MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 08, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160308 872.00 877.50 870.75 877.50 +4.00 6,143 1,765 -1,862
May16 160308 880.50 885.25 875.25 884.50 +2.75 188,596 343,964 -5,538
Jul16 160308 886.00 890.50 881.00 890.00 +2.75 75,033 169,785 +4,593
Aug16 160308 889.00 892.50 883.50 892.25 +2.75 8,220 19,721 +650
Sep16 160308 887.50 893.00 884.00 892.50 +3.00 3,206 9,181 +275
Nov16 160308 891.25 896.50 887.50 896.00 +3.00 27,204 136,493 +394
Jan17 160308 897.25 901.25 893.00 900.75 +3.00 735 3,416 -15
Mar17 160308 901.75 903.75 896.25 903.75 +3.25 888 8,464 -42
May17 160308 901.50 907.00 899.75 907.00 +3.25 269 3,068 +29
Jul17 160308 905.75 912.75 904.25 912.50 +3.75 334 2,522 +102
Aug17 160308 910.25 910.25 910.25 910.25 +3.75 0 48 +0
Sep17 160308 902.00 902.00 902.00 902.00 +3.25 0 35 +0
Nov17 160308 890.75 895.75 890.25 895.75 +2.75 141 2,998 +51
Jan18 160308 900.50 900.50 900.50 900.50 +2.75 0 11 +0
Total Volume and Open Interest 310,769 701,541 -1,363
Soybean Meal(CBOT)
Mar16 160308 267.50 271.00 266.60 270.80 +2.30 655 1,325 -392
May16 160308 270.70 273.40 268.70 272.80 +1.70 69,483 178,666 -7,392
Jul16 160308 273.00 275.70 271.20 275.20 +1.60 26,481 96,375 +4,244
Aug16 160308 274.50 276.80 272.40 276.30 +1.80 4,377 21,550 +134
Sep16 160308 275.80 277.80 273.60 277.20 +1.50 2,846 17,942 +203
Oct16 160308 276.40 278.10 274.30 277.50 +1.30 675 12,658 -41
Dec16 160308 277.90 279.70 275.80 279.00 +1.20 5,157 45,314 +397
Jan17 160308 277.80 280.70 277.60 280.20 +1.30 262 3,283 +65
Mar17 160308 279.60 281.80 279.10 281.30 +1.20 645 4,420 +99
May17 160308 280.00 282.40 280.00 282.00 +1.10 249 1,828 +94
Total Volume and Open Interest 110,959 385,979 -2,557
Soybean Oil(CBOT)
Mar16 160308 30.70 30.92 30.66 30.92 -0.03 1,118 792 -186
May16 160308 31.20 31.32 30.87 31.14 -0.03 62,076 173,687 -286
Jul16 160308 31.37 31.55 31.10 31.38 -0.03 22,096 100,814 +991
Aug16 160308 31.50 31.53 31.19 31.47 -0.03 4,645 22,062 -2
Sep16 160308 31.63 31.63 31.29 31.57 -0.02 2,087 13,423 +406
Oct16 160308 31.60 31.65 31.37 31.65 unch 1,081 10,137 +5
Dec16 160308 31.90 31.90 31.55 31.85 +0.02 5,619 39,692 +247
Jan17 160308 32.02 32.10 31.81 32.10 +0.03 938 3,634 +447
Mar17 160308 32.18 32.27 31.98 32.27 +0.04 740 4,450 -5
May17 160308 32.31 32.43 32.16 32.43 +0.05 277 2,317 +103
Total Volume and Open Interest 100,988 380,812 +1,634
Canola(WCE)
Mar16 160308 455.8 455.8 455.8 455.8 +0.6 0 118 +0
May16 160308 456.5 458.8 453.5 457.8 +0.6 18,091 115,562 -1,790
Jul16 160308 461.8 463.5 458.6 462.3 -0.1 4,122 34,574 +410
Nov16 160308 468.8 470.5 465.8 469.5 -0.7 1,207 21,761 +572
Jan17 160308 472.2 474.3 471.5 474.3 -0.7 114 1,005 +65
Total Volume and Open Interest 23,561 173,252 -716
Corn(CBOT)
Mar16 160308 355.00 361.00 354.25 358.75 +3.75 2,335 6,674 -1,172
May16 160308 358.50 362.50 356.00 360.50 +1.50 181,243 669,048 -3,694
Jul16 160308 364.25 367.75 361.75 365.75 +1.00 63,923 291,835 +1,823
Sep16 160308 370.00 373.50 367.75 371.25 +0.75 12,615 131,109 +2,215
Dec16 160308 378.75 382.25 376.75 380.50 +1.00 22,136 179,770 -915
Mar17 160308 387.00 390.50 385.50 388.75 +0.75 1,848 33,327 +296
May17 160308 392.00 394.25 390.00 393.00 +1.00 266 5,256 +172
Jul17 160308 394.00 397.25 393.00 396.25 +1.00 672 14,076 +277
Sep17 160308 388.50 388.50 388.50 388.50 +0.75 45 1,799 +16
Dec17 160308 385.00 388.75 383.75 387.75 +2.00 226 12,082 +4
Total Volume and Open Interest 285,317 1,347,052 -977
Wheat(CBOT)
Mar16 160308 454.75 461.25 454.75 461.25 +3.50 330 386 -568
May16 160308 461.50 465.75 457.00 465.25 +2.50 66,558 236,801 -343
Jul16 160308 467.50 472.00 464.00 471.75 +2.75 25,716 116,228 -3,576
Sep16 160308 477.00 481.75 473.75 481.50 +2.75 7,933 25,244 +864
Dec16 160308 491.00 495.25 488.75 495.25 +2.00 7,155 41,477 +1,297
Mar17 160308 504.75 508.25 502.25 508.25 +1.75 1,496 9,811 +371
Total Volume and Open Interest 110,251 432,833 -1,690
Wheat(KCBT)
Mar16 160308 456.50 464.75 456.50 460.25 +0.50 100 96 -71
May16 160308 470.00 474.75 466.00 471.00 +0.25 15,883 102,563 -203
Jul16 160308 481.00 484.00 475.50 481.00 +0.75 7,767 68,993 -769
Sep16 160308 492.00 497.25 489.25 494.25 +0.75 829 10,750 +5
Dec16 160308 513.00 517.00 509.25 514.75 +1.25 1,138 20,451 +173
Mar17 160308 524.00 530.00 524.00 528.50 +1.25 889 8,321 +166
May17 160308 535.00 536.50 532.75 536.50 +1.25 205 2,486 -13
Total Volume and Open Interest 26,903 214,174 -708
Wheat(MGE)
