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 Mon March 07, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160307 875.00 879.75 873.00 873.50 +3.00 4,904 3,627 -1,182
May16 160307 881.25 887.50 880.25 881.75 +3.25 78,485 349,502 +2,276
Jul16 160307 887.00 893.00 886.25 887.25 +2.75 26,353 165,192 -419
Aug16 160307 889.75 895.00 888.50 889.50 +2.75 926 19,071 -17
Sep16 160307 889.25 894.75 888.25 889.50 +2.50 751 8,906 -39
Nov16 160307 892.25 898.00 891.25 893.00 +2.00 16,580 136,099 -295
Jan17 160307 898.00 903.00 897.75 897.75 +1.50 424 3,431 +25
Mar17 160307 901.50 905.25 899.00 900.50 +0.75 692 8,506 +239
May17 160307 904.25 908.25 901.75 903.75 +0.50 165 3,039 -7
Jul17 160307 911.75 913.25 907.50 908.75 unch 164 2,420 +34
Aug17 160307 906.50 906.50 906.50 906.50 unch 0 48 +0
Sep17 160307 898.75 898.75 898.75 898.75 unch 0 35 +0
Nov17 160307 894.00 898.00 893.00 893.00 unch 167 2,947 +46
Jan18 160307 897.75 897.75 897.75 897.75 unch 1 11 +1
Total Volume and Open Interest 129,612 702,904 +662
Soybean Meal(CBOT)
Mar16 160307 268.90 271.20 268.50 268.50 +0.80 813 1,717 -333
May16 160307 272.20 273.90 270.30 271.10 +0.20 29,574 186,058 -1,493
Jul16 160307 274.00 276.00 272.80 273.60 +0.40 7,224 92,131 +863
Aug16 160307 275.30 277.00 273.80 274.50 +0.30 1,182 21,416 +90
Sep16 160307 276.80 278.00 275.00 275.70 +0.20 759 17,739 +134
Oct16 160307 277.30 278.30 275.60 276.20 +0.10 386 12,699 +93
Dec16 160307 279.00 280.10 277.00 277.80 -0.10 2,708 44,917 +266
Jan17 160307 279.60 280.80 278.50 278.90 -0.20 316 3,218 -30
Mar17 160307 280.90 282.10 279.60 280.10 -0.50 131 4,321 -1
May17 160307 282.20 282.50 280.30 280.90 -0.60 23 1,734 +8
Total Volume and Open Interest 43,205 388,536 -353
Soybean Oil(CBOT)
Mar16 160307 30.85 31.05 30.84 30.95 +0.22 1,514 978 -571
May16 160307 30.96 31.30 30.89 31.17 +0.21 41,622 173,973 -2,535
Jul16 160307 31.20 31.52 31.18 31.41 +0.22 11,451 99,823 +917
Aug16 160307 31.45 31.60 31.29 31.50 +0.22 1,190 22,064 -36
Sep16 160307 31.41 31.68 31.38 31.59 +0.22 863 13,017 +191
Oct16 160307 31.60 31.71 31.44 31.65 +0.23 284 10,132 -4
Dec16 160307 31.62 31.90 31.55 31.83 +0.27 3,090 39,445 -542
Jan17 160307 31.95 32.12 31.88 32.07 +0.27 386 3,187 -146
Mar17 160307 32.05 32.27 32.00 32.23 +0.26 128 4,455 +30
May17 160307 32.23 32.43 32.20 32.38 +0.25 38 2,214 +7
Total Volume and Open Interest 60,638 379,178 -2,674
Canola(WCE)
Mar16 160307 455.2 455.2 455.2 455.2 +4.9 0 118 -34
May16 160307 450.5 458.0 450.2 457.2 +4.9 29,777 117,352 -977
Jul16 160307 456.0 463.1 455.5 462.4 +4.9 9,641 34,164 +5,697
Nov16 160307 467.0 471.0 465.9 470.2 +4.0 5,480 21,189 +949
Jan17 160307 473.9 475.7 473.9 475.0 +4.0 73 940 +64
Total Volume and Open Interest 44,976 173,968 +5,699
Corn(CBOT)
Mar16 160307 357.50 358.50 355.00 355.00 +0.50 4,106 7,846 -2,032
May16 160307 361.00 362.25 358.25 359.00 +0.75 148,797 672,742 +12,506
Jul16 160307 365.50 367.25 363.75 364.75 +1.25 46,241 290,012 +3,885
Sep16 160307 371.25 372.75 369.75 370.50 +1.00 14,143 128,894 +2,389
Dec16 160307 381.00 381.50 378.50 379.50 +1.50 26,431 180,685 +1,771
Mar17 160307 389.00 390.25 387.25 388.00 +1.25 1,576 33,031 -46
May17 160307 393.75 394.00 392.00 392.00 +1.00 104 5,084 +3
Jul17 160307 396.75 397.75 395.00 395.25 +1.00 902 13,799 +509
Sep17 160307 387.75 387.75 387.75 387.75 +1.25 5 1,783 +0
Dec17 160307 388.50 388.50 385.50 385.75 +1.25 627 12,078 +131
Total Volume and Open Interest 243,100 1,348,029 +19,177
Wheat(CBOT)
Mar16 160307 460.00 462.25 457.75 457.75 +3.00 1,000 954 -127
May16 160307 465.00 468.50 461.75 462.75 +2.00 86,751 237,144 -8,088
Jul16 160307 469.50 474.00 468.00 469.00 +2.25 34,053 119,804 -89
Sep16 160307 479.25 483.00 477.50 478.75 +2.50 8,784 24,380 +2,335
Dec16 160307 495.00 497.25 492.25 493.25 +2.00 6,176 40,180 +185
Mar17 160307 508.00 511.00 506.50 506.50 +1.00 1,449 9,440 +239
Total Volume and Open Interest 139,523 434,523 -5,081
Wheat(KCBT)
Mar16 160307 462.50 466.00 458.00 459.75 +2.00 57 167 -21
May16 160307 475.00 478.00 469.25 470.75 +2.00 19,162 102,766 -1,713
Jul16 160307 479.75 487.25 478.75 480.25 +2.25 9,881 69,762 -425
Sep16 160307 494.50 500.00 492.25 493.50 +2.00 1,068 10,745 +76
Dec16 160307 513.75 520.00 512.25 513.50 +2.75 1,476 20,278 +90
Mar17 160307 530.00 533.00 526.00 527.25 +3.00 669 8,155 +208
May17 160307 538.50 541.00 535.25 535.25 +2.75 165 2,499 +11
Total Volume and Open Interest 32,658 214,882 -1,730
Wheat(MGE)
