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 25, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160324 905.25 911.75 902.00 910.50 +5.25 181,690 352,036 +9,304
Jul16 160324 912.00 918.75 908.75 917.75 +5.50 61,472 177,856 +2,041
Aug16 160324 914.75 920.75 911.25 920.00 +5.75 6,978 21,842 +777
Sep16 160324 914.75 920.50 910.50 919.50 +5.50 3,282 10,671 +651
Nov16 160324 916.75 923.75 913.75 922.75 +5.50 33,406 159,512 +5,864
Jan17 160324 920.50 927.25 917.50 926.50 +5.50 1,241 4,680 +222
Mar17 160324 924.75 928.00 920.75 927.50 +5.25 2,942 10,102 +921
May17 160324 920.75 926.75 919.00 926.25 +5.00 593 4,521 +42
Jul17 160324 925.00 930.00 924.75 930.00 +4.50 529 3,583 +74
Aug17 160324 927.75 927.75 927.75 927.75 +4.50 0 49 +0
Sep17 160324 920.00 920.00 920.00 920.00 +4.50 0 35 +0
Nov17 160324 909.00 914.50 909.00 913.75 +3.75 1,175 4,769 +676
Jan18 160324 918.50 918.50 918.50 918.50 +3.75 1 16 +1
Mar18 160324 923.25 923.25 923.25 923.25 +3.75 0 18 +0
Total Volume and Open Interest 293,314 749,752 +20,577
Soybean Meal(CBOT)
May16 160324 271.00 276.60 270.10 275.30 +4.40 64,515 159,526 -4,355
Jul16 160324 273.60 279.10 272.70 277.80 +4.20 24,599 101,151 -1,380
Aug16 160324 274.70 280.10 273.90 278.90 +4.20 4,386 22,722 +633
Sep16 160324 275.50 281.10 275.50 280.00 +4.20 3,804 19,422 -151
Oct16 160324 276.70 281.70 276.60 280.90 +4.50 1,409 13,228 +194
Dec16 160324 278.40 283.80 277.30 282.80 +4.40 6,673 47,130 +504
Jan17 160324 281.50 284.50 281.50 283.70 +4.40 642 3,594 -292
Mar17 160324 280.50 284.60 280.50 283.70 +3.90 738 4,807 +16
May17 160324 278.70 283.80 277.50 282.90 +3.50 139 2,469 +35
Jul17 160324 282.20 283.80 282.10 283.80 +3.20 57 1,596 -3
Total Volume and Open Interest 107,038 377,306 -4,798
Soybean Oil(CBOT)
May16 160324 33.36 33.44 32.83 33.18 -0.18 51,276 211,422 -9
Jul16 160324 33.59 33.67 33.06 33.41 -0.18 19,478 110,975 +1,058
Aug16 160324 33.68 33.75 33.17 33.51 -0.17 6,918 24,644 -1,252
Sep16 160324 33.78 33.81 33.27 33.61 -0.17 3,454 16,069 +274
Oct16 160324 33.88 33.88 33.37 33.69 -0.18 2,345 9,639 -130
Dec16 160324 34.03 34.09 33.52 33.85 -0.18 9,570 47,347 +839
Jan17 160324 34.01 34.08 33.75 34.03 -0.21 662 4,332 +176
Mar17 160324 34.34 34.34 33.89 34.15 -0.20 698 5,191 +180
May17 160324 34.24 34.24 33.95 34.18 -0.23 118 2,851 +27
Jul17 160324 34.12 34.34 34.12 34.34 -0.22 66 3,644 +10
Total Volume and Open Interest 94,690 442,859 +1,182
Canola(WCE)
May16 160324 469.4 473.5 469.3 470.9 +1.4 15,151 109,513 -507
Jul16 160324 474.1 478.0 474.1 475.9 +1.8 6,309 37,930 +1,284
Nov16 160324 476.1 478.6 474.6 476.7 +1.2 2,658 24,529 +257
Jan17 160324 479.2 481.1 477.4 479.6 +0.9 124 1,243 +59
Mar17 160324 481.0 482.8 481.0 481.2 +0.1 49 292 +34
Total Volume and Open Interest 24,311 173,558 +1,134
Corn(CBOT)
May16 160324 368.75 370.25 367.25 370.00 +1.50 148,114 616,881 -12,537
Jul16 160324 373.00 374.50 371.50 374.50 +1.25 49,909 316,025 -2,147
Sep16 160324 377.75 379.25 376.25 379.25 +1.50 7,234 139,004 +342
Dec16 160324 385.75 387.50 384.25 387.25 +1.25 19,280 187,735 +652
Mar17 160324 394.00 395.75 393.00 395.50 +1.00 1,678 37,729 +371
May17 160324 399.00 400.25 397.50 400.00 +1.00 372 7,078 +82
Jul17 160324 402.00 403.50 400.50 403.25 +1.50 209 17,603 +72
Sep17 160324 393.25 397.00 393.25 395.75 +2.50 131 1,946 +52
Dec17 160324 393.00 395.25 391.50 394.25 +1.00 171 12,712 +29
Mar18 160324 402.00 404.50 402.00 403.50 +1.00 8 554 -2
Total Volume and Open Interest 227,116 1,338,870 -13,081
Wheat(CBOT)
May16 160324 463.50 464.50 458.50 463.00 unch 47,966 216,750 +2,915
Jul16 160324 470.75 472.00 466.25 470.75 unch 19,796 120,474 +1,171
Sep16 160324 480.25 482.00 476.50 480.75 unch 2,950 37,694 +134
Dec16 160324 496.50 496.50 490.75 495.25 unch 4,416 44,374 +1,025
Mar17 160324 506.75 508.75 503.50 508.75 +0.25 726 11,106 +71
May17 160324 515.25 517.25 513.00 517.25 +0.50 147 2,383 +1
Total Volume and Open Interest 76,074 434,245 +5,346
Wheat(KCBT)
May16 160324 472.00 473.00 467.75 471.75 -0.50 15,195 88,148 -382
Jul16 160324 483.25 484.00 478.50 482.75 -0.50 9,694 66,763 -3
Sep16 160324 495.25 497.25 492.50 496.25 -0.75 858 13,835 +19
Dec16 160324 517.00 517.00 512.25 515.75 -0.75 786 22,257 +158
Mar17 160324 527.00 527.75 524.00 527.75 -0.50 54 8,981 +2
May17 160324 533.00 535.50 533.00 535.50 -0.50 43 2,686 +17
Jul17 160324 538.00 540.25 538.00 540.25 -0.50 17 681 +6
Total Volume and Open Interest 26,648 203,546 -184
Wheat(MGE)
May16 160324 512.00 514.75 508.50 514.00 +2.00 2,935 26,710 +174
Jul16 160324 519.50 523.00 516.50 522.50 +2.50 1,619 19,380 -205