Mar16 160308 506.00 506.00 506.00 506.00 unch 1 167 -100
May16 160308 499.50 505.00 498.00 503.75 +3.00 3,879 30,085 -365
Jul16 160308 507.25 513.75 506.00 512.25 +3.50 1,755 20,157 +73
Sep16 160308 516.75 523.00 515.50 522.00 +3.50 633 8,511 +30
Dec16 160308 531.75 537.75 530.75 536.25 +3.00 438 7,219 +176
Mar17 160308 547.00 551.75 547.00 550.00 +2.25 150 3,275 +68
Total Volume and Open Interest 6,858 70,452 -116
Oats(CBOT)
Mar16 160308 177.75 177.75 174.00 177.00 +0.75 30 38 -2
May16 160308 188.00 189.50 186.00 188.75 +1.00 857 8,333 +24
Jul16 160308 199.00 199.00 196.00 197.75 unch 490 2,193 +392
Sep16 160308 204.00 204.00 204.00 204.00 +0.75 6 141 +1
Total Volume and Open Interest 1,411 11,024 +405
Rough Rice(CBOT)
Mar16 160308 10.42 10.42 10.30 10.30 -0.16 16 31 -125
May16 160308 10.62 10.73 10.48 10.53 -0.16 311 10,085 +97
Jul16 160308 10.94 10.98 10.75 10.80 -0.16 23 1,522 +18
Sep16 160308 11.07 11.07 10.90 10.95 -0.15 2 194 +1
Total Volume and Open Interest 352 11,849 -9
Live Cattle(CME)
Apr16 160308 135.950 137.880 135.185 137.130 +1.180 20,163 111,723 -1,564
Jun16 160308 126.050 127.500 125.300 126.680 +0.600 14,066 84,949 +2,686
Aug16 160308 121.400 122.580 120.550 121.800 +0.370 6,730 42,484 +904
Oct16 160308 121.385 122.350 120.680 121.800 +0.165 3,534 28,757 +1,041
Dec16 160308 120.885 121.550 120.330 121.200 unch 1,117 13,910 +319
Feb17 160308 120.080 120.830 119.635 120.500 +0.170 474 3,802 +119
Total Volume and Open Interest 46,252 287,434 +3,540
Feeder Cattle(CME)
Mar16 160308 157.900 159.535 156.985 158.985 +1.035 1,570 5,681 -559
Apr16 160308 157.600 159.500 156.485 158.785 +0.935 3,623 11,999 -415
May16 160308 156.900 159.080 156.100 158.485 +1.105 2,488 9,723 +164
Aug16 160308 157.330 159.285 156.550 158.785 +1.035 1,511 9,530 +149
Sep16 160308 155.900 157.650 155.235 157.200 +0.800 520 1,372 +84
Oct16 160308 154.000 155.535 153.000 154.900 +0.800 372 1,084 +93
Nov16 160308 149.880 151.580 149.235 150.830 +0.595 82 1,071 +18
Total Volume and Open Interest 10,181 40,532 -466
Lean Hogs(CME)
Apr16 160308 70.180 70.200 69.480 69.785 -0.265 16,056 66,008 -2,611
May16 160308 77.000 77.900 77.000 77.885 +0.735 74 1,635 +33
Jun16 160308 81.330 81.600 80.930 81.500 +0.300 11,001 52,102 +1,867
Jul16 160308 80.830 81.080 80.580 81.000 +0.100 3,071 16,710 +133
Aug16 160308 80.250 80.430 79.980 80.400 +0.050 3,307 24,107 +1,361
Oct16 160308 68.450 68.885 68.385 68.830 +0.130 998 20,408 +332
Dec16 160308 63.650 63.985 63.580 63.950 +0.150 575 14,276 +323
Feb17 160308 66.000 66.285 65.930 66.225 +0.225 166 3,802 +79
Total Volume and Open Interest 35,301 199,982 +1,555
Class III Milk(CME)
Mar16 160308 13.89 13.90 13.81 13.87 unch 84 4,244 -32
Apr16 160308 13.69 13.69 13.57 13.64 +0.01 400 5,141 +23
May16 160308 13.66 13.66 13.52 13.57 +0.03 143 4,067 +70
Jun16 160308 13.57 13.62 13.57 13.62 -0.01 67 3,447 +19
Jul16 160308 14.00 14.03 13.99 14.00 unch 42 2,827 +26
Aug16 160308 14.48 14.48 14.42 14.43 -0.01 4 2,450 -1
Sep16 160308 14.74 14.75 14.72 14.72 -0.02 10 2,433 +8
Oct16 160308 15.00 15.00 14.95 15.00 unch 1 1,963 +1
Nov16 160308 15.00 15.00 15.00 15.00 unch 3 1,858 +2
Dec16 160308 15.00 15.01 15.00 15.00 unch 3 1,754 +3
Jan17 160308 15.00 15.00 14.96 14.96 -0.04 3 310 +3
Feb17 160308 15.01 15.01 14.99 15.00 unch 4 241 +0
Mar17 160308 15.15 15.16 15.12 15.12 -0.03 3 202 +0
Total Volume and Open Interest 767 31,690 +122
Cocoa(ICE)
Mar16 160308 2954 2954 2954 2954 -40 105 100 +85
May16 160308 3007 3015 2944 2970 -40 23,707 87,171 -2,390
Jul16 160308 3006 3013 2945 2970 -39 9,833 56,348 +1,216
Sep16 160308 2990 2996 2933 2954 -37 3,817 39,110 +761
Dec16 160308 2960 2965 2908 2924 -34 1,675 19,815 +549
Mar17 160308 2937 2937 2887 2903 -32 549 23,845 -120
May17 160308 2916 2925 2881 2897 -30 59 4,314 +36
Total Volume and Open Interest 39,945 237,372 +270
Coffee "C"(ICE)
Mar16 160308 119.00 120.80 116.90 120.20 +1.55 10 78 -3
May16 160308 120.30 121.95 119.00 121.70 +0.80 22,650 93,249 -1,823
Jul16 160308 121.40 123.80 120.85 123.60 +0.90 6,071 40,111 -275
Sep16 160308 123.65 125.50 122.65 125.35 +0.95 3,219 23,462 +214
Dec16 160308 125.40 127.35 124.50 127.25 +0.95 1,788 24,242 -70
Mar17 160308 127.70 129.20 126.80 129.20 +1.05 395 6,405 +65
Total Volume and Open Interest 34,367 194,252 -1,772
Orange Juice(ICE)
Mar16 160308 118.35 118.35 118.35 118.35 +4.40 2 298 +0
May16 160308 119.00 123.40 118.30 122.25 +4.20 816 8,989 +145
Jul16 160308 118.80 123.00 118.40 123.00 +4.20 153 1,393 +8