Mar16 160307 505.00 509.50 504.00 506.00 +3.25 93 267 -50
May16 160307 499.75 506.50 499.50 500.75 +3.00 4,486 30,450 -482
Jul16 160307 507.00 514.50 507.00 508.75 +3.25 1,199 20,084 +179
Sep16 160307 520.00 524.25 517.50 518.50 +3.75 139 8,481 +1
Dec16 160307 535.00 539.50 533.00 533.25 +2.75 131 7,043 +86
Mar17 160307 549.00 553.75 547.75 547.75 +3.75 128 3,207 +55
Total Volume and Open Interest 6,206 70,568 -211
Oats(CBOT)
Mar16 160307 173.50 176.25 173.50 176.25 +6.00 1 40 -51
May16 160307 184.00 188.00 184.00 187.75 +6.00 528 8,309 -22
Jul16 160307 195.00 198.25 195.00 197.75 +5.50 215 1,801 +85
Sep16 160307 204.75 204.75 203.25 203.25 +4.25 54 140 +5
Total Volume and Open Interest 860 10,619 +44
Rough Rice(CBOT)
Mar16 160307 10.47 10.55 10.45 10.45 +0.19 165 156 +77
May16 160307 10.57 10.95 10.53 10.70 +0.19 387 9,988 -65
Jul16 160307 10.99 10.99 10.91 10.97 +0.19 232 1,504 +178
Sep16 160307 11.15 11.15 11.00 11.10 +0.17 5 193 +0
Total Volume and Open Interest 795 11,858 +193
Live Cattle(CME)
Apr16 160307 135.750 136.735 134.800 135.950 -0.400 23,023 113,287 -1,612
Jun16 160307 125.930 126.850 124.900 126.080 -0.400 13,852 82,263 +2,084
Aug16 160307 121.400 121.980 120.580 121.430 -0.500 7,180 41,580 +715
Oct16 160307 121.635 122.050 120.800 121.635 -0.445 3,096 27,716 +804
Dec16 160307 121.300 121.500 120.430 121.200 -0.335 1,227 13,591 +294
Feb17 160307 120.135 120.580 119.550 120.330 -0.250 287 3,683 +29
Total Volume and Open Interest 48,796 283,894 +2,369
Feeder Cattle(CME)
Mar16 160307 157.685 158.500 156.800 157.950 -0.550 1,629 6,240 -426
Apr16 160307 157.600 158.550 156.250 157.850 -0.385 3,344 12,414 -90
May16 160307 156.450 157.750 155.400 157.380 +0.195 2,319 9,559 +226
Aug16 160307 156.700 158.000 155.550 157.750 +0.670 1,678 9,381 +249
Sep16 160307 155.285 156.550 154.285 156.400 +0.615 251 1,288 +113
Oct16 160307 152.830 154.235 152.235 154.100 +0.450 190 991 +38
Nov16 160307 148.735 150.285 148.380 150.235 +0.585 181 1,053 +28
Total Volume and Open Interest 9,599 40,998 +142
Lean Hogs(CME)
Apr16 160307 70.850 70.950 69.285 70.050 -0.750 16,852 68,619 -1,835
May16 160307 77.300 77.300 76.800 77.150 -0.180 47 1,602 +1
Jun16 160307 81.285 81.385 80.535 81.200 -0.030 9,686 50,235 +1,542
Jul16 160307 80.850 81.000 80.300 80.900 +0.015 2,816 16,577 +313
Aug16 160307 80.100 80.450 79.635 80.350 +0.200 3,158 22,746 +585
Oct16 160307 68.500 68.750 68.080 68.700 +0.220 1,684 20,076 +54
Dec16 160307 63.735 63.930 63.380 63.800 +0.120 486 13,953 +160
Feb17 160307 66.000 66.150 65.800 66.000 +0.025 111 3,723 +77
Total Volume and Open Interest 34,842 198,427 +898
Class III Milk(CME)
Mar16 160307 13.82 13.90 13.82 13.87 +0.09 227 4,276 -132
Apr16 160307 13.53 13.66 13.53 13.63 +0.10 349 5,118 +238
May16 160307 13.58 13.60 13.53 13.54 +0.01 143 3,997 +48
Jun16 160307 13.62 13.65 13.58 13.63 unch 98 3,428 +32
Jul16 160307 13.99 14.03 13.99 14.00 -0.04 55 2,801 +22
Aug16 160307 14.45 14.48 14.44 14.44 -0.06 27 2,451 +9
Sep16 160307 14.74 14.76 14.74 14.74 -0.03 32 2,425 +16
Oct16 160307 15.00 15.00 15.00 15.00 unch 23 1,962 +10
Nov16 160307 15.00 15.01 15.00 15.00 unch 31 1,856 +23
Dec16 160307 15.00 15.00 15.00 15.00 unch 18 1,751 +17
Jan17 160307 15.02 15.02 14.98 15.00 -0.02 3 307 +3
Feb17 160307 15.05 15.05 15.00 15.00 -0.05 3 241 +0
Mar17 160307 15.17 15.17 15.10 15.15 -0.02 3 202 +0
Total Volume and Open Interest 1,012 31,568 +286
Cocoa(ICE)
Mar16 160307 2994 2994 2994 2994 -7 6 15 -4
May16 160307 2986 3017 2982 3010 +2 18,005 89,561 -1,963
Jul16 160307 2988 3014 2979 3009 +4 7,060 55,132 +359
Sep16 160307 2966 2995 2964 2991 +3 2,887 38,349 -55
Dec16 160307 2933 2963 2931 2958 +2 2,238 19,266 +657
Mar17 160307 2910 2940 2910 2935 +5 469 23,965 +44
May17 160307 2917 2927 2912 2927 +3 43 4,278 -6
Total Volume and Open Interest 30,782 237,102 -909
Coffee "C"(ICE)
Mar16 160307 117.65 119.25 117.20 118.65 -0.15 4 81 -1
May16 160307 121.10 121.80 118.25 120.90 -0.15 20,382 95,072 -1,830
Jul16 160307 122.75 123.45 120.00 122.70 -0.10 6,206 40,386 +635
Sep16 160307 124.20 125.00 121.60 124.40 -0.05 3,587 23,248 +610
Dec16 160307 126.35 126.65 123.55 126.30 -0.05 1,969 24,312 +286
Mar17 160307 126.60 128.35 125.50 128.15 -0.15 634 6,340 +188
Total Volume and Open Interest 33,608 196,024 +88
Orange Juice(ICE)
Mar16 160307 118.75 118.75 113.45 113.95 -5.85 7 298 -2
May16 160307 121.60 121.75 117.55 118.05 -2.45 590 8,844 +92
Jul16 160307 121.55 121.55 118.35 118.80 -2.55 58 1,385 +10