Sep16 160324 527.25 532.75 526.00 532.50 +3.00 472 8,843 +76
Dec16 160324 543.00 546.50 540.50 546.00 +2.25 120 7,329 +29
Mar17 160324 556.00 560.00 555.50 560.00 +1.25 69 3,654 -11
May17 160324 564.50 568.50 564.50 568.50 +1.25 45 1,132 +23
Total Volume and Open Interest 5,265 67,220 +86
Oats(CBOT)
May16 160324 187.50 188.75 183.75 187.00 -0.50 312 7,561 -210
Jul16 160324 197.50 198.75 193.75 197.25 -0.25 45 2,382 -4
Sep16 160324 202.00 203.75 202.00 203.75 -0.50 1 172 +0
Dec16 160324 212.00 212.00 210.50 210.50 -2.25 3 419 +0
Total Volume and Open Interest 361 10,535 -214
Rough Rice(CBOT)
May16 160324 10.28 10.32 10.13 10.27 -0.04 197 10,333 +58
Jul16 160324 10.52 10.54 10.41 10.54 -0.03 15 1,803 +2
Sep16 160324 10.60 10.70 10.59 10.70 -0.04 3 397 +0
Nov16 160324 10.83 10.83 10.82 10.82 -0.05 0 115 +0
Total Volume and Open Interest 215 12,648 +60
Live Cattle(CME)
Apr16 160324 135.380 136.535 134.800 135.850 +0.400 21,678 63,191 -5,401
Jun16 160324 125.135 125.930 124.330 125.385 +0.285 27,971 120,987 +2,680
Aug16 160324 119.800 120.950 119.350 120.830 +0.830 9,104 54,385 -732
Oct16 160324 119.500 120.450 118.950 120.385 +0.805 5,882 32,694 -157
Dec16 160324 119.330 120.135 118.750 120.080 +0.780 1,999 16,202 -61
Feb17 160324 118.000 119.285 117.980 119.180 +0.730 645 5,009 +141
Total Volume and Open Interest 67,720 296,499 -3,336
Feeder Cattle(CME)
Mar16 160324 160.985 161.200 160.800 160.985 -0.415 1,145 2,018 -424
Apr16 160324 155.300 156.735 154.580 155.830 +0.280 5,636 8,155 -402
May16 160324 154.185 155.900 153.785 155.035 +0.285 5,427 14,441 -319
Aug16 160324 154.185 155.235 153.535 154.850 +0.600 2,459 11,692 -329
Sep16 160324 152.500 153.750 152.200 153.580 +0.680 589 2,096 -33
Oct16 160324 150.435 151.735 150.185 151.650 +1.100 264 1,697 -31
Nov16 160324 146.185 147.400 145.950 147.100 +0.750 154 1,634 +23
Total Volume and Open Interest 15,694 41,832 -1,525
Lean Hogs(CME)
Apr16 160324 70.230 70.230 69.285 69.635 -0.045 7,465 32,238 -1,069
May16 160324 78.650 79.080 76.080 76.650 -1.850 33 1,964 +14
Jun16 160324 83.400 83.450 80.000 80.850 -1.935 10,323 88,689 +2,372
Jul16 160324 82.830 82.830 79.400 80.135 -1.595 2,092 20,891 +204
Aug16 160324 80.700 81.000 78.650 79.230 -1.305 2,603 33,713 +195
Oct16 160324 69.580 69.730 68.000 68.930 -0.670 2,156 28,816 +888
Dec16 160324 63.800 63.800 62.600 63.330 -0.370 347 17,291 +128
Feb17 160324 66.535 66.535 65.350 66.000 -0.250 80 5,556 +5
Total Volume and Open Interest 25,110 230,984 +2,742
Class III Milk(CME)
Mar16 160324 13.78 13.78 13.76 13.77 -0.05 63 3,775 -28
Apr16 160324 13.71 13.90 13.70 13.86 +0.09 406 4,902 -184
May16 160324 13.64 13.81 13.64 13.78 +0.08 365 4,410 +119
Jun16 160324 13.66 13.80 13.64 13.78 +0.09 63 3,971 +24
Jul16 160324 13.85 13.97 13.85 13.95 +0.01 94 3,127 +48
Aug16 160324 14.24 14.32 14.24 14.32 +0.03 53 2,595 +4
Sep16 160324 14.49 14.57 14.49 14.57 unch 39 2,531 +9
Oct16 160324 14.66 14.71 14.66 14.69 -0.01 15 2,050 +5
Nov16 160324 14.72 14.73 14.72 14.73 -0.01 46 1,933 +0
Dec16 160324 14.70 14.73 14.70 14.73 +0.03 33 1,835 +7
Jan17 160324 14.67 14.67 14.62 14.66 -0.01 19 391 -12
Feb17 160324 14.68 14.68 14.65 14.65 -0.03 14 306 +11
Mar17 160324 14.77 14.77 14.77 14.77 unch 3 299 +0
Total Volume and Open Interest 1,224 33,041 +8
Cocoa(ICE)
May16 160324 2957 2972 2926 2962 -1 12,973 77,567 -837
Jul16 160324 2970 2980 2935 2972 +1 7,946 61,884 +745
Sep16 160324 2950 2967 2923 2959 +2 3,599 44,083 +35
Dec16 160324 2927 2939 2897 2931 +3 1,507 21,193 +233
Mar17 160324 2902 2912 2891 2906 +3 1,026 26,680 +406
May17 160324 2889 2898 2884 2898 +3 45 4,535 +0
Jul17 160324 2880 2890 2878 2890 +3 0 1,291 +0
Total Volume and Open Interest 27,096 242,761 +582
Coffee "C"(ICE)
May16 160324 130.95 130.95 127.40 127.55 -3.55 18,656 81,167 +140
Jul16 160324 132.85 132.85 129.30 129.50 -3.50 6,514 43,192 +638
Sep16 160324 134.75 134.75 131.05 131.25 -3.40 3,898 28,017 +280
Dec16 160324 136.00 136.10 132.95 133.05 -3.30 1,759 27,881 +314
Mar17 160324 137.65 137.75 134.70 134.80 -3.20 526 7,183 +66
May17 160324 138.85 138.95 136.10 136.10 -3.10 155 2,996 +25
Total Volume and Open Interest 31,841 196,145 +1,523
Orange Juice(ICE)
May16 160324 135.95 136.20 134.50 135.90 +0.05 1,711 8,960 -533
Jul16 160324 135.60 136.00 134.45 135.70 +0.10 841 2,433 +507
Sep16 160324 135.55 135.80 135.55 135.80 +0.25 148 979 +52
Nov16 160324 135.65 135.65 135.65 135.65 +0.25 8 364 +1
Jan17 160324 136.05 136.05 136.05 136.05 -0.30 0 77 +0
Mar17 160324 136.95 136.95 136.95 136.95 -0.30 0 1 +0
Total Volume and Open Interest 2,708 12,814 +27
Sugar #11(ICE)
May16 160324 16.72 16.72 15.76 15.87 -0.84 77,745 318,301 +1,371
