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 11, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160311 882.75 888.75 882.75 888.00 +6.25 398 430 -282
May16 160311 887.50 896.75 887.00 895.75 +6.50 120,895 329,156 -1,232
Jul16 160311 892.50 902.50 892.50 901.50 +6.75 45,302 174,406 +971
Aug16 160311 895.00 904.00 895.00 903.50 +6.75 5,829 20,829 +968
Sep16 160311 898.75 904.25 897.75 903.50 +6.25 2,530 9,757 +467
Nov16 160311 900.25 907.50 898.75 906.75 +6.00 20,863 142,307 +729
Jan17 160311 903.00 911.25 903.00 911.00 +5.75 908 3,347 -74
Mar17 160311 906.00 913.25 906.00 913.00 +5.25 671 8,449 -165
May17 160311 909.75 915.00 909.75 914.50 +4.75 430 3,298 -11
Jul17 160311 920.00 920.00 915.50 919.25 +4.25 385 3,011 +132
Aug17 160311 916.75 916.75 916.75 916.75 +4.25 0 48 +0
Sep17 160311 908.50 908.50 908.50 908.50 +4.75 0 35 +0
Nov17 160311 896.25 902.50 896.00 902.25 +5.00 261 3,316 +114
Jan18 160311 907.00 907.00 907.00 907.00 +5.25 0 11 +0
Total Volume and Open Interest 198,472 698,471 +1,617
Soybean Meal(CBOT)
Mar16 160311 269.60 272.00 269.60 272.00 +1.80 362 197 -186
May16 160311 271.40 274.40 270.80 273.50 +1.60 50,447 163,220 -3,801
Jul16 160311 274.40 276.90 273.50 276.20 +1.60 21,337 93,774 -982
Aug16 160311 275.70 277.90 274.70 277.20 +1.50 5,167 20,739 +592
Sep16 160311 276.60 278.90 275.90 278.10 +1.30 2,449 18,207 +384
Oct16 160311 276.90 279.50 276.50 278.60 +1.10 1,625 12,581 +97
Dec16 160311 279.00 281.20 278.10 280.30 +0.90 6,854 44,645 -288
Jan17 160311 280.50 282.00 279.40 281.30 +0.90 202 3,301 -10
Mar17 160311 281.60 282.50 280.30 281.70 +0.40 449 4,419 -128
May17 160311 282.30 282.30 280.70 281.90 +0.30 163 1,885 +25
Total Volume and Open Interest 89,135 365,680 -4,227
Soybean Oil(CBOT)
Mar16 160311 31.99 32.05 31.93 31.93 +0.52 161 209 -61
May16 160311 31.62 32.30 31.60 32.13 +0.51 71,167 178,169 +6,746
Jul16 160311 31.83 32.52 31.83 32.37 +0.51 24,809 102,113 -583
Aug16 160311 31.99 32.60 31.99 32.45 +0.50 4,230 23,080 +353
Sep16 160311 32.08 32.70 32.08 32.54 +0.50 3,644 14,709 +161
Oct16 160311 32.10 32.75 32.10 32.61 +0.50 2,038 9,982 -163
Dec16 160311 32.27 32.93 32.27 32.80 +0.50 8,047 42,700 +1,631
Jan17 160311 32.91 33.15 32.89 33.02 +0.47 395 3,621 -34
Mar17 160311 32.89 33.32 32.89 33.16 +0.45 535 4,352 -193
May17 160311 32.97 33.44 32.97 33.27 +0.42 162 2,339 +26
Total Volume and Open Interest 115,248 391,120 +7,903
Canola(WCE)
Mar16 160311 461.4 461.4 461.4 461.4 -1.9      
May16 160311 464.8 469.1 460.0 463.4 -1.9 9,597 118,801 +2,111
Jul16 160311 468.0 470.5 463.2 465.9 -2.1 2,824 34,768 -159
Nov16 160311 470.6 471.0 464.3 467.5 -3.1 887 22,627 -8
Jan17 160311 473.9 473.9 471.4 471.4 -4.1 87 987 +1
Total Volume and Open Interest 13,405 177,420 +1,950
Corn(CBOT)
Mar16 160311 362.50 366.25 362.25 366.00 +3.50 1,749 2,114 -1,051
May16 160311 362.00 365.25 362.00 365.00 +2.25 159,734 667,629 +5,788
Jul16 160311 366.25 369.75 366.25 369.50 +2.00 45,426 313,961 +6,194
Sep16 160311 372.00 374.50 371.75 374.25 +2.00 18,765 129,135 -1,135
Dec16 160311 381.00 383.25 380.25 382.75 +1.75 20,272 184,495 +1,787
Mar17 160311 389.75 391.25 389.00 391.25 +1.50 1,410 34,459 +433
May17 160311 394.00 395.50 393.75 395.25 +1.25 811 5,476 +147
Jul17 160311 397.00 398.50 396.25 398.25 +1.25 520 15,468 +271
Sep17 160311 393.25 393.25 386.75 388.50 -0.75 0 1,816 +0
Dec17 160311 388.00 389.25 387.00 388.75 +1.00 850 12,289 +188
Total Volume and Open Interest 249,546 1,368,918 +12,626
Wheat(CBOT)
Mar16 160311 472.50 472.75 467.75 469.75 -1.75 145 122 -110
May16 160311 476.25 478.50 471.50 475.75 -1.25 57,585 227,330 -1,709
Jul16 160311 482.25 484.50 478.25 482.75 -0.50 22,815 117,776 +1,825
Sep16 160311 492.50 493.50 487.75 492.00 -0.50 5,943 30,672 +1,987
Dec16 160311 506.50 507.00 501.25 505.50 -0.50 2,985 42,729 +86
Mar17 160311 518.50 519.75 514.50 518.75 +0.25 636 10,091 +117
Total Volume and Open Interest 90,468 432,038 +2,298
Wheat(KCBT)
Mar16 160311 472.75 472.75 468.75 472.50 -0.25 10 18 -1
May16 160311 483.00 485.25 479.50 483.00 -0.25 16,681 97,207 -1,968
Jul16 160311 493.50 495.00 489.25 493.00 unch 6,242 68,124 +640
Sep16 160311 506.25 508.00 502.50 506.00 unch 1,073 11,429 +248
Dec16 160311 526.00 527.25 522.00 525.25 -0.25 508 20,544 -44
Mar17 160311 539.50 540.00 534.75 538.00 -0.50 167 8,557 +38
May17 160311 546.00 546.00 546.00 546.00 -0.50 29 2,563 +4
Total Volume and Open Interest 24,727 209,082 -1,078
Wheat(MGE)
Mar16 160311 515.50 515.50 515.50 515.50 +3.75 8 0 -8