Sep16 160307 122.05 122.15 119.50 119.80 -2.55 52 672 +49
Nov16 160307 122.70 122.70 120.60 120.60 -1.80 33 185 +33
Jan17 160307 123.50 123.50 122.25 122.25 -1.45 0 13 +0
Total Volume and Open Interest 740 11,398 +182
Sugar #11(ICE)
May16 160307 14.80 14.87 14.54 14.66 -0.17 56,346 303,325 -7,108
Jul16 160307 14.62 14.76 14.48 14.61 -0.09 24,484 209,202 +698
Oct16 160307 14.80 14.88 14.62 14.77 -0.06 11,693 109,377 +1,984
Mar17 160307 15.20 15.35 15.11 15.26 -0.04 5,263 75,952 +1,183
May17 160307 15.11 15.19 14.98 15.12 -0.02 1,308 10,576 +356
Jul17 160307 14.96 15.02 14.86 14.95 unch 1,090 17,669 -132
Oct17 160307 14.93 15.00 14.83 14.94 +0.01 622 15,295 -134
Mar18 160307 15.27 15.27 15.22 15.22 +0.04 311 5,932 +211
Total Volume and Open Interest 101,386 752,183 -2,868
London Cocoa(LCE)
Mar16 160307 2213 2230 2200 2215 -1 3,456 33,587 -737
May16 160307 2211 2227 2200 2212 +1 14,160 65,176 +2,920
Jul16 160307 2198 2214 2188 2200 +1 7,039 58,988 -375
Sep16 160307 2177 2192 2169 2179 unch 3,198 50,160 +493
Dec16 160307 2130 2148 2125 2134 unch 1,880 37,116 +197
Mar17 160307 2095 2115 2092 2101 unch 785 34,952 +208
May17 160307 2090 2112 2090 2100 -1 163 3,431 -82
Total Volume and Open Interest 30,689 284,310 +2,625
London Sugar(LCE)
May16 160307 424.80 426.80 420.10 421.60 -2.20 5,243 37,034 +688
Aug16 160307 420.10 421.20 414.80 417.00 -1.70 2,401 22,467 +523
Oct16 160307 415.60 416.30 410.60 413.00 -1.20 686 11,081 +48
Dec16 160307 415.50 416.20 411.50 413.50 -0.40 316 5,646 +50
Mar17 160307 417.40 418.60 414.20 416.70 +2.00 85 3,945 -4
Total Volume and Open Interest 8,759 82,691 +1,314
Cotton(ICE)
Mar16 160307 59.27 60.38 58.92 58.92 -0.01 6 224 -42
May16 160307 57.19 57.90 57.10 57.38 +0.27 12,040 124,399 +548
Jul16 160307 56.75 57.58 56.75 57.35 +0.64 4,661 42,258 +406
Oct16 160307 57.26 57.26 57.26 57.26 +0.65 0 2 +0
Dec16 160307 56.60 57.38 56.58 57.26 +0.81 2,324 30,785 +439
Mar17 160307 57.57 58.20 57.57 58.13 +0.79 214 5,553 +16
Total Volume and Open Interest 19,590 207,158 +1,615
Lumber(CME)
Mar16 160307 279.9 280.1 276.0 278.7 +3.0 759 455 -185
May16 160307 277.1 282.3 276.8 281.6 +7.0 718 3,139 +192
Jul16 160307 277.7 281.7 276.2 281.0 +5.6 85 542 +29
Sep16 160307 281.4 282.4 281.4 281.4 +4.1 14 73 +9
Total Volume and Open Interest 1,576 4,251 +45
Crude Oil(NYM)
Apr16 160307 36.20 38.11 36.09 37.90 +1.98 512,962 471,316 -8,677
May16 160307 38.00 39.98 38.00 39.82 +2.07 168,943 296,643 +1,893
Jun16 160307 39.25 41.19 39.25 41.03 +2.05 119,975 208,911 -2,376
Jul16 160307 39.92 42.06 39.92 41.92 +2.05 45,656 91,439 +2,784
Aug16 160307 40.94 42.69 40.82 42.56 +2.03 30,547 57,146 -541
Sep16 160307 41.28 43.20 41.28 43.06 +1.99 29,760 74,382 +103
Oct16 160307 41.95 43.47 41.86 43.47 +1.93 12,224 43,292 +2,196
Nov16 160307 42.61 43.87 42.24 43.83 +1.87 9,238 40,133 -263
Dec16 160307 42.40 44.24 42.40 44.14 +1.82 61,560 185,867 +3,328
Jan17 160307 43.20 44.45 42.92 44.40 +1.78 3,957 33,362 +507
Feb17 160307 43.19 44.70 43.19 44.64 +1.74 3,256 14,760 +55
Mar17 160307 43.47 44.92 43.46 44.88 +1.71 9,153 31,860 +538
Apr17 160307 44.45 45.20 44.45 45.11 +1.68 1,925 11,129 +18
May17 160307 45.35 45.35 45.35 45.35 +1.67 1,457 9,541 -67
Jun17 160307 44.08 45.62 44.08 45.57 +1.66 10,457 40,973 +1,417
Jul17 160307 45.03 45.76 45.03 45.76 +1.65 990 7,066 +67
Total Volume and Open Interest 1,050,406 1,814,434 -526
e-miNY Crude Oil(NYM)
Apr16 160307 36.200 38.100 36.075 37.900 +1.975 10,985 5,180 +192
May16 160307 38.100 39.975 38.050 39.825 +2.075 237 516 -36
Jun16 160307 39.350 41.150 39.350 41.025 +2.050 54 324 +4
Jul16 160307 40.150 41.925 40.150 41.925 +2.050 5 184 +0
Aug16 160307 41.425 42.675 41.425 42.550 +2.025 2 55 +0
Sep16 160307 42.000 43.050 42.000 43.050 +1.975 0 76 +0
Oct16 160307 43.475 43.475 43.475 43.475 +1.925 0 42 +0
Nov16 160307 43.825 43.825 43.825 43.825 +1.875 0 10 +0
Dec16 160307 43.100 44.150 43.100 44.150 +1.825 0 227 +0
Jan17 160307 44.400 44.400 44.400 44.400 +1.775 0 7 +0
Total Volume and Open Interest 11,285 7,168 +161
NY Harbor ULSD(NYM)
Apr16 160307 116.76 122.73 115.97 122.25 +6.12 55,578 88,449 -2,534
May16 160307 117.93 124.25 117.64 123.75 +6.04 31,124 67,011 -954
Jun16 160307 120.00 125.96 119.43 125.50 +6.08 25,398 46,500 +1,031
Jul16 160307 122.04 127.86 121.99 127.49 +6.13 9,242 27,988 +1,029
Aug16 160307 124.28 129.88 124.28 129.61 +6.12 5,214 17,491 -141
Sep16 160307 126.52 131.99 126.52 131.84 +6.07 2,253 16,023 -112
Oct16 160307 129.13 133.98 128.71 133.98 +6.01 1,500 9,028 -15