Sep16 160308 119.45 124.00 119.45 124.00 +4.20 130 794 +122
Nov16 160308 120.50 124.80 120.50 124.80 +4.20 51 225 +40
Jan17 160308 122.25 126.20 122.25 126.20 +3.95 7 17 +4
Total Volume and Open Interest 1,159 11,717 +319
Sugar #11(ICE)
May16 160308 14.60 14.87 14.44 14.86 +0.20 51,717 302,140 -1,185
Jul16 160308 14.53 14.79 14.38 14.78 +0.17 23,009 205,867 -3,335
Oct16 160308 14.70 14.96 14.57 14.95 +0.18 13,039 109,574 +197
Mar17 160308 15.24 15.45 15.11 15.45 +0.19 5,230 76,069 +117
May17 160308 15.09 15.30 14.96 15.30 +0.18 1,234 10,928 +352
Jul17 160308 14.92 15.13 14.80 15.13 +0.18 870 17,364 -305
Oct17 160308 14.80 15.09 14.77 15.09 +0.15 650 15,329 +34
Mar18 160308 15.22 15.34 15.22 15.34 +0.12 95 5,991 +59
Total Volume and Open Interest 95,900 748,119 -4,064
London Cocoa(LCE)
Mar16 160308 2209 2216 2189 2196 -19 10,059 26,198 -7,389
May16 160308 2207 2216 2176 2192 -20 14,661 68,079 +2,903
Jul16 160308 2195 2205 2167 2181 -19 15,917 57,492 -1,496
Sep16 160308 2181 2183 2146 2160 -19 4,636 51,070 +910
Dec16 160308 2136 2138 2102 2116 -18 2,512 37,245 +129
Mar17 160308 2102 2105 2075 2085 -16 1,981 35,273 +321
May17 160308 2103 2103 2081 2083 -17 434 3,498 +67
Total Volume and Open Interest 50,503 279,934 -4,376
London Sugar(LCE)
May16 160308 421.00 426.50 417.80 426.10 +4.50 8,571 38,838 +1,804
Aug16 160308 415.70 421.80 413.60 421.60 +4.60 3,418 23,483 +1,016
Oct16 160308 412.20 417.00 410.00 417.00 +4.00 1,146 11,346 +265
Dec16 160308 410.60 417.60 410.60 417.50 +4.00 192 5,658 +12
Mar17 160308 415.00 421.40 414.10 421.30 +4.60 114 3,957 +12
Total Volume and Open Interest 13,448 85,805 +3,114
Cotton(ICE)
Mar16 160308 58.21 58.21 58.21 58.21 -0.71 0 224 +0
May16 160308 57.29 57.30 56.53 56.86 -0.52 11,436 122,787 -1,612
Jul16 160308 57.22 57.22 56.52 56.81 -0.54 4,795 43,159 +901
Oct16 160308 56.72 56.72 56.72 56.72 -0.54 0 2 +0
Dec16 160308 57.23 57.23 56.45 56.78 -0.48 2,065 31,461 +676
Mar17 160308 58.01 58.01 57.35 57.67 -0.46 235 5,596 +43
Total Volume and Open Interest 18,756 207,341 +183
Lumber(CME)
Mar16 160308 283.8 283.8 275.7 280.6 +1.9 219 377 -78
May16 160308 284.4 284.5 275.1 282.8 +1.2 918 3,226 +87
Jul16 160308 281.6 281.8 276.2 281.5 +0.5 99 532 -10
Sep16 160308 278.0 280.6 278.0 280.6 -0.8 13 79 +6
Total Volume and Open Interest 1,252 4,256 +5
Crude Oil(NYM)
Apr16 160308 37.94 38.39 36.12 36.50 -1.40 578,290 478,769 +7,453
May16 160308 39.80 40.32 38.03 38.42 -1.40 151,706 305,266 +8,623
Jun16 160308 40.99 41.49 39.18 39.58 -1.45 93,977 208,932 +21
Jul16 160308 41.75 42.31 40.05 40.46 -1.46 30,253 93,675 +2,236
Aug16 160308 42.35 42.92 40.76 41.11 -1.45 15,582 57,890 +744
Sep16 160308 42.91 43.37 41.25 41.61 -1.45 19,357 74,037 -345
Oct16 160308 43.20 43.75 41.66 42.00 -1.47 6,592 43,568 +276
Nov16 160308 43.31 43.91 41.96 42.35 -1.48 6,399 40,603 +470
Dec16 160308 43.96 44.40 42.25 42.67 -1.47 60,727 189,270 +3,403
Jan17 160308 44.10 44.63 42.60 42.95 -1.45 5,333 33,053 -309
Feb17 160308 44.33 44.60 42.93 43.22 -1.42 3,954 15,351 +591
Mar17 160308 44.15 44.84 43.11 43.49 -1.39 6,024 32,132 +272
Apr17 160308 45.00 45.00 43.75 43.75 -1.36 1,587 11,288 +159
May17 160308 45.12 45.12 44.01 44.01 -1.34 913 9,570 +29
Jun17 160308 45.06 45.73 43.90 44.25 -1.32 9,288 42,411 +1,438
Jul17 160308 45.19 45.19 44.46 44.46 -1.30 587 7,209 +143
Total Volume and Open Interest 1,029,008 1,839,594 +25,160
e-miNY Crude Oil(NYM)
Apr16 160308 37.925 38.400 36.150 36.500 -1.400 13,295 5,236 +56
May16 160308 39.775 40.300 38.075 38.425 -1.400 531 556 +40
Jun16 160308 41.000 41.400 39.200 39.575 -1.450 110 340 +16
Jul16 160308 41.450 42.300 40.375 40.450 -1.475 14 184 +0
Aug16 160308 41.825 41.825 41.100 41.100 -1.450 3 55 +0
Sep16 160308 41.600 41.600 41.600 41.600 -1.450 1 76 +0
Oct16 160308 42.000 42.000 42.000 42.000 -1.475 0 42 +0
Nov16 160308 42.350 42.350 42.350 42.350 -1.475 0 10 +0
Dec16 160308 44.150 44.150 42.675 42.675 -1.475 11 229 +2
Jan17 160308 42.950 42.950 42.950 42.950 -1.450 0 7 +0
Total Volume and Open Interest 13,967 7,282 +114
NY Harbor ULSD(NYM)
Apr16 160308 122.36 124.25 119.46 120.00 -2.25 53,936 90,050 +1,601
May16 160308 123.77 125.63 120.79 121.23 -2.52 25,328 67,452 +441
Jun16 160308 125.38 127.25 122.37 122.82 -2.68 21,883 47,706 +1,206
Jul16 160308 127.13 129.13 124.37 124.70 -2.79 10,258 27,967 -21
Aug16 160308 128.28 131.16 126.39 126.75 -2.86 6,874 17,968 +477
Sep16 160308 131.43 132.75 128.60 128.92 -2.92 5,449 16,525 +502
Oct16 160308 132.80 135.28 130.67 131.00 -2.98 3,769 9,203 +175
