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 Tue March 01, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160301 853.00 858.25 849.75 850.75 -2.25 58,897 14,183 -19,180
May16 160301 861.00 866.50 857.00 858.00 -3.00 137,801 339,818 +14,574
Jul16 160301 867.00 872.75 863.00 863.75 -3.75 35,061 157,353 +348
Aug16 160301 870.25 874.50 865.25 866.00 -3.75 2,268 17,408 +298
Sep16 160301 871.25 874.50 866.00 866.50 -3.75 1,104 8,856 +152
Nov16 160301 873.50 878.25 869.00 870.00 -3.50 13,062 137,695 +1,528
Jan17 160301 879.50 883.00 874.50 875.50 -3.25 329 3,267 +40
Mar17 160301 883.50 884.50 876.25 877.50 -3.25 678 7,883 +97
May17 160301 886.75 887.75 880.00 880.75 -3.00 185 3,023 +21
Jul17 160301 891.50 891.50 886.00 886.25 -2.75 271 2,244 +57
Aug17 160301 884.00 884.00 884.00 884.00 -2.75 0 48 +0
Sep17 160301 877.75 877.75 877.75 877.75 -2.75 0 35 +0
Nov17 160301 877.00 877.00 871.75 872.25 -2.50 170 2,750 +35
Jan18 160301 877.25 877.25 877.25 877.25 -2.25 0 10 +0
Total Volume and Open Interest 249,854 694,633 -2,013
Soybean Meal(CBOT)
Mar16 160301 259.10 260.70 257.60 258.10 -1.20 23,884 4,861 -10,005
May16 160301 262.80 264.00 260.80 261.50 -1.00 60,030 191,874 +6,118
Jul16 160301 265.30 266.60 263.70 264.10 -1.10 14,662 91,659 +161
Aug16 160301 266.50 267.70 264.90 265.40 -0.90 2,199 21,154 +221
Sep16 160301 267.60 269.00 266.30 266.70 -0.90 1,457 17,236 +312
Oct16 160301 269.10 269.80 267.00 267.50 -0.80 821 12,520 +83
Dec16 160301 270.10 271.30 268.80 269.50 -0.60 3,202 44,248 +940
Jan17 160301 272.20 272.40 270.20 270.80 -0.40 221 3,137 +46
Mar17 160301 273.10 273.80 271.60 272.20 -0.30 439 3,815 +138
May17 160301 274.30 274.80 272.60 273.00 -0.60 109 1,652 +16
Total Volume and Open Interest 107,092 394,638 -1,970
Soybean Oil(CBOT)
Mar16 160301 30.73 30.80 29.99 30.32 -0.32 31,799 5,836 -9,438
May16 160301 30.94 31.18 30.11 30.54 -0.33 70,402 182,494 +1,803
Jul16 160301 31.16 31.40 30.37 30.78 -0.33 16,405 96,233 -76
Aug16 160301 31.26 31.49 30.46 30.88 -0.32 2,891 20,772 +284
Sep16 160301 31.34 31.55 30.55 30.96 -0.31 1,266 12,344 +89
Oct16 160301 31.31 31.59 30.70 31.02 -0.28 968 10,023 -84
Dec16 160301 31.46 31.73 30.73 31.15 -0.27 5,748 41,397 -397
Jan17 160301 31.78 31.95 31.00 31.39 -0.24 223 3,335 -6
Mar17 160301 31.95 32.11 31.30 31.59 -0.21 140 4,207 +27
May17 160301 32.09 32.09 31.28 31.75 -0.20 66 2,187 +25
Total Volume and Open Interest 130,114 388,470 -7,774
Canola(WCE)
Mar16 160301 446.4 446.4 444.8 444.8 -1.2 1,641 1,893 -2,422
May16 160301 449.7 452.3 442.5 446.8 -2.9 11,669 117,489 +590
Jul16 160301 454.5 456.7 446.8 450.6 -3.9 2,128 28,836 -237
Nov16 160301 463.8 463.8 452.3 457.8 -3.7 978 19,686 -253
Jan17 160301 460.2 462.2 460.2 462.2 -3.9 57 866 -7
Total Volume and Open Interest 16,516 168,966 -2,310
Corn(CBOT)
Mar16 160301 353.50 355.00 353.00 353.75 +0.25 120,564 23,849 -47,097
May16 160301 357.00 358.75 355.75 355.75 -1.25 197,816 651,972 +22,692
Jul16 160301 361.75 363.50 360.25 360.25 -1.50 43,951 284,558 -468
Sep16 160301 367.25 368.50 365.50 365.50 -1.75 11,168 124,155 +3,419
Dec16 160301 376.00 376.75 373.75 373.75 -2.00 21,164 172,787 +1,799
Mar17 160301 384.75 385.25 382.75 382.75 -1.75 2,889 32,231 -7
May17 160301 388.50 389.50 387.00 387.00 -1.75 637 4,809 +151
Jul17 160301 391.50 392.75 390.25 390.25 -1.75 1,047 11,682 +341
Sep17 160301 383.75 383.75 383.75 383.75 -1.25 112 1,750 +65
Dec17 160301 384.25 386.00 382.75 382.75 -1.75 1,254 11,529 +346
Total Volume and Open Interest 401,199 1,321,154 -18,399
Wheat(CBOT)
Mar16 160301 445.00 446.75 437.75 438.50 -6.50 24,548 3,752 -12,820
May16 160301 453.25 454.75 445.50 446.00 -7.25 66,911 237,621 +1,921
Jul16 160301 459.75 461.25 452.00 452.50 -7.75 27,408 118,981 +1,179
Sep16 160301 468.75 470.75 462.25 462.50 -7.50 7,682 21,221 +750
Dec16 160301 484.00 486.00 477.25 477.50 -7.75 8,669 37,782 -667
Mar17 160301 497.75 498.25 491.00 491.25 -7.00 2,025 7,696 +485
Total Volume and Open Interest 137,695 428,290 -8,987
Wheat(KCBT)
Mar16 160301 443.50 443.50 437.50 437.50 -7.50 11,443 868 -7,283
May16 160301 456.00 457.50 449.25 449.50 -8.00 19,576 102,523 +5,015
Jul16 160301 465.75 467.00 459.25 459.25 -8.00 6,686 70,294 -562
Sep16 160301 480.00 480.00 472.75 473.00 -7.75 607 10,554 +96
Dec16 160301 500.75 500.75 493.00 493.25 -8.00 1,030 19,599 +77
Mar17 160301 510.75 511.00 506.50 506.75 -8.25 171 7,521 +6
May17 160301 516.00 516.00 515.00 515.25 -7.75 92 2,389 +11