Nov16 160307 130.85 136.05 130.85 136.05 +5.92 1,594 7,567 +295
Dec16 160307 132.73 138.09 132.23 137.86 +5.79 5,557 38,596 +1,319
Jan17 160307 134.89 139.44 134.89 139.44 +5.68 470 14,948 +152
Feb17 160307 136.14 140.62 136.14 140.58 +5.60 255 3,311 +47
Mar17 160307 138.00 141.07 138.00 141.07 +5.54 481 4,842 +354
Apr17 160307 139.00 142.05 139.00 140.84 +5.46 107 1,674 +10
May17 160307 141.00 141.70 141.00 141.02 +5.35 106 1,504 +29
Total Volume and Open Interest 140,305 362,422 +812
RBOB Gasoline(NYM)
Apr16 160307 133.03 140.00 133.03 139.27 +6.06 52,861 107,467 -3,877
May16 160307 137.63 143.61 136.86 142.96 +5.97 37,019 69,632 +1,377
Jun16 160307 139.10 145.18 138.71 144.66 +5.97 27,723 45,403 +993
Jul16 160307 139.94 145.05 138.91 144.79 +5.98 18,915 33,091 +1,083
Aug16 160307 138.68 143.50 137.56 143.41 +5.86 12,892 28,920 +1,169
Sep16 160307 136.47 141.18 135.72 140.96 +5.77 10,113 35,076 +1,491
Oct16 160307 122.94 127.71 122.40 127.59 +5.69 5,699 18,536 +230
Nov16 160307 120.11 124.70 119.87 124.70 +5.62 4,100 11,961 -560
Dec16 160307 118.00 123.21 117.99 123.12 +5.54 5,425 30,273 +401
Jan17 160307 123.43 123.43 123.43 123.43 +5.53 407 4,658 -33
Total Volume and Open Interest 176,520 412,584 +2,350
e-miNY RBOB Gasoline(NYM)
Apr16 160307 139.30 139.30 139.27 139.30 +6.10 0 1 +0
May16 160307 143.00 143.00 142.96 143.00 +6.00      
Jun16 160307 144.70 144.70 144.66 144.70 +6.00      
Jul16 160307 144.80 144.80 144.79 144.80 +6.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr16 160307 1.628 1.740 1.612 1.690 +0.024 139,558 288,283 -1,097
May16 160307 1.750 1.840 1.731 1.789 +0.002 62,557 208,946 -955
Jun16 160307 1.864 1.940 1.844 1.892 -0.008 28,068 59,045 +123
Jul16 160307 1.955 2.027 1.939 1.986 -0.010 27,499 75,889 +2,914
Aug16 160307 2.007 2.078 1.994 2.035 -0.011 14,934 35,678 -635
Sep16 160307 2.030 2.094 2.009 2.050 -0.015 15,805 72,344 +1,299
Oct16 160307 2.070 2.140 2.052 2.094 -0.013 31,117 70,503 -2,858
Nov16 160307 2.231 2.296 2.231 2.273 -0.003 7,445 24,723 +404
Dec16 160307 2.520 2.570 2.517 2.549 unch 7,808 31,328 +1,008
Jan17 160307 2.657 2.698 2.644 2.677 -0.003 19,481 53,755 +931
Feb17 160307 2.661 2.692 2.643 2.676 -0.002 2,822 13,012 +2
Mar17 160307 2.624 2.664 2.616 2.646 -0.001 4,758 35,392 +425
Apr17 160307 2.464 2.502 2.459 2.490 unch 4,177 31,867 +385
May17 160307 2.482 2.515 2.482 2.511 +0.003 495 7,199 +113
Jun17 160307 2.538 2.558 2.538 2.555 +0.003 237 3,812 +103
Jul17 160307 2.590 2.599 2.590 2.599 +0.003 523 3,471 +117
Total Volume and Open Interest 370,558 1,057,493 +5,027
Brent Crude Oil(ICE)
May16 160307 38.88 41.04 38.87 40.84 +2.12 256,490 519,371 +1,707
Jun16 160307 39.52 41.67 39.49 41.48 +2.12 161,872 318,231 +16,881
Jul16 160307 40.08 42.23 40.07 42.06 +2.14 61,373 168,589 +8,616
Aug16 160307 40.90 42.82 40.73 42.68 +2.14 33,125 95,977 +318
Sep16 160307 41.38 43.38 41.33 43.25 +2.12 37,914 135,106 +2,455
Oct16 160307 41.91 43.86 41.86 43.75 +2.10 13,183 65,771 +1,422
Nov16 160307 42.38 44.31 42.38 44.21 +2.09 11,520 63,129 +928
Dec16 160307 42.80 44.74 42.78 44.64 +2.08 74,881 306,716 -592
Jan17 160307 43.31 45.02 43.20 45.01 +2.07 4,151 45,997 +337
Feb17 160307 45.43 45.51 45.36 45.36 +2.05 2,499 41,555 +464
Mar17 160307 44.17 45.84 44.17 45.72 +2.02 2,774 33,382 +165
Apr17 160307 46.05 46.05 46.05 46.05 +1.98 942 17,094 +22
May17 160307 46.34 46.34 46.34 46.34 +1.96 1,535 15,465 +87
Jun17 160307 44.97 46.62 44.87 46.59 +1.93 14,072 55,538 -470
Total Volume and Open Interest 701,229 2,185,373 +35,468
Gas Oil(ICE)
Mar16 160307 343.75 364.50 341.50 355.00 +18.25 38,244 79,969 -9,865
Apr16 160307 348.75 369.25 347.00 360.25 +18.25 81,523 144,004 -7,292
May16 160307 353.75 373.50 352.25 364.50 +17.25 46,135 89,055 -3,559
Jun16 160307 360.00 377.50 357.75 369.25 +16.75 32,225 81,347 -1,578
Jul16 160307 365.00 383.00 364.50 374.50 +16.50 12,495 38,437 +938
Aug16 160307 371.50 388.00 369.75 380.00 +16.25 6,455 29,791 +520
Sep16 160307 376.75 392.50 375.75 385.00 +16.00 7,166 31,468 +490
Oct16 160307 381.75 397.50 381.75 390.25 +15.75 4,665 23,130 +299
Nov16 160307 386.00 401.25 385.50 394.00 +15.50 2,471 15,895 +178
Dec16 160307 389.25 404.75 388.00 397.00 +15.25 14,221 88,492 -1,312
Total Volume and Open Interest 254,805 780,636 -20,571
Ethanol(CBOT)
Apr16 160307 1.388 1.405 1.388 1.395 +0.009 288 1,700 -42
May16 160307 1.410 1.410 1.403 1.405 +0.011 101 869 +87
Jun16 160307 1.402 1.402 1.402 1.402 +0.011 3 268 +3