Nov16 160308 136.50 137.08 132.50 133.00 -3.05 3,362 7,835 +268
Dec16 160308 137.04 138.87 134.31 134.73 -3.13 5,601 40,071 +1,475
Jan17 160308 139.88 139.88 136.07 136.21 -3.23 432 15,012 +64
Feb17 160308 139.81 141.10 137.29 137.29 -3.29 235 3,397 +86
Mar17 160308 140.33 141.59 137.75 137.75 -3.32 193 4,884 +42
Apr17 160308 141.40 141.50 137.54 137.54 -3.30 166 1,699 +25
May17 160308 140.72 140.72 137.80 137.80 -3.22 194 1,445 -59
Total Volume and Open Interest 138,547 368,953 +6,531
RBOB Gasoline(NYM)
Apr16 160308 139.25 141.60 137.73 138.78 -0.49 54,373 106,227 -1,240
May16 160308 142.72 145.06 141.14 142.22 -0.74 36,117 73,860 +4,228
Jun16 160308 144.49 146.64 142.70 143.73 -0.93 23,499 46,212 +809
Jul16 160308 144.57 146.47 142.85 143.77 -1.02 12,889 33,248 +157
Aug16 160308 142.05 145.18 141.35 142.27 -1.14 9,288 29,071 +151
Sep16 160308 140.19 142.58 138.74 139.67 -1.29 9,110 34,731 -345
Oct16 160308 127.34 129.11 125.34 126.03 -1.56 5,754 18,408 -128
Nov16 160308 125.46 125.73 122.30 122.98 -1.72 3,917 11,928 -33
Dec16 160308 122.42 124.28 120.60 121.29 -1.83 5,682 30,579 +306
Jan17 160308 122.62 123.60 121.25 121.53 -1.90 412 4,544 -114
Total Volume and Open Interest 163,494 416,714 +4,130
e-miNY RBOB Gasoline(NYM)
Apr16 160308 138.80 138.80 138.78 138.80 -0.50 0 1 +0
May16 160308 142.20 142.22 142.20 142.20 -0.80      
Jun16 160308 143.70 143.73 143.70 143.70 -1.00      
Jul16 160308 143.80 143.80 143.77 143.80 -1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr16 160308 1.707 1.740 1.678 1.712 +0.022 100,277 282,928 -5,355
May16 160308 1.797 1.828 1.772 1.803 +0.014 42,242 213,276 +4,330
Jun16 160308 1.902 1.926 1.875 1.906 +0.014 23,823 58,614 -431
Jul16 160308 2.001 2.016 1.970 2.001 +0.015 25,576 78,518 +2,629
Aug16 160308 2.039 2.063 2.019 2.051 +0.016 12,951 35,568 -110
Sep16 160308 2.068 2.077 2.030 2.066 +0.016 11,912 74,147 +1,803
Oct16 160308 2.094 2.120 2.070 2.105 +0.011 21,890 71,578 +1,075
Nov16 160308 2.267 2.292 2.248 2.271 -0.002 6,558 25,108 +385
Dec16 160308 2.545 2.563 2.520 2.539 -0.010 6,926 31,469 +141
Jan17 160308 2.672 2.690 2.650 2.670 -0.007 15,478 54,439 +684
Feb17 160308 2.679 2.683 2.652 2.669 -0.007 2,065 13,144 +132
Mar17 160308 2.639 2.654 2.623 2.641 -0.005 3,538 35,705 +313
Apr17 160308 2.491 2.496 2.468 2.492 +0.002 2,685 32,918 +1,051
May17 160308 2.496 2.511 2.496 2.511 unch 306 7,321 +122
Jun17 160308 2.543 2.560 2.535 2.560 +0.005 253 4,017 +205
Jul17 160308 2.590 2.606 2.590 2.606 +0.007 150 3,562 +91
Total Volume and Open Interest 277,442 1,061,786 +4,293
Brent Crude Oil(ICE)
May16 160308 40.71 41.48 39.31 39.65 -1.19 295,792 507,026 -12,345
Jun16 160308 41.41 42.08 39.90 40.24 -1.24 142,255 310,482 -7,749
Jul16 160308 41.89 42.61 40.42 40.78 -1.28 59,633 172,038 +3,449
Aug16 160308 42.50 43.19 41.01 41.37 -1.31 38,544 98,820 +2,843
Sep16 160308 43.07 43.72 41.57 41.93 -1.32 38,790 136,099 +993
Oct16 160308 43.58 44.18 42.12 42.43 -1.32 16,661 67,580 +1,809
Nov16 160308 43.98 44.61 42.64 42.90 -1.31 12,024 63,143 +14
Dec16 160308 44.45 45.05 42.98 43.34 -1.30 84,169 313,098 +6,382
Jan17 160308 44.61 45.35 43.51 43.73 -1.28 5,537 45,730 -267
Feb17 160308 45.63 45.63 44.10 44.10 -1.26 6,497 41,676 +121
Mar17 160308 45.60 45.75 44.47 44.47 -1.25 6,742 33,204 -178
Apr17 160308 45.54 45.54 44.82 44.82 -1.23 1,440 17,503 +409
May17 160308 46.51 46.51 45.13 45.13 -1.21 1,010 15,543 +78
Jun17 160308 46.26 46.95 45.06 45.41 -1.18 14,094 58,217 +2,679
Total Volume and Open Interest 760,776 2,190,226 +4,853
Gas Oil(ICE)
Mar16 160308 362.75 369.75 355.00 359.75 +4.75 32,859 68,894 -11,075
Apr16 160308 367.75 374.00 358.75 364.00 +3.75 85,295 134,225 -9,779
May16 160308 371.75 377.50 362.50 367.75 +3.25 46,400 93,661 +4,606
Jun16 160308 376.50 381.75 367.00 372.25 +3.00 23,856 82,194 +847
Jul16 160308 381.00 386.50 372.25 377.25 +2.75 6,954 38,342 -95
Aug16 160308 384.00 391.50 379.25 382.50 +2.50 4,860 29,958 +167
Sep16 160308 389.00 396.75 382.50 387.50 +2.50 6,925 31,920 +452
Oct16 160308 393.25 401.25 390.00 392.75 +2.50 5,970 24,371 +1,241
Nov16 160308 397.25 404.75 392.75 396.25 +2.25 4,326 15,959 +64
Dec16 160308 403.50 408.25 394.75 399.25 +2.25 12,456 89,110 +618
Total Volume and Open Interest 235,312 768,512 -12,124
Ethanol(CBOT)
Apr16 160308 1.385 1.391 1.382 1.385 -0.010 345 1,607 -93
May16 160308 1.394 1.406 1.394 1.403 -0.002 234 918 +49
Jun16 160308 1.403 1.403 1.400 1.400 -0.002 131 174 -94