May16 160311 512.00 516.75 510.50 515.25 +2.75 2,556 0 -29,918
Jul16 160311 520.00 525.25 518.75 523.50 +3.00 1,222 0 -20,713
Sep16 160311 530.00 534.00 528.50 533.25 +3.00 447 0 -8,725
Dec16 160311 544.00 548.25 542.00 546.75 +2.75 229 0 -7,311
Mar17 160311 556.50 561.00 555.00 559.75 +2.00 74 0 -3,405
Total Volume and Open Interest 4,644 70,422 -867
Oats(CBOT)
Mar16 160311 179.00 181.00 179.00 181.00 +3.25 44 50 +29
May16 160311 188.25 192.00 187.00 191.50 +3.25 378 8,345 +27
Jul16 160311 198.25 201.00 198.00 200.50 +2.75 73 2,239 +41
Sep16 160311 206.00 208.00 206.00 207.50 +2.00 13 158 +8
Total Volume and Open Interest 510 11,133 +105
Rough Rice(CBOT)
Mar16 160311 10.19 10.19 10.10 10.10 -0.01 1 10 +0
May16 160311 10.29 10.47 10.29 10.33 -0.02 534 10,062 +79
Jul16 160311 10.65 10.70 10.57 10.60 -0.02 219 1,748 +131
Sep16 160311 10.85 10.85 10.76 10.76 -0.02 84 323 +38
Total Volume and Open Interest 840 12,172 +249
Live Cattle(CME)
Apr16 160311 138.750 141.130 138.435 139.800 +1.500 20,932 97,413 -4,388
Jun16 160311 127.850 129.785 127.800 128.550 +0.915 16,696 94,020 +1,642
Aug16 160311 122.900 124.600 122.885 123.200 +0.470 6,764 45,704 +926
Oct16 160311 122.650 123.900 122.285 122.600 unch 3,189 30,174 +457
Dec16 160311 122.250 123.230 121.730 122.050 -0.085 1,147 14,364 +130
Feb17 160311 121.500 122.550 121.135 121.400 -0.030 118 3,758 -2
Total Volume and Open Interest 48,994 287,431 -1,166
Feeder Cattle(CME)
Mar16 160311 161.900 164.935 161.900 162.400 +0.850 1,366 4,359 -483
Apr16 160311 162.080 165.700 161.800 162.735 +1.135 3,386 10,241 -397
May16 160311 161.700 164.850 161.435 162.100 +1.000 2,793 11,994 +873
Aug16 160311 160.900 163.750 160.830 161.350 +0.665 1,098 9,944 +72
Sep16 160311 159.100 162.050 159.100 159.450 +0.515 189 1,578 +27
Oct16 160311 156.600 160.000 156.600 157.000 +0.515 237 1,335 +80
Nov16 160311 152.535 156.080 152.485 152.630 +0.300 110 1,235 +53
Total Volume and Open Interest 9,180 40,771 +225
Lean Hogs(CME)
Apr16 160311 72.500 72.700 71.635 71.830 -0.350 30,418 51,628 -3,268
May16 160311 79.600 79.750 79.000 79.250 -0.100 283 1,677 +42
Jun16 160311 83.200 83.480 82.650 83.080 +0.180 24,194 63,812 +5,637
Jul16 160311 82.100 82.535 81.730 82.200 +0.150 8,443 17,322 +1,165
Aug16 160311 81.230 81.500 80.535 81.230 +0.030 8,105 28,748 +2,337
Oct16 160311 69.250 69.500 68.580 69.450 +0.100 3,729 21,815 +310
Dec16 160311 64.475 64.580 63.750 64.500 +0.070 2,409 15,761 +1,117
Feb17 160311 66.900 67.000 66.400 66.975 +0.175 1,486 4,955 +474
Total Volume and Open Interest 79,788 207,354 +8,285
Class III Milk(CME)
Mar16 160311 13.82 13.84 13.79 13.79 -0.01 129 3,986 -55
Apr16 160311 13.60 13.72 13.55 13.66 +0.10 111 5,104 -35
May16 160311 13.48 13.59 13.45 13.50 +0.09 89 4,183 +43
Jun16 160311 13.54 13.63 13.50 13.63 +0.17 126 3,710 +91
Jul16 160311 13.96 14.03 13.89 14.03 +0.17 43 2,899 +6
Aug16 160311 14.32 14.45 14.32 14.45 +0.14 34 2,524 +23
Sep16 160311 14.61 14.74 14.61 14.74 +0.16 13 2,468 +7
Oct16 160311 14.76 14.81 14.76 14.79 +0.08 14 1,989 +0
Nov16 160311 14.79 14.82 14.79 14.79 +0.04 20 1,882 +3
Dec16 160311 14.74 14.80 14.74 14.80 +0.03 30 1,788 +6
Jan17 160311 14.70 14.79 14.69 14.79 +0.06 42 341 +16
Feb17 160311 14.72 14.80 14.71 14.78 +0.02 39 256 +13
Mar17 160311 14.70 14.75 14.70 14.70 +0.05 45 228 +17
Total Volume and Open Interest 803 32,168 +182
Cocoa(ICE)
Mar16 160311 3031 3031 3031 3031 unch 0 6 -4
May16 160311 3058 3077 3048 3062 unch 19,836 84,590 +813
Jul16 160311 3060 3074 3047 3062 +3 10,657 57,986 +1,312
Sep16 160311 3040 3053 3029 3045 +4 4,898 39,965 -257
Dec16 160311 3009 3018 2995 3012 +3 2,246 20,292 +231
Mar17 160311 2987 2994 2971 2988 +2 1,790 24,440 +26
May17 160311 2976 2982 2965 2979 +3 163 4,547 +134
Total Volume and Open Interest 39,897 238,598 +2,341
Coffee "C"(ICE)
Mar16 160311 123.00 124.40 123.00 124.40 +3.80 4 69 -1
May16 160311 122.50 126.25 122.35 125.80 +3.65 18,306 88,213 -1,358
Jul16 160311 124.05 128.00 124.05 127.55 +3.50 5,987 40,161 -345
Sep16 160311 126.30 129.65 126.00 129.20 +3.40 3,896 25,512 +941
Dec16 160311 128.25 131.40 128.00 131.05 +3.30 2,628 25,831 +627
Mar17 160311 130.55 133.15 130.20 132.85 +3.10 196 6,716 +39
Total Volume and Open Interest 31,159 193,456 -57
Orange Juice(ICE)
Mar16 160310 119.70 119.70 119.70 119.70 -3.15 0 297 +0
May16 160311 122.25 122.40 120.05 121.40 -0.65 666 9,293 -72
Jul16 160311 122.20 122.30 120.80 121.90 -0.60 77 1,496 -1
Sep16 160311 122.50 122.50 122.50 122.50 -0.45 39 904 +17