Jul16 160324 16.63 16.63 15.77 15.88 -0.71 42,286 234,922 +3,298
Oct16 160324 16.65 16.65 15.92 16.02 -0.63 18,653 129,299 +2,190
Mar17 160324 17.00 17.00 16.36 16.46 -0.56 10,580 81,951 +1,765
May17 160324 16.58 16.58 16.07 16.15 -0.46 3,364 13,642 +32
Jul17 160324 15.81 15.97 15.69 15.82 -0.39 1,926 21,903 +451
Oct17 160324 15.60 15.80 15.51 15.65 -0.37 472 16,649 -213
Mar18 160324 15.65 15.97 15.61 15.81 -0.31 82 6,252 +25
Total Volume and Open Interest 155,191 827,890 +8,953
London Cocoa(LCE)
May16 160324 2211 2217 2175 2202 -9 10,920 79,762 +158
Jul16 160324 2205 2214 2171 2197 -9 9,664 58,939 -562
Sep16 160324 2183 2186 2146 2171 -9 4,407 53,420 +78
Dec16 160324 2143 2146 2108 2131 -9 1,654 42,350 +80
Mar17 160324 2115 2116 2080 2102 -9 1,198 35,078 +410
May17 160324 2112 2112 2090 2097 -11 91 4,285 +43
Jul17 160324 2091 2091 2091 2091 -12 8 699 +1
Total Volume and Open Interest 27,945 274,954 +208
London Sugar(LCE)
May16 160324 464.60 467.40 452.40 454.40 -12.20 5,949 39,184 -1,161
Aug16 160324 457.50 459.80 445.50 447.60 -12.00 3,384 27,694 +1,146
Oct16 160324 453.00 455.00 440.90 443.00 -12.00 1,409 13,392 +631
Dec16 160324 453.30 454.70 442.60 443.00 -12.00 268 6,392 +129
Mar17 160324 453.90 453.90 443.20 444.00 -11.30 219 5,145 +128
Total Volume and Open Interest 11,339 94,398 +855
Cotton(ICE)
May16 160324 58.26 58.31 57.33 57.72 -0.67 9,136 112,017 -640
Jul16 160324 58.01 58.01 57.17 57.58 -0.52 4,367 47,583 +122
Oct16 160324 57.51 57.51 57.51 57.51 -0.49 1 4 +0
Dec16 160324 57.55 57.55 56.73 57.35 -0.29 1,801 40,863 +434
Mar17 160324 58.05 58.10 57.47 58.06 -0.29 139 6,492 +79
May17 160324 58.54 58.75 58.16 58.75 -0.27 18 1,931 +2
Total Volume and Open Interest 15,499 211,732 +9
Lumber(CME)
May16 160324 299.3 300.7 295.1 299.0 -4.5 386 3,661 +17
Jul16 160324 297.0 299.0 294.2 297.1 -4.9 158 734 +77
Sep16 160324 297.0 297.9 296.8 297.2 -4.9 5 102 -2
Nov16 160324 299.2 299.2 299.2 299.2 -0.6 1 24 -1
Total Volume and Open Interest 550 4,546 +91
Crude Oil(NYM)
May16 160324 39.73 39.77 38.33 39.46 -0.33 463,693 544,879 -34
Jun16 160324 40.80 40.88 39.50 40.63 -0.24 138,984 229,322 -356
Jul16 160324 41.50 41.66 40.34 41.41 -0.22 57,606 102,576 +457
Aug16 160324 41.98 42.22 41.00 41.98 -0.24 28,231 75,404 -907
Sep16 160324 42.40 42.69 41.50 42.44 -0.25 27,942 104,641 -619
Oct16 160324 42.67 42.94 41.89 42.81 -0.24 19,600 49,852 +37
Nov16 160324 43.19 43.32 42.29 43.14 -0.22 11,384 37,664 -41
Dec16 160324 43.50 43.63 42.50 43.41 -0.21 59,098 187,317 -419
Jan17 160324 43.63 43.70 42.88 43.64 -0.21 3,045 29,403 +184
Feb17 160324 43.96 43.96 43.08 43.87 -0.20 1,819 17,737 +138
Mar17 160324 44.30 44.30 43.37 44.12 -0.19 4,957 38,470 +683
Apr17 160324 44.34 44.34 44.34 44.34 -0.19 1,308 9,983 +220
May17 160324 44.56 44.56 44.56 44.56 -0.19 771 9,405 +118
Jun17 160324 44.81 44.90 44.02 44.78 -0.19 9,587 42,581 -330
Jul17 160324 44.97 44.97 44.96 44.96 -0.20 640 9,289 +226
Aug17 160324 45.13 45.13 45.13 45.13 -0.21 443 6,097 +77
Total Volume and Open Interest 855,759 1,704,691 +1,512
e-miNY Crude Oil(NYM)
May16 160324 39.725 39.750 38.325 39.450 -0.350 8,458 1,995 +106
Jun16 160324 40.850 40.875 39.550 40.625 -0.250 230 415 +32
Jul16 160324 41.450 41.600 40.400 41.400 -0.225 8 216 +0
Aug16 160324 41.200 41.975 41.200 41.975 -0.250 2 50 -1
Sep16 160324 42.450 42.450 42.450 42.450 -0.250 0 76 +0
Oct16 160324 42.800 42.800 42.800 42.800 -0.250 0 42 +0
Nov16 160324 42.450 43.150 42.450 43.150 -0.200 0 10 +0
Dec16 160324 42.850 43.400 42.750 43.400 -0.225 1 233 +0
Jan17 160324 43.650 43.650 43.650 43.650 -0.200 0 8 +0
Feb17 160324 43.875 43.875 43.875 43.875 -0.200 0 3 +0
Total Volume and Open Interest 8,700 3,463 +137
NY Harbor ULSD(NYM)
Apr16 160324 120.58 121.25 117.52 119.79 -0.61 25,813 41,884 -3,666
May16 160324 121.76 122.33 118.68 121.00 -0.55 38,323 95,205 +5,325
Jun16 160324 122.95 123.76 120.24 122.63 -0.41 19,025 50,516 +99
Jul16 160324 124.79 125.62 122.20 124.62 -0.36 10,644 35,198 +796
Aug16 160324 126.79 127.45 124.19 126.61 -0.35 5,642 21,868 +604
Sep16 160324 128.53 129.39 126.39 128.77 -0.37 3,774 19,596 -81
Oct16 160324 129.20 131.11 129.20 130.80 -0.43 1,835 11,227 -215
Nov16 160324 131.50 133.01 130.43 132.68 -0.51 1,332 8,144 +26
Dec16 160324 134.91 135.17 132.20 134.38 -0.57 5,332 44,209 -650
Jan17 160324 135.21 136.55 134.43 135.98 -0.57 216 16,388 +30
Feb17 160324 136.84 137.69 136.75 137.16 -0.55 77 3,326 -6
Mar17 160324 137.57 138.36 137.28 137.80 -0.53 255 6,053 +199
Apr17 160324 136.00 137.76 136.00 137.76 -0.47 45 2,010 +2
May17 160324 136.50 138.07 136.50 138.07 -0.40 41 1,266 +7