Jul16 160308 1.397 1.397 1.397 1.397 -0.002 91 532 -9
Aug16 160308 1.388 1.388 1.388 1.388 -0.002 5 112 +5
Sep16 160308 1.379 1.379 1.379 1.379 -0.002 6 157 +5
Oct16 160308 1.369 1.369 1.369 1.369 -0.002 15 149 -12
Nov16 160308 1.359 1.359 1.359 1.359 -0.002 0 80 +0
Total Volume and Open Interest 827 4,062 -149
WTI Crude Oil(ICE)
Apr16 160308 37.85 38.40 36.15 36.50 -1.40 37,968 66,044 -1,083
May16 160308 39.73 40.31 38.06 38.42 -1.40 48,965 90,831 +4,425
Jun16 160308 40.89 41.45 39.22 39.58 -1.45 32,204 80,102 -890
Jul16 160308 41.52 42.25 40.06 40.46 -1.46 13,228 21,150 +255
Aug16 160308 41.83 42.83 40.71 41.11 -1.45 6,323 9,574 +57
Sep16 160308 42.27 43.31 41.23 41.61 -1.45 4,535 20,160 +36
Oct16 160308 42.67 43.68 41.60 42.00 -1.47 2,468 4,675 -152
Nov16 160308 43.04 44.03 42.35 42.35 -1.48 1,074 9,837 -48
Dec16 160308 43.38 44.40 42.28 42.67 -1.47 9,613 64,512 +483
Jan17 160308 42.95 42.95 42.95 42.95 -1.45 1,004 5,011 -31
Feb17 160308 43.22 43.22 43.22 43.22 -1.42 217 3,752 -14
Mar17 160308 43.49 43.49 43.49 43.49 -1.39 204 2,741 +65
Apr17 160308 43.75 43.75 43.75 43.75 -1.36 27 1,917 +12
May17 160308 44.01 44.01 44.01 44.01 -1.34 19 1,094 +3
Jun17 160308 44.94 44.94 44.25 44.25 -1.32 1,427 16,524 +3
Jul17 160308 44.46 44.46 44.46 44.46 -1.30 16 1,123 -6
Total Volume and Open Interest 163,045 454,979 +3,564
US Dollar Index(ICE)
Mar16 160308 97.070 97.280 96.895 97.205 +0.120 33,764 55,879 -888
Jun16 160308 97.145 97.335 96.945 97.265 +0.120 3,613 6,849 +494
Sep16 160308 97.150 97.320 97.140 97.320 +0.155 39 630 -3
Total Volume and Open Interest 37,425 63,437 -397
Australian Dollar(CME)
Mar16 160308 74.63 74.69 74.09 74.48 -0.20 116,409 131,214 -1,060
Jun16 160308 74.32 74.37 73.77 74.17 -0.20 5,621 5,610 +1,476
Sep16 160308 73.70 73.87 73.39 73.87 -0.19 3 51 +2
Total Volume and Open Interest 122,037 136,904 +422
British Pound(CME)
Mar16 160308 142.61 142.77 141.74 142.17 -0.47 100,768 251,161 -13,278
Jun16 160308 142.65 142.81 141.77 142.22 -0.47 12,495 31,506 +9,774
Sep16 160308 142.15 142.49 141.94 142.34 -0.47 30 310 -11
Total Volume and Open Interest 113,293 283,076 -3,515
Canadian Dollar(CME)
Mar16 160308 75.25 75.26 74.49 74.64 -0.67 70,249 149,239 -48
Jun16 160308 75.24 75.27 74.51 74.66 -0.66 3,304 8,861 +803
Sep16 160308 75.28 75.29 74.57 74.68 -0.68 26 1,239 -12
Dec16 160308 74.94 74.94 74.61 74.73 -0.66 3 866 +1
Total Volume and Open Interest 73,585 160,268 +741
Japanese Yen(CME)
Mar16 160308 88.23 88.96 88.10 88.82 +0.50 175,547 248,577 -4,233
Jun16 160308 88.48 89.22 88.36 89.07 +0.50 16,407 18,993 +11,156
Sep16 160308 89.00 89.50 88.99 89.42 +0.50 2 193 +1
Total Volume and Open Interest 191,956 267,839 +6,924
Swiss Franc(CME)
Mar16 160308 100.47 101.02 100.32 100.38 -0.17 24,210 44,695 -422
Jun16 160308 100.98 101.45 100.76 100.81 -0.18 789 2,583 +261
Sep16 160308 101.36 101.94 101.36 101.36 -0.19 0 19 +0
Total Volume and Open Interest 24,999 47,319 -161
EuroFX(CME)
Mar16 160308 110.18 110.60 109.94 110.05 -0.14 331,761 385,977 -14,983
Jun16 160308 110.48 110.92 110.27 110.37 -0.14 26,618 30,593 +12,322
Sep16 160308 110.93 111.30 110.69 110.78 -0.14 258 1,069 +66
Total Volume and Open Interest 358,688 418,648 -2,578
Mexican Peso(CME)
Mar16 160308 562.75 563.50 557.00 559.13 -4.25 50,041 76,583 -3,174
Apr16 160308 557.50 557.50 557.50 557.50 -4.25      
Total Volume and Open Interest 52,104 137,901 -2,904
Brazilian Real(CME)
Apr16 160308 262.00 266.45 261.75 264.95 +2.65 7,457 15,379 -300
May16 160308 263.00 263.00 263.00 263.00 +2.65 16 12 +8
Jun16 160308 258.80 260.75 257.00 260.60 +2.65 2,183 2,335 +426
Jul16 160308 258.35 258.35 258.35 258.35 +2.70 2 15 +0
Total Volume and Open Interest 9,678 17,761 +154
30-Year T-Bonds(CBOT)
Mar16 160308 163~200 166~040 163~200 165~090 +1~200 7,206 16,102 -2,174
Jun16 160308 162~100 164~270 162~060 163~300 +1~200 296,818 505,273 -1,451
Sep16 160308 163~060 163~060 162~220 162~220 +1~200 0 20 +0
Total Volume and Open Interest 304,024 521,395 -3,625
10-Year T-Notes(CBOT)
Mar16 160308 129~120 130~030 129~120 129~295 +0~185 46,711 95,329 -14,594
Jun16 160308 128~305 129~225 128~290 129~160 +0~185 1,584,094 2,768,669 -4,607
Sep16 160308 129~040 129~040 129~040 129~040 +0~185 0 1 +0
Total Volume and Open Interest 1,630,805 2,863,999 -19,201
5-Year T-Notes(CBOT)
Mar16 160308 120~086 120~186 120~086 120~152 +0~102 63,206 136,991 -19,421
Jun16 160308 119~306 120~130 119~294 120~090 +0~112 777,828 2,452,905 -35,999
Sep16 160308 119~260 119~260 119~260 119~260 +0~112      