Nov16 160311 123.10 123.10 123.10 123.10 -0.25 10 289 -8
Jan17 160311 124.00 124.00 124.00 124.00 -0.10 0 72 +0
Total Volume and Open Interest 793 12,351 -65
Sugar #11(ICE)
May16 160311 14.88 15.34 14.85 15.13 +0.31 47,630 289,020 -5,712
Jul16 160311 14.83 15.25 14.81 15.06 +0.27 25,733 211,952 +1,353
Oct16 160311 14.99 15.38 14.99 15.22 +0.24 10,875 113,184 +632
Mar17 160311 15.50 15.84 15.47 15.69 +0.20 4,914 77,184 +658
May17 160311 15.34 15.62 15.33 15.51 +0.17 978 12,672 +263
Jul17 160311 15.17 15.40 15.17 15.32 +0.16 310 17,938 +112
Oct17 160311 15.16 15.33 15.16 15.27 +0.15 209 15,641 +97
Mar18 160311 15.40 15.55 15.40 15.51 +0.13 81 6,054 +14
Total Volume and Open Interest 90,900 748,537 -2,536
London Cocoa(LCE)
Mar16 160311 2238 2252 2229 2232 -7 5,720 14,961 -4,175
May16 160311 2236 2252 2213 2225 -13 12,776 72,181 +1,761
Jul16 160311 2225 2238 2202 2212 -13 11,303 61,721 +2,660
Sep16 160311 2201 2213 2177 2188 -14 4,084 51,683 +148
Dec16 160311 2154 2165 2131 2142 -15 1,835 37,904 +69
Mar17 160311 2123 2133 2098 2110 -15 2,279 35,023 -201
May17 160311 2128 2130 2107 2107 -16 414 3,728 +116
Total Volume and Open Interest 38,498 278,286 +380
London Sugar(LCE)
May16 160311 427.20 435.00 427.20 433.40 +6.60 4,547 41,765 +582
Aug16 160311 422.80 430.00 422.80 428.70 +6.30 2,584 24,205 +481
Oct16 160311 419.50 426.00 419.50 424.50 +5.80 808 11,840 +28
Dec16 160311 420.00 425.90 420.00 424.30 +5.50 921 5,954 +151
Mar17 160311 423.80 428.10 423.70 425.90 +4.10 336 4,285 +166
Total Volume and Open Interest 9,203 90,542 +1,406
Cotton(ICE)
May16 160311 56.56 57.45 56.49 57.15 +0.32 15,244 121,764 +822
Jul16 160311 56.55 57.24 56.45 57.03 +0.26 7,067 44,784 +1,053
Oct16 160311 56.84 56.84 56.84 56.84 +0.18 0 2 +0
Dec16 160311 56.58 56.95 56.42 56.82 +0.12 2,795 34,599 +1,024
Mar17 160311 57.83 57.83 57.71 57.71 +0.11 313 5,964 +195
May17 160311 58.34 58.46 58.34 58.42 +0.09 169 1,761 -38
Total Volume and Open Interest 25,737 211,483 +3,157
Lumber(CME)
Mar16 160311 278.5 297.7 278.5 288.1 +10.4 118 62 -67
May16 160311 283.0 291.6 283.0 291.6 +10.0 396 3,552 +103
Jul16 160311 282.7 290.8 282.7 289.8 +9.0 62 564 +5
Sep16 160311 287.0 290.9 287.0 290.2 +9.3 0 76 +0
Total Volume and Open Interest 576 4,294 +41
Crude Oil(NYM)
Apr16 160311 37.99 39.02 37.92 38.50 +0.66 740,632 311,063 -50,188
May16 160311 39.61 40.48 39.53 40.09 +0.69 334,937 420,591 +41,406
Jun16 160311 40.51 41.33 40.45 40.98 +0.66 125,755 217,668 +1,022
Jul16 160311 41.32 41.97 41.10 41.65 +0.65 41,887 93,300 -1,344
Aug16 160311 41.96 42.49 41.66 42.20 +0.60 24,961 65,853 +2,564
Sep16 160311 42.32 42.99 42.16 42.67 +0.58 31,547 78,892 +2,313
Oct16 160311 42.80 43.31 42.80 43.05 +0.58 11,230 45,320 +563
Nov16 160311 43.31 43.64 43.31 43.41 +0.59 12,906 34,567 -2,805
Dec16 160311 43.42 44.00 43.14 43.73 +0.58 58,223 188,822 +4,110
Jan17 160311 44.05 44.13 43.42 43.99 +0.56 3,679 32,486 -375
Feb17 160311 44.29 44.36 43.73 44.24 +0.54 2,034 18,026 +398
Mar17 160311 44.70 44.70 43.97 44.49 +0.52 4,674 33,766 +592
Apr17 160311 44.73 44.73 44.73 44.73 +0.51 3,655 8,777 -915
May17 160311 44.96 44.96 44.96 44.96 +0.49 2,561 8,038 -245
Jun17 160311 45.23 45.35 44.67 45.19 +0.48 8,301 44,723 -236
Jul17 160311 45.40 45.40 45.40 45.40 +0.47 877 7,749 +184
Total Volume and Open Interest 1,430,577 1,815,450 -1,024
e-miNY Crude Oil(NYM)
Apr16 160311 37.975 39.000 37.925 38.500 +0.650 13,394 5,699 +443
May16 160311 39.550 40.425 39.550 40.100 +0.700 613 725 +39
Jun16 160311 40.575 41.225 40.500 40.975 +0.650 99 342 -4
Jul16 160311 41.275 41.850 41.275 41.650 +0.650 23 195 +11
Aug16 160311 42.000 42.200 42.000 42.200 +0.600 2 53 +0
Sep16 160311 42.825 42.825 42.675 42.675 +0.575 0 81 +0
Oct16 160311 43.050 43.050 43.050 43.050 +0.575 0 42 +0
Nov16 160311 43.400 43.400 43.400 43.400 +0.575 0 10 +0
Dec16 160311 43.700 43.750 43.500 43.725 +0.575 1 230 +0
Jan17 160311 43.975 44.025 43.750 44.000 +0.575 0 7 +0
Total Volume and Open Interest 14,160 7,851 +511
NY Harbor ULSD(NYM)
Apr16 160311 122.19 124.11 121.42 121.80 +0.19 53,848 68,885 -6,522
May16 160311 123.12 125.04 122.39 122.82 +0.30 38,352 70,698 +2,345
Jun16 160311 124.39 126.22 123.63 124.10 +0.42 35,233 46,988 -2,030
Jul16 160311 127.16 127.74 125.24 125.77 +0.50 15,121 31,047 +1,315
Aug16 160311 128.60 129.51 127.14 127.59 +0.54 10,705 20,054 +465
Sep16 160311 130.69 131.42 129.09 129.65 +0.59 6,032 18,108 +156
Oct16 160311 132.82 133.45 131.28 131.68 +0.63 3,765 10,578 +943
