304 131.24 131.24 131.24 131.24 -0.24      
Total Volume and Open Interest 1,642,276 1,172,246 -21,865
3-Mth Euribor(EUREX)
Mar16 160304 100.250 100.250 100.245 100.245 -0.015 342 4,857 -225
Jun16 160304 100.305 100.305 100.290 100.290 -0.015 300 11,209 +0
Sep16 160304 100.330 100.330 100.330 100.330 -0.025 20 5,644 -20
Total Volume and Open Interest 1,605 71,116 +151
Long Gilt(LIFFE)
Mar16 160304 121~20 121~25 121~05 121~06 -0~12 10,040 36,349 -5,032
Jun16 160304 120~27 120~31 120~07 120~11 -0~12 255,349 471,481 +12,669
Total Volume and Open Interest 265,389 507,830 +7,637
3-Mth Short Sterling(LIFFE)
Mar16 160304 99.40 99.41 99.40 99.40 unch 12,835 321,522 +1,790
Jun16 160304 99.40 99.40 99.39 99.39 unch 35,842 455,075 -3,351
Sep16 160304 99.40 99.41 99.39 99.39 unch 45,982 368,028 +2,981
Dec16 160304 99.40 99.41 99.38 99.39 -0.01 51,777 422,006 -24
Mar17 160304 99.38 99.40 99.35 99.36 -0.02 43,059 329,629 -3,628
Jun17 160304 99.35 99.37 99.31 99.31 -0.03 50,516 278,276 +2,307
Total Volume and Open Interest 496,325 3,499,903 -12,490
3-Mth Euribor(LIFFE)
Mar16 160304 100.260 100.265 100.240 100.245 -0.020 96,004 421,236 -20,776
Jun16 160304 100.310 100.310 100.280 100.290 -0.015 92,420 522,227 +10,331
Sep16 160304 100.360 100.365 100.320 100.330 -0.025 115,306 438,294 +16,400
Total Volume and Open Interest 767,831 3,764,656 +18,659
3-Mth Aus T-Bills(SFE)
Mar16 160304 97.69 97.69 97.67 97.69 unch 32,974 98,589 -14,587
Jun16 160304 97.83 97.85 97.80 97.81 -0.03 62,523 222,560 -2,776
Sep16 160304 97.92 97.95 97.88 97.89 -0.04 33,054 167,082 -7,600
Dec16 160304 97.97 98.00 97.94 97.95 -0.03 23,584 147,890 -472
Mar17 160304 98.01 98.03 97.97 97.98 -0.03 13,830 104,824 -5,542
Jun17 160304 98.01 98.03 97.98 97.99 -0.03 6,488 61,628 -5,224
Sep17 160304 98.00 98.02 97.96 97.98 -0.02 7,247 49,394 +467
Dec17 160304 97.97 97.99 97.93 97.94 -0.02 4,755 32,158 +777
Mar18 160304 97.92 97.95 97.89 97.89 -0.03 853 9,929 +618
Jun18 160304 97.87 97.87 97.84 97.85 -0.02 33 9,735 +10
Total Volume and Open Interest 185,629 905,856 -34,274
10-Year Aus T-Bonds(SFE)
Mar16 160304 97.44 97.50 97.44 97.45 +0.01 178,011 864,810 +5,635
Jun16 160304 97.44 97.49 97.44 97.45 unch 1,564 1,492 +1,463
Total Volume and Open Interest 179,575 866,302 +7,098
3-Year Aus T-Bonds(SFE)
Mar16 160304 98.10 98.14 98.07 98.09 -0.02 274,814 896,478 +30,887
Jun16 160304 98.17 98.17 98.12 98.13 -0.02 2,638 3,227 +2,433
Total Volume and Open Interest 277,452 899,705 +33,320
Gold(CMX)
Apr16 160304 1264.6 1280.7 1250.1 1270.7 +12.5 182,775 299,666 -90
Jun16 160304 1264.2 1281.1 1251.6 1271.7 +12.6 14,943 89,473 +5,565
Aug16 160304 1259.6 1282.0 1256.3 1272.6 +12.6 2,377 18,709 +631
Oct16 160304 1261.4 1276.8 1261.4 1273.5 +12.7 902 5,875 +347
Dec16 160304 1267.4 1284.0 1254.7 1274.5 +12.6 2,283 17,486 -4
Feb17 160304 1267.0 1283.2 1267.0 1275.6 +12.7 68 4,332 -15
Apr17 160304 1266.2 1286.0 1266.2 1276.8 +12.8 350 2,022 +300
Jun17 160304 1272.2 1278.0 1272.2 1278.0 +12.9 99 5,347 +16
Aug17 160304 1279.2 1279.2 1279.2 1279.2 +13.0 0 101 +0
Oct17 160304 1280.5 1280.5 1280.5 1280.5 +13.1 3 17 +1