Total Volume and Open Interest 841,034 2,589,896 -55,420
2 Year T-Notes(CBOT)
Mar16 160308 109~016 109~046 109~016 109~040 +0~020 17,649 36,477 -11,944
Jun16 160308 108~310 109~024 108~304 109~012 +0~024 324,924 969,066 -13,114
Sep16 160308 108~252 108~252 108~252 108~252 +0~024      
Total Volume and Open Interest 342,573 1,005,543 -25,058
Eurodollars(CME)
Mar16 160308 99.345 99.357 99.345 99.353 +0.007 250,681 947,841 -21,911
Jun16 160308 99.235 99.250 99.230 99.235 unch 329,119 1,358,236 +10,193
Sep16 160308 99.150 99.180 99.150 99.165 +0.015 347,041 1,136,206 +1,101
Dec16 160308 99.070 99.115 99.065 99.095 +0.030 458,365 1,315,270 -11,876
Mar17 160308 99.000 99.060 98.995 99.040 +0.040 366,277 1,015,861 -7,490
Jun17 160308 98.925 98.995 98.920 98.975 +0.050 316,291 728,545 -18,286
Sep17 160308 98.850 98.930 98.845 98.910 +0.060 243,494 670,622 -12,978
Dec17 160308 98.770 98.855 98.760 98.835 +0.070 337,474 800,505 +15,208
Mar18 160308 98.700 98.795 98.695 98.775 +0.075 181,791 562,016 +6,399
Jun18 160308 98.630 98.735 98.625 98.710 +0.080 155,545 404,605 +3,632
Sep18 160308 98.560 98.670 98.560 98.650 +0.085 112,394 321,981 -184
Dec18 160308 98.485 98.600 98.485 98.580 +0.090 140,610 413,405 +129
Mar19 160308 98.430 98.550 98.430 98.525 +0.090 80,685 301,509 +12,246
Jun19 160308 98.375 98.490 98.370 98.465 +0.090 57,174 215,406 +2,965
Sep19 160308 98.310 98.430 98.305 98.400 +0.090 41,111 148,321 -2,216
Dec19 160308 98.240 98.365 98.240 98.335 +0.090 40,838 141,471 -2,467
Mar20 160308 98.190 98.310 98.185 98.280 +0.090 26,597 85,382 -172
Jun20 160308 98.135 98.255 98.135 98.225 +0.095 26,538 51,231 -1,836
Total Volume and Open Interest 3,577,386 10,924,049 -28,112
Ultra T-Bond(CBOT)
Mar16 160308 170~04 171~20 170~03 170~13 +1~25 2,405 11,927 -2,423
Jun16 160308 170~10 173~17 170~07 172~09 +1~29 109,137 605,166 -800
Sep16 160308 174~09 174~09 174~09 174~09 +1~29      
Total Volume and Open Interest 111,542 617,093 -3,223
30 Day Federal Funds(CBOT)
Mar16 160308 99.625 99.630 99.625 99.628 +0.005 9,879 72,862 +4,189
Apr16 160308 99.610 99.615 99.610 99.610 +0.005 22,907 148,091 +4,218
May16 160308 99.570 99.580 99.570 99.575 +0.010 26,586 150,832 +2,551
Jun16 160308 99.535 99.545 99.535 99.540 +0.010 14,957 61,203 +3,580
Jul16 160308 99.495 99.510 99.495 99.500 +0.010 18,676 74,229 +4,147
Aug16 160308 99.485 99.495 99.480 99.485 +0.010 9,122 53,724 +708
Total Volume and Open Interest 115,524 768,908 +19,706
3-Mth Euro-Yen(CME)
Mar16 160308 99.990 99.990 99.990 99.990 unch      
Jun16 160308 99.990 99.990 99.990 99.990 unch      
Sep16 160308 99.990 99.990 99.990 99.990 unch      
Dec16 160308 99.990 99.990 99.990 99.990 unch      
Mar17 160308 99.990 99.990 99.990 99.990 unch      
Jun17 160308 99.990 99.990 99.990 99.990 unch      
Sep17 160308 99.990 99.990 99.990 99.990 unch      
Dec17 160308 99.990 99.990 99.990 99.990 unch      
Mar18 160308 99.935 99.935 99.935 99.935 unch      
Jun18 160308 99.795 99.795 99.795 99.795 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160308 99.99 99.99 99.99 99.99 unch      
Sep16 160308 99.99 99.99 99.99 99.99 unch      
Dec16 160308 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160308 99.99 99.99 99.99 99.99 unch      
Jun17 160308 99.99 99.99 99.99 99.99 unch      
Sep17 160308 99.99 99.99 99.99 99.99 unch      
Dec17 160308 99.99 99.99 99.99 99.99 unch      
Mar18 160308 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160308 151.43 151.91 151.36 151.82 +0.34 2,630 3,122 +2,370
Sep16 160308 151.26 151.26 151.26 151.26 +0.34      
Dec16 160308 151.26 151.26 151.26 151.26 +0.34      
Total Volume and Open Interest 8,137 19,125 +952
Euro-Bund(EUREX)
Mar16 160308 165.22 165.95 165.22 165.93 +0.72 1,087,700 242,916 -334,039
Jun16 160308 162.60 163.29 162.59 163.17 +0.61 689,319 991,205 +208,478
Sep16 160308 161.91 162.20 161.91 162.18 +0.68 3 15 +2
Total Volume and Open Interest 1,777,022 1,234,136 -125,559
Euro-Bobl(EUREX)
Mar16 160308 133.24 133.42 133.24 133.34 +0.19 1,001,172 144,387 -262,661
Jun16 160308 131.43 131.59 131.36 131.48 +0.11 497,095 904,881 +190,610
Sep16 160308 132.48 132.48 132.48 132.48 +1.11      
Total Volume and Open Interest 1,498,267 1,049,268 -72,051
3-Mth Euribor(EUREX)
Mar16 160308 100.250 100.250 100.250 100.250 +0.005 648 4,422 -435
Jun16 160308 100.290 100.300 100.290 100.300 +0.010 615 11,249 -19
Sep16 160308 100.340 100.340 100.340 100.340 +0.020 0 5,775 +0
Total Volume and Open Interest 1,677 70,939 -344