Nov16 160311 134.23 135.24 133.30 133.65 +0.65 1,943 8,324 +19
Dec16 160311 136.23 137.03 134.92 135.39 +0.65 11,217 39,983 -248
Jan17 160311 138.14 138.14 136.76 136.89 +0.63 936 15,338 +293
Feb17 160311 138.61 138.61 137.94 137.94 +0.62 632 3,256 -22
Mar17 160311 139.65 139.65 138.46 138.46 +0.64 841 5,642 +318
Apr17 160311 139.36 139.36 138.31 138.31 +0.64 447 1,857 +62
May17 160311 138.93 139.01 138.51 138.57 +0.60 592 1,232 -138
Total Volume and Open Interest 182,036 360,902 -2,836
RBOB Gasoline(NYM)
Apr16 160311 144.50 146.36 143.29 144.43 +0.53 73,581 88,757 -5,992
May16 160311 147.62 149.37 146.42 147.64 +0.64 65,170 87,634 +5,490
Jun16 160311 148.59 150.11 147.43 148.64 +0.68 51,275 46,387 -2,221
Jul16 160311 149.64 149.64 147.23 148.29 +0.65 29,066 39,562 +1,550
Aug16 160311 147.75 147.75 145.46 146.44 +0.61 21,005 30,380 +1,205
Sep16 160311 143.74 144.26 142.36 143.40 +0.57 18,318 38,523 -368
Oct16 160311 129.64 129.90 128.07 129.11 +0.52 8,149 19,711 +851
Nov16 160311 125.71 126.29 124.68 125.72 +0.47 5,284 11,374 -86
Dec16 160311 124.58 124.98 122.63 123.78 +0.40 11,731 32,593 +1,078
Jan17 160311 124.16 124.73 123.23 123.76 +0.33 1,060 4,528 -103
Total Volume and Open Interest 288,681 427,005 +1,013
e-miNY RBOB Gasoline(NYM)
Apr16 160311 144.40 144.43 144.40 144.40 +0.50 0 1 +0
May16 160311 147.64 147.64 147.64 147.64 +0.64      
Jun16 160311 148.60 148.64 148.60 148.60 +0.60      
Jul16 160311 148.29 148.29 148.29 148.29 +0.69      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr16 160311 1.799 1.859 1.792 1.822 +0.034 160,681 228,394 -18,771
May16 160311 1.896 1.947 1.887 1.915 +0.032 93,795 247,748 +15,124
Jun16 160311 2.008 2.053 1.996 2.023 +0.034 30,641 68,965 +5,996
Jul16 160311 2.100 2.151 2.093 2.121 +0.035 30,280 86,530 +2,486
Aug16 160311 2.164 2.202 2.145 2.171 +0.035 14,185 39,018 +685
Sep16 160311 2.168 2.220 2.161 2.190 +0.036 14,646 78,889 +2,845
Oct16 160311 2.210 2.259 2.201 2.231 +0.034 20,067 69,786 -137
Nov16 160311 2.386 2.427 2.374 2.407 +0.032 5,341 26,230 +410
Dec16 160311 2.641 2.692 2.640 2.669 +0.026 6,505 32,833 +1,533
Jan17 160311 2.791 2.830 2.787 2.800 +0.024 12,019 58,129 +1,015
Feb17 160311 2.790 2.819 2.781 2.793 +0.023 1,696 13,590 +119
Mar17 160311 2.737 2.790 2.737 2.759 +0.021 4,133 36,710 -379
Apr17 160311 2.580 2.615 2.574 2.587 +0.011 2,477 35,749 +331
May17 160311 2.599 2.610 2.592 2.599 +0.007 201 8,018 +60
Jun17 160311 2.650 2.655 2.640 2.645 +0.005 136 4,328 -1
Jul17 160311 2.700 2.700 2.688 2.689 +0.004 83 3,730 +46
Total Volume and Open Interest 397,209 1,082,483 +11,502
Brent Crude Oil(ICE)
May16 160311 40.33 41.03 40.02 40.39 +0.34 333,486 416,954 -22,321
Jun16 160311 40.97 41.64 40.69 41.09 +0.41 228,104 358,237 +23,142
Jul16 160311 41.47 42.11 41.22 41.64 +0.47 92,336 197,734 +5,627
Aug16 160311 42.01 42.64 41.78 42.21 +0.49 50,901 104,103 +1,893
Sep16 160311 42.25 43.15 42.25 42.74 +0.49 46,020 146,874 +3,675
Oct16 160311 43.05 43.60 42.80 43.21 +0.47 28,285 71,704 +5,353
Nov16 160311 43.52 44.04 43.26 43.67 +0.45 22,814 60,340 -1,067
Dec16 160311 43.98 44.49 43.69 44.12 +0.44 87,635 298,418 -4,655
Jan17 160311 44.76 44.86 44.16 44.53 +0.44 11,094 52,377 +3,182
Feb17 160311 44.82 44.90 44.72 44.90 +0.42 4,227 42,921 -807
Mar17 160311 45.40 45.48 45.19 45.25 +0.40 4,684 31,746 -254
Apr17 160311 45.59 45.59 45.59 45.59 +0.39 1,932 16,261 -792
May17 160311 45.87 45.87 45.87 45.87 +0.37 1,676 15,973 +160
Jun17 160311 46.18 46.43 45.73 46.12 +0.36 17,042 62,177 +2,056
Total Volume and Open Interest 967,399 2,195,387 +20,112
Gas Oil(ICE)
Apr16 160311 366.75 372.25 363.50 367.00 +5.50 113,182 124,978 -1,207
May16 160311 370.00 375.50 367.25 370.75 +5.75 68,400 108,843 +9,898
Jun16 160311 374.25 379.50 371.75 375.25 +6.25 39,313 97,403 +6,305
Jul16 160311 379.75 384.50 377.25 380.00 +6.00 10,301 38,854 +75
Aug16 160311 384.75 389.50 382.00 385.25 +6.00 7,487 29,912 -657
Sep16 160311 389.75 394.25 387.00 390.00 +5.75 9,219 31,620 -734
Oct16 160311 394.75 399.25 392.25 395.00 +5.50 5,127 23,248 -958
Nov16 160311 399.25 402.50 395.75 398.50 +5.50 5,053 17,528 +856
Dec16 160311 401.00 405.00 398.25 401.25 +5.50 18,689 86,360 +175
Jan17 160311 407.25 407.75 403.00 405.25 +5.50 1,599 15,355 +159
Total Volume and Open Interest 324,931 724,063 -10,710
Ethanol(CBOT)
Apr16 160311 1.429 1.434 1.420 1.430 +0.003 293 1,514 -29
May16 160311 1.441 1.450 1.439 1.447 +0.003 106 953 -16
Jun16 160311 1.449 1.449 1.444 1.444 +0.003 37 151 -17