Total Volume and Open Interest 39,615 214,149 -2,637
Wheat(MGE)
Mar16 160301 491.25 491.50 485.25 486.00 -6.00 3,356 3,139 -1,792
May16 160301 488.00 490.75 485.00 485.25 -3.50 6,372 30,518 +901
Jul16 160301 496.75 498.00 493.00 493.00 -3.75 2,424 19,725 +650
Sep16 160301 506.50 507.50 502.50 502.50 -4.00 409 8,153 +122
Dec16 160301 521.50 521.75 517.75 517.75 -3.50 424 6,666 -1
Mar17 160301 535.75 536.25 531.75 531.75 -4.00 187 3,114 +81
Total Volume and Open Interest 13,176 72,348 -35
Oats(CBOT)
Mar16 160301 171.75 172.25 165.25 165.25 -4.00 773 579 -385
May16 160301 182.75 183.75 175.75 178.25 -4.50 1,029 8,040 +676
Jul16 160301 192.00 192.00 186.00 188.25 -3.25 155 1,699 +17
Sep16 160301 197.00 197.00 192.75 194.75 -2.75 2 117 +1
Total Volume and Open Interest 1,964 10,728 +308
Rough Rice(CBOT)
Mar16 160301 10.43 10.43 10.37 10.37 -0.13 1,908 1,106 -701
May16 160301 10.79 10.79 10.56 10.65 -0.14 2,620 10,225 +1,188
Jul16 160301 10.98 10.98 10.88 10.91 -0.15 175 1,540 +35
Sep16 160301 11.09 11.09 11.09 11.09 -0.13 7 161 +5
Total Volume and Open Interest 4,710 13,037 +527
Live Cattle(CME)
Apr16 160301 136.650 137.485 135.935 137.100 +0.115 23,490 118,513 -419
Jun16 160301 125.730 126.580 125.050 126.350 +0.170 13,604 73,437 +2,218
Aug16 160301 120.800 121.580 120.150 121.450 +0.300 6,556 39,301 +616
Oct16 160301 120.885 121.450 120.230 121.350 +0.020 3,510 24,868 +789
Dec16 160301 121.180 121.535 120.385 121.230 -0.350 772 12,446 +135
Feb17 160301 120.700 120.700 119.650 120.285 -0.515 235 3,347 +9
Total Volume and Open Interest 49,284 273,721 +2,782
Feeder Cattle(CME)
Mar16 160301 157.750 159.235 156.250 158.050 -0.100 2,989 9,106 -819
Apr16 160301 158.700 159.185 156.650 157.950 -1.130 3,436 11,583 +342
May16 160301 157.550 158.050 155.685 156.630 -1.420 2,103 8,670 +298
Aug16 160301 156.830 157.250 155.100 156.380 -0.855 977 8,811 +107
Sep16 160301 154.935 155.300 153.285 154.535 -0.615 189 976 +31
Oct16 160301 152.550 152.550 150.935 152.150 -0.750 220 869 +40
Nov16 160301 148.130 148.130 147.000 147.900 -0.930 173 935 +40
Total Volume and Open Interest 10,091 41,018 +39
Lean Hogs(CME)
Apr16 160301 70.250 70.480 69.730 70.400 +0.420 13,940 76,777 -1,858
May16 160301 76.700 76.885 76.600 76.850 +0.250 68 1,583 +10
Jun16 160301 80.800 80.930 80.430 80.850 +0.100 5,947 45,369 +671
Jul16 160301 80.350 80.600 80.080 80.500 +0.070 1,439 15,214 -72
Aug16 160301 79.730 79.830 79.400 79.730 -0.100 2,056 20,536 +350
Oct16 160301 68.385 68.385 68.000 68.285 -0.165 914 19,759 -1
Dec16 160301 63.400 63.550 63.150 63.380 -0.220 527 13,092 +189
Feb17 160301 65.950 65.950 65.580 65.680 -0.295 54 3,437 +12
Total Volume and Open Interest 24,950 196,576 -695
Class III Milk(CME)
Feb16 160301 13.80 13.80 13.80 13.80 unch 18 4,158 -9
Mar16 160301 13.77 13.78 13.55 13.56 -0.18 167 4,793 -9
Apr16 160301 13.60 13.64 13.27 13.31 -0.26 319 4,477 -26
May16 160301 13.68 13.69 13.26 13.28 -0.38 55 3,835 +0
Jun16 160301 13.90 13.94 13.53 13.55 -0.32 45 3,070 +34
Jul16 160301 14.22 14.27 14.00 14.01 -0.24 156 2,729 +13
Aug16 160301 14.63 14.65 14.44 14.47 -0.16 36 2,394 +9
Sep16 160301 14.94 14.94 14.75 14.84 -0.16 23 2,351 +17
Oct16 160301 15.17 15.17 15.00 15.03 -0.18 42 1,938 +34
Nov16 160301 15.21 15.21 15.04 15.07 -0.19 55 1,798 +9
Dec16 160301 15.22 15.22 15.03 15.08 -0.18 41 1,716 +31
Jan17 160301 15.21 15.21 14.93 15.07 -0.14 9 297 +3
Feb17 160301 15.25 15.25 14.97 15.11 -0.14 4 238 +2
Total Volume and Open Interest 976 34,729 +112
Cocoa(ICE)
Mar16 160301 2923 2923 2923 2923 -26 56 497 +0
May16 160301 2943 2965 2919 2933 -22 21,440 90,519 -804
Jul16 160301 2923 2962 2918 2930 -23 9,015 56,759 -631
Sep16 160301 2930 2949 2900 2912 -27 3,976 38,090 +355
Dec16 160301 2889 2904 2867 2877 -25 3,866 18,263 -397
Mar17 160301 2865 2874 2840 2852 -23 1,012 23,424 +227
May17 160301 2841 2847 2836 2847 -21 278 4,105 +26
Total Volume and Open Interest 39,868 238,097 -1,230
Coffee "C"(ICE)
Mar16 160301 114.30 114.30 111.50 112.50 -0.15 45 153 -462
May16 160301 115.65 116.55 113.40 114.75 -0.30 14,422 93,223 +1,406
Jul16 160301 117.50 118.40 115.35 116.70 -0.30 5,071 37,507 +587
Sep16 160301 119.25 120.20 117.15 118.45 -0.35 3,882 21,559 +703
Dec16 160301 121.55 122.40 119.40 120.65 -0.30 3,161 22,031 +563
Mar17 160301 124.35 124.45 121.80 122.90 -0.20 521 5,770 +151
Total Volume and Open Interest 27,347 186,247 +3,027
Orange Juice(ICE)
Mar16 160301 124.40 125.80 123.30 123.30 +1.90 297 629 -247
May16 160301 127.30 127.30 125.45 125.65 -0.95 1,076 8,926 +184