Long Gilt(LIFFE)
Mar16 160308 121~21 122~13 121~21 122~11 +1~00 1,820 34,501 -1,308
Jun16 160308 120~28 121~20 120~26 121~16 +1~00 188,041 470,368 -1,185
Total Volume and Open Interest 189,861 504,869 -2,493
3-Mth Short Sterling(LIFFE)
Mar16 160308 99.41 99.42 99.40 99.41 unch 15,150 316,259 -2,866
Jun16 160308 99.40 99.41 99.39 99.40 unch 25,039 454,584 -2,080
Sep16 160308 99.40 99.41 99.39 99.40 unch 29,045 368,515 -3,967
Dec16 160308 99.40 99.41 99.38 99.40 +0.01 46,960 421,498 -2,441
Mar17 160308 99.36 99.39 99.36 99.38 +0.02 36,572 325,347 -6,295
Jun17 160308 99.31 99.35 99.31 99.34 +0.03 38,367 271,705 -5,830
Total Volume and Open Interest 362,170 3,470,197 -30,247
3-Mth Euribor(LIFFE)
Mar16 160308 100.245 100.250 100.245 100.245 unch 142,967 410,557 +7,863
Jun16 160308 100.290 100.300 100.290 100.295 +0.005 136,647 521,304 +11,354
Sep16 160308 100.335 100.345 100.330 100.340 +0.015 117,257 445,835 +5,877
Total Volume and Open Interest 1,005,242 3,755,186 -47,918
3-Mth Aus T-Bills(SFE)
Mar16 160308 97.67 97.68 97.66 97.68 unch 12,954 73,070 -9,210
Jun16 160308 97.78 97.81 97.77 97.80 +0.01 28,340 231,176 +7,460
Sep16 160308 97.86 97.87 97.83 97.87 unch 29,359 179,370 +8,504
Dec16 160308 97.91 97.92 97.87 97.91 -0.01 20,326 150,972 +643
Mar17 160308 97.95 97.96 97.90 97.95 unch 12,996 105,324 +105
Jun17 160308 97.96 97.97 97.91 97.96 -0.01 7,419 59,831 -3,379
Sep17 160308 97.94 97.95 97.90 97.95 unch 5,824 48,080 -319
Dec17 160308 97.91 97.93 97.86 97.93 +0.01 4,161 31,238 +296
Mar18 160308 97.85 97.88 97.82 97.88 +0.01 1,261 11,394 +960
Jun18 160308 97.77 97.83 97.77 97.83 +0.01 282 9,782 +29
Total Volume and Open Interest 123,122 902,385 +5,224
10-Year Aus T-Bonds(SFE)
Mar16 160308 97.41 97.44 97.37 97.44 +0.02 109,809 836,793 +7,896
Jun16 160308 97.42 97.45 97.38 97.45 +0.02 380 1,817 +324
Total Volume and Open Interest 110,189 838,610 +8,220
3-Year Aus T-Bonds(SFE)
Mar16 160308 98.04 98.06 98.00 98.05 unch 184,499 808,756 -35,063
Jun16 160308 98.09 98.10 98.05 98.09 -0.01 6,722 9,116 +5,839
Total Volume and Open Interest 191,221 817,872 -29,224
Gold(CMX)
Apr16 160308 1267.9 1279.0 1261.0 1262.9 -1.1 361,180 313,947 -3,476
Jun16 160308 1268.1 1279.8 1262.3 1264.1 -1.0 21,686 104,606 +8,384
Aug16 160308 1270.6 1280.1 1263.6 1265.1 -1.0 2,396 20,104 +215
Oct16 160308 1278.7 1278.8 1265.4 1266.0 -1.0 2,187 8,086 +901
Dec16 160308 1271.3 1282.2 1265.8 1267.0 -1.0 3,777 18,415 +415
Feb17 160308 1267.5 1268.1 1267.5 1268.1 -1.0 216 4,306 -33
Apr17 160308 1269.3 1269.3 1269.3 1269.3 -1.0 316 2,483 +0
Jun17 160308 1270.4 1270.5 1270.4 1270.5 -1.1 15 5,325 -10
Aug17 160308 1271.7 1271.7 1271.7 1271.7 -1.2 0 101 +0
Oct17 160308 1284.2 1284.2 1273.0 1273.0 -1.2 300 317 +300
Dec17 160308 1284.6 1284.6 1274.4 1274.4 -1.3 25 5,925 -6
Total Volume and Open Interest 392,581 491,665 +6,772
Silver(CMX)
Mar16 160308 1571.0 1575.0 1536.5 1538.4 -23.9 912 2,211 -555
May16 160308 1565.0 1576.0 1535.0 1539.0 -24.3 85,078 119,725 +2,957
Jul16 160308 1573.0 1578.0 1538.0 1542.3 -24.5 2,393 19,020 +1,285
Sep16 160308 1578.0 1578.0 1544.5 1545.7 -24.5 657 8,882 +256
Dec16 160308 1568.0 1582.0 1549.0 1550.5 -24.6 1,744 13,571 +891
Mar17 160308 1587.0 1587.0 1555.5 1555.5 -24.8 3 558 +0
May17 160308 1558.7 1558.7 1558.7 1558.7 -25.0 2 127 +0
Total Volume and Open Interest 91,090 169,655 +4,854
Platinum(NYMEX)
Apr16 160308 1002.8 1009.3 983.4 989.4 -12.6 25,691 53,454 -1,499
Jul16 160308 1000.1 1009.0 984.8 990.5 -12.3 2,020 12,617 +547
Oct16 160308 1008.7 1008.7 988.0 992.0 -12.1 29 409 +10
Jan17 160308 999.2 999.2 993.5 993.5 -11.6 3 9 +3
Total Volume and Open Interest 27,743 66,492 -939
Palladium(NYMEX)
Mar16 160308 577.15 578.35 561.75 567.20 -10.70 17 84 -1
Jun16 160308 578.00 581.65 558.40 566.85 -10.75 7,339 23,105 -347
Sep16 160308 564.25 567.05 564.25 567.05 -10.65 64 542 +43
Total Volume and Open Interest 7,458 23,807 -290
Copper(CMX)
Mar16 160308 227.15 227.15 220.45 221.85 -6.20 1,079 2,737 -274
May16 160308 227.40 227.65 220.35 222.20 -6.15 104,963 107,681 -1,004
Jul16 160308 227.90 228.00 220.90 222.70 -6.00 8,708 29,389 +1,805
Sep16 160308 228.00 228.00 221.25 223.00 -5.85 2,975 8,449 -206
Dec16 160308 228.05 228.05 221.15 222.95 -5.85 3,067 9,339 +435
Total Volume and Open Interest 122,514 166,149 +1,047
E-mini DJIA Index(CBOT)
Mar16 160308 17053 17063 16907 16972 -76 166,564 59,675 -431
Jun16 160308 16929 16966 16814 16876 -75 1,493 2,427 +396
Sep16 160308 16895 16895 16805 16805 -75 24 139 +11