Jul16 160311 1.441 1.441 1.441 1.441 +0.003 30 531 +0
Aug16 160311 1.432 1.432 1.432 1.432 +0.003 0 107 +0
Sep16 160311 1.423 1.423 1.423 1.423 +0.003 20 164 +12
Oct16 160311 1.406 1.406 1.406 1.406 +0.003 0 149 +0
Nov16 160311 1.396 1.396 1.396 1.396 +0.003 0 72 +0
Total Volume and Open Interest 486 3,974 -50
WTI Crude Oil(ICE)
Apr16 160311 38.12 39.01 38.10 38.50 +0.66 52,329 51,019 -1,797
May16 160311 39.75 40.47 39.57 40.09 +0.69 82,126 99,324 +7,288
Jun16 160311 40.72 41.32 40.42 40.98 +0.66 51,159 78,795 -1,336
Jul16 160311 41.75 41.93 41.06 41.65 +0.65 17,287 22,657 +1,291
Aug16 160311 42.29 42.41 41.73 42.20 +0.60 8,139 10,949 +832
Sep16 160311 42.77 42.87 42.17 42.67 +0.58 5,506 20,885 -220
Oct16 160311 43.19 43.19 42.86 43.05 +0.58 2,456 4,600 +12
Nov16 160311 43.53 43.53 43.20 43.41 +0.59 1,911 9,697 -106
Dec16 160311 43.64 43.96 43.31 43.73 +0.58 10,454 64,267 +33
Jan17 160311 43.99 43.99 43.99 43.99 +0.56 430 4,937 -38
Feb17 160311 44.24 44.24 44.24 44.24 +0.54 150 3,729 -17
Mar17 160311 44.00 44.49 44.00 44.49 +0.52 149 2,753 +29
Apr17 160311 44.73 44.73 44.73 44.73 +0.51 37 1,999 -5
May17 160311 44.96 44.96 44.96 44.96 +0.49 26 1,098 -3
Jun17 160311 45.00 45.19 45.00 45.19 +0.48 3,748 16,988 -245
Jul17 160311 45.40 45.40 45.40 45.40 +0.47 1 1,124 +1
Total Volume and Open Interest 240,985 454,039 +6,747
US Dollar Index(ICE)
Mar16 160311 96.175 96.705 95.940 96.173 +0.118 27,937 37,501 -13,601
Jun16 160311 96.240 96.760 95.975 96.228 +0.107 19,885 25,466 +13,846
Sep16 160311 96.295 96.570 96.160 96.287 +0.107 67 872 -13
Total Volume and Open Interest 47,920 63,962 +260
Australian Dollar(CME)
Mar16 160311 74.54 75.83 74.48 75.72 +1.20 155,070 106,568 -14,304
Jun16 160311 74.23 75.51 74.16 75.41 +1.20 64,663 54,313 +33,427
Sep16 160311 74.25 75.13 74.25 75.10 +1.19 14 67 +9
Total Volume and Open Interest 219,747 160,977 +19,132
British Pound(CME)
Mar16 160311 142.84 144.37 142.56 143.86 +0.99 120,569 150,700 -17,972
Jun16 160311 142.85 144.41 142.59 143.90 +0.99 74,287 179,185 +49,245
Sep16 160311 143.05 144.46 142.82 144.02 +0.99 111 319 +8
Total Volume and Open Interest 194,976 330,338 +31,290
Canadian Dollar(CME)
Mar16 160311 75.01 75.95 74.93 75.63 +0.69 118,589 122,523 -10,002
Jun16 160311 74.97 75.96 74.94 75.64 +0.69 48,459 57,122 +17,847
Sep16 160311 75.17 75.94 75.17 75.67 +0.69 191 1,442 +58
Dec16 160311 75.47 76.00 75.26 75.71 +0.70 59 1,136 +38
Total Volume and Open Interest 167,298 182,288 +7,941
Japanese Yen(CME)
Mar16 160311 88.38 88.69 87.79 87.94 -0.50 178,035 179,107 -46,967
Jun16 160311 88.63 88.92 88.01 88.17 -0.50 82,494 97,020 +33,489
Sep16 160311 88.97 89.20 88.23 88.50 -0.49 19 200 +4
Total Volume and Open Interest 260,556 276,413 -13,466
Swiss Franc(CME)
Mar16 160311 101.61 102.01 101.12 101.87 +0.07 31,865 32,146 -7,328
Jun16 160311 102.04 102.42 101.52 102.27 +0.07 14,796 20,667 +10,446
Sep16 160311 102.78 102.86 102.31 102.78 +0.07 1 27 +0
Total Volume and Open Interest 46,662 52,862 +3,118
EuroFX(CME)
Mar16 160311 111.80 112.11 110.81 111.57 -0.44 312,900 217,104 -109,487
Jun16 160311 112.12 112.41 111.12 111.88 -0.43 193,810 212,231 +107,834
Sep16 160311 112.56 112.78 111.55 112.27 -0.43 160 1,226 +12
Total Volume and Open Interest 506,882 431,590 -1,631
Mexican Peso(CME)
Mar16 160311 560.75 566.25 560.13 565.50 +5.50 51,113 53,668 -8,969
Apr16 160311 564.00 564.00 564.00 564.00 +5.50 1 1 +1
Total Volume and Open Interest 68,506 137,615 -1,490
Brazilian Real(CME)
Apr16 160311 274.05 278.10 271.60 275.75 +2.80 1,113 18,084 -91
May16 160311 273.55 274.15 273.55 273.55 +2.65 1 12 +0
Jun16 160311 270.00 272.05 269.10 271.25 +2.65 34 2,668 +4
Jul16 160311 269.00 269.00 269.00 269.00 +2.70 0 15 +0
Total Volume and Open Interest 1,148 20,799 -87
30-Year T-Bonds(CBOT)
Mar16 160311 163~250 164~040 162~110 162~180 -1~050 902 12,840 -251
Jun16 160311 162~130 162~260 160~310 161~070 -1~050 226,839 514,201 +1,658
Sep16 160311 159~310 159~310 159~310 159~310 -1~050 0 21 +0
Total Volume and Open Interest 227,741 527,062 +1,407
10-Year T-Notes(CBOT)
Mar16 160311 129~020 129~045 128~210 128~255 -0~085 10,596 60,202 -3,710
Jun16 160311 128~200 128~240 128~065 128~110 -0~095 1,064,437 2,734,027 -3,221
Sep16 160311 127~310 127~310 127~310 127~310 -0~095 0 2 +0
Total Volume and Open Interest 1,075,033 2,794,231 -6,931
5-Year T-Notes(CBOT)
Mar16 160311 120~032 120~034 119~260 119~282 -0~056 37,231 93,750 -7,811
Jun16 160311 119~270 119~294 119~172 119~202 -0~064 431,971 2,406,944 -6,013