Jul16 160301 126.40 127.25 125.65 125.90 -1.00 47 1,293 +17
Sep16 160301 127.25 128.00 126.40 126.70 -0.65 47 391 +20
Nov16 160301 127.20 128.05 126.95 127.00 -0.95 0 41 +0
Jan17 160301 128.10 128.10 128.10 128.10 -0.95 0 11 +0
Total Volume and Open Interest 1,467 11,292 -26
Sugar #11(ICE)
May16 160301 14.40 14.50 14.12 14.39 +0.03 64,523 313,172 -3,473
Jul16 160301 14.22 14.30 13.99 14.25 +0.05 27,842 205,376 -2,346
Oct16 160301 14.32 14.41 14.10 14.38 +0.07 15,739 101,216 +1,935
Mar17 160301 14.79 14.88 14.58 14.85 +0.06 3,788 74,057 -589
May17 160301 14.47 14.62 14.34 14.60 +0.06 1,251 8,725 +58
Jul17 160301 14.22 14.33 14.12 14.33 +0.05 2,454 15,721 -230
Oct17 160301 14.24 14.24 14.02 14.19 unch 2,025 15,212 -260
Mar18 160301 14.41 14.44 14.29 14.43 -0.02 154 5,671 +52
Total Volume and Open Interest 131,971 756,459 -9,244
London Cocoa(LCE)
Mar16 160301 2206 2213 2185 2198 -17 9,230 51,421 -3,156
May16 160301 2202 2212 2181 2194 -18 22,115 57,158 +7,833
Jul16 160301 2199 2205 2176 2189 -20 18,320 60,503 +10,887
Sep16 160301 2182 2189 2155 2168 -21 4,260 48,685 -621
Dec16 160301 2134 2140 2110 2123 -21 7,072 35,844 +1,684
Mar17 160301 2099 2105 2080 2090 -18 2,549 35,123 -133
May17 160301 2098 2098 2080 2089 -17 265 3,255 +18
Total Volume and Open Interest 63,828 292,873 +16,526
London Sugar(LCE)
May16 160301 408.50 411.90 404.20 407.90 +1.00 3,826 35,645 +559
Aug16 160301 405.00 407.50 401.10 404.30 +0.70 2,365 20,722 +515
Oct16 160301 400.80 403.60 398.90 401.00 +1.00 640 10,582 +53
Dec16 160301 403.00 403.00 401.90 401.90 +0.90 222 5,463 +103
Mar17 160301 402.80 402.80 402.30 402.30 +0.90 41 3,911 +25
Total Volume and Open Interest 7,157 78,793 +1,279
Cotton(ICE)
Mar16 160301 58.26 58.40 56.98 58.25 +0.24 5 421 -5
May16 160301 56.68 57.75 56.05 56.11 -0.39 12,107 121,333 -80
Jul16 160301 56.45 57.27 55.99 56.14 -0.12 2,999 37,903 +35
Oct16 160301 56.04 56.04 56.04 56.04 +0.08 0 2 +0
Dec16 160301 56.17 56.90 55.81 55.93 -0.26 2,203 28,041 +257
Mar17 160301 56.90 57.77 56.77 56.77 -0.29 530 5,234 +396
Total Volume and Open Interest 18,165 195,608 +850
Lumber(CME)
Mar16 160301 254.9 255.0 252.0 252.5 -1.5 232 1,304 -59
May16 160301 253.4 254.8 251.8 252.3 -0.9 229 2,674 +28
Jul16 160301 255.0 255.4 254.4 254.8 -0.4 5 504 +3
Sep16 160301 257.2 257.2 257.2 257.2 -0.3 0 63 +0
Total Volume and Open Interest 471 4,585 -25
Crude Oil(NYM)
Apr16 160301 33.90 34.76 33.37 34.40 +0.65 646,294 475,519 -28,883
May16 160301 35.70 36.51 35.18 36.15 +0.57 149,859 265,927 +5,474
Jun16 160301 36.93 37.68 36.43 37.30 +0.43 108,111 199,305 -3,036
Jul16 160301 37.81 38.50 37.35 38.11 +0.32 35,345 82,845 -251
Aug16 160301 38.26 39.11 38.03 38.75 +0.25 29,075 57,563 -18
Sep16 160301 39.09 39.72 38.68 39.31 +0.21 31,381 73,192 +918
Oct16 160301 39.75 40.19 39.41 39.80 +0.17 10,102 40,052 +722
Nov16 160301 40.30 40.64 39.69 40.25 +0.14 8,932 40,081 -320
Dec16 160301 40.51 41.10 40.07 40.66 +0.12 64,478 183,050 -3,133
Jan17 160301 40.82 41.43 40.60 41.02 +0.09 4,221 33,154 +788
Feb17 160301 41.44 41.68 41.05 41.37 +0.07 3,082 14,100 +88
Mar17 160301 41.76 41.99 41.70 41.70 +0.07 4,268 30,353 +185
Apr17 160301 42.10 42.28 42.01 42.01 +0.07 1,317 10,640 -11
May17 160301 42.31 42.31 42.31 42.31 +0.08 906 9,639 +187
Jun17 160301 42.37 42.97 42.06 42.58 +0.09 8,219 38,957 +23
Jul17 160301 42.82 42.82 42.82 42.82 +0.10 547 7,185 +28
Total Volume and Open Interest 1,133,330 1,751,796 -26,021
e-miNY Crude Oil(NYM)
Apr16 160301 33.925 34.750 33.375 34.400 +0.650 18,602 4,787 +251
May16 160301 35.675 36.500 35.200 36.150 +0.575 375 478 -24
Jun16 160301 36.650 37.625 36.450 37.300 +0.425 92 280 +1
Jul16 160301 37.775 38.350 37.575 38.100 +0.300 7 181 -1
Aug16 160301 38.475 38.750 38.100 38.750 +0.250 6 45 -2
Sep16 160301 39.175 39.300 38.700 39.300 +0.200 0 77 +0
Oct16 160301 39.800 39.800 39.800 39.800 +0.175 0 42 +0
Nov16 160301 40.250 40.250 40.250 40.250 +0.150 0 10 +0
Dec16 160301 40.400 40.900 40.275 40.650 +0.100 0 224 +0
Jan17 160301 41.025 41.025 41.025 41.025 +0.100 0 6 +0
Total Volume and Open Interest 19,113 6,665 +249
NY Harbor ULSD(NYM)
Apr16 160301 109.70 111.80 108.43 109.95 +0.58 62,793 94,442 +2,502
May16 160301 111.66 113.60 110.31 111.89 +0.55 24,244 66,406 +244
Jun16 160301 113.45 115.56 112.35 113.94 +0.50 21,385 44,514 -44
Jul16 160301 115.70 117.65 114.53 116.13 +0.45 7,850 25,136 -829
Aug16 160301 118.97 119.90 116.84 118.44 +0.45 6,790 17,728 +63