Total Volume and Open Interest 113,771 378,646 +3,615
RBOB Gasoline(NYM)
Apr16 160324 144.99 147.50 142.02 146.59 +1.18 32,410 45,790 -5,011
May16 160324 147.99 150.31 145.12 149.46 +1.14 66,039 120,347 +6,115
Jun16 160324 149.26 151.18 146.27 150.46 +1.20 36,435 56,263 +925
Jul16 160324 148.24 150.45 145.77 149.84 +1.24 19,182 35,564 -435
Aug16 160324 145.52 148.32 143.77 147.72 +1.20 12,457 33,842 +46
Sep16 160324 142.91 144.97 140.55 144.39 +1.15 9,266 39,612 +969
Oct16 160324 127.82 130.23 126.26 129.80 +1.07 4,326 19,781 +92
Nov16 160324 123.32 126.37 122.69 125.95 +0.98 2,305 11,369 +171
Dec16 160324 122.30 124.31 120.27 123.79 +0.91 5,743 32,838 -368
Jan17 160324 121.37 124.16 120.89 123.79 +0.90 1,378 5,489 +274
Total Volume and Open Interest 191,787 430,809 +2,961
e-miNY RBOB Gasoline(NYM)
Apr16 160324 146.60 146.60 146.59 146.60 +1.20 0 1 +0
May16 160324 149.50 149.50 149.46 149.50 +1.20      
Jun16 160324 150.50 150.50 150.46 150.50 +1.20      
Jul16 160324 149.80 149.84 149.80 149.80 +1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr16 160324 1.791 1.827 1.772 1.806 +0.012 116,291 53,365 -25,667
May16 160324 1.866 1.901 1.847 1.882 +0.014 83,378 332,890 +7,206
Jun16 160324 1.967 2.003 1.954 1.989 +0.015 25,017 83,326 +2,227
Jul16 160324 2.068 2.113 2.064 2.099 +0.018 22,978 99,132 +385
Aug16 160324 2.132 2.172 2.127 2.158 +0.018 13,944 44,079 -957
Sep16 160324 2.155 2.200 2.150 2.187 +0.018 10,164 87,160 +2,073
Oct16 160324 2.211 2.255 2.202 2.243 +0.023 14,234 78,729 +1,554
Nov16 160324 2.423 2.451 2.399 2.443 +0.023 3,659 29,230 +998
Dec16 160324 2.701 2.737 2.685 2.731 +0.034 2,957 34,362 +93
Jan17 160324 2.831 2.878 2.818 2.872 +0.038 5,997 65,228 +182
Feb17 160324 2.833 2.870 2.817 2.863 +0.036 898 13,513 +94
Mar17 160324 2.786 2.828 2.770 2.822 +0.036 3,934 43,190 +1,567
Apr17 160324 2.595 2.630 2.570 2.627 +0.030 2,839 40,803 +1,234
May17 160324 2.601 2.633 2.587 2.633 +0.027 184 8,809 +57
Jun17 160324 2.644 2.678 2.625 2.678 +0.026 68 4,430 -26
Jul17 160324 2.725 2.725 2.722 2.722 +0.026 113 3,755 +8
Total Volume and Open Interest 307,309 1,068,362 -8,674
Brent Crude Oil(ICE)
May16 160324 40.40 40.64 39.22 40.44 -0.03 268,210 177,979 -34,651
Jun16 160324 41.04 41.23 39.85 41.03 -0.06 250,947 451,123 +36,089
Jul16 160324 41.42 41.64 40.28 41.44 -0.05 83,730 282,877 +11,331
Aug16 160324 41.87 42.06 40.76 41.85 -0.05 50,049 127,201 +1,417
Sep16 160324 42.25 42.55 41.23 42.33 -0.05 44,777 166,647 +117
Oct16 160324 42.71 42.97 41.76 42.82 -0.04 16,728 79,217 -244
Nov16 160324 43.15 43.39 42.27 43.27 -0.03 14,030 61,386 +1,221
Dec16 160324 43.66 43.87 42.65 43.69 -0.03 73,523 293,408 +1,679
Jan17 160324 44.18 44.18 43.25 44.08 -0.01 4,187 58,907 +305
Feb17 160324 43.80 44.43 43.47 44.43 -0.01 2,860 42,526 -7
Mar17 160324 44.82 44.82 44.24 44.78 -0.01 3,679 30,977 -442
Apr17 160324 44.66 45.13 44.66 45.13 -0.01 1,245 16,469 +243
May17 160324 44.70 45.43 44.70 45.43 -0.01 955 17,115 +210
Jun17 160324 45.78 45.84 44.77 45.70 -0.01 8,795 65,111 +413
Total Volume and Open Interest 850,901 2,198,058 +19,277
Gas Oil(ICE)
Apr16 160324 359.00 362.75 351.75 360.75 -2.25 46,300 93,575 -1,752
May16 160324 362.75 366.25 355.25 364.25 -3.00 50,760 139,189 +1,726
Jun16 160324 368.00 370.50 360.25 369.00 -3.50 38,056 102,551 +1,547
Jul16 160324 373.25 375.50 365.75 374.00 -3.75 12,276 46,386 -72
Aug16 160324 379.00 380.75 371.75 379.25 -4.00 6,671 28,888 +400
Sep16 160324 384.50 386.25 377.25 385.00 -4.00 10,293 32,613 +914
Oct16 160324 390.25 391.75 383.75 390.50 -4.00 5,668 22,854 +867
Nov16 160324 395.75 396.00 387.50 394.50 -4.25 5,246 18,558 +828
Dec16 160324 398.00 399.50 391.00 398.00 -4.25 20,256 86,409 +2,011
Jan17 160324 403.75 403.75 397.75 402.25 -4.25 1,737 17,950 +380
Total Volume and Open Interest 202,829 740,008 +7,823
Ethanol(CBOT)
Apr16 160324 1.420 1.438 1.420 1.425 +0.016 734 726 -382
May16 160324 1.449 1.467 1.444 1.450 +0.010 416 1,741 +226
Jun16 160324 1.455 1.458 1.450 1.458 +0.008 47 284 -12
Jul16 160324 1.456 1.456 1.456 1.456 +0.008 41 598 +2
Aug16 160324 1.450 1.450 1.450 1.450 +0.008 28 123 -9
Sep16 160324 1.441 1.441 1.441 1.441 +0.008 0 331 +0
Oct16 160324 1.420 1.428 1.420 1.424 +0.008 0 138 +0
Nov16 160324 1.416 1.416 1.416 1.416 +0.008 4 68 -4
Total Volume and Open Interest 1,280 4,352 -169
WTI Crude Oil(ICE)
May16 160324 39.56 39.75 38.34 39.46 -0.33 48,936 101,532 -3,974
Jun16 160324 40.68 40.88 39.53 40.63 -0.24 42,605 93,319 +2,460
Jul16 160324 41.47 41.67 40.36 41.41 -0.22 19,533 25,622 +1,386
Aug16 160324 41.98 42.24 41.00 41.98 -0.24 10,792 12,878 +194