Sep16 160311 119~052 119~052 119~052 119~052 -0~064      
Total Volume and Open Interest 469,202 2,500,694 -13,824
2 Year T-Notes(CBOT)
Mar16 160311 109~002 109~010 108~310 108~312 -0~016 3,867 27,138 -2,360
Jun16 160311 108~290 108~300 108~262 108~272 -0~022 168,451 942,047 -11,238
Sep16 160311 108~192 108~192 108~192 108~192 -0~022      
Total Volume and Open Interest 172,318 969,185 -13,598
Eurodollars(CME)
Mar16 160311 99.363 99.365 99.360 99.363 unch 132,856 931,449 -17,066
Jun16 160311 99.220 99.225 99.200 99.210 -0.020 278,678 1,243,144 -44,660
Sep16 160311 99.135 99.140 99.105 99.115 -0.030 193,873 1,151,297 +4,117
Dec16 160311 99.050 99.055 99.005 99.020 -0.035 304,204 1,362,042 +22,736
Mar17 160311 98.975 98.985 98.925 98.945 -0.040 228,093 1,002,538 +3,871
Jun17 160311 98.895 98.905 98.835 98.860 -0.040 163,202 737,431 +4,766
Sep17 160311 98.820 98.830 98.755 98.775 -0.045 125,247 679,964 -5,553
Dec17 160311 98.725 98.745 98.665 98.685 -0.050 212,497 794,069 +14,427
Mar18 160311 98.670 98.680 98.600 98.615 -0.055 107,692 569,329 +1,864
Jun18 160311 98.590 98.610 98.525 98.545 -0.055 86,981 402,033 +2,116
Sep18 160311 98.535 98.545 98.460 98.475 -0.060 66,208 322,845 -384
Dec18 160311 98.465 98.475 98.385 98.405 -0.060 88,301 415,303 +2,515
Mar19 160311 98.415 98.425 98.330 98.350 -0.060 55,484 309,484 +5,084
Jun19 160311 98.355 98.370 98.275 98.290 -0.060 33,845 221,475 +3,006
Sep19 160311 98.295 98.310 98.215 98.235 -0.060 25,320 148,414 +91
Dec19 160311 98.230 98.245 98.150 98.170 -0.060 23,942 141,744 +281
Mar20 160311 98.180 98.195 98.100 98.115 -0.060 19,153 88,750 +643
Jun20 160311 98.125 98.140 98.045 98.060 -0.060 20,281 54,439 +2,511
Total Volume and Open Interest 2,207,112 10,890,719 +3,271
Ultra T-Bond(CBOT)
Mar16 160311 168~17 168~31 166~28 167~02 -1~12 547 10,419 -177
Jun16 160311 170~11 170~27 168~14 168~24 -1~15 93,648 614,296 +763
Sep16 160311 170~24 170~24 170~24 170~24 -1~15      
Total Volume and Open Interest 94,195 624,715 +586
30 Day Federal Funds(CBOT)
Mar16 160311 99.628 99.632 99.628 99.630 +0.002 3,502 73,246 +122
Apr16 160311 99.620 99.620 99.610 99.615 unch 22,782 135,436 -10,202
May16 160311 99.570 99.575 99.565 99.570 -0.005 20,977 156,114 +1,609
Jun16 160311 99.530 99.530 99.520 99.525 -0.010 3,661 60,422 +94
Jul16 160311 99.485 99.485 99.470 99.480 -0.015 10,768 76,018 +2,039
Aug16 160311 99.465 99.465 99.445 99.455 -0.015 5,415 54,908 -658
Total Volume and Open Interest 77,702 763,569 -6,949
3-Mth Euro-Yen(CME)
Mar16 160311 99.990 99.990 99.990 99.990 unch      
Jun16 160311 99.990 99.990 99.990 99.990 unch      
Sep16 160311 99.990 99.990 99.990 99.990 unch      
Dec16 160311 99.990 99.990 99.990 99.990 unch      
Mar17 160311 99.990 99.990 99.990 99.990 unch      
Jun17 160311 99.990 99.990 99.990 99.990 unch      
Sep17 160311 99.990 99.990 99.990 99.990 unch      
Dec17 160311 99.990 99.990 99.990 99.990 unch      
Mar18 160311 99.935 99.935 99.935 99.935 unch      
Jun18 160311 99.795 99.795 99.795 99.795 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160310 99.99 99.99 99.99 99.99 unch      
Sep16 160310 99.99 99.99 99.99 99.99 unch      
Dec16 160310 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160310 99.99 99.99 99.99 99.99 unch      
Jun17 160310 99.99 99.99 99.99 99.99 unch      
Sep17 160310 99.99 99.99 99.99 99.99 unch      
Dec17 160310 99.99 99.99 99.99 99.99 unch      
Mar18 160310 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160310 151.20 151.39 151.01 151.15 -0.02 6,242 6,978 +3,254
Sep16 160310 150.59 150.59 150.59 150.59 -0.02      
Dec16 160310 150.59 150.59 150.59 150.59 -0.02      
Total Volume and Open Interest 14,216 21,755 +3,875
Euro-Bund(EUREX)
Jun16 160311 161.30 161.96 161.03 161.65 +0.49 638,887 1,204,927 -3,935
Sep16 160311 160.57 160.87 160.57 160.65 +0.51 311 323 +300
Dec16 160311 159.15 159.15 159.15 159.15 +0.49      
Total Volume and Open Interest 639,198 1,205,250 -3,635
Euro-Bobl(EUREX)
Jun16 160311 130.63 130.83 130.51 130.74 +0.26 483,133 1,025,296 -13,726
Sep16 160311 131.65 131.65 131.65 131.65 +0.17      
Dec16 160311 131.65 131.65 131.65 131.65 +0.17      
Total Volume and Open Interest 483,133 1,025,296 -13,726
3-Mth Euribor(EUREX)
Mar16 160311 100.225 100.225 100.225 100.225 unch 1,185 5,226 +803
Jun16 160311 100.240 100.245 100.240 100.240 -0.005 631 11,670 +208
Sep16 160311 100.265 100.270 100.265 100.270 +0.005 26 5,787 +0
Total Volume and Open Interest 2,860 72,461 +1,157
Long Gilt(LIFFE)