Jul16 160307 1.399 1.399 1.399 1.399 +0.011 5 541 -5
Aug16 160307 1.390 1.390 1.390 1.390 +0.011 0 107 +0
Sep16 160307 1.381 1.381 1.381 1.381 +0.011 0 152 +0
Oct16 160307 1.371 1.371 1.371 1.371 +0.011 0 161 +0
Nov16 160307 1.361 1.361 1.361 1.361 +0.011 0 80 +0
Total Volume and Open Interest 397 4,211 -53
WTI Crude Oil(ICE)
Apr16 160307 36.27 38.11 36.09 37.90 +1.98 48,109 67,127 -2,493
May16 160307 38.07 39.97 37.99 39.82 +2.07 66,212 86,406 +4,239
Jun16 160307 39.42 41.19 39.25 41.03 +2.05 47,178 80,992 +955
Jul16 160307 40.51 42.03 40.14 41.92 +2.05 17,737 20,895 -307
Aug16 160307 41.00 42.56 40.80 42.56 +2.03 9,235 9,517 +71
Sep16 160307 41.66 43.09 41.47 43.06 +1.99 5,110 20,124 -374
Oct16 160307 41.99 43.47 41.93 43.47 +1.93 2,268 4,827 +32
Nov16 160307 42.39 43.83 42.36 43.83 +1.87 1,785 9,885 -318
Dec16 160307 42.65 44.17 42.60 44.14 +1.82 12,631 64,029 +108
Jan17 160307 44.40 44.40 44.40 44.40 +1.78 923 5,042 -73
Feb17 160307 44.64 44.64 44.64 44.64 +1.74 286 3,766 +127
Mar17 160307 44.07 44.88 44.06 44.88 +1.71 397 2,676 +78
Apr17 160307 45.11 45.11 45.11 45.11 +1.68 87 1,905 +36
May17 160307 45.35 45.35 45.35 45.35 +1.67 15 1,091 +4
Jun17 160307 44.88 45.57 44.88 45.57 +1.66 1,453 16,521 -29
Jul17 160307 45.76 45.76 45.76 45.76 +1.65 5 1,129 +1
Total Volume and Open Interest 217,364 451,415 +3,165
US Dollar Index(ICE)
Mar16 160307 97.335 97.700 97.045 97.085 -0.257 22,216 56,767 -1,443
Jun16 160307 97.415 97.785 97.110 97.145 -0.293 1,895 6,355 +505
Sep16 160307 97.405 97.805 97.165 97.165 -0.332 17 633 +13
Total Volume and Open Interest 24,133 63,834 -923
Australian Dollar(CME)
Mar16 160307 74.21 74.82 73.91 74.68 +0.46 83,019 132,274 +2,892
Jun16 160307 73.92 74.52 73.60 74.37 +0.46 3,318 4,134 +901
Sep16 160307 73.66 74.06 73.66 74.06 +0.46 6 49 +2
Total Volume and Open Interest 86,343 136,482 +3,795
British Pound(CME)
Mar16 160307 142.24 142.85 141.34 142.64 +0.49 109,588 264,439 -6,759
Jun16 160307 142.17 142.88 141.39 142.69 +0.49 12,488 21,732 +10,808
Sep16 160307 142.42 142.92 141.63 142.81 +0.50 12 321 +3
Total Volume and Open Interest 122,099 286,591 +4,062
Canadian Dollar(CME)
Mar16 160307 75.07 75.40 74.75 75.31 +0.27 52,454 149,287 +1,349
Jun16 160307 75.06 75.41 74.76 75.32 +0.27 1,468 8,058 +173
Sep16 160307 75.02 75.41 74.82 75.36 +0.28 40 1,251 +3
Dec16 160307 75.08 75.46 74.87 75.39 +0.28 2 865 +0
Total Volume and Open Interest 53,964 159,527 +1,525
Japanese Yen(CME)
Mar16 160307 87.85 88.34 87.82 88.32 +0.63 105,200 252,810 -1,579
Jun16 160307 88.11 88.59 88.06 88.57 +0.63 1,648 7,837 +321
Sep16 160307 88.36 88.92 88.36 88.92 +0.64 11 192 +3
Total Volume and Open Interest 106,859 260,915 -1,255
Swiss Franc(CME)
Mar16 160307 100.63 100.74 99.90 100.55 +0.02 20,636 45,117 +107
Jun16 160307 101.00 101.19 100.36 100.99 unch 663 2,322 +98
Sep16 160307 101.43 101.59 101.01 101.55 unch 1 19 +0
Total Volume and Open Interest 21,300 47,480 +205
EuroFX(CME)
Mar16 160307 109.96 110.28 109.42 110.19 +0.18 184,961 400,960 -985
Jun16 160307 110.25 110.60 109.74 110.51 +0.18 7,131 18,271 +2,374
Sep16 160307 110.59 110.99 110.16 110.92 +0.18 321 1,003 +136
Total Volume and Open Interest 192,428 421,226 +1,525
Mexican Peso(CME)
Mar16 160307 562.25 564.75 559.13 563.38 +1.75 34,363 79,757 -1,378
Apr16 160307 561.75 561.75 561.75 561.75 +1.88      
Total Volume and Open Interest 35,591 140,805 -1,071
Brazilian Real(CME)
Apr16 160307 264.00 266.40 262.00 262.30 -2.85 5,740 15,679 +3,438
May16 160307 260.35 260.35 260.35 260.35 -2.45 1 4 +1
Jun16 160307 260.30 260.35 257.95 257.95 -2.40 85 1,909 -11
Jul16 160307 255.65 255.65 255.65 255.65 -2.35 0 15 +0
Total Volume and Open Interest 5,826 17,607 +3,428
30-Year T-Bonds(CBOT)
Mar16 160307 163~250 163~250 163~040 163~210 +0~020 5,902 18,276 -2,598
Jun16 160307 162~140 162~150 161~220 162~100 +0~020 221,957 506,724 -2,498
Sep16 160307 161~000 161~020 161~000 161~020 +0~020 0 20 +0
Total Volume and Open Interest 227,859 525,020 -5,096
10-Year T-Notes(CBOT)
Mar16 160307 129~185 129~185 129~085 129~110 -0~050 24,369 109,923 -6,205
Jun16 160307 129~060 129~075 128~265 128~295 -0~055 1,137,434 2,773,276 -14,321
Sep16 160307 128~175 128~175 128~175 128~175 -0~055 0 1 +0
Total Volume and Open Interest 1,161,803 2,883,200 -20,526
5-Year T-Notes(CBOT)
Mar16 160307 120~116 120~116 120~034 120~050 -0~054 47,242 156,412 -17,549
Jun16 160307 120~056 120~062 119~280 119~296 -0~060 576,294 2,488,904 +7,737