Sep16 160324 42.55 42.55 41.51 42.44 -0.25 9,375 24,744 +1,153
Oct16 160324 43.05 43.07 41.89 42.81 -0.24 5,566 5,481 +683
Nov16 160324 43.11 43.38 42.23 43.14 -0.22 2,482 10,280 -151
Dec16 160324 43.39 43.65 42.53 43.41 -0.21 9,941 68,220 +869
Jan17 160324 43.60 43.64 43.60 43.64 -0.21 419 4,897 -33
Feb17 160324 43.87 43.87 43.87 43.87 -0.20 294 3,797 -25
Mar17 160324 44.12 44.12 44.12 44.12 -0.19 782 4,298 +470
Apr17 160324 44.34 44.34 44.34 44.34 -0.19 62 2,143 +35
May17 160324 44.56 44.56 44.56 44.56 -0.19 50 1,229 -7
Jun17 160324 44.77 44.83 44.60 44.78 -0.19 995 20,555 +96
Jul17 160324 44.96 44.96 44.96 44.96 -0.20 3 1,246 +0
Aug17 160324 45.13 45.13 45.13 45.13 -0.21 16 375 +3
Total Volume and Open Interest 156,110 443,786 +4,278
US Dollar Index(ICE)
Jun16 160324 96.095 96.385 96.060 96.173 +0.107 20,351 51,257 -797
Sep16 160324 96.130 96.410 96.130 96.225 +0.107 134 1,175 -1
Dec16 160324 96.300 96.300 96.285 96.285 +0.110 6 161 -2
Total Volume and Open Interest 20,493 52,614 -798
Australian Dollar(CME)
Jun16 160324 75.08 75.11 74.50 74.94 -0.08 76,979 111,535 +3,616
Sep16 160324 74.52 74.77 74.20 74.63 -0.08 32 105 +8
Dec16 160324 74.15 74.36 74.15 74.36 -0.07 0 30 +0
Total Volume and Open Interest 77,011 111,677 +3,624
British Pound(CME)
Jun16 160324 141.20 141.87 140.59 141.54 +0.36 110,728 245,301 -1,410
Sep16 160324 141.17 141.95 140.71 141.64 +0.36 128 768 -55
Dec16 160324 141.26 142.05 141.20 141.79 +0.37 2 125 -1
Total Volume and Open Interest 110,858 246,222 -1,466
Canadian Dollar(CME)
Jun16 160324 75.74 75.75 75.21 75.45 -0.26 45,423 96,333 +662
Sep16 160324 75.71 75.75 75.26 75.47 -0.27 42 1,425 +17
Dec16 160324 75.52 75.80 75.30 75.52 -0.25 42 1,170 +19
Mar17 160324 75.57 75.57 75.36 75.57 -0.25 0 57 +0
Total Volume and Open Interest 45,508 98,997 +699
Japanese Yen(CME)
Jun16 160324 89.19 89.25 88.67 88.96 -0.22 110,636 146,050 +97
Sep16 160324 89.23 89.53 89.00 89.26 -0.22 30 276 +10
Dec16 160324 89.61 89.61 89.44 89.61 -0.21 0 62 +0
Total Volume and Open Interest 110,667 146,421 +107
Swiss Franc(CME)
Jun16 160324 102.88 103.03 102.65 102.85 -0.01 14,126 37,588 -699
Sep16 160324 103.21 103.51 103.16 103.35 -0.02 6 32 +5
Dec16 160324 103.88 103.92 103.83 103.88 -0.01 0 21 +0
Total Volume and Open Interest 14,132 37,656 -694
EuroFX(CME)
Jun16 160324 112.08 112.14 111.70 111.97 -0.11 157,210 321,066 -1,916
Sep16 160324 112.39 112.51 112.09 112.36 -0.11 340 2,027 +162
Dec16 160324 112.86 112.89 112.53 112.77 -0.11 36 947 +29
Total Volume and Open Interest 157,643 324,310 -1,713
Mexican Peso(CME)
Apr16 160324 565.75 565.75 565.75 565.75 -2.00      
May16 160324 564.38 564.38 564.38 564.38 -1.88      
Total Volume and Open Interest 37,432 105,395 +2,255
Brazilian Real(CME)
Apr16 160324 271.85 271.85 267.20 270.35 -1.75 769 24,640 +93
May16 160324 268.40 268.40 268.00 268.40 -1.75 2 13 +1
Jun16 160324 266.50 266.90 264.75 266.35 -1.70 42 4,928 +13
Jul16 160324 264.00 264.00 264.00 264.00 -1.85 0 15 +0
Total Volume and Open Interest 813 29,616 +107
30-Year T-Bonds(CBOT)
Jun16 160324 163~090 164~100 162~160 163~010 -0~150 211,622 491,880 +2,354
Sep16 160324 162~110 162~110 161~280 161~280 -0~150 5 24 +0
Dec16 160324 161~280 161~280 161~280 161~280 -0~150      
Total Volume and Open Interest 211,627 491,904 +2,354
10-Year T-Notes(CBOT)
Jun16 160324 129~085 129~150 128~310 129~070 -0~035 1,050,855 2,618,866 -28,366
Sep16 160324 128~300 128~315 128~270 128~315 -0~040 177 102 +97
Dec16 160324 128~315 128~315 128~315 128~315 -0~040      
Total Volume and Open Interest 1,051,032 2,618,968 -28,269
5-Year T-Notes(CBOT)
Mar16 160324 120~194 120~200 120~170 120~170 -0~032 2,952 48,664 -1,287
Jun16 160324 120~102 120~124 120~036 120~080 -0~032 481,761 2,331,443 -10,576
Sep16 160324 119~250 119~250 119~250 119~250 -0~032      
Total Volume and Open Interest 484,713 2,380,107 -11,863
2 Year T-Notes(CBOT)
Mar16 160324 109~060 109~064 109~054 109~056 -0~004 60 13,533 -21
Jun16 160324 109~022 109~030 109~010 109~020 -0~006 202,597 911,570 -6,702
Sep16 160324 108~260 108~260 108~260 108~260 -0~006      
Total Volume and Open Interest 202,657 925,103 -6,723
Eurodollars(CME)
Jun16 160324 99.250 99.250 99.235 99.240 -0.010 253,189 1,186,326 -1,680
Sep16 160324 99.150 99.155 99.125 99.135 -0.020 233,961 1,070,609 -329
Dec16 160324 99.065 99.070 99.030 99.040 -0.030 283,984 1,186,519 -12,106
Mar17 160324 99.000 99.010 98.960 98.975 -0.035 193,551 824,554 -1,407
Jun17 160324 98.935 98.945 98.895 98.910 -0.035 190,538 769,856 +1,335
Sep17 160324 98.870 98.885 98.835 98.845 -0.035 125,669 642,141 +164