Sep16 160301 120.82 121.90 119.56 120.83 +0.45 4,173 15,445 +430
Oct16 160301 122.71 124.19 121.84 123.13 +0.42 1,421 8,935 +44
Nov16 160301 126.35 126.62 123.94 125.34 +0.39 1,287 7,073 +107
Dec16 160301 126.31 128.68 125.76 127.31 +0.35 7,001 36,551 -1,290
Jan17 160301 130.29 130.29 127.83 129.10 +0.31 671 14,259 -66
Feb17 160301 131.62 131.62 128.96 130.47 +0.31 316 2,808 +32
Mar17 160301 130.60 131.24 130.35 131.24 +0.31 284 3,899 +33
Apr17 160301 131.33 131.33 131.33 131.33 +0.32 147 1,493 +2
May17 160301 131.87 131.87 131.87 131.87 +0.31 132 1,291 +28
Total Volume and Open Interest 160,438 362,492 -7,410
RBOB Gasoline(NYM)
Apr16 160301 132.07 133.15 127.86 130.35 -1.72 57,669 113,789 +1,482
May16 160301 134.74 135.85 131.10 133.49 -1.33 30,067 60,922 +754
Jun16 160301 135.60 136.74 132.37 134.70 -0.97 23,709 42,287 +135
Jul16 160301 135.56 135.94 132.12 134.39 -0.73 11,602 30,550 +515
Aug16 160301 133.04 134.01 130.75 132.96 -0.59 9,445 27,311 +281
Sep16 160301 131.31 131.59 128.26 130.40 -0.47 9,090 31,002 +797
Oct16 160301 116.96 117.50 114.97 117.05 -0.32 3,758 18,731 -165
Nov16 160301 114.57 114.81 112.28 114.30 -0.24 3,029 12,282 -77
Dec16 160301 113.92 113.92 110.85 112.90 -0.19 7,075 30,662 -1,049
Jan17 160301 112.00 113.32 111.66 113.32 -0.18 217 4,699 -33
Total Volume and Open Interest 183,485 404,008 -6,000
e-miNY RBOB Gasoline(NYM)
Apr16 160301 130.40 130.40 130.35 130.40 -1.70      
May16 160301 133.50 133.50 133.49 133.50 -1.30      
Jun16 160301 134.70 134.70 134.70 134.70 -1.00      
Jul16 160301 134.40 134.40 134.39 134.40 -0.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr16 160301 1.707 1.775 1.685 1.742 +0.031 115,553 298,394 +1,106
May16 160301 1.802 1.878 1.790 1.848 +0.040 36,085 196,374 +1,708
Jun16 160301 1.895 1.971 1.880 1.939 +0.043 23,936 54,181 -1,249
Jul16 160301 1.979 2.058 1.970 2.024 +0.039 28,144 73,643 +2,874
Aug16 160301 2.032 2.107 2.021 2.074 +0.040 11,331 34,947 -408
Sep16 160301 2.052 2.126 2.044 2.091 +0.037 13,799 66,733 +1,855
Oct16 160301 2.098 2.165 2.084 2.131 +0.038 25,119 79,825 -2,695
Nov16 160301 2.224 2.317 2.220 2.285 +0.053 4,063 24,269 +1,309
Dec16 160301 2.460 2.552 2.446 2.521 +0.062 7,168 28,914 -1,706
Jan17 160301 2.596 2.685 2.585 2.653 +0.055 8,861 50,670 +401
Feb17 160301 2.601 2.682 2.584 2.651 +0.056 1,642 13,119 +26
Mar17 160301 2.554 2.641 2.553 2.614 +0.057 7,438 31,535 +987
Apr17 160301 2.392 2.479 2.392 2.458 +0.053 6,517 28,094 +2,764
May17 160301 2.405 2.471 2.399 2.467 +0.053 215 7,017 -7
Jun17 160301 2.507 2.507 2.507 2.507 +0.053 130 3,762 +38
Jul17 160301 2.554 2.559 2.549 2.549 +0.053 137 3,356 +15
Total Volume and Open Interest 291,476 1,027,363 -1,970
Brent Crude Oil(ICE)
May16 160301 36.60 37.25 35.95 36.81 +0.24 367,393 531,412 +4,952
Jun16 160301 37.29 37.90 36.64 37.47 +0.24 176,231 296,407 +8,302
Jul16 160301 37.78 38.50 37.27 38.05 +0.22 56,813 155,813 +2,049
Aug16 160301 38.43 39.10 37.93 38.66 +0.20 34,035 99,626 -243
Sep16 160301 39.02 39.67 38.56 39.28 +0.19 48,019 126,278 +4,453
Oct16 160301 39.62 40.21 39.14 39.85 +0.19 11,446 58,703 -802
Nov16 160301 40.15 40.74 39.70 40.37 +0.17 9,790 61,320 +229
Dec16 160301 40.65 41.30 40.20 40.88 +0.17 98,109 310,529 -4,061
Jan17 160301 41.08 41.67 40.73 41.32 +0.17 5,983 45,323 +1,600
Feb17 160301 41.76 41.76 41.76 41.76 +0.17 2,216 40,919 -177
Mar17 160301 42.25 42.48 42.17 42.20 +0.16 4,418 33,945 -395
Apr17 160301 42.16 42.62 42.16 42.62 +0.17 839 16,436 +85
May17 160301 42.99 42.99 42.99 42.99 +0.17 785 14,912 -65
Jun17 160301 43.11 43.68 42.66 43.31 +0.16 14,251 56,137 -2,072
Total Volume and Open Interest 996,697 2,206,295 -29,074
Gas Oil(ICE)
Mar16 160301 320.00 328.50 319.00 323.00 -1.50 44,615 118,294 -6,218
Apr16 160301 327.50 334.25 324.50 328.50 -1.50 79,702 163,768 -2,973
May16 160301 331.75 339.75 330.00 334.00 -1.75 33,538 80,010 +1,824
Jun16 160301 337.50 345.00 335.50 339.75 -1.75 32,516 80,314 +3,128
Jul16 160301 343.50 351.25 341.75 345.75 -2.00 11,132 34,763 -419
Aug16 160301 350.50 357.50 348.00 352.00 -2.00 7,790 26,799 +449
Sep16 160301 359.50 363.00 354.00 357.75 -2.00 5,498 29,528 -172
Oct16 160301 365.50 368.75 360.00 364.00 -2.00 2,040 21,752 -275
Nov16 160301 371.75 373.00 364.50 368.50 -1.75 1,625 15,802 +245
Dec16 160301 374.00 377.00 368.25 372.25 -1.50 18,106 88,383 +3,007
Total Volume and Open Interest 247,244 815,275 +163
Ethanol(CBOT)
Mar16 160301 1.368 1.368 1.361 1.368 -0.010 68 177 -38
Apr16 160301 1.393 1.396 1.350 1.387 -0.008 235 1,774 -25