Sep16 160307 119~146 119~146 119~146 119~146 -0~060      
Total Volume and Open Interest 623,536 2,645,316 -9,812
2 Year T-Notes(CBOT)
Mar16 160307 109~036 109~036 109~016 109~020 -0~014 20,667 48,421 -7,840
Jun16 160307 109~014 109~016 108~304 108~306 -0~022 311,976 982,180 -23,726
Sep16 160307 108~226 108~226 108~226 108~226 -0~022      
Total Volume and Open Interest 332,643 1,030,601 -31,566
Eurodollars(CME)
Mar16 160307 99.348 99.348 99.345 99.345 unch 139,161 969,752 +9,256
Jun16 160307 99.265 99.265 99.230 99.235 -0.020 251,279 1,348,043 -7,134
Sep16 160307 99.185 99.185 99.145 99.150 -0.025 187,471 1,135,105 -17,884
Dec16 160307 99.110 99.110 99.060 99.065 -0.030 210,184 1,327,146 -9,820
Mar17 160307 99.045 99.045 98.995 99.000 -0.030 209,224 1,023,351 +6,995
Jun17 160307 98.970 98.970 98.915 98.925 -0.035 163,889 746,831 +2,082
Sep17 160307 98.900 98.900 98.840 98.850 -0.040 143,067 683,600 -1,979
Dec17 160307 98.820 98.820 98.755 98.765 -0.040 181,332 785,297 -22,189
Mar18 160307 98.755 98.755 98.690 98.700 -0.040 113,712 555,617 +990
Jun18 160307 98.670 98.680 98.615 98.630 -0.040 108,034 400,973 -2,625
Sep18 160307 98.615 98.615 98.550 98.565 -0.035 83,161 322,165 -7,458
Dec18 160307 98.545 98.545 98.475 98.490 -0.035 79,620 413,276 -3,342
Mar19 160307 98.475 98.480 98.420 98.435 -0.035 68,368 289,263 +2,664
Jun19 160307 98.410 98.415 98.355 98.375 -0.030 47,988 212,441 +106
Sep19 160307 98.345 98.350 98.290 98.310 -0.025 44,138 150,537 +996
Dec19 160307 98.275 98.275 98.225 98.245 -0.020 34,591 143,938 +3,200
Mar20 160307 98.210 98.215 98.170 98.190 -0.020 20,542 85,554 -127
Jun20 160307 98.160 98.160 98.110 98.130 -0.020 21,921 53,067 -81
Total Volume and Open Interest 2,153,108 10,952,161 -41,186
Ultra T-Bond(CBOT)
Mar16 160307 168~19 168~23 168~04 168~20 +0~05 4,451 14,350 -1,229
Jun16 160307 170~13 170~17 169~17 170~12 +0~06 83,310 605,966 +557
Sep16 160307 172~12 172~12 172~12 172~12 +0~06      
Total Volume and Open Interest 87,761 620,316 -672
30 Day Federal Funds(CBOT)
Mar16 160307 99.625 99.628 99.622 99.622 unch 10,754 68,673 +4,713
Apr16 160307 99.610 99.610 99.605 99.605 unch 22,159 143,873 +1,322
May16 160307 99.575 99.575 99.565 99.565 -0.010 23,682 148,281 +1,162
Jun16 160307 99.545 99.545 99.525 99.530 -0.015 3,498 57,623 -483
Jul16 160307 99.510 99.510 99.490 99.490 -0.020 10,578 70,082 +1,172
Aug16 160307 99.500 99.500 99.475 99.475 -0.025 2,099 53,016 +402
Total Volume and Open Interest 83,377 749,202 +7,853
3-Mth Euro-Yen(CME)
Mar16 160307 99.990 99.990 99.990 99.990 unch      
Jun16 160307 99.990 99.990 99.990 99.990 unch      
Sep16 160307 99.990 99.990 99.990 99.990 unch      
Dec16 160307 99.990 99.990 99.990 99.990 unch      
Mar17 160307 99.990 99.990 99.990 99.990 unch      
Jun17 160307 99.990 99.990 99.990 99.990 unch      
Sep17 160307 99.990 99.990 99.990 99.990 unch      
Dec17 160307 99.990 99.990 99.990 99.990 unch      
Mar18 160307 99.935 99.935 99.935 99.935 unch      
Jun18 160307 99.795 99.795 99.795 99.795 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160307 99.99 99.99 99.99 99.99 unch      
Jun16 160307 99.99 99.99 99.99 99.99 unch      
Sep16 160307 99.99 99.99 99.99 99.99 unch      
Dec16 160307 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160307 99.99 99.99 99.99 99.99 unch      
Jun17 160307 99.99 99.99 99.99 99.99 unch      
Sep17 160307 99.99 99.99 99.99 99.99 unch      
Dec17 160307 99.99 99.99 99.99 99.99 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160307 151.98 152.08 151.79 152.02 +0.25 4,739 17,421 +196
Jun16 160307 151.42 151.54 151.20 151.48 +0.27 1,693 752 +415
Sep16 160307 150.92 150.92 150.92 150.92 +0.27      
Total Volume and Open Interest 6,432 18,173 +611
Euro-Bund(EUREX)
Mar16 160307 165.11 165.43 164.99 165.21 +0.34 1,225,892 576,955 -257,182
Jun16 160307 162.47 162.76 162.32 162.56 +0.34 627,176 782,727 +274,772
Sep16 160307 161.50 161.50 161.50 161.50 +0.34 0 13 +0
Total Volume and Open Interest 1,853,068 1,359,695 +17,590
Euro-Bobl(EUREX)
Mar16 160307 133.09 133.20 133.03 133.15 +0.15 1,001,172 407,048 -256,715
Jun16 160307 131.33 131.42 131.28 131.37 +0.13 497,095 714,271 +205,788
Sep16 160307 131.37 131.37 131.37 131.37 +0.13      
Total Volume and Open Interest 1,498,267 1,121,319 -50,927
3-Mth Euribor(EUREX)
Mar16 160307 100.245 100.245 100.245 100.245 unch 71 4,857 +0
Jun16 160307 100.290 100.290 100.290 100.290 unch 81 11,268 +59
Sep16 160307 100.320 100.320 100.320 100.320 -0.010 137 5,775 +131