Dec17 160324 98.790 98.805 98.755 98.770 -0.030 176,783 838,467 +16,883
Mar18 160324 98.730 98.745 98.695 98.710 -0.030 107,726 437,925 -7,219
Jun18 160324 98.660 98.680 98.620 98.640 -0.030 76,531 409,737 +944
Sep18 160324 98.595 98.615 98.555 98.570 -0.035 68,213 342,973 +3,425
Dec18 160324 98.525 98.540 98.485 98.500 -0.035 82,630 450,636 +7,743
Mar19 160324 98.470 98.490 98.425 98.445 -0.035 56,461 255,281 +2,264
Jun19 160324 98.410 98.435 98.370 98.385 -0.035 32,641 244,900 -1,886
Sep19 160324 98.350 98.375 98.310 98.330 -0.035 28,875 165,692 +1,332
Dec19 160324 98.290 98.315 98.240 98.265 -0.035 31,759 149,698 +1,455
Mar20 160324 98.235 98.260 98.190 98.210 -0.035 21,725 84,979 -2,805
Jun20 160324 98.180 98.205 98.130 98.155 -0.035 17,075 53,003 -1,995
Sep20 160324 98.125 98.150 98.075 98.100 -0.035 14,051 53,397 -192
Total Volume and Open Interest 2,043,244 9,534,044 +12,983
Ultra T-Bond(CBOT)
Mar16 160321 168~04 168~04 168~04 168~04 -1~06 169 1,408 -7,272
Jun16 160324 171~15 172~27 170~21 171~10 -0~11 63,373 616,217 +1,317
Sep16 160324 173~10 173~10 173~10 173~10 -0~11      
Total Volume and Open Interest 63,373 616,217 +1,317
Ultra 10-Yr T-Note(CBOT)
Mar16 160321 140~020 140~020 140~020 140~020 -0~165 2 424 -6,078
Jun16 160324 139~125 139~255 139~085 139~110 -0~050 39,851 94,959 +1,380
Sep16 160324 138~130 138~130 138~130 138~130 -0~050      
Total Volume and Open Interest 39,851 94,959 +1,380
30 Day Federal Funds(CBOT)
Mar16 160324 99.637 99.637 99.637 99.637 unch 10,084 78,394 -6,496
Apr16 160324 99.630 99.635 99.630 99.635 unch 4,983 129,638 +839
May16 160324 99.610 99.610 99.600 99.610 unch 14,121 182,640 +399
Jun16 160324 99.560 99.565 99.560 99.565 unch 6,508 56,943 -2,048
Jul16 160324 99.520 99.525 99.515 99.525 unch 12,715 75,284 -1,966
Aug16 160324 99.475 99.485 99.465 99.480 -0.005 7,841 55,683 -817
Total Volume and Open Interest 67,176 779,098 -10,646
3-Mth Euro-Yen(CME)
Jun16 160324 99.990 99.990 99.990 99.990 unch      
Sep16 160324 99.990 99.990 99.990 99.990 unch      
Dec16 160324 99.990 99.990 99.990 99.990 unch      
Mar17 160324 99.990 99.990 99.990 99.990 unch      
Jun17 160324 99.990 99.990 99.990 99.990 unch      
Sep17 160324 99.990 99.990 99.990 99.990 unch      
Dec17 160324 99.990 99.990 99.990 99.990 unch      
Mar18 160324 99.935 99.935 99.935 99.935 unch      
Jun18 160324 99.795 99.795 99.795 99.795 unch      
Sep18 160324 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160324 99.99 99.99 99.99 99.99 unch      
Sep16 160324 99.99 99.99 99.99 99.99 unch      
Dec16 160324 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160324 99.99 99.99 99.99 99.99 unch      
Jun17 160324 99.99 99.99 99.99 99.99 unch      
Sep17 160324 99.99 99.99 99.99 99.99 unch      
Dec17 160324 99.99 99.99 99.99 99.99 unch      
Mar18 160324 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160324 151.86 151.94 151.75 151.90 +0.05 1,054 15,197 -89
Sep16 160324 151.34 151.34 151.34 151.34 +0.05      
Dec16 160324 151.34 151.34 151.34 151.34 +0.05      
Total Volume and Open Interest 1,054 15,197 -89
Euro-Buxl(EUREX)
Jun16 160324 166.96 168.20 166.80 167.52 +1.08 25,543 115,312 +1,193
Sep16 160324 176.64 176.64 176.18 176.18 +1.24 0 12 +0
Dec16 160324 176.18 176.18 176.18 176.18 +1.24      
Total Volume and Open Interest 25,543 115,324 +1,193
Euro-Bund(EUREX)
Jun16 160324 162.95 163.33 162.82 163.01 +0.28 594,136 1,195,598 -9,202
Sep16 160324 162.20 162.28 161.95 162.03 +0.30 98 478 +0
Dec16 160324 160.51 160.51 160.51 160.51 +0.28      
Total Volume and Open Interest 594,234 1,196,076 -9,202
Euro-Bobl(EUREX)
Jun16 160324 130.99 131.08 130.89 130.95 unch 382,743 1,002,099 -2,744
Sep16 160324 131.77 131.77 131.77 131.77 -0.08 0 12 +0
Dec16 160324 131.45 131.45 131.45 131.45 +0.20      
Total Volume and Open Interest 382,743 1,002,111 -2,744
Euro-Schatz(EUREX)
Jun16 160324 111.79 111.80 111.76 111.78 -0.00 141,178 1,032,453 +4,815
Sep16 160324 111.75 111.75 111.75 111.75 -0.00 0 2 +0
Dec16 160324 111.75 111.75 111.75 111.75 -0.00      
Total Volume and Open Interest 141,178 1,032,455 +4,815
3-Mth Euribor(EUREX)
Mar16 160314 100.225 100.225 100.225 100.225 unch 278 5,335 +109
Jun16 160324 100.250 100.255 100.250 100.255 unch 4 11,620 -3
Sep16 160324 100.280 100.280 100.280 100.280 unch 10 5,981 +0
Total Volume and Open Interest 239 71,671 +44
Long Gilt(LIFFE)
Mar16 160324 121~19 121~19 121~18 121~18 -0~02 662 2,417 +138
Jun16 160324 120~29 121~06 120~17 120~23 -0~03 140,782 457,842 +2,236
Total Volume and Open Interest 141,444 460,259 +2,374
3-Mth Short Sterling(LIFFE)