May16 160301 1.398 1.398 1.395 1.395 -0.006 18 575 +7
Jun16 160301 1.392 1.392 1.392 1.392 -0.006 3 264 +1
Jul16 160301 1.389 1.389 1.389 1.389 -0.006 6 546 +3
Aug16 160301 1.380 1.380 1.380 1.380 -0.006 0 107 +0
Sep16 160301 1.371 1.371 1.371 1.371 -0.006 0 152 +0
Oct16 160301 1.358 1.358 1.358 1.358 -0.006 0 159 +0
Total Volume and Open Interest 330 4,167 -52
WTI Crude Oil(ICE)
Apr16 160301 33.78 34.76 33.37 34.40 +0.65 64,352 78,016 -8,913
May16 160301 35.56 36.51 35.19 36.15 +0.57 58,967 72,928 +2,437
Jun16 160301 36.76 37.68 36.45 37.30 +0.43 43,514 76,114 +65
Jul16 160301 37.71 38.49 37.35 38.11 +0.32 15,670 17,681 +1,115
Aug16 160301 38.81 39.18 38.07 38.75 +0.25 9,511 10,480 +1,160
Sep16 160301 39.39 39.72 38.70 39.31 +0.21 5,106 18,167 +618
Oct16 160301 39.97 40.22 39.23 39.80 +0.17 2,027 3,695 -157
Nov16 160301 40.20 40.68 39.86 40.25 +0.14 1,615 9,518 -87
Dec16 160301 40.80 41.00 40.11 40.66 +0.12 8,685 62,851 -763
Jan17 160301 41.02 41.02 41.02 41.02 +0.09 681 5,140 +95
Feb17 160301 41.37 41.37 41.37 41.37 +0.07 284 3,479 +4
Mar17 160301 41.70 41.70 41.70 41.70 +0.07 126 2,465 +18
Apr17 160301 42.01 42.01 42.01 42.01 +0.07 56 1,834 +2
May17 160301 42.31 42.31 42.31 42.31 +0.08 5 1,098 -11
Jun17 160301 42.81 42.81 42.58 42.58 +0.09 717 16,242 +211
Jul17 160301 42.82 42.82 42.82 42.82 +0.10 39 1,131 -18
Total Volume and Open Interest 213,909 432,260 -3,710
US Dollar Index(ICE)
Mar16 160301 98.205 98.585 98.110 98.365 +0.145 26,709 59,103 -2,396
Jun16 160301 98.335 98.700 98.240 98.475 +0.140 1,378 4,916 +467
Sep16 160301 98.445 98.567 98.445 98.567 +0.142 9 561 +1
Total Volume and Open Interest 28,096 64,651 -1,928
Australian Dollar(CME)
Mar16 160301 71.42 71.89 71.05 71.71 +0.39 87,894 121,070 -325
Jun16 160301 71.14 71.58 70.77 71.42 +0.39 1,498 2,371 +12
Sep16 160301 71.14 71.14 71.14 71.14 +0.39 10 46 +10
Total Volume and Open Interest 89,402 123,510 -303
British Pound(CME)
Mar16 160301 139.23 140.21 139.03 139.53 +0.37 96,892 266,569 +3,602
Jun16 160301 139.35 140.25 139.10 139.58 +0.36 1,033 2,746 +325
Sep16 160301 139.70 139.90 139.23 139.70 +0.37 214 333 +107
Total Volume and Open Interest 98,144 269,737 +4,037
Canadian Dollar(CME)
Mar16 160301 73.88 74.71 73.79 74.67 +0.65 68,220 148,856 -4,249
Jun16 160301 73.90 74.71 73.82 74.68 +0.65 954 5,770 +77
Sep16 160301 73.96 74.72 73.85 74.71 +0.65 14 1,237 +3
Dec16 160301 74.22 74.75 73.90 74.75 +0.65 17 841 -7
Total Volume and Open Interest 69,205 156,770 -4,176
Japanese Yen(CME)
Mar16 160301 88.99 89.18 87.60 87.70 -0.97 142,956 254,741 +602
Jun16 160301 89.16 89.44 87.86 87.96 -0.97 2,050 3,035 +548
Sep16 160301 89.60 89.72 88.29 88.30 -0.98 0 173 +0
Total Volume and Open Interest 145,006 258,026 +1,150
Swiss Franc(CME)
Mar16 160301 100.23 100.45 99.96 100.34 +0.14 19,629 46,814 +520
Jun16 160301 100.67 100.91 100.43 100.81 +0.14 149 678 +15
Sep16 160301 101.38 101.39 101.10 101.38 +0.13 1 19 +0
Total Volume and Open Interest 19,779 47,533 +535
EuroFX(CME)
Mar16 160301 108.87 108.98 108.38 108.70 -0.15 240,182 405,835 -2,791
Jun16 160301 109.20 109.29 108.70 109.02 -0.16 4,204 11,254 -1,208
Sep16 160301 109.30 109.67 109.14 109.42 -0.16 231 849 +77
Total Volume and Open Interest 244,686 418,925 -3,922
Mexican Peso(CME)
Mar16 160301 550.75 559.75 549.75 558.25 +6.00 45,731 87,925 +616
Apr16 160301 556.63 556.63 556.63 556.63 +6.00      
Total Volume and Open Interest 46,412 143,481 +528
Brazilian Real(CME)
Apr16 160301 248.00 252.55 247.00 251.85 +3.15 3,020 8,649 +235
May16 160301 249.90 249.90 246.60 249.90 +3.00 2 3 +0
Jun16 160301 243.50 248.00 243.50 247.50 +3.00 859 1,632 +686
Jul16 160301 242.10 245.30 241.55 245.30 +2.95 0 8 +0
Total Volume and Open Interest 8,650 12,884 +107
30-Year T-Bonds(CBOT)
Mar16 160301 165~310 166~210 163~150 163~220 -2~060 274,906 53,242 -59,071
Jun16 160301 164~190 165~100 162~040 162~110 -2~060 227,337 501,267 +32,268
Sep16 160301 161~030 161~030 161~030 161~030 -2~060 0 20 +0
Total Volume and Open Interest 502,243 554,529 -26,803
10-Year T-Notes(CBOT)
Mar16 160301 130~305 131~070 129~315 130~000 -0~290 1,277,718 262,078 -320,343
Jun16 160301 130~175 130~270 129~180 129~190 -0~295 1,207,283 2,793,075 +229,723
Sep16 160301 129~130 129~130 129~130 129~130 -0~295      
Total Volume and Open Interest 2,485,001 3,055,153 -90,620
5-Year T-Notes(CBOT)
Mar16 160301 121~044 121~092 120~202 120~206 -0~144 714,420 283,090 -170,276
Jun16 160301 121~006 121~056 120~150 120~154 -0~160 737,707 2,415,806 +135,042