Total Volume and Open Interest 987 71,283 +167
Long Gilt(LIFFE)
Mar16 160307 121~13 121~14 121~06 121~11 +0~05 1,621 35,809 -540
Jun16 160307 120~12 120~21 120~10 120~15 +0~04 191,387 471,553 +72
Total Volume and Open Interest 193,008 507,362 -468
3-Mth Short Sterling(LIFFE)
Mar16 160307 99.40 99.41 99.40 99.41 +0.01 13,845 319,125 -2,397
Jun16 160307 99.40 99.40 99.39 99.40 +0.01 26,246 456,664 +1,589
Sep16 160307 99.39 99.40 99.38 99.40 +0.01 44,867 372,482 +4,454
Dec16 160307 99.39 99.39 99.37 99.39 unch 40,741 423,939 +1,933
Mar17 160307 99.36 99.36 99.33 99.36 unch 38,314 331,642 +2,013
Jun17 160307 99.31 99.32 99.28 99.31 unch 41,120 277,535 -741
Total Volume and Open Interest 421,880 3,500,444 +541
3-Mth Euribor(LIFFE)
Mar16 160307 100.250 100.250 100.240 100.245 unch 103,391 402,694 -18,542
Jun16 160307 100.295 100.295 100.285 100.290 unch 144,465 509,950 -12,277
Sep16 160307 100.335 100.340 100.320 100.325 -0.005 97,312 439,958 +1,664
Total Volume and Open Interest 818,133 3,803,104 +38,448
3-Mth Aus T-Bills(SFE)
Mar16 160307 97.68 97.69 97.67 97.68 -0.01 26,357 82,280 -16,309
Jun16 160307 97.81 97.81 97.78 97.79 -0.02 37,277 223,716 +1,156
Sep16 160307 97.89 97.89 97.85 97.87 -0.02 34,340 170,866 +3,784
Dec16 160307 97.94 97.95 97.90 97.92 -0.03 25,105 150,329 +2,439
Mar17 160307 97.97 97.98 97.94 97.95 -0.03 16,192 105,219 +395
Jun17 160307 97.98 97.98 97.94 97.97 -0.02 9,358 63,210 +1,582
Sep17 160307 97.97 97.98 97.94 97.95 -0.03 6,702 48,399 -995
Dec17 160307 97.93 97.94 97.91 97.92 -0.02 2,963 30,942 -1,216
Mar18 160307 97.89 97.89 97.86 97.87 -0.02 968 10,434 +505
Jun18 160307 97.83 97.83 97.82 97.82 -0.03 209 9,753 +18
Total Volume and Open Interest 159,572 897,161 -8,695
10-Year Aus T-Bonds(SFE)
Mar16 160307 97.44 97.47 97.39 97.42 -0.03 141,252 828,897 -35,913
Jun16 160307 97.47 97.47 97.40 97.43 -0.02 52 1,493 +1
Total Volume and Open Interest 141,304 830,390 -35,912
3-Year Aus T-Bonds(SFE)
Mar16 160307 98.08 98.09 98.03 98.05 -0.04 233,182 843,819 -52,659
Jun16 160307 98.09 98.10 98.07 98.10 -0.03 2,468 3,277 +50
Total Volume and Open Interest 235,650 847,096 -52,609
Gold(CMX)
Apr16 160307 1260.5 1274.1 1257.4 1264.0 -6.7 226,299 317,423 +17,757
Jun16 160307 1260.4 1274.9 1258.9 1265.1 -6.6 19,464 96,222 +6,749
Aug16 160307 1262.0 1275.5 1262.0 1266.1 -6.5 5,262 19,889 +1,180
Oct16 160307 1266.9 1273.2 1263.3 1267.0 -6.5 3,851 7,185 +1,310
Dec16 160307 1263.6 1277.0 1263.0 1268.0 -6.5 2,975 18,000 +514
Feb17 160307 1265.0 1274.6 1265.0 1269.1 -6.5 70 4,339 +7
Apr17 160307 1270.6 1279.9 1270.3 1270.3 -6.5 501 2,483 +461
Jun17 160307 1271.6 1271.6 1271.6 1271.6 -6.4 12 5,335 -12
Aug17 160307 1272.9 1272.9 1272.9 1272.9 -6.3 0 101 +0
Oct17 160307 1274.2 1274.2 1274.2 1274.2 -6.3 6 17 +0
Dec17 160307 1283.9 1283.9 1275.7 1275.7 -6.3 23 5,931 -8
Total Volume and Open Interest 258,623 484,893 +27,899
Silver(CMX)
Mar16 160307 1557.0 1579.5 1552.5 1562.3 -5.8 678 2,766 -687
May16 160307 1557.5 1583.0 1549.5 1563.3 -6.1 43,618 116,768 +443
Jul16 160307 1560.0 1585.0 1555.0 1566.8 -6.1 1,472 17,735 +313
Sep16 160307 1578.5 1578.5 1564.5 1570.2 -6.1 1,063 8,626 +301
Dec16 160307 1575.0 1591.5 1564.0 1575.1 -6.1 1,428 12,680 +289
Mar17 160307 1583.5 1587.0 1579.0 1580.3 -6.0 301 558 +254
May17 160307 1583.7 1583.7 1583.7 1583.7 -5.9 100 127 +100
Total Volume and Open Interest 48,789 164,801 +1,033
Platinum(NYMEX)
Apr16 160307 984.0 1011.1 976.9 1002.0 +15.7 13,339 54,953 -503
Jul16 160307 984.0 1010.3 979.3 1002.8 +15.7 1,730 12,070 +1,399
Oct16 160307 999.0 1010.9 999.0 1004.1 +15.7 4 399 +0
Jan17 160307 1005.1 1005.1 1005.1 1005.1 +15.7 0 6 +0
Total Volume and Open Interest 15,073 67,431 +887
Palladium(NYMEX)
Mar16 160307 553.95 579.05 553.95 577.90 +14.80 18 85 -55
Jun16 160307 555.80 579.45 552.50 577.60 +14.60 8,263 23,452 -1,114
Sep16 160307 562.20 578.95 562.20 577.70 +14.65 365 499 +58
Total Volume and Open Interest 8,664 24,097 -1,108
Copper(CMX)
Mar16 160307 226.70 228.05 224.85 228.05 +0.95 664 3,011 -286
May16 160307 227.60 229.25 224.50 228.35 +0.90 63,004 108,685 -2,168
Jul16 160307 227.35 229.10 224.90 228.70 +1.15 8,515 27,584 +937
Sep16 160307 227.80 229.25 224.85 228.85 +1.35 4,547 8,655 +381
Dec16 160307 227.60 228.85 225.50 228.80 +1.40 4,497 8,904 +1,810
Total Volume and Open Interest 82,572 165,102 +1,060
E-mini DJIA Index(CBOT)
Mar16 160307 16972 17080 16898 17048 +81 122,928 60,106 +2,495
Jun16 160307 16865 16977 16803 16951 +82 564 2,031 +218