Jun16 160324 99.40 99.41 99.40 99.40 unch 18,808 442,033 +1,203
Sep16 160324 99.38 99.40 99.37 99.38 -0.01 39,049 376,405 +5,312
Dec16 160324 99.36 99.37 99.34 99.35 -0.02 49,967 406,915 +370
Mar17 160324 99.34 99.35 99.31 99.31 -0.03 31,691 322,615 +105
Jun17 160324 99.30 99.32 99.26 99.27 -0.02 39,538 290,837 -2,846
Sep17 160324 99.25 99.28 99.21 99.22 -0.02 46,407 251,737 -3,702
Total Volume and Open Interest 367,941 3,100,861 +11,923
3-Mth Euribor(LIFFE)
Jun16 160324 100.250 100.255 100.245 100.250 -0.005 19,645 480,670 -49
Sep16 160324 100.280 100.285 100.270 100.275 -0.005 49,653 483,705 +7,553
Dec16 160324 100.295 100.300 100.285 100.290 -0.005 54,232 450,760 -2,494
Total Volume and Open Interest 310,331 3,395,514 -4,736
3-Mth Aus T-Bills(SFE)
Jun16 160324 97.75 97.76 97.74 97.76 +0.01 15,769 234,075 +531
Sep16 160324 97.81 97.83 97.81 97.83 +0.01 15,477 220,360 -6,028
Dec16 160324 97.85 97.88 97.84 97.87 +0.02 12,042 158,961 +4,224
Mar17 160324 97.88 97.91 97.87 97.90 +0.02 6,051 126,135 -1,149
Jun17 160324 97.87 97.91 97.86 97.90 +0.02 3,482 62,980 +30
Sep17 160324 97.86 97.89 97.84 97.88 +0.02 4,820 56,717 +492
Dec17 160324 97.82 97.86 97.81 97.86 +0.03 2,984 33,176 +637
Mar18 160324 97.78 97.81 97.77 97.81 +0.03 1,670 17,597 +186
Jun18 160324 97.75 97.77 97.75 97.77 +0.03 126 10,680 +40
Sep18 160324 97.71 97.71 97.70 97.71 +0.04 75 1,156 -35
Total Volume and Open Interest 62,696 924,414 -972
10-Year Aus T-Bonds(SFE)
Jun16 160324 97.35 97.43 97.34 97.42 +0.07 73,172 748,030 +2,752
Sep16 160324 97.42 97.42 97.42 97.42 +0.07      
Total Volume and Open Interest 73,172 748,030 +2,752
3-Year Aus T-Bonds(SFE)
Jun16 160324 97.98 98.03 97.96 98.03 +0.05 94,263 714,845 -16,823
Sep16 160324 98.03 98.03 98.03 98.03 +0.05      
Total Volume and Open Interest 94,263 714,845 -16,823
Gold(CMX)
Apr16 160324 1220.7 1224.2 1211.2 1221.6 -2.4 195,733 183,677 -25,174
Jun16 160324 1222.1 1225.6 1212.6 1223.5 -2.1 57,369 226,920 +20,168
Aug16 160324 1223.8 1227.0 1215.1 1224.9 -2.0 7,559 31,101 +2,559
Oct16 160324 1226.9 1226.9 1220.2 1226.2 -2.0 11,648 19,399 +8,199
Dec16 160324 1228.1 1229.1 1216.8 1227.6 -1.8 4,849 21,272 +171
Feb17 160324 1222.3 1229.2 1221.0 1228.9 -1.8 252 4,196 +79
Apr17 160324 1229.2 1230.3 1227.6 1230.3 -1.6 65 2,842 +25
Jun17 160324 1222.0 1231.7 1222.0 1231.7 -1.6 356 5,610 +47
Aug17 160324 1233.0 1233.0 1233.0 1233.0 -1.6 0 106 +0
Oct17 160324 1234.4 1234.4 1234.4 1234.4 -1.6 23 957 -6
Dec17 160324 1231.6 1235.8 1231.6 1235.8 -1.6 526 5,676 -13
Total Volume and Open Interest 279,513 510,579 +6,427
Silver(CMX)
Mar16 160324 1529.0 1531.5 1518.0 1519.1 -7.2 45 289 -58
May16 160324 1527.5 1533.5 1510.5 1519.9 -7.3 46,578 121,098 -1,856
Jul16 160324 1531.5 1537.0 1515.0 1523.6 -7.3 7,333 21,372 +651
Sep16 160324 1534.5 1539.5 1526.0 1527.3 -7.2 989 10,873 -84
Dec16 160324 1540.0 1544.5 1525.0 1532.3 -7.2 445 15,754 +130
Mar17 160324 1542.0 1542.0 1537.7 1537.7 -7.2 2 810 +2
May17 160324 1541.4 1541.4 1541.4 1541.4 -7.2 0 27 +0
Total Volume and Open Interest 55,725 175,775 -1,241
Platinum(NYMEX)
Apr16 160324 961.5 963.4 942.0 952.4 -8.4 18,005 24,095 -6,578
Jul16 160324 962.5 964.1 943.0 953.5 -8.2 10,895 36,795 +6,815
Oct16 160324 961.6 963.0 945.0 955.2 -8.2 43 1,723 +5
Jan17 160324 956.2 956.2 956.2 956.2 -8.2 5 13 +5
Total Volume and Open Interest 28,975 62,649 +248
Palladium(NYMEX)
Mar16 160324 573.80 573.80 572.95 572.95 -9.80 1 13 -14
Jun16 160324 583.00 586.00 570.20 572.65 -10.45 2,735 21,772 +71
Sep16 160324 575.15 575.15 572.80 572.80 -10.40 27 554 +2
Total Volume and Open Interest 2,788 22,446 +73
Copper(CMX)
Mar16 160324 222.50 223.25 221.00 222.45 -0.60 296 755 -52
May16 160324 223.95 224.35 220.55 222.90 -0.65 35,360 96,673 +29
Jul16 160324 224.60 225.00 221.40 223.60 -0.70 3,305 34,723 +612
Sep16 160324 224.60 224.60 222.35 224.10 -0.70 1,332 21,595 +234
Dec16 160324 224.20 225.00 222.45 224.35 -0.75 672 14,311 +193
Total Volume and Open Interest 41,285 178,177 +1,115
E-mini DJIA Index(CBOT)
Jun16 160324 17423 17463 17299 17439 +13 128,386 90,949 +4,905
Sep16 160324 17271 17360 17238 17355 +14 17 209 +4
Dec16 160324 17220 17295 17220 17295 +14 0 2 +0
Mar17 160324 17235 17235 17235 17235 +14      
Total Volume and Open Interest 128,403 91,160 +4,909
S & P 500(CME)
Jun16 160324 2028.00 2029.00 2012.30 2028.60 -0.20 5,388 59,986 +479
Sep16 160324 2007.50 2020.70 2006.80 2020.70 -0.10 0 270 +0
Dec16 160324 2014.00 2014.00 2000.10 2014.00 -0.10 0 1 +0
Mar17 160324 2009.30 2009.30 1995.50 2009.30 -0.20      
Total Volume and Open Interest 5,388 60,257 +479
S & P 500 E-Mini(Globex)