Dec17 160304 1283.8 1286.3 1276.5 1282.0 +13.3 44 5,939 +7
Total Volume and Open Interest 204,154 456,994 +6,439
Silver(CMX)
Mar16 160304 1522.0 1578.0 1514.0 1568.1 +55.0 809 3,453 +13
May16 160304 1523.0 1584.0 1515.0 1569.4 +54.8 39,822 116,325 -946
Jul16 160304 1527.5 1584.5 1526.0 1572.9 +54.9 6,211 17,422 +941
Sep16 160304 1532.5 1583.5 1530.0 1576.3 +55.0 2,622 8,325 +946
Dec16 160304 1536.0 1594.0 1533.5 1581.2 +55.2 1,943 12,391 +317
Mar17 160304 1581.5 1586.3 1569.5 1586.3 +55.3 120 304 +83
May17 160304 1582.5 1590.5 1582.5 1589.6 +55.4 0 27 +0
Total Volume and Open Interest 51,891 163,768 +1,475
Platinum(NYMEX)
Apr16 160304 955.8 988.3 944.2 986.3 +43.6 11,575 55,456 -1,993
Jul16 160304 953.0 989.0 946.7 987.1 +43.6 3,169 10,671 +2,313
Oct16 160304 953.0 989.0 953.0 988.4 +43.6 6 399 +5
Jan17 160304 961.5 989.4 961.5 989.4 +43.6 2 6 +1
Total Volume and Open Interest 14,760 66,544 +333
Palladium(NYMEX)
Mar16 160304 551.15 563.10 551.15 563.10 +20.65 49 140 -21
Jun16 160304 541.25 563.85 535.00 563.00 +20.80 3,849 24,566 -64
Sep16 160304 548.20 563.05 548.20 563.05 +20.75 6 441 +0
Total Volume and Open Interest 3,921 25,205 -88
Copper(CMX)
Mar16 160304 220.85 230.00 220.85 227.10 +6.65 1,543 3,297 -540
May16 160304 221.05 230.40 220.80 227.45 +6.60 70,182 110,853 +1,937
Jul16 160304 221.25 230.45 221.20 227.55 +6.50 6,360 26,647 +1,737
Sep16 160304 221.50 230.25 221.15 227.50 +6.45 2,115 8,274 +94
Dec16 160304 221.55 229.90 221.20 227.40 +6.40 1,334 7,094 +250
Total Volume and Open Interest 83,294 164,042 +4,032
E-mini DJIA Index(CBOT)
Mar16 160304 16926 17043 16878 16967 +48 165,079 57,611 -2,899
Jun16 160304 16818 16941 16783 16869 +48 479 1,813 +15
Sep16 160304 16800 16829 16789 16798 +48 26 130 +8
Dec16 160304 16738 16738 16738 16738 +48 0 1 +0
Total Volume and Open Interest 165,584 59,555 -2,876
S & P 500(CME)
Mar16 160304 1990.00 2007.00 1985.00 1994.90 +4.40 7,799 141,036 -989
Jun16 160304 1985.50 1997.00 1976.30 1985.70 +4.40 261 4,303 +224
Sep16 160304 1980.50 1989.00 1968.80 1978.20 +4.40 92 259 +91
Dec16 160304 1970.80 1980.90 1961.40 1970.80 +4.40      
Total Volume and Open Interest 8,152 145,598 -674
S & P 500 E-Mini(Globex)
Mar16 160304 1991.00 2007.50 1984.00 1995.00 +4.50 1,821,662 3,008,594 +297
Jun16 160304 1981.75 1998.00 1975.00 1985.75 +4.50 29,129 150,713 +17,349
Sep16 160304 1973.00 1990.00 1967.75 1978.25 +4.50 520 7,383 +82
Dec16 160304 1967.00 1981.25 1963.75 1970.75 +4.25 7 871 +1
Total Volume and Open Interest 1,851,319 3,167,601 +17,730
NASDAQ 100 E-Mini(Globex)
Mar16 160304 4323.00 4355.00 4298.00 4322.50 +2.20 265,748 250,443 -2,715
Jun16 160304 4311.00 4345.80 4289.80 4313.50 +2.20 529 4,798 +0
Sep16 160304 4315.00 4336.30 4302.50 4308.80 +2.30 8 54 +0
Total Volume and Open Interest 266,285 255,371 -2,715
S&P Midcap 400(CME) e-Mini
Mar16 160304 1389.30 1403.80 1386.20 1396.90 +7.90 22,780 95,270 +39
Jun16 160304 1386.00 1397.20 1381.10 1391.20 +7.60 2 2 +0
Sep16 160304 1386.90 1386.90 1386.90 1386.90 +7.60 0 5 +0
Total Volume and Open Interest 22,782 95,288 +39