Sep16 160301 120~004 120~004 120~004 120~004 -0~160      
Total Volume and Open Interest 1,452,127 2,698,896 -35,234
2 Year T-Notes(CBOT)
Mar16 160301 109~100 109~110 109~050 109~052 -0~040 342,261 95,322 -74,198
Jun16 160301 109~096 109~110 109~036 109~040 -0~046 301,260 987,837 +50,589
Sep16 160301 108~280 108~280 108~280 108~280 -0~046      
Total Volume and Open Interest 643,521 1,083,159 -23,609
Eurodollars(CME)
Mar16 160301 99.342 99.350 99.335 99.342 +0.005 194,963 980,178 +3,138
Jun16 160301 99.280 99.295 99.260 99.260 -0.010 328,892 1,313,525 +28,601
Sep16 160301 99.225 99.240 99.185 99.190 -0.025 277,778 1,174,852 +3,146
Dec16 160301 99.170 99.190 99.115 99.120 -0.045 368,570 1,304,181 +26,031
Mar17 160301 99.145 99.155 99.065 99.070 -0.060 272,442 987,291 +335
Jun17 160301 99.100 99.120 99.010 99.015 -0.070 231,213 739,525 +10,871
Sep17 160301 99.050 99.075 98.950 98.955 -0.085 162,019 676,650 +1,324
Dec17 160301 98.990 99.015 98.880 98.885 -0.095 245,783 746,916 +25,479
Mar18 160301 98.940 98.965 98.825 98.830 -0.100 134,538 521,192 +11,048
Jun18 160301 98.880 98.905 98.765 98.770 -0.095 85,639 409,381 -1,099
Sep18 160301 98.815 98.840 98.700 98.705 -0.095 87,898 336,459 -2,905
Dec18 160301 98.745 98.770 98.625 98.630 -0.100 114,270 419,576 +5,329
Mar19 160301 98.680 98.715 98.565 98.570 -0.100 51,712 274,964 +2,069
Jun19 160301 98.615 98.645 98.500 98.505 -0.095 44,314 206,893 -1,082
Sep19 160301 98.545 98.580 98.435 98.440 -0.095 42,698 143,345 -1,765
Dec19 160301 98.475 98.510 98.360 98.365 -0.100 46,443 128,055 +2,469
Mar20 160301 98.420 98.455 98.300 98.305 -0.100 25,287 88,252 +997
Jun20 160301 98.355 98.395 98.240 98.245 -0.095 25,189 55,884 +1,264
Total Volume and Open Interest 2,797,126 10,826,170 +126,529
Ultra T-Bond(CBOT)
Mar16 160301 171~09 172~01 168~13 168~17 -2~24 163,449 39,912 -138,442
Jun16 160301 173~04 174~01 170~05 170~09 -2~28 139,951 599,448 +63,301
Sep16 160301 172~09 172~09 172~09 172~09 -2~28      
Total Volume and Open Interest 303,400 639,360 -75,141
30 Day Federal Funds(CBOT)
Mar16 160301 99.618 99.620 99.618 99.618 +0.003 3,971 56,172 +485
Apr16 160301 99.600 99.605 99.595 99.595 -0.005 23,813 130,721 -254
May16 160301 99.575 99.580 99.560 99.565 -0.005 18,365 140,553 -181
Jun16 160301 99.560 99.565 99.540 99.540 -0.015 9,229 62,067 +2,292
Jul16 160301 99.540 99.545 99.515 99.515 -0.020 20,214 71,050 -2,513
Aug16 160301 99.535 99.540 99.505 99.510 -0.015 5,365 53,586 +793
Total Volume and Open Interest 97,163 818,785 -467
3-Mth Euro-Yen(CME)
Mar16 160301 99.990 99.990 99.990 99.990 unch      
Jun16 160301 99.990 99.990 99.990 99.990 unch      
Sep16 160301 99.990 99.990 99.990 99.990 unch      
Dec16 160301 99.990 99.990 99.990 99.990 unch      
Mar17 160301 99.990 99.990 99.990 99.990 unch      
Jun17 160301 99.990 99.990 99.990 99.990 unch      
Sep17 160301 99.990 99.990 99.990 99.990 unch      
Dec17 160301 99.990 99.990 99.990 99.990 unch      
Mar18 160301 99.935 99.935 99.935 99.935 unch      
Jun18 160301 99.795 99.795 99.795 99.795 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160301 99.99 99.99 99.99 99.99 unch      
Jun16 160301 99.99 99.99 99.99 99.99 unch      
Sep16 160301 99.99 99.99 99.99 99.99 unch      
Dec16 160301 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160301 99.99 99.99 99.99 99.99 unch      
Jun17 160301 99.99 99.99 99.99 99.99 unch      
Sep17 160301 99.99 99.99 99.99 99.99 unch      
Dec17 160301 99.99 99.99 99.99 99.99 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160301 152.16 152.28 152.06 152.17 -0.01 1,616 17,635 -258
Jun16 160301 151.54 151.62 151.38 151.62 +0.01 151 212 +123
Sep16 160301 151.06 151.06 151.06 151.06 +0.01      
Total Volume and Open Interest 1,767 17,847 -135
Euro-Bund(EUREX)
Mar16 160301 166.56 166.59 165.80 165.99 -0.59 527,066 1,190,653 +4,429
Jun16 160301 163.94 163.95 163.17 163.37 -0.58 19,131 168,989 +11,279
Sep16 160301 162.67 162.67 162.28 162.28 -0.59 0 1 +0
Total Volume and Open Interest 546,197 1,359,643 +15,708
Euro-Bobl(EUREX)
Mar16 160301 133.35 133.36 133.16 133.24 -0.09 486,250 961,810 +5,973
Jun16 160301 131.63 131.64 131.46 131.53 -0.08 53,427 140,238 +39,019
Sep16 160301 131.53 131.53 131.53 131.53 -0.08      
Total Volume and Open Interest 539,677 1,102,048 +44,992
3-Mth Euribor(EUREX)
Mar16 160301 100.255 100.255 100.255 100.255 -0.010 500 5,099 -500
Jun16 160301 100.305 100.305 100.305 100.305 -0.015 0 11,257 +0