Mar16 160311 121~02 121~02 120~12 120~12 -0~14 4,659 28,204 -4,657
Jun16 160311 120~06 120~07 119~17 119~18 -0~13 203,071 483,370 -7,525
Total Volume and Open Interest 207,730 511,574 -12,182
3-Mth Short Sterling(LIFFE)
Mar16 160311 99.40 99.41 99.40 99.41 +0.01 43,570 317,794 -8,937
Jun16 160311 99.39 99.40 99.37 99.39 unch 36,865 450,455 -543
Sep16 160311 99.38 99.38 99.35 99.37 -0.01 43,098 374,460 +6,449
Dec16 160311 99.36 99.37 99.32 99.34 -0.03 55,788 416,435 -1,360
Mar17 160311 99.34 99.35 99.28 99.30 -0.04 59,907 319,906 -2,887
Jun17 160311 99.29 99.30 99.22 99.24 -0.05 41,662 274,877 -2,562
Total Volume and Open Interest 479,015 3,458,799 -15,822
3-Mth Euribor(LIFFE)
Mar16 160311 100.220 100.225 100.215 100.225 unch 105,516 404,972 +4,614
Jun16 160311 100.200 100.245 100.200 100.240 -0.005 97,668 531,462 +15,415
Sep16 160311 100.265 100.270 100.250 100.270 +0.005 86,986 456,976 -4,370
Total Volume and Open Interest 737,008 3,768,745 +11,245
3-Mth Aus T-Bills(SFE)
Mar16 160310 97.66 97.67 97.60 97.65 -0.02 27,264 52,447 -13,808
Jun16 160311 97.79 97.81 97.76 97.77 -0.02 35,717 245,245 -2,901
Sep16 160311 97.86 97.89 97.83 97.84 -0.03 46,214 205,444 +16,454
Dec16 160311 97.91 97.94 97.87 97.88 -0.04 22,315 139,783 +2,446
Mar17 160311 97.95 97.99 97.90 97.91 -0.05 20,102 122,358 +2,946
Jun17 160311 97.97 97.99 97.91 97.91 -0.06 5,081 58,479 -755
Sep17 160311 97.96 97.97 97.89 97.90 -0.06 4,026 52,909 +1,918
Dec17 160311 97.93 97.94 97.86 97.87 -0.06 2,203 31,535 +273
Mar18 160311 97.90 97.90 97.82 97.82 -0.06 448 12,659 +354
Jun18 160311 97.82 97.82 97.77 97.77 -0.06 757 10,398 +465
Total Volume and Open Interest 151,773 910,695 -1,800
10-Year Aus T-Bonds(SFE)
Mar16 160311 97.41 97.44 97.32 97.32 -0.09 158,709 795,104 -7,812
Jun16 160311 97.41 97.44 97.32 97.32 -0.09 92,571 89,191 +75,305
Total Volume and Open Interest 251,280 884,295 +67,493
3-Year Aus T-Bonds(SFE)
Mar16 160311 98.03 98.06 97.94 97.95 -0.08 186,631 810,481 +9,653
Jun16 160311 98.07 98.11 97.99 97.99 -0.08 75,785 93,116 +62,457
Total Volume and Open Interest 262,416 903,597 +72,110
Gold(CMX)
Apr16 160311 1272.0 1287.8 1249.0 1259.4 -13.4 223,144 276,650 -18,258
Jun16 160311 1274.1 1287.8 1250.5 1260.7 -13.3 34,659 134,362 +6,381
Aug16 160311 1274.2 1286.0 1252.2 1261.7 -13.3 4,602 22,984 +853
Oct16 160311 1278.8 1285.7 1253.8 1262.7 -13.2 1,726 8,910 +478
Dec16 160311 1276.3 1288.0 1253.8 1263.9 -13.1 1,557 19,141 +325
Feb17 160311 1276.0 1276.0 1265.1 1265.1 -13.0 90 4,279 -20
Apr17 160311 1266.3 1266.3 1266.3 1266.3 -13.0 25 2,469 +0
Jun17 160311 1267.6 1267.6 1267.6 1267.6 -13.0 2 5,320 +0
Aug17 160311 1269.0 1269.0 1269.0 1269.0 -12.9 0 101 +0
Oct17 160311 1270.4 1270.4 1270.4 1270.4 -12.8 0 618 +0
Dec17 160311 1272.0 1272.0 1272.0 1272.0 -12.6 0 5,948 +0
Total Volume and Open Interest 266,274 489,044 -10,066
Silver(CMX)
Mar16 160311 1560.5 1566.0 1555.0 1560.7 +6.1 163 1,520 -27
May16 160311 1561.5 1575.5 1548.0 1560.5 +5.6 44,004 117,167 -1,027
Jul16 160311 1575.0 1575.0 1553.5 1563.9 +5.6 3,817 20,617 +28
Sep16 160311 1569.0 1569.5 1566.5 1567.6 +5.7 773 9,803 +411
Dec16 160311 1571.0 1583.5 1562.0 1572.7 +5.8 495 14,337 +240
Mar17 160311 1577.8 1577.8 1577.8 1577.8 +5.8 183 697 +117
May17 160311 1581.4 1581.4 1581.4 1581.4 +6.0 0 27 +0
Total Volume and Open Interest 49,540 169,622 -253
Platinum(NYMEX)
Apr16 160311 981.1 994.9 962.1 969.7 -8.0 13,046 44,472 -1,005
Jul16 160311 982.5 993.5 963.0 970.8 -8.0 1,947 18,778 +899
Oct16 160311 983.0 983.0 965.0 972.5 -8.0 235 955 +197
Jan17 160311 973.8 973.8 973.8 973.8 -8.2 15 9 -15
Total Volume and Open Interest 15,245 64,220 +78
Palladium(NYMEX)
Mar16 160311 579.75 580.45 579.75 580.45 +6.10 1 22 -48
Jun16 160311 572.00 585.90 569.50 579.95 +6.00 4,431 22,553 -150
Sep16 160311 575.10 585.00 575.10 580.15 +6.05 9 544 +1
Total Volume and Open Interest 4,457 23,202 -223
Copper(CMX)
Mar16 160311 224.00 225.00 223.35 223.85 +2.10 392 2,048 -251
May16 160311 222.60 225.65 221.75 224.10 +2.10 64,626 98,794 -2,622
Jul16 160311 223.10 226.10 222.70 224.65 +2.10 9,126 29,760 +537
Sep16 160311 224.20 226.20 224.15 225.00 +2.10 5,602 15,726 +2,229
Dec16 160311 222.85 226.20 222.85 224.95 +2.10 2,519 11,698 +969
Total Volume and Open Interest 83,435 167,326 +1,438
E-mini DJIA Index(CBOT)
Mar16 160311 16997 17223 16984 17184 +190 140,140 60,242 -972
Jun16 160311 16909 17130 16890 17091 +191 12,738 10,666 +5,543
Sep16 160311 16900 17052 16900 17014 +191 12 150 +4