Sep16 160307 16777 16893 16766 16880 +82 47 128 -2
Dec16 160307 16807 16820 16807 16820 +82 0 1 +0
Total Volume and Open Interest 123,539 62,266 +2,711
S & P 500(CME)
Mar16 160307 1994.00 2004.00 1984.80 1999.10 +4.20 8,424 143,199 +2,163
Jun16 160307 1978.00 1995.00 1978.00 1989.90 +4.20 885 4,520 +217
Sep16 160307 1972.00 1987.50 1972.00 1982.40 +4.20 0 258 -1
Dec16 160307 1975.00 1980.10 1965.10 1975.00 +4.20      
Total Volume and Open Interest 9,309 147,977 +2,379
S & P 500 E-Mini(Globex)
Mar16 160307 1994.50 2004.50 1984.50 1999.00 +4.00 1,555,391 3,018,684 +10,090
Jun16 160307 1985.00 1995.00 1975.50 1990.00 +4.25 37,901 166,711 +15,998
Sep16 160307 1977.00 1987.00 1968.00 1982.50 +4.25 70 7,389 +6
Dec16 160307 1966.00 1979.00 1962.25 1975.00 +4.25 10 870 -1
Total Volume and Open Interest 1,593,375 3,193,696 +26,095
NASDAQ 100 E-Mini(Globex)
Mar16 160307 4321.00 4330.00 4268.80 4300.00 -22.50 202,256 250,647 +204
Jun16 160307 4308.30 4321.00 4260.50 4291.30 -22.20 693 4,971 +173
Sep16 160307 4286.50 4286.50 4269.30 4286.50 -22.30 17 59 +5
Total Volume and Open Interest 202,966 255,753 +382
S&P Midcap 400(CME) e-Mini
Mar16 160307 1396.50 1407.40 1390.20 1406.10 +9.20 18,260 96,023 +753
Jun16 160307 1390.00 1401.50 1384.70 1400.40 +9.20 2 4 +2
Sep16 160307 1396.10 1396.10 1396.10 1396.10 +9.20 0 5 +0
Total Volume and Open Interest 18,262 96,043 +755
Volatility Index(CBOE)
Mar16 160307 18.80 19.32 18.20 18.58 -0.35 85,470 116,308 -2,391
Apr16 160307 19.95 20.36 19.50 19.83 -0.20 53,879 86,100 +7,094
May16 160307 20.40 20.78 20.11 20.33 -0.20 13,400 18,347 -312
Jun16 160307 20.80 21.10 20.50 20.68 -0.20 5,018 18,068 +62
Total Volume and Open Interest 166,746 278,726 +5,309
Russell 2000(ICE)
Mar16 160307 1080.40 1095.30 1074.90 1093.90 +13.50 85,354 428,786 -451
Jun16 160307 1075.00 1089.40 1070.00 1088.70 +13.50 277 891 +11
Sep16 160307 1081.00 1084.90 1081.00 1084.90 +13.50 2 3 +0
Total Volume and Open Interest 85,633 429,690 -440
Nikkei 225(CME)
Mar16 160307 17040 17085 16775 16885 -155 13,902 39,113 -551
Jun16 160307 17040 17055 16740 16835 -175 365 1,264 +138
Total Volume and Open Interest 14,267 40,382 -413
Nikkei 225(SGX)
Mar16 160307 16995 17165 16875 16940 -60 94,367 226,751 -7,415
Jun16 160307 16865 17020 16750 16810 -50 5,569 13,325 +2,816
Sep16 160307 16795 16795 16795 16795 -55 0 429 +0
Total Volume and Open Interest 99,936 250,438 -4,599
CAC 40(EURONEXT)
Mar16 160307 4447.5 4458.5 4405.0 4441.5 -14.0 72,696 233,274 -3,357
Apr16 160307 4437.0 4447.0 4396.5 4431.5 -14.0 71 1,743 +44
May16 160307 4359.0 4359.0 4359.0 4359.0 -14.5      
Total Volume and Open Interest 72,887 235,258 -3,218
Hang Seng Index(HKFE)
Mar16 160307 20105 20298 20063 20142 +42 119,162 104,158 -3,848
Apr16 160307 20102 20280 20065 20132 +43 373 1,452 +97
Total Volume and Open Interest 119,727 110,650 -3,754
DAX(EUREX)
Mar16 160307 9786.5 9809.5 9686.0 9772.5 -46.0 82,539 129,461 -950
Jun16 160307 9826.0 9830.0 9720.0 9804.5 -46.5 1,350 22,022 +414
Sep16 160307 9797.0 9797.0 9797.0 9797.0 -45.5 1 652 +1
Total Volume and Open Interest 83,890 152,135 -535
FT-SE 100(EURONEXT)
Mar16 160307 6168.50 6203.50 6112.50 6166.50 -14.50 103,900 597,839 +772
Jun16 160307 6105.00 6138.00 6055.50 6104.00 -14.50 3,278 12,636 +1,397
Sep16 160307 6054.00 6054.00 6054.00 6054.00 -14.50 0 1,761 +0
Total Volume and Open Interest 107,178 612,236 +2,169
SPI 200(SFE)
Mar16 160307 5084.0 5149.0 5076.0 5131.0 +46.0 41,042 257,727 +4,326
Jun16 160307 5070.0 5121.0 5070.0 5117.0 +46.0 302 4,690 -16
Sep16 160307 5072.0 5072.0 5072.0 5072.0 +50.0 6 818 +6
Total Volume and Open Interest 41,350 265,299 +4,316
FTSE MIB(ISE)
Mar16 160307 18230.00 18250.00 17835.00 18027.00 -235.00 31,736 60,601 -620
Jun16 160307 17690.00 17715.00 17390.00 17580.00 -235.00 1,093 4,577 +805
Sep16 160307 17545.00 17545.00 17498.00 17498.00 -240.00 5 5 +3
Total Volume and Open Interest 32,834 65,183 +188
KOSPI 200(KFE)
Mar16 160307 240.45 240.60 240.35 240.60 +0.40 113,958 124,943 -3,513
Jun16 160307 242.00 242.00 241.30 241.45 +0.30 1,747 11,990 +3,160
Sep16 160307 242.10 242.10 241.90 242.00 +0.45 5 362 -15
Total Volume and Open Interest 115,710 139,347 -378
GSCI(CME)
Mar16 160307 316.80 324.30 316.35 323.30 +9.15 21 10,864 +12
Apr16 160307 323.70 329.70 322.05 328.95 +9.45 0 802 +0
May16 160307 333.45 333.45 333.45 333.45 +9.45      
Total Volume and Open Interest 21 11,666 +12
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!!!