Dec16 160308 16745 16745 16745 16745 -75 0 1 +0
Total Volume and Open Interest 168,081 62,242 -24
S & P 500(CME)
Mar16 160308 1998.00 1999.60 1976.30 1980.90 -18.20 7,034 143,022 -177
Jun16 160308 1978.00 1982.00 1967.90 1971.40 -18.50 640 5,049 +529
Sep16 160308 1966.00 1973.40 1960.40 1963.70 -18.70 3 258 +0
Dec16 160308 1956.30 1957.00 1953.00 1956.30 -18.70      
Total Volume and Open Interest 7,677 148,329 +352
S & P 500 E-Mini(Globex)
Mar16 160308 1999.00 2000.25 1976.00 1981.00 -18.00 2,247,812 3,012,243 -6,441
Jun16 160308 1990.00 1990.75 1966.50 1971.50 -18.50 67,714 193,228 +26,517
Sep16 160308 1975.00 1982.75 1959.00 1963.75 -18.75 121 7,403 +14
Dec16 160308 1973.00 1974.75 1952.00 1956.25 -18.75 27 881 +11
Total Volume and Open Interest 2,315,675 3,213,798 +20,102
NASDAQ 100 E-Mini(Globex)
Mar16 160308 4301.00 4308.80 4251.50 4270.50 -29.50 289,076 253,549 +2,902
Jun16 160308 4291.00 4299.00 4243.30 4261.30 -30.00 1,267 5,172 +201
Sep16 160308 4268.00 4268.00 4245.50 4256.50 -30.00 21 61 +2
Total Volume and Open Interest 290,364 258,858 +3,105
S&P Midcap 400(CME) e-Mini
Mar16 160308 1406.40 1406.80 1378.20 1380.40 -25.70 23,189 96,847 +824
Jun16 160308 1391.60 1400.50 1373.10 1375.10 -25.30 11 14 +10
Sep16 160308 1370.80 1370.80 1370.80 1370.80 -25.30 0 5 +0
Total Volume and Open Interest 23,200 96,877 +834
Volatility Index(CBOE)
Mar16 160308 18.60 19.75 18.55 19.63 +1.05 73,630 112,470 -3,838
Apr16 160308 19.80 20.70 19.78 20.68 +0.85 56,863 98,199 +12,099
May16 160308 20.35 21.07 20.28 21.03 +0.70 13,522 19,680 +1,333
Jun16 160308 20.70 21.35 20.65 21.33 +0.65 6,100 18,287 +219
Total Volume and Open Interest 159,132 289,861 +11,135
Russell 2000(ICE)
Mar16 160308 1092.70 1092.80 1065.50 1067.50 -26.40 105,575 427,685 -1,101
Jun16 160308 1085.80 1085.80 1058.60 1062.40 -26.30 2,248 2,249 +1,358
Sep16 160308 1058.60 1058.60 1058.60 1058.60 -26.30 0 3 +0
Total Volume and Open Interest 107,823 429,947 +257
Nikkei 225(CME)
Mar16 160308 16875 16910 16575 16680 -205 15,012 38,109 -1,004
Jun16 160308 16820 16865 16520 16635 -200 1,265 1,982 +718
Total Volume and Open Interest 16,277 40,096 -286
Nikkei 225(SGX)
Mar16 160308 16935 16980 16570 16800 -140 82,229 220,471 -6,280
Jun16 160308 16805 16845 16435 16665 -145 7,797 19,596 +6,271
Sep16 160308 16650 16650 16650 16650 -145 0 429 +0
Total Volume and Open Interest 90,501 250,654 +216
CAC 40(EURONEXT)
Mar16 160308 4418.0 4437.5 4361.5 4403.5 -38.0 82,026 229,399 -3,875
Apr16 160308 4401.5 4425.5 4355.0 4393.5 -38.0 1,532 3,059 +1,316
May16 160308 4321.0 4321.0 4321.0 4321.0 -38.0      
Total Volume and Open Interest 83,799 232,924 -2,334
Hang Seng Index(HKFE)
Mar16 160308 20116 20199 19880 19950 -192 119,700 101,248 -2,910
Apr16 160308 20061 20180 19880 19944 -188 694 1,805 +353
Total Volume and Open Interest 120,739 108,110 -2,540
DAX(EUREX)
Mar16 160308 9713.0 9788.0 9613.0 9690.0 -82.5 103,174 130,106 +645
Jun16 160308 9749.0 9817.0 9644.0 9720.5 -84.0 1,654 22,555 +533
Sep16 160308 9712.5 9712.5 9712.5 9712.5 -84.5 169 756 +104
Total Volume and Open Interest 104,997 153,417 +1,282
FT-SE 100(EURONEXT)
Mar16 160308 6156.50 6163.00 6088.00 6115.00 -51.50 123,144 600,744 +2,905
Jun16 160308 6075.00 6096.50 6027.00 6051.00 -53.00 314 12,798 +162
Sep16 160308 6001.00 6001.00 6001.00 6001.00 -53.00 0 1,761 +0
Total Volume and Open Interest 123,458 615,303 +3,067
SPI 200(SFE)
Mar16 160308 5127.0 5173.0 5093.0 5111.0 -20.0 34,612 261,151 +3,424
Jun16 160308 5104.0 5158.0 5083.0 5098.0 -19.0 539 5,117 +427
Sep16 160308 5053.0 5053.0 5053.0 5053.0 -19.0 0 818 +0
Total Volume and Open Interest 35,161 269,160 +3,861
FTSE MIB(ISE)
Mar16 160308 17915.00 18215.00 17710.00 17996.00 -31.00 42,237 59,885 -716
Jun16 160308 17450.00 17755.00 17300.00 17549.00 -31.00 585 4,916 +339
Sep16 160308 17472.00 17472.00 17472.00 17472.00 -26.00 0 5 +0
Total Volume and Open Interest 42,822 64,806 -377
KOSPI 200(KFE)
Mar16 160308 238.40 238.60 238.00 238.60 -2.00 96,042 123,629 -1,314
Jun16 160308 239.55 239.95 239.05 239.95 -1.50 3,230 14,441 +2,451
Sep16 160308 240.00 242.00 239.55 240.35 -1.65 11 368 +6
Total Volume and Open Interest 99,286 141,781 +2,434
GSCI(CME)
Mar16 160308 324.45 325.55 318.05 318.60 -4.70 292 10,629 -235
Apr16 160308 325.00 330.70 323.50 324.00 -4.95 265 1,032 +230
May16 160308 328.50 328.50 328.50 328.50 -4.95      
Total Volume and Open Interest 557 11,661 -5
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521