Sep16 160301 100.350 100.350 100.345 100.345 -0.015 0 4,907 +0
Total Volume and Open Interest 501 69,483 -500
Long Gilt(LIFFE)
Mar16 160301 122~25 122~25 121~25 122~06 -0~18 65,427 62,441 -22,734
Jun16 160301 121~25 121~31 120~29 121~11 -0~18 204,786 455,415 +5,185
Total Volume and Open Interest 270,227 517,856 -17,563
3-Mth Short Sterling(LIFFE)
Mar16 160301 99.40 99.41 99.40 99.40 +0.00 8,093 316,059 -1,726
Jun16 160301 99.40 99.42 99.39 99.41 +0.01 25,822 445,105 -1,643
Sep16 160301 99.43 99.44 99.41 99.43 unch 41,091 376,091 -330
Dec16 160301 99.45 99.47 99.42 99.44 -0.01 45,255 407,860 -25
Mar17 160301 99.45 99.48 99.42 99.44 -0.01 55,468 331,276 -225
Jun17 160301 99.45 99.46 99.39 99.42 -0.02 59,500 279,548 -6,834
Total Volume and Open Interest 523,855 3,456,574 +18,928
3-Mth Euribor(LIFFE)
Mar16 160301 100.270 100.270 100.250 100.255 -0.010 96,823 442,630 +3,532
Jun16 160301 100.325 100.325 100.300 100.305 -0.015 63,079 506,776 +11,659
Sep16 160301 100.365 100.370 100.335 100.345 -0.020 64,973 409,398 -15,586
Total Volume and Open Interest 506,417 3,708,327 +216
3-Mth Aus T-Bills(SFE)
Mar16 160301 97.74 97.75 97.72 97.73 -0.01 15,165 130,251 -183
Jun16 160301 97.91 97.94 97.90 97.91 unch 34,960 220,263 -4,460
Sep16 160301 98.01 98.06 98.00 98.03 +0.01 27,209 175,713 -1,108
Dec16 160301 98.08 98.14 98.06 98.10 +0.02 15,728 148,548 +4,616
Mar17 160301 98.12 98.19 98.10 98.15 +0.03 6,161 101,234 -1,169
Jun17 160301 98.13 98.20 98.10 98.16 +0.04 2,763 63,807 -768
Sep17 160301 98.12 98.19 98.09 98.15 +0.04 1,606 48,592 -1,242
Dec17 160301 98.09 98.17 98.07 98.13 +0.04 1,262 30,170 +870
Mar18 160301 98.04 98.10 98.04 98.08 +0.04 7 8,808 +0
Jun18 160301 98.04 98.04 98.04 98.04 +0.04 250 9,698 +27
Total Volume and Open Interest 105,281 939,044 -3,396
10-Year Aus T-Bonds(SFE)
Mar16 160301 97.61 97.69 97.59 97.65 +0.05 88,821 853,258 -1,941
Jun16 160301 97.66 97.66 97.66 97.66 +0.05 0 1 +0
Total Volume and Open Interest 88,821 853,259 -1,941
3-Year Aus T-Bonds(SFE)
Mar16 160301 98.27 98.34 98.25 98.31 +0.04 96,000 809,095 -1,376
Jun16 160301 98.35 98.37 98.35 98.37 +0.04 38 38 +38
Total Volume and Open Interest 96,038 809,133 -1,338
Gold(CMX)
Apr16 160301 1238.9 1249.3 1227.7 1230.8 -3.6 218,706 297,448 -5,509
Jun16 160301 1239.6 1249.5 1228.7 1231.5 -3.6 5,960 74,983 +1,911
Aug16 160301 1240.8 1250.1 1230.9 1232.2 -3.6 1,132 17,616 -1
Oct16 160301 1248.7 1248.7 1231.7 1232.9 -3.6 342 5,326 +101
Dec16 160301 1242.1 1252.0 1232.0 1233.8 -3.6 1,257 17,209 +95
Feb17 160301 1249.5 1249.5 1234.8 1234.8 -3.5 80 4,352 -28
Apr17 160301 1235.8 1235.8 1235.8 1235.8 -3.4 2 1,704 +2
Jun17 160301 1237.6 1237.6 1236.8 1236.8 -3.4 1 5,321 +0
Aug17 160301 1237.8 1237.8 1237.8 1237.8 -3.4 0 100 +0
Oct17 160301 1238.9 1238.9 1238.9 1238.9 -3.4 0 16 +0
Dec17 160301 1242.4 1246.1 1240.1 1240.1 -3.3 29 5,928 +2
Total Volume and Open Interest 228,165 438,516 -3,587
Silver(CMX)
Mar16 160301 1492.5 1504.0 1472.5 1473.3 -16.3 23,335 3,804 -8,072
May16 160301 1491.5 1510.5 1474.5 1475.6 -16.2 72,788 119,008 +583
Jul16 160301 1495.5 1511.5 1477.5 1478.6 -16.2 2,938 15,957 +457
Sep16 160301 1503.5 1505.0 1481.0 1481.7 -16.0 945 6,801 +120
Dec16 160301 1502.0 1517.0 1485.9 1485.9 -15.8 757 11,426 +373
Mar17 160301 1490.3 1490.3 1490.3 1490.3 -15.5 17 223 +1
May17 160301 1493.3 1493.3 1493.3 1493.3 -15.4 0 26 +0
Total Volume and Open Interest 101,317 162,617 -6,396
Platinum(NYMEX)
Apr16 160301 934.0 946.7 932.8 936.7 +2.4 14,706 58,063 +127
Jul16 160301 938.1 946.0 935.0 937.3 +2.6 468 6,888 +218
Oct16 160301 938.0 938.6 935.0 938.6 +2.6 27 391 +24
Jan17 160301 937.0 939.6 937.0 939.6 +2.6 0 4 +0
Total Volume and Open Interest 15,205 65,356 +369
Palladium(NYMEX)
Mar16 160301 501.00 517.60 500.80 517.60 +22.00 1,905 468 -1,187
Jun16 160301 494.70 523.25 491.25 517.35 +21.70 5,739 25,679 +1,067
Sep16 160301 511.70 517.85 511.70 517.85 +21.70 199 437 +189
Total Volume and Open Interest 7,851 26,644 +69
Copper(CMX)
Mar16 160301 212.25 214.40 209.40 214.15 +1.30 13,171 5,673 -3,836
May16 160301 212.90 214.80 209.55 214.55 +1.30 97,518 110,885 -1,274
Jul16 160301 212.95 215.10 210.35 214.95 +1.25 6,217 23,982 -425
Sep16 160301 210.85 215.35 210.55 215.25 +1.25 2,241 7,842 +80
Dec16 160301 213.60 215.60 210.75 215.45 +1.20 748 5,903 +258
Total Volume and Open Interest 120,878 161,496 -5,050
E-mini DJIA Index(CBOT)
Mar16 160301 16494 16856 16432 16849 +352 157,727 58,489 -1,311
Jun16 160301 16419 16751 16339 16751 +351 1,095 1,466 +72