Volatility Index(CBOE)
Mar16 160304 18.35 18.95 17.75 18.93 +0.60 63,260 118,699 +4,984
Apr16 160304 19.50 20.10 19.11 20.03 +0.50 43,647 79,006 +11,502
May16 160304 20.09 20.55 19.73 20.53 +0.45 13,508 18,659 -12
Jun16 160304 20.47 20.90 20.19 20.88 +0.40 6,310 18,006 -280
Total Volume and Open Interest 135,464 273,417 +17,089
Russell 2000(ICE)
Mar16 160304 1073.40 1087.50 1070.80 1080.40 +6.10 88,787 429,237 +220
Jun16 160304 1068.10 1082.10 1066.40 1075.20 +6.10 504 880 +307
Sep16 160304 1071.40 1071.40 1071.40 1071.40 +6.10 0 3 +0
Total Volume and Open Interest 89,291 430,130 +527
Nikkei 225(CME)
Mar16 160304 16890 17185 16865 17040 +185 16,350 39,664 -49
Jun16 160304 16880 17150 16865 17010 +180 688 1,126 +177
Total Volume and Open Interest 17,038 40,795 +128
Nikkei 225(SGX)
Mar16 160304 16910 17045 16770 17000 +40 114,968 234,166 +1,845
Jun16 160304 16780 16915 16665 16860 +25 2,840 10,509 +658
Sep16 160304 16850 16850 16850 16850 +40 0 429 +0
Total Volume and Open Interest 117,808 255,037 +2,503
CAC 40(EURONEXT)
Mar16 160304 4429.0 4480.5 4412.0 4455.5 +40.5 94,880 236,631 +7,232
Apr16 160304 4425.0 4468.5 4407.5 4445.5 +40.5 1,159 1,699 +1,074
May16 160304 4373.5 4373.5 4373.5 4373.5 +40.5      
Total Volume and Open Interest 96,049 238,476 +8,316
Hang Seng Index(HKFE)
Mar16 160304 19860 20184 19826 20100 +239 132,578 108,006 +3,205
Apr16 160304 19865 20160 19858 20089 +233 1,535 1,355 +398
Total Volume and Open Interest 135,257 114,404 +3,474
DAX(EUREX)
Mar16 160304 9780.0 9900.0 9738.0 9818.5 +84.5 101,876 130,411 -2,522
Jun16 160304 9822.0 9928.0 9775.0 9851.0 +86.0 2,198 21,608 +194
Sep16 160304 9781.0 9842.5 9781.0 9842.5 +88.5 12 651 +8
Total Volume and Open Interest 104,086 152,670 -2,320
FT-SE 100(EURONEXT)
Mar16 160304 6142.50 6208.50 6137.50 6181.00 +72.50 128,932 597,067 -2,898
Jun16 160304 6089.50 6132.00 6084.00 6118.50 +73.00 414 11,239 +258
Sep16 160304 6068.50 6068.50 6068.50 6068.50 +73.00 0 1,761 +0
Total Volume and Open Interest 129,346 610,067 -2,640
SPI 200(SFE)
Mar16 160304 5075.0 5098.0 5059.0 5085.0 +8.0 46,295 253,401 -329
Jun16 160304 5054.0 5071.0 5054.0 5071.0 +8.0 1,864 4,706 +810
Sep16 160304 5022.0 5022.0 5022.0 5022.0 +8.0 0 812 +0
Total Volume and Open Interest 48,255 260,983 +385
FTSE MIB(ISE)
Mar16 160304 18430.00 18445.00 18055.00 18262.00 -53.00 35,592 61,221 -134
Jun16 160304 17955.00 18000.00 17650.00 17815.00 -53.00 874 3,772 +557
Sep16 160304 17738.00 17738.00 17738.00 17738.00 -55.00 0 2 +0
Total Volume and Open Interest 36,466 64,995 +423
KOSPI 200(KFE)
Mar16 160304 240.20 240.20 240.05 240.20 +0.20 130,677 128,456 +3,634
Jun16 160304 241.05 241.15 240.95 241.15 +0.35 2,669 8,830 +2,206
Sep16 160304 241.55 242.00 241.50 241.55 +0.55 15 377 +7
Total Volume and Open Interest 133,361 139,725 +5,983
GSCI(CME)
Mar16 160304 308.75 314.75 308.20 314.15 +6.95 323 10,852 -268
Apr16 160304 319.50 320.00 319.50 319.50 +7.15 281 802 +281
May16 160304 324.00 324.00 324.00 324.00 +7.15      
Total Volume and Open Interest 604 11,654 +13
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!!!