Dec16 160311 16954 16954 16954 16954 +191 0 2 +0
Total Volume and Open Interest 152,890 71,060 +4,575
S & P 500(CME)
Mar16 160311 2006.00 2022.00 2006.00 2019.90 +31.10 10,635 139,169 -4,709
Jun16 160311 1979.00 2012.50 1978.80 2010.50 +31.00 6,607 15,150 +1,517
Sep16 160311 1998.50 2002.60 1995.50 2002.60 +31.10 51 262 +0
Dec16 160311 1991.20 1995.60 1991.20 1995.60 +31.40      
Total Volume and Open Interest 17,293 154,581 -3,192
S & P 500 E-Mini(Globex)
Mar16 160311 1988.50 2022.25 1987.50 2020.00 +31.25 1,744,984 2,746,033 -185,193
Jun16 160311 1979.75 2012.75 1978.00 2010.50 +31.00 299,594 533,496 +201,476
Sep16 160311 1975.00 2004.50 1971.25 2002.50 +31.00 779 7,684 +274
Dec16 160311 1971.25 1997.75 1969.25 1995.50 +31.25 559 1,026 +144
Total Volume and Open Interest 2,045,917 3,288,283 +16,701
NASDAQ 100 E-Mini(Globex)
Mar16 160311 4287.30 4361.30 4282.50 4352.80 +67.80 238,221 244,310 -7,287
Jun16 160311 4280.80 4353.80 4272.80 4344.50 +68.70 10,719 15,811 +5,239
Sep16 160311 4325.30 4339.00 4316.00 4339.00 +68.70 2 61 +0
Total Volume and Open Interest 248,942 260,258 -2,048
S&P Midcap 400(CME) e-Mini
Mar16 160311 1380.10 1408.20 1380.10 1407.80 +27.50 27,560 91,728 -3,864
Jun16 160311 1374.70 1402.20 1374.10 1401.80 +27.10 10,364 8,654 +8,477
Sep16 160311 1397.50 1397.50 1397.50 1397.50 +27.10 0 5 +0
Total Volume and Open Interest 37,924 100,398 +4,613
Volatility Index(CBOE)
Mar16 160311 18.93 19.02 17.53 17.63 -1.32 55,521 91,701 -9,987
Apr16 160311 19.95 20.04 19.00 19.10 -0.83 41,674 116,773 +6,989
May16 160311 20.40 20.46 19.70 19.75 -0.68 14,137 22,512 +699
Jun16 160311 20.83 20.85 20.20 20.28 -0.55 4,574 19,582 +354
Total Volume and Open Interest 122,222 293,398 +248
Russell 2000(ICE)
Mar16 160311 1063.40 1087.80 1062.60 1086.80 +23.70 96,083 407,374 -12,968
Jun16 160311 1057.50 1082.50 1056.90 1081.40 +23.90 21,923 24,537 +18,961
Sep16 160311 1077.60 1077.60 1077.60 1077.60 +23.90 0 5 +0
Total Volume and Open Interest 118,006 431,926 +5,993
Nikkei 225(CME)
Jun16 160311 16650 17165 16505 17135 +505 12,659 29,389 +6,470
Sep16 160311 17145 17145 17145 17145 +590      
Total Volume and Open Interest 32,915 49,330 +4,051
Nikkei 225(SGX)
Jun16 160311 16675 17040 16320 16845 +125 101,411 148,970 +50,432
Sep16 160311 16820 16820 16820 16820 +115 0 429 +0
Dec16 160311 16705 16705 16705 16705 +115 0 3,703 +0
Total Volume and Open Interest 262,494 324,383 +31,445
CAC 40(EURONEXT)
Mar16 160311 4411.0 4510.0 4409.0 4492.5 +142.5 95,540 238,953 +6,506
Apr16 160311 4398.5 4499.0 4398.5 4481.5 +142.5 11,951 14,815 +11,494
May16 160311 4410.0 4410.0 4410.0 4410.0 +142.5      
Total Volume and Open Interest 107,877 254,449 +18,168
Hang Seng Index(HKFE)
Mar16 160311 20009 20247 19837 20237 +232 100,800 100,693 -704
Apr16 160311 20032 20226 19832 20222 +237 861 2,756 +279
Total Volume and Open Interest 101,858 108,529 -449
DAX(EUREX)
Mar16 160311 9629.5 9895.0 9623.5 9831.5 +318.5 102,642 126,888 -164
Jun16 160311 9666.0 9922.5 9657.5 9865.5 +320.0 2,334 24,887 +861
Sep16 160311 9668.5 9906.5 9666.0 9856.0 +320.0 38 766 +9
Total Volume and Open Interest 105,014 152,541 +706
FT-SE 100(EURONEXT)
Mar16 160311 6059.00 6158.50 6054.50 6134.00 +95.50 112,079 579,146 -4,250
Jun16 160311 6015.00 6090.00 5991.00 6069.50 +96.00 6,747 24,328 +2,147
Sep16 160311 6019.50 6019.50 6019.50 6019.50 +96.00 0 1,761 +0
Total Volume and Open Interest 118,826 605,235 -2,103
SPI 200(SFE)
Mar16 160311 5157.0 5210.0 5118.0 5180.0 +22.0 42,188 254,910 -1,893
Jun16 160311 5135.0 5193.0 5105.0 5167.0 +24.0 4,699 10,064 +4,122
Sep16 160311 5123.0 5123.0 5123.0 5123.0 +23.0 0 818 +0
Total Volume and Open Interest 47,301 268,345 +2,508
FTSE MIB(ISE)
Mar16 160311 18460.00 18995.00 18435.00 18944.00 +724.00 33,732 57,599 +520
Jun16 160311 18045.00 18540.00 17980.00 18492.00 +724.00 1,610 5,987 +828
Sep16 160311 18325.00 18405.00 18325.00 18405.00 +719.00 13 19 +13
Total Volume and Open Interest 35,355 63,605 +1,361
KOSPI 200(KFE)
Jun16 160311 243.80 244.65 242.70 243.60 -0.20 27,376 85,314 +23,974
Sep16 160311 244.35 245.15 243.45 244.25 +0.25 9 357 -11
Dec16 160311 244.55 244.90 236.65 244.90 +1.85 5 2,150 +0
Total Volume and Open Interest 159,922 157,838 +5,482
GSCI(CME)
Mar16 160311 327.00 328.75 325.55 326.85 +2.85 2,675 4,957 -2,592
Apr16 160311 331.00 333.00 329.95 331.55 +3.00 2,817 6,696 +2,650
May16 160311 335.60 335.60 335.60 335.60 +2.85      
Total Volume and Open Interest 5,492 11,653 +58
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!!!