Sep16 160301 16340 16680 16340 16680 +351 17 118 +13
Dec16 160301 16620 16620 16620 16620 +351 0 1 +0
Total Volume and Open Interest 158,839 60,074 -1,226
S & P 500(CME)
Mar16 160301 1928.20 1978.00 1921.10 1977.90 +48.40 10,047 139,705 -3,069
Jun16 160301 1939.00 1971.30 1939.00 1968.70 +48.40 2 4,009 -42
Sep16 160301 1961.40 1963.90 1961.40 1961.40 +48.50 2 198 +0
Dec16 160301 1954.00 1956.50 1954.00 1954.00 +48.50      
Total Volume and Open Interest 10,051 143,912 -3,111
S & P 500 E-Mini(Globex)
Mar16 160301 1928.00 1978.50 1920.75 1978.00 +48.50 1,876,651 3,014,453 -8,766
Jun16 160301 1919.00 1969.25 1911.75 1968.75 +48.50 11,341 114,669 +3,356
Sep16 160301 1914.50 1961.75 1904.75 1961.50 +48.50 500 7,440 -358
Dec16 160301 1918.00 1954.00 1898.75 1954.00 +48.50 8 874 +0
Total Volume and Open Interest 1,888,504 3,137,470 -5,764
NASDAQ 100 E-Mini(Globex)
Mar16 160301 4199.30 4338.80 4180.30 4337.80 +136.50 272,803 250,772 -8,729
Jun16 160301 4185.80 4328.80 4171.30 4328.50 +136.70 518 4,477 +34
Sep16 160301 4224.80 4323.80 4221.00 4323.80 +136.80 19 28 +1
Total Volume and Open Interest 273,340 255,353 -8,694
S&P Midcap 400(CME) e-Mini
Mar16 160301 1335.00 1364.70 1328.40 1364.30 +31.60 16,645 97,191 -698
Jun16 160301 1359.20 1359.20 1326.60 1359.20 +31.60 0 2 +0
Sep16 160301 1354.90 1354.90 1354.90 1354.90 +31.60 0 5 +0
Total Volume and Open Interest 16,645 97,209 -698
Volatility Index(CBOE)
Mar16 160301 21.80 22.25 19.40 19.43 -2.35 74,609 117,766 +460
Apr16 160301 22.20 22.50 20.30 20.33 -1.85 36,365 60,071 +7,466
May16 160301 22.35 22.60 20.80 20.83 -1.55 13,265 19,062 -1,245
Jun16 160301 22.55 22.75 21.18 21.18 -1.40 6,607 17,857 -269
Total Volume and Open Interest 139,654 251,379 +6,865
Russell 2000(ICE)
Mar16 160301 1032.40 1055.10 1028.60 1054.70 +23.00 83,772 429,075 -1,040
Jun16 160301 1023.70 1049.50 1022.70 1049.50 +23.40 18 168 +4
Sep16 160301 1035.20 1045.70 1034.70 1045.70 +23.40 0 3 +0
Total Volume and Open Interest 83,790 429,256 -1,036
Nikkei 225(CME)
Mar16 160301 15975 16600 15860 16530 +525 21,470 40,567 +1,026
Jun16 160301 15910 16570 15850 16510 +525 208 897 +55
Total Volume and Open Interest 21,678 41,469 +1,081
Nikkei 225(SGX)
Mar16 160301 15985 16155 15850 16070 +105 106,074 232,575 -4,346
Jun16 160301 15845 16010 15730 15940 +100 1,005 9,481 +75
Sep16 160301 15920 15920 15920 15920 +100 0 429 +0
Total Volume and Open Interest 107,079 251,898 -4,271
CAC 40(EURONEXT)
Mar16 160301 4315.5 4432.0 4313.5 4406.0 +53.5 101,703 237,173 +3,511
Apr16 160301 4332.0 4420.0 4332.0 4395.5 +53.5 246 615 +75
May16 160301 4324.0 4324.0 4324.0 4324.0 +53.5      
Total Volume and Open Interest 101,955 237,906 +3,586
Hang Seng Index(HKFE)
Mar16 160301 19052 19325 18993 19324 +267 126,872 103,354 +575
Apr16 160301 19009 19311 18987 19311 +265      
Total Volume and Open Interest 144,947 121,567  
DAX(EUREX)
Mar16 160301 9432.0 9776.5 9425.0 9714.5 +250.5 111,163 129,640 -3,893
Jun16 160301 9469.0 9800.0 9465.0 9742.5 +248.0 344 21,292 -54
Sep16 160301 9643.0 9769.5 9602.0 9734.5 +248.5 16 629 -4
Total Volume and Open Interest 111,523 151,561 -3,951
FT-SE 100(EURONEXT)
Mar16 160301 6025.00 6161.00 6010.00 6124.50 +66.00 118,731 614,673 -9,254
Jun16 160301 5978.50 6086.00 5978.50 6061.50 +66.00 1,388 10,358 +275
Sep16 160301 6011.50 6011.50 6011.50 6011.50 +62.50 0 1,756 +0
Total Volume and Open Interest 120,119 626,787 -8,979
SPI 200(SFE)
Mar16 160301 4862.0 4924.0 4842.0 4890.0 +16.0 35,777 252,743 +512
Jun16 160301 4858.0 4888.0 4858.0 4875.0 +16.0 81 3,081 +60
Sep16 160301 4826.0 4826.0 4826.0 4826.0 +16.0 1 812 +1
Total Volume and Open Interest 35,968 258,796 +682
FTSE MIB(ISE)
Mar16 160301 17560.00 18030.00 17515.00 17990.00 +402.00 36,123 59,268 +369
Jun16 160301 17100.00 17590.00 17100.00 17545.00 +394.00 283 3,210 +135
Sep16 160301 17310.00 17458.00 17310.00 17458.00 +437.00      
Total Volume and Open Interest 36,406 62,478 +504
KOSPI 200(KFE)
Mar16 160229 235.05 235.45 235.05 235.20 -0.60 169,256 123,517 +914
Jun16 160229 235.90 236.10 235.90 236.00 -0.60 1,458 5,237 +358
Sep16 160229 238.20 238.20 236.70 236.70 -0.90 1 364 -20
Total Volume and Open Interest 170,715 131,044 +1,257
GSCI(CME)
Mar16 160301 305.75 306.05 301.15 305.45 +1.05 250 11,330 -189
Apr16 160301 310.60 310.95 306.55 310.60 +1.10 175 345 +175
May16 160301 315.10 315.10 315.10 315.10 +1.10      
Total Volume and Open Interest 425 11,675 -14
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!!!