Jun16 160324 2028.00 2030.25 2012.25 2028.50 -0.25 1,496,196 2,811,527 +7,250
Sep16 160324 2019.75 2022.25 2004.50 2020.75 unch 1,577 7,550 +176
Dec16 160324 2012.75 2015.50 1998.25 2014.00 unch 841 1,589 +201
Mar17 160324 2003.00 2009.25 2001.50 2009.25 -0.25 1 53 +1
Total Volume and Open Interest 1,498,615 2,820,719 +7,628
NASDAQ 100 E-Mini(Globex)
Jun16 160324 4395.00 4401.00 4365.00 4397.30 +1.80 190,219 211,166 +5,563
Sep16 160324 4381.50 4392.00 4358.00 4390.80 +0.80 101 153 +51
Dec16 160324 4388.30 4388.30 4367.50 4388.30 +0.80 0 78 +0
Total Volume and Open Interest 190,320 211,397 +5,614
S&P Midcap 400(CME) e-Mini
Mar16 160318 1424.90 1425.00 1420.70 1420.70 -1.40 11,808 12,063 -8,117
Jun16 160324 1407.60 1411.00 1394.10 1409.30 +0.90 13,546 84,539 -257
Sep16 160324 1405.00 1405.00 1398.00 1405.00 +0.90 1 7 +0
Total Volume and Open Interest 13,547 84,557 -257
Volatility Index(CBOE)
Mar16 160316 17.00 17.05 16.55 17.00 +0.10 52,731 64,159 -9,546
Apr16 160324 17.70 18.55 17.35 17.38 -0.35 78,958 181,868 -6,179
May16 160324 19.15 19.84 19.05 19.08 -0.15 39,578 55,453 +5,798
Jun16 160324 19.84 20.43 19.79 19.83 -0.05 11,513 21,752 -899
Total Volume and Open Interest 139,366 314,459 -1,088
Russell 2000(ICE)
Jun16 160324 1071.90 1075.80 1059.50 1074.90 +3.40 66,925 386,894 +902
Sep16 160324 1066.10 1071.10 1066.10 1071.10 +3.40 0 24 +0
Dec16 160324 1067.50 1067.50 1067.50 1067.50 +3.40 0 10 +0
Total Volume and Open Interest 66,925 386,928 +902
Nikkei 225(CME)
Jun16 160324 16850 16970 16645 16835 -15 15,272 30,392 +205
Sep16 160324 16845 16845 16845 16845 -15 2 2 +0
Total Volume and Open Interest 15,274 30,399 +205
Nikkei 225(SGX)
Jun16 160325 16875 16905 16820 16875 +155 82,202 175,931 -643
Sep16 160325 16700 16845 16575 16845 +150 68 638 -5
Dec16 160325 16740 16740 16740 16740 +155 0 3,801 +0
Total Volume and Open Interest 82,434 190,015 -544
Nikkei 225(CME) Yen
Mar16 160310 16800 17170 16465 16680 -115 65,182 66,351 -20,258
Jun16 160324 16775 16910 16585 16770 -20 58,426 61,464 -588
Sep16 160324 16765 16850 16570 16735 -20      
Total Volume and Open Interest 58,426 61,470 -588
Nikkei 225(CME) e-Mini Yen
Mar16 160310 16870 16870 16680 16680 -120 5 70 +5
Jun16 160324 16770 16770 16770 16770 -20 5 11 +5
Sep16 160324 16740 16740 16735 16740 -20      
Total Volume and Open Interest 5 11 +5
CAC 40(EURONEXT)
Apr16 160324 4397.0 4398.0 4321.5 4328.5 -94.0 100,123 249,046 +8,751
May16 160324 4315.0 4315.5 4255.0 4257.0 -93.5 17 13 +5
Jun16 160324 4283.0 4283.0 4204.5 4210.0 -93.5 642 9,084 +115
Total Volume and Open Interest 100,782 258,147 +8,871
Hang Seng Index(HKFE)
Mar16 160324 20644 20672 20263 20319 -326 103,189 95,294 -3,157
Apr16 160324 20634 20652 20253 20306 -324 9,386 10,861 +4,667
Total Volume and Open Interest 113,089 112,544 +1,465
DAX(EUREX)
Jun16 160324 9999.0 10023.5 9876.5 9905.5 -163.0 116,268 106,706 -706
Sep16 160324 9974.0 10002.0 9880.0 9897.5 -163.0 188 1,017 +18
Dec16 160324 9890.5 9890.5 9890.5 9890.5 -163.0      
Total Volume and Open Interest 116,456 107,723 -688
Mini-DAX(EUREX)
Mar16 160318 9872.0 9935.0 9819.0 9901.5 +29.5 16,755 7,843 -450
Jun16 160324 10000.0 10021.0 9876.0 9905.0 -163.0 25,659 5,121 -92
Sep16 160324 9995.0 9995.0 9881.0 9897.0 -163.0 19 47 -4
Total Volume and Open Interest 25,678 5,168 -96
FT-SE 100(EURONEXT)
Jun16 160324 6109.00 6111.50 6029.50 6057.50 -80.00 131,699 596,613 +6,163
Sep16 160324 6005.50 6005.50 6005.50 6005.50 -81.50 1 1,784 +1
Dec16 160324 5971.50 5971.50 5971.50 5971.50 -81.50      
Total Volume and Open Interest 131,700 598,397 +6,164
SPI 200(SFE)
Jun16 160324 5131.0 5146.0 5053.0 5081.0 -51.0 24,260 228,317 -2,972
Sep16 160324 5043.0 5043.0 5037.0 5037.0 -50.0 96 799 -96
Dec16 160324 5023.0 5023.0 5023.0 5023.0 -50.0 0 1,981 +0
Total Volume and Open Interest 24,357 231,992 -3,069
FTSE MIB(ISE)
Jun16 160324 17910.00 18015.00 17675.00 17740.00 -293.00 36,314 57,960 +1,519
Sep16 160324 17690.00 17790.00 17605.00 17633.00 -290.00 15 29 +2
Dec16 160324 17508.00 17508.00 17508.00 17508.00 -290.00      
Total Volume and Open Interest 36,329 57,989 +1,521
KOSPI 200(KFE)
Jun16 160325 244.90 245.85 244.50 245.05 -0.30 121,408 117,134 -665
Sep16 160325 245.80 246.55 245.50 245.80 -0.25 289 4,348 -13
Dec16 160325 246.25 255.90 246.25 246.60 -0.50 0 2,410 +0
Total Volume and Open Interest 121,697 124,981 -518
GSCI(CME)
Apr16 160324 324.00 328.20 323.45 327.95 -1.45 38 11,508 -16
May16 160324 332.20 332.20 328.80 332.20 -1.00      
Jun16 160324 334.10 334.10 334.10 334.10 -1.00      
Total Volume and Open Interest 38 11,508 -16
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy