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 Wed March 09, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160309 880.00 882.50 877.50 880.00 +2.50 1,293 1,197 -568
May16 160309 883.50 888.00 880.25 885.75 +1.25 148,126 328,861 -15,103
Jul16 160309 888.75 893.00 885.75 891.25 +1.25 58,652 172,759 +2,974
Aug16 160309 890.00 894.75 887.75 893.50 +1.25 4,470 19,641 -80
Sep16 160309 890.25 895.25 888.50 894.00 +1.50 1,797 9,100 -81
Nov16 160309 894.50 898.25 891.50 897.25 +1.25 25,018 141,751 +5,258
Jan17 160309 898.00 903.00 897.00 902.00 +1.25 615 3,417 +1
Mar17 160309 901.25 906.00 901.00 904.75 +1.00 978 8,674 +210
May17 160309 904.00 908.50 904.00 907.50 +0.50 652 3,305 +237
Jul17 160309 912.50 913.50 909.00 912.50 unch 590 2,740 +218
Aug17 160309 910.25 910.25 910.25 910.25 unch 0 48 +0
Sep17 160309 902.00 902.00 902.00 902.00 unch 0 35 +0
Nov17 160309 893.50 897.00 893.50 895.75 unch 213 3,081 +83
Jan18 160309 900.50 900.50 900.50 900.50 unch 0 11 +0
Total Volume and Open Interest 242,405 694,691 -6,850
Soybean Meal(CBOT)
Mar16 160309 271.00 271.10 268.80 269.60 -1.20 1,097 880 -445
May16 160309 272.70 273.00 269.50 271.30 -1.50 54,421 169,396 -9,270
Jul16 160309 275.20 275.30 271.80 273.60 -1.60 22,830 96,335 -40
Aug16 160309 275.30 276.00 272.80 274.60 -1.70 3,299 21,512 -38
Sep16 160309 277.00 277.00 273.90 275.50 -1.70 3,262 17,771 -171
Oct16 160309 276.50 277.20 274.20 275.90 -1.60 1,974 12,492 -166
Dec16 160309 279.00 279.00 275.90 277.50 -1.50 4,831 44,975 -339
Jan17 160309 279.20 280.00 278.10 278.50 -1.70 297 3,281 -2
Mar17 160309 279.90 280.70 278.10 279.40 -1.90 584 4,497 +77
May17 160309 280.10 280.30 279.80 279.90 -2.10 87 1,859 +31
Total Volume and Open Interest 92,807 375,631 -10,348
Soybean Oil(CBOT)
Mar16 160309 31.17 31.54 31.16 31.52 +0.60 698 661 -131
May16 160309 31.05 32.00 30.97 31.74 +0.60 40,794 172,512 -1,175
Jul16 160309 31.33 32.22 31.21 31.98 +0.60 18,306 102,047 +1,233
Aug16 160309 31.33 32.28 31.33 32.07 +0.60 4,457 21,672 -390
Sep16 160309 31.49 32.35 31.49 32.16 +0.59 2,089 13,949 +526
Oct16 160309 31.60 32.39 31.58 32.24 +0.59 1,707 10,161 +24
Dec16 160309 31.72 32.60 31.70 32.41 +0.56 4,876 39,764 +72
Jan17 160309 32.06 32.81 32.03 32.64 +0.54 331 3,595 -39
Mar17 160309 32.24 32.93 32.23 32.81 +0.54 218 4,477 +27
May17 160309 32.64 33.05 32.54 32.96 +0.53 56 2,354 +37
Total Volume and Open Interest 73,643 381,003 +191
Canola(WCE)
Mar16 160309 452.7 452.7 452.7 452.7 -3.1 0 118 +0
May16 160309 457.5 459.5 453.1 454.7 -3.1 8,686 115,263 -299
Jul16 160309 462.0 464.2 457.6 459.2 -3.1 1,851 34,930 +356
Nov16 160309 468.7 470.9 464.0 465.5 -4.0 563 22,141 +380
Jan17 160309 473.0 474.7 469.8 469.8 -4.5 25 997 -8
Total Volume and Open Interest 11,125 173,681 +429
Corn(CBOT)
Mar16 160309 358.75 360.00 356.00 359.00 +0.25 1,174 3,705 -2,969
May16 160309 360.00 361.50 357.25 359.50 -1.00 163,451 667,133 -1,915
Jul16 160309 365.25 366.50 362.50 364.50 -1.25 65,291 301,924 +10,089
Sep16 160309 371.00 372.00 368.25 370.00 -1.25 23,218 131,007 -102
Dec16 160309 379.75 381.00 377.25 379.25 -1.25 20,912 180,897 +1,127
Mar17 160309 388.00 389.25 385.75 388.00 -0.75 1,420 33,507 +180
May17 160309 392.00 392.75 390.50 392.25 -0.75 246 5,326 +70
Jul17 160309 395.00 395.50 393.25 395.25 -1.00 1,201 14,801 +725
Sep17 160309 388.25 388.25 388.25 388.25 -0.25 20 1,816 +17
Dec17 160309 385.75 387.25 384.25 386.25 -1.50 185 12,115 +33
Total Volume and Open Interest 277,143 1,354,307 +7,255
Wheat(CBOT)
Mar16 160309 461.00 463.75 454.75 463.75 +2.50 106 342 -44
May16 160309 465.00 468.50 461.00 468.25 +3.00 58,991 230,971 -5,830
Jul16 160309 471.25 475.00 467.25 474.75 +3.00 28,563 115,556 -672
Sep16 160309 479.00 484.25 476.75 483.75 +2.25 6,516 27,078 +1,834
Dec16 160309 493.00 497.75 490.50 497.50 +2.25 4,399 42,172 +695
Mar17 160309 506.00 510.25 503.75 510.25 +2.00 1,205 9,966 +155
Total Volume and Open Interest 100,333 429,155 -3,678
Wheat(KCBT)
Mar16 160309 457.25 465.25 457.25 465.25 +5.00 53 57 -39
May16 160309 470.50 476.25 467.00 475.75 +4.75 16,611 100,121 -2,442
Jul16 160309 479.75 486.25 477.00 485.75 +4.75 8,498 68,138 -855
Sep16 160309 493.50 499.25 490.75 499.00 +4.75 1,619 10,938 +188
Dec16 160309 513.00 519.25 510.75 518.75 +4.00 1,112 20,558 +107
Mar17 160309 525.50 533.00 524.50 532.00 +3.50 751 8,513 +192
May17 160309 536.50 541.25 536.50 540.25 +3.75 281 2,551 +65
Total Volume and Open Interest 29,227 211,516 -2,658
Wheat(MGE)
Mar16 160309 508.50 508.50 507.00 507.00 +1.00 155 15 -152
May16 160309 502.00 506.00 500.25 505.00 +1.25 3,362 29,729 -356
Jul16 160309 511.50 514.50 509.50 513.50 +1.25 1,119 20,381 +224
Sep16 160309 520.50 524.00 518.50 523.25 +1.25 373 8,647 +136
Dec16 160309 535.50 538.25 533.75 537.75 +1.50 325 7,249 +30
Mar17 160309 549.00 552.00 548.00 552.00 +2.00 366 3,327 +52
Total Volume and Open Interest 6,039 70,542 +90
Oats(CBOT)
Mar16 160309 176.00 176.00 176.00 176.00 -1.00 5 12 -26
May16 160309 188.00 190.00 185.50 186.50 -2.25 477 8,329 -4
Jul16 160309 197.75 198.50 195.75 196.00 -1.75 172 2,192 -1
Sep16 160309 205.00 205.00 202.75 202.75 -1.25 19 147 +6
Total Volume and Open Interest 701 11,013 -11
Rough Rice(CBOT)
Mar16 160309 10.14 10.14 10.14 10.14 -0.15 15 27 -4
May16 160309 10.53 10.58 10.30 10.39 -0.15 387 9,995 -90
Jul16 160309 10.80 10.84 10.60 10.65 -0.15 125 1,592 +70
Sep16 160309 10.90 10.90 10.81 10.81 -0.14 128 278 +84
Total Volume and Open Interest 677 11,919 +70
Live Cattle(CME)
Apr16 160309 137.080 137.400 136.500 136.785 -0.345 23,101 106,906 -4,817
Jun16 160309 126.730 127.000 126.050 126.300 -0.380 19,717 88,884 +3,935
Aug16 160309 121.850 122.080 121.400 121.700 -0.100 7,973 42,839 +355
Oct16 160309 121.850 122.000 121.330 121.885 +0.085 3,327 29,167 +410
Dec16 160309 121.180 121.580 120.700 121.400 +0.200 1,177 13,952 +42
Feb17 160309 120.635 120.830 120.100 120.730 +0.230 245 3,793 -9
Total Volume and Open Interest 55,665 287,375 -59
Feeder Cattle(CME)
Mar16 160309 159.350 159.800 158.500 159.050 +0.065 1,754 5,215 -466
Apr16 160309 159.130 159.435 158.100 158.735 -0.050 4,724 11,109 -890
May16 160309 158.880 159.050 157.800 158.500 +0.015 3,532 10,369 +646
Aug16 160309 158.880 159.350 157.985 158.580 -0.205 1,717 9,623 +93
Sep16 160309 157.200 157.630 156.400 156.985 -0.215 465 1,496 +124
Oct16 160309 155.100 155.250 154.080 154.630 -0.270 283 1,163 +79
Nov16 160309 150.600 151.130 149.950 150.535 -0.295 159 1,125 +54
Total Volume and Open Interest 12,652 40,183 -349
Lean Hogs(CME)
Apr16 160309 69.850 72.200 69.480 72.100 +2.315 23,001 60,584 -5,424
May16 160309 77.750 79.000 77.750 78.950 +1.065 95 1,614 -21
Jun16 160309 81.500 82.830 81.350 82.550 +1.050 15,790 54,574 +2,472
Jul16 160309 80.800 81.950 80.750 81.650 +0.650 4,332 16,344 -366
Aug16 160309 80.300 80.980 80.150 80.900 +0.500 4,622 25,476 +1,369
Oct16 160309 68.700 69.180 68.400 69.050 +0.220 1,774 21,035 +627
Dec16 160309 63.600 64.250 63.600 64.150 +0.200 1,088 14,377 +101
Feb17 160309 66.200 66.500 66.000 66.450 +0.225 750 4,299 +497
Total Volume and Open Interest 51,477 199,255 -727
Class III Milk(CME)
Mar16 160309 13.86 13.86 13.75 13.82 -0.05 214 4,110 -134
Apr16 160309 13.62 13.64 13.45 13.48 -0.16 89 5,140 -1
May16 160309 13.55 13.56 13.43 13.43 -0.14 49 4,078 +11
Jun16 160309 13.59 13.62 13.48 13.48 -0.14 173 3,559 +112
Jul16 160309 13.98 14.00 13.90 13.92 -0.08 26 2,839 +12
Aug16 160309 14.41 14.42 14.37 14.37 -0.06 20 2,470 +20
Sep16 160309 14.72 14.72 14.69 14.69 -0.03 13 2,446 +13
Oct16 160309 14.94 14.94 14.84 14.84 -0.16 18 1,976 +13
Nov16 160309 14.97 14.97 14.81 14.85 -0.15 18 1,869 +11
Dec16 160309 14.95 14.97 14.78 14.83 -0.17 22 1,772 +18
Jan17 160309 14.96 14.96 14.77 14.80 -0.16 23 322 +12
Feb17 160309 15.00 15.00 14.80 14.82 -0.18 23 238 -3
Mar17 160309 15.12 15.13 14.80 14.87 -0.25 24 205 +3
Total Volume and Open Interest 723 31,787 +97
Cocoa(ICE)
Mar16 160309 3006 3006 3006 3006 +52 4 99 -1
May16 160309 2980 3037 2963 3022 +52 11,241 85,443 -1,728
Jul16 160309 2983 3034 2963 3019 +49 6,565 56,750 +402
Sep16 160309 2967 3013 2946 3001 +47 3,172 40,316 +1,206
Dec16 160309 2932 2981 2916 2970 +46 1,240 19,952 +137
Mar17 160309 2908 2953 2892 2947 +44 551 24,222 +377
May17 160309 2911 2944 2910 2940 +43 113 4,401 +87
Total Volume and Open Interest 22,902 237,861 +489
Coffee "C"(ICE)
Mar16 160309 121.10 121.15 120.85 120.85 +0.65 12 71 -7
May16 160309 120.95 122.90 120.65 122.35 +0.65 21,876 90,507 -2,742
Jul16 160309 122.80 124.80 122.70 124.25 +0.65 7,605 40,530 +419
Sep16 160309 125.00 126.50 124.65 126.05 +0.70 4,380 24,111 +649
Dec16 160309 126.70 128.40 126.55 127.95 +0.70 2,761 24,733 +491
Mar17 160309 129.15 130.30 128.70 129.85 +0.65 560 6,626 +221
Total Volume and Open Interest 37,551 193,324 -928
Orange Juice(ICE)
Mar16 160309 121.00 122.85 121.00 122.85 +4.50 3 297 -1
May16 160309 122.25 124.55 120.65 123.55 +1.30 918 9,230 +241
Jul16 160309 122.40 125.00 121.35 124.10 +1.10 218 1,416 +23
Sep16 160309 124.20 125.40 123.50 124.65 +0.65 122 872 +78
Nov16 160309 125.00 126.00 125.00 125.40 +0.60 116 287 +62
Jan17 160309 126.35 126.35 126.35 126.35 +0.15 56 70 +53
Total Volume and Open Interest 1,433 12,173 +456
Sugar #11(ICE)
May16 160309 14.88 14.94 14.56 14.63 -0.23 67,195 296,575 -5,565
Jul16 160309 14.79 14.84 14.51 14.58 -0.20 37,758 210,058 +4,191
Oct16 160309 14.96 14.99 14.69 14.76 -0.19 13,301 111,492 +1,918
Mar17 160309 15.44 15.48 15.20 15.26 -0.19 7,577 76,077 +8
May17 160309 15.29 15.32 15.07 15.11 -0.19 2,802 12,498 +1,570
Jul17 160309 15.11 15.13 14.90 14.95 -0.18 555 17,641 +277
Oct17 160309 15.07 15.07 14.87 14.93 -0.16 201 15,310 -19
Mar18 160309 15.30 15.33 15.17 15.22 -0.12 43 6,018 +27
Total Volume and Open Interest 129,444 750,514 +2,395
London Cocoa(LCE)
Mar16 160309 2198 2232 2190 2224 +28 3,783 24,099 -2,099
May16 160309 2195 2232 2184 2221 +29 8,526 69,385 +1,306
Jul16 160309 2179 2219 2173 2209 +28 4,941 58,930 +1,438
Sep16 160309 2157 2197 2150 2187 +27 1,777 51,307 +237
Dec16 160309 2115 2152 2107 2142 +26 571 37,288 +43
Mar17 160309 2084 2120 2075 2111 +26 1,029 35,061 -212
May17 160309 2095 2119 2095 2109 +26 254 3,564 +66
Total Volume and Open Interest 20,899 280,713 +779
London Sugar(LCE)
May16 160309 426.40 429.20 421.60 422.70 -3.40 4,838 40,438 +1,600
Aug16 160309 422.10 424.00 417.20 418.20 -3.40 2,816 23,954 +471
Oct16 160309 417.00 419.30 413.20 414.20 -2.80 1,132 11,709 +363
Dec16 160309 418.60 419.70 413.70 415.20 -2.30 1,076 5,745 +87
Mar17 160309 421.30 422.50 417.10 418.30 -3.00 407 4,045 +88
Total Volume and Open Interest 10,271 88,412 +2,607
Cotton(ICE)
Mar16 160308 58.21 58.21 58.21 58.21 -0.71 0 224 +0
May16 160309 56.84 56.90 56.00 56.59 -0.27 15,501 121,606 -1,181
Jul16 160309 56.78 56.81 56.04 56.58 -0.23 9,231 44,451 +1,292
Oct16 160309 56.49 56.49 56.49 56.49 -0.23 0 2 +0
Dec16 160309 56.66 56.70 56.05 56.59 -0.19 3,361 32,611 +1,150
Mar17 160309 57.33 57.52 57.12 57.52 -0.15 92 5,622 +26
Total Volume and Open Interest 28,308 208,603 +1,262
Lumber(CME)
Mar16 160309 278.5 279.1 276.0 276.5 -4.1 262 250 -127
May16 160309 279.3 280.9 277.0 279.6 -3.2 836 3,377 +151
Jul16 160309 278.2 279.0 277.0 278.8 -2.7 104 550 +18
Sep16 160309 277.9 277.9 277.9 277.9 -2.7 5 77 -2
Total Volume and Open Interest 1,209 4,294 +38
Crude Oil(NYM)
Apr16 160309 36.36 38.51 36.24 38.29 +1.79 709,870 429,683 -49,086
May16 160309 38.24 40.28 38.15 40.07 +1.65 289,860 345,172 +39,906
Jun16 160309 39.43 41.30 39.30 41.09 +1.51 104,048 213,233 +4,301
Jul16 160309 40.30 42.06 40.20 41.87 +1.41 41,398 95,625 +1,950
Aug16 160309 40.85 42.68 40.85 42.47 +1.36 26,359 60,221 +2,331
Sep16 160309 41.42 43.11 41.30 42.93 +1.32 36,360 74,114 +77
Oct16 160309 41.92 43.47 41.80 43.28 +1.28 13,273 45,134 +1,566
Nov16 160309 42.34 43.79 42.34 43.60 +1.25 11,481 38,755 -1,848
Dec16 160309 42.45 44.07 42.35 43.90 +1.23 76,915 188,271 -999
Jan17 160309 42.66 44.34 42.66 44.16 +1.21 5,148 33,079 +26
Feb17 160309 43.88 44.54 43.54 44.41 +1.19 4,536 16,927 +1,576
Mar17 160309 43.30 44.81 43.30 44.66 +1.17 7,547 33,322 +1,190
Apr17 160309 43.80 45.34 43.80 44.90 +1.15 3,476 10,860 -428
May17 160309 45.15 45.15 45.15 45.15 +1.14 1,967 8,954 -616
Jun17 160309 44.30 45.46 44.30 45.38 +1.13 16,693 44,726 +2,315
Jul17 160309 45.58 45.58 45.58 45.58 +1.12 976 7,451 +242
Total Volume and Open Interest 1,392,057 1,846,585 +6,991
e-miNY Crude Oil(NYM)
Apr16 160309 36.350 38.475 36.250 38.300 +1.800 15,515 5,464 +228
May16 160309 38.275 40.200 38.250 40.075 +1.650 721 670 +114
Jun16 160309 39.475 41.100 39.425 41.100 +1.525 171 344 +4
Jul16 160309 40.450 41.875 40.300 41.875 +1.425 29 184 +0
Aug16 160309 42.300 42.500 42.300 42.475 +1.375 13 54 -1
Sep16 160309 42.925 42.925 42.925 42.925 +1.325 7 81 +5
Oct16 160309 43.275 43.275 43.275 43.275 +1.275 0 42 +0
Nov16 160309 43.600 43.600 43.600 43.600 +1.250 0 10 +0
Dec16 160309 43.650 43.900 43.650 43.900 +1.225 6 231 +2
Jan17 160309 44.150 44.150 44.150 44.150 +1.200 0 7 +0
Total Volume and Open Interest 16,571 7,529 +247
NY Harbor ULSD(NYM)
Apr16 160309 119.96 123.99 119.95 123.27 +3.27 61,719 84,595 -5,455
May16 160309 121.23 125.06 121.22 124.27 +3.04 32,310 67,407 -45
Jun16 160309 122.92 126.40 122.77 125.59 +2.77 22,517 48,694 +988
Jul16 160309 125.08 128.08 125.08 127.30 +2.60 11,159 29,456 +1,489
Aug16 160309 127.21 129.96 127.21 129.23 +2.48 7,403 18,760 +792
Sep16 160309 129.27 132.00 129.04 131.33 +2.41 5,053 16,688 +163
Oct16 160309 132.27 133.50 132.27 133.36 +2.36 2,519 9,310 +107
Nov16 160309 134.14 135.38 134.14 135.30 +2.30 2,119 8,009 +174
Dec16 160309 134.85 137.57 134.84 136.97 +2.24 6,587 40,117 +46
Jan17 160309 137.56 138.53 137.44 138.40 +2.19 487 15,002 -10
Feb17 160309 138.50 139.43 138.28 139.43 +2.14 438 3,361 -36
Mar17 160309 138.80 139.90 138.78 139.90 +2.15 754 5,026 +142
Apr17 160309 140.00 140.00 138.65 139.71 +2.17 368 1,810 +111
May17 160309 138.80 140.01 138.80 140.01 +2.21 286 1,407 -38
Total Volume and Open Interest 155,369 367,661 -1,292
RBOB Gasoline(NYM)
Apr16 160309 138.81 147.25 138.81 147.05 +8.27 58,996 98,526 -7,701
May16 160309 142.28 149.85 142.28 149.66 +7.44 36,575 77,405 +3,545
Jun16 160309 143.85 150.55 143.66 150.39 +6.66 21,862 46,687 +475
Jul16 160309 143.78 150.17 143.78 149.99 +6.22 14,923 35,243 +1,995
Aug16 160309 142.73 148.21 142.68 148.10 +5.83 8,869 28,631 -440
Sep16 160309 139.47 145.23 139.47 145.07 +5.40 8,406 35,588 +857
Oct16 160309 127.03 131.01 127.03 130.88 +4.85 5,387 18,606 +198
Nov16 160309 123.21 127.57 123.21 127.52 +4.54 3,125 11,705 -223
Dec16 160309 121.81 125.72 121.41 125.61 +4.32 5,955 30,942 +363
Jan17 160309 123.53 125.67 122.81 125.67 +4.14 380 4,616 +72
Total Volume and Open Interest 165,904 416,022 -692
e-miNY RBOB Gasoline(NYM)
Apr16 160309 147.10 147.10 147.05 147.10 +8.30 0 1 +0
May16 160309 149.70 149.70 149.66 149.70 +7.50      
Jun16 160309 150.40 150.40 150.39 150.40 +6.70      
Jul16 160309 150.00 150.00 149.99 150.00 +6.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr16 160309 1.727 1.784 1.715 1.752 +0.040 158,881 264,590 -18,338
May16 160309 1.815 1.866 1.802 1.846 +0.043 95,765 223,103 +9,827
Jun16 160309 1.916 1.965 1.903 1.946 +0.040 35,056 60,580 +1,966
Jul16 160309 2.000 2.059 1.998 2.041 +0.040 32,068 81,848 +3,330
Aug16 160309 2.050 2.108 2.049 2.091 +0.040 14,500 37,307 +1,739
Sep16 160309 2.063 2.122 2.063 2.106 +0.040 20,597 73,555 -592
Oct16 160309 2.106 2.162 2.105 2.147 +0.042 23,482 71,070 -508
Nov16 160309 2.271 2.322 2.267 2.311 +0.040 4,334 25,289 +181
Dec16 160309 2.541 2.583 2.527 2.572 +0.033 3,314 31,437 -32
Jan17 160309 2.678 2.714 2.661 2.703 +0.033 9,343 56,432 +1,993
Feb17 160309 2.678 2.711 2.660 2.700 +0.031 2,195 12,770 -374
Mar17 160309 2.650 2.679 2.630 2.670 +0.029 4,103 35,973 +268
Apr17 160309 2.498 2.523 2.480 2.517 +0.025 2,669 33,426 +508
May17 160309 2.514 2.536 2.514 2.536 +0.025 298 7,380 +59
Jun17 160309 2.556 2.590 2.550 2.583 +0.023 209 4,061 +44
Jul17 160309 2.620 2.633 2.620 2.628 +0.022 119 3,614 +52
Total Volume and Open Interest 408,151 1,064,193 +2,407
Brent Crude Oil(ICE)
May16 160309 39.65 41.18 39.39 41.07 +1.42 341,913 477,783 -29,243
Jun16 160309 40.05 41.77 39.97 41.65 +1.41 162,894 326,420 +15,938
Jul16 160309 40.73 42.24 40.51 42.13 +1.35 63,594 182,396 +10,358
Aug16 160309 41.28 42.77 41.10 42.66 +1.29 39,720 98,950 +130
Sep16 160309 41.84 43.27 41.66 43.16 +1.23 45,093 140,052 +3,953
Oct16 160309 42.30 43.74 42.23 43.63 +1.20 15,694 66,688 -892
Nov16 160309 42.69 44.16 42.66 44.08 +1.18 14,851 61,691 -1,452
Dec16 160309 43.24 44.60 43.10 44.51 +1.17 93,346 312,971 -127
Jan17 160309 43.90 44.95 43.71 44.89 +1.16 10,884 47,774 +2,044
Feb17 160309 44.46 45.25 44.46 45.25 +1.15 6,304 43,293 +1,617
Mar17 160309 44.98 45.60 44.98 45.60 +1.13 4,784 32,769 -435
Apr17 160309 45.34 45.93 45.34 45.93 +1.11 1,422 17,519 +16
May17 160309 45.53 46.22 45.53 46.22 +1.09 1,699 15,570 +27
Jun17 160309 45.54 46.53 45.29 46.47 +1.06 16,709 59,748 +1,531
Total Volume and Open Interest 861,476 2,195,848 +5,622
Gas Oil(ICE)
Mar16 160309 356.25 367.00 356.25 362.75 +3.00 46,921 53,552 -15,342
Apr16 160309 362.00 371.75 360.00 367.75 +3.75 125,922 122,470 -11,755
May16 160309 365.00 375.25 364.25 371.50 +3.75 76,657 93,595 -66
Jun16 160309 369.25 379.25 368.75 376.25 +4.00 36,160 86,175 +3,981
Jul16 160309 374.25 384.00 374.25 381.50 +4.25 13,016 38,144 -198
Aug16 160309 379.75 389.25 379.75 386.75 +4.25 7,232 30,795 +837
Sep16 160309 385.75 394.00 384.75 391.75 +4.25 5,645 32,215 +295
Oct16 160309 389.75 398.25 389.75 396.75 +4.00 3,736 24,434 +63
Nov16 160309 395.00 401.75 395.00 400.25 +4.00 3,236 16,587 +628
Dec16 160309 396.25 405.00 396.00 403.00 +3.75 17,469 87,502 -1,608
Total Volume and Open Interest 349,732 744,420 -24,092
Ethanol(CBOT)
Apr16 160309 1.372 1.413 1.372 1.400 +0.015 325 1,542 -65
May16 160309 1.405 1.427 1.396 1.417 +0.014 132 895 -23
Jun16 160309 1.414 1.414 1.414 1.414 +0.014 4 174 +0
Jul16 160309 1.420 1.420 1.411 1.411 +0.014 3 531 -1
Aug16 160309 1.402 1.402 1.402 1.402 +0.014 5 107 -5
Sep16 160309 1.393 1.393 1.393 1.393 +0.014 25 153 -4
Oct16 160309 1.382 1.382 1.382 1.382 +0.013 0 149 +0
Nov16 160309 1.372 1.372 1.372 1.372 +0.013 0 80 +0
Total Volume and Open Interest 494 3,964 -98
WTI Crude Oil(ICE)
Apr16 160309 36.46 38.47 36.38 38.29 +1.79 45,765 59,916 -6,128
May16 160309 38.37 40.23 38.24 40.07 +1.65 62,341 94,771 +3,940
Jun16 160309 39.51 41.22 39.37 41.09 +1.51 32,926 80,872 +770
Jul16 160309 40.30 42.02 40.28 41.87 +1.41 14,843 21,453 +303
Aug16 160309 40.92 42.60 40.91 42.47 +1.36 8,863 10,185 +611
Sep16 160309 41.40 43.02 41.39 42.93 +1.32 6,471 21,244 +1,084
Oct16 160309 42.05 43.38 42.05 43.28 +1.28 3,647 4,715 +40
Nov16 160309 42.13 43.60 42.13 43.60 +1.25 2,043 9,779 -58
Dec16 160309 42.45 43.98 42.45 43.90 +1.23 14,479 64,540 +28
Jan17 160309 44.16 44.16 44.16 44.16 +1.21 569 5,009 -2
Feb17 160309 44.41 44.41 44.41 44.41 +1.19 259 3,745 -7
Mar17 160309 44.66 44.66 44.66 44.66 +1.17 423 2,688 -53
Apr17 160309 44.90 44.90 44.90 44.90 +1.15 131 1,989 +72
May17 160309 45.15 45.15 45.15 45.15 +1.14 30 1,093 -1
Jun17 160309 45.10 45.38 45.08 45.38 +1.13 1,739 16,548 +24
Jul17 160309 45.58 45.58 45.58 45.58 +1.12 14 1,125 +2
Total Volume and Open Interest 200,099 457,245 +2,266
US Dollar Index(ICE)
Mar16 160309 97.260 97.580 96.935 97.160 -0.045 14,487 53,915 -1,964
Jun16 160309 97.320 97.630 96.980 97.220 -0.045 5,158 8,626 +1,777
Sep16 160309 97.445 97.600 97.050 97.260 -0.060 297 834 +204
Total Volume and Open Interest 19,958 63,469 +32
Australian Dollar(CME)
Mar16 160309 74.24 75.27 74.10 75.13 +0.65 84,214 130,361 -853
Jun16 160309 73.96 74.95 73.80 74.82 +0.65 10,754 9,447 +3,837
Sep16 160309 73.51 74.51 73.50 74.51 +0.64 3 53 +2
Total Volume and Open Interest 94,972 139,890 +2,986
British Pound(CME)
Mar16 160309 142.11 142.41 141.78 142.27 +0.10 93,203 229,988 -21,173
Jun16 160309 142.09 142.45 141.81 142.31 +0.09 31,302 55,004 +23,498
Sep16 160309 142.15 142.50 141.98 142.43 +0.09 2 311 +1
Total Volume and Open Interest 124,532 285,427 +2,351
Canadian Dollar(CME)
Mar16 160309 74.54 75.60 74.37 75.48 +0.84 62,125 148,613 -626
Jun16 160309 74.54 75.62 74.38 75.49 +0.83 10,973 14,984 +6,123
Sep16 160309 75.23 75.62 74.44 75.52 +0.84 56 1,276 +37
Dec16 160309 74.69 75.66 74.50 75.56 +0.83 115 975 +109
Total Volume and Open Interest 73,269 165,911 +5,643
Japanese Yen(CME)
Mar16 160309 88.78 89.12 88.15 88.20 -0.62 114,852 233,032 -15,545
Jun16 160309 88.99 89.36 88.39 88.44 -0.63 30,650 36,357 +17,364
Sep16 160309 89.39 89.58 88.74 88.78 -0.64 4 196 +3
Total Volume and Open Interest 145,507 269,661 +1,822
Swiss Franc(CME)
Mar16 160309 100.39 100.64 99.58 100.27 -0.11 17,267 43,955 -740
Jun16 160309 100.82 101.04 99.90 100.69 -0.12 3,112 4,046 +1,463
Sep16 160309 101.26 101.54 100.74 101.22 -0.14 11 27 +8
Total Volume and Open Interest 20,390 48,050 +731
EuroFX(CME)
Mar16 160309 110.08 110.37 109.47 110.04 -0.01 159,325 371,847 -14,130
Jun16 160309 110.42 110.69 109.79 110.36 -0.01 36,676 48,682 +18,089
Sep16 160309 110.52 111.08 110.22 110.77 -0.01 83 1,079 +10
Total Volume and Open Interest 196,100 422,627 +3,979
Mexican Peso(CME)
Mar16 160309 558.13 564.75 557.00 563.75 +4.63 37,714 70,941 -5,642
Apr16 160309 562.50 562.50 562.25 562.25 +4.75      
Total Volume and Open Interest 46,425 138,589 +688
Brazilian Real(CME)
Apr16 160309 264.40 270.20 264.00 268.75 +3.80 3,658 17,879 +2,500
May16 160309 266.65 266.65 266.65 266.65 +3.65 0 12 +0
Jun16 160309 263.70 266.10 262.90 264.30 +3.70 57 2,384 +49
Jul16 160309 262.05 262.05 262.05 262.05 +3.70 0 15 +0
Total Volume and Open Interest 3,715 20,310 +2,549
30-Year T-Bonds(CBOT)
Mar16 160309 165~100 165~100 164~000 164~060 -1~030 3,713 14,571 -1,531
Jun16 160309 163~310 164~010 162~170 162~270 -1~030 168,509 506,079 +806
Sep16 160309 161~190 161~190 161~190 161~190 -1~030 1 21 +1
Total Volume and Open Interest 172,223 520,671 -724
10-Year T-Notes(CBOT)
Mar16 160309 130~000 130~000 129~140 129~155 -0~140 44,401 71,644 -23,685
Jun16 160309 129~165 129~185 129~000 129~020 -0~140 852,377 2,761,408 -7,261
Sep16 160309 128~220 128~220 128~220 128~220 -0~140 1 2 +1
Total Volume and Open Interest 896,779 2,833,054 -30,945
5-Year T-Notes(CBOT)
Mar16 160309 120~170 120~170 120~080 120~100 -0~052 39,232 112,628 -24,363
Jun16 160309 120~102 120~114 120~016 120~032 -0~056 494,707 2,450,671 -2,234
Sep16 160309 119~202 119~202 119~202 119~202 -0~056      
Total Volume and Open Interest 533,939 2,563,299 -26,597
2 Year T-Notes(CBOT)
Mar16 160309 109~036 109~040 109~024 109~030 -0~010 14,410 31,606 -4,871
Jun16 160309 109~014 109~020 108~310 108~316 -0~014 193,344 956,107 -12,959
Sep16 160309 108~236 108~236 108~236 108~236 -0~014      
Total Volume and Open Interest 207,754 987,713 -17,830
Eurodollars(CME)
Mar16 160309 99.355 99.360 99.355 99.357 +0.005 136,893 945,568 -2,273
Jun16 160309 99.245 99.245 99.215 99.220 -0.015 209,744 1,317,078 -41,158
Sep16 160309 99.170 99.175 99.135 99.140 -0.025 150,133 1,147,255 +11,049
Dec16 160309 99.100 99.105 99.055 99.060 -0.035 241,206 1,328,839 +13,569
Mar17 160309 99.050 99.055 99.000 99.005 -0.035 176,117 1,007,428 -8,433
Jun17 160309 98.985 98.990 98.935 98.940 -0.035 163,082 724,555 -3,990
Sep17 160309 98.925 98.925 98.870 98.875 -0.035 106,383 673,886 +3,264
Dec17 160309 98.840 98.850 98.790 98.795 -0.040 149,680 795,887 -4,618
Mar18 160309 98.790 98.790 98.730 98.735 -0.040 79,634 560,510 -1,506
Jun18 160309 98.725 98.725 98.665 98.670 -0.040 83,210 401,901 -2,704
Sep18 160309 98.660 98.660 98.600 98.605 -0.045 68,676 329,439 +7,458
Dec18 160309 98.580 98.590 98.525 98.535 -0.045 74,813 415,471 +2,066
Mar19 160309 98.540 98.540 98.475 98.480 -0.045 40,760 304,697 +3,188
Jun19 160309 98.475 98.475 98.410 98.415 -0.050 39,195 215,442 +36
Sep19 160309 98.410 98.410 98.350 98.355 -0.045 32,919 149,326 +1,005
Dec19 160309 98.345 98.345 98.285 98.290 -0.045 30,523 140,387 -1,084
Mar20 160309 98.290 98.290 98.230 98.235 -0.045 17,732 87,251 +1,869
Jun20 160309 98.230 98.235 98.170 98.175 -0.050 12,798 50,902 -329
Total Volume and Open Interest 1,845,467 10,902,862 -21,187
Ultra T-Bond(CBOT)
Mar16 160309 169~23 169~23 168~28 168~31 -1~14 1,609 11,050 -877
Jun16 160309 172~09 172~13 170~15 170~24 -1~17 61,203 606,044 +878
Sep16 160309 172~24 172~24 172~24 172~24 -1~17      
Total Volume and Open Interest 62,812 617,094 +1
30 Day Federal Funds(CBOT)
Mar16 160309 99.630 99.630 99.628 99.628 unch 12,112 72,271 -591
Apr16 160309 99.615 99.620 99.615 99.615 +0.005 8,549 147,340 -751
May16 160309 99.575 99.575 99.570 99.575 unch 10,987 152,703 +1,871
Jun16 160309 99.535 99.535 99.530 99.535 -0.005 4,269 60,839 -364
Jul16 160309 99.495 99.495 99.485 99.490 -0.010 7,833 73,671 -558
Aug16 160309 99.485 99.485 99.465 99.470 -0.015 4,994 52,978 -746
Total Volume and Open Interest 63,474 767,334 -1,574
3-Mth Euro-Yen(CME)
Mar16 160309 99.990 99.990 99.990 99.990 unch      
Jun16 160309 99.990 99.990 99.990 99.990 unch      
Sep16 160309 99.990 99.990 99.990 99.990 unch      
Dec16 160309 99.990 99.990 99.990 99.990 unch      
Mar17 160309 99.990 99.990 99.990 99.990 unch      
Jun17 160309 99.990 99.990 99.990 99.990 unch      
Sep17 160309 99.990 99.990 99.990 99.990 unch      
Dec17 160309 99.990 99.990 99.990 99.990 unch      
Mar18 160309 99.935 99.935 99.935 99.935 unch      
Jun18 160309 99.795 99.795 99.795 99.795 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160309 99.99 99.99 99.99 99.99 unch      
Sep16 160309 99.99 99.99 99.99 99.99 unch      
Dec16 160309 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160309 99.99 99.99 99.99 99.99 unch      
Jun17 160309 99.99 99.99 99.99 99.99 unch      
Sep17 160309 99.99 99.99 99.99 99.99 unch      
Dec17 160309 99.99 99.99 99.99 99.99 unch      
Mar18 160309 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160309 151.69 151.77 150.85 151.17 -0.65 1,912 3,724 +602
Sep16 160309 150.61 150.61 150.61 150.61 -0.65      
Dec16 160309 150.61 150.61 150.61 150.61 -0.65      
Total Volume and Open Interest 5,509 17,880 -1,245
Euro-Bund(EUREX)
Mar16 160308 165.22 165.95 165.22 165.93 +0.72 1,087,700 242,916 -334,039
Jun16 160309 162.75 162.82 161.94 162.21 -0.96 859,174 1,181,567 +190,362
Sep16 160309 161.62 161.62 161.00 161.23 -0.95 2 15 +0
Total Volume and Open Interest 1,320,392 1,198,372 -35,764
Euro-Bobl(EUREX)
Mar16 160308 133.24 133.42 133.24 133.34 +0.19 1,001,172 144,387 -262,661
Jun16 160309 131.36 131.36 131.10 131.17 -0.31 599,498 1,005,520 +100,639
Sep16 160309 132.17 132.17 132.17 132.17 -0.31      
Total Volume and Open Interest 852,612 1,016,722 -32,546
3-Mth Euribor(EUREX)
Mar16 160309 100.250 100.250 100.245 100.245 -0.005 0 4,422 +0
Jun16 160309 100.300 100.300 100.290 100.290 -0.010 0 11,249 +0
Sep16 160309 100.330 100.330 100.325 100.325 -0.015 0 5,775 +0
Total Volume and Open Interest 989 71,261 +322
Long Gilt(LIFFE)
Mar16 160309 121~23 121~23 121~10 121~13 -0~29 875 33,652 -849
Jun16 160309 120~27 121~00 120~12 120~19 -0~29 140,180 480,169 +9,801
Total Volume and Open Interest 141,055 513,821 +8,952
3-Mth Short Sterling(LIFFE)
Mar16 160309 99.42 99.42 99.40 99.40 -0.01 9,248 315,651 -608
Jun16 160309 99.39 99.40 99.39 99.39 -0.01 24,527 454,045 -539
Sep16 160309 99.40 99.40 99.39 99.39 -0.01 27,542 363,520 -4,995
Dec16 160309 99.39 99.40 99.38 99.39 -0.01 24,235 420,164 -1,334
Mar17 160309 99.37 99.38 99.34 99.37 -0.01 23,455 320,268 -5,079
Jun17 160309 99.32 99.34 99.29 99.33 -0.01 29,218 273,048 +1,343
Total Volume and Open Interest 264,577 3,453,947 -16,250
3-Mth Euribor(LIFFE)
Mar16 160309 100.250 100.250 100.240 100.240 -0.005 39,261 403,258 -7,299
Jun16 160309 100.300 100.300 100.280 100.290 -0.005 79,382 517,262 -4,042
Sep16 160309 100.345 100.345 100.320 100.325 -0.015 85,929 453,586 +7,751
Total Volume and Open Interest 563,780 3,746,837 -8,349
3-Mth Aus T-Bills(SFE)
Mar16 160309 97.67 97.68 97.66 97.67 -0.01 26,302 66,255 -6,815
Jun16 160309 97.80 97.81 97.78 97.79 -0.01 53,501 239,857 +8,681
Sep16 160309 97.86 97.88 97.84 97.85 -0.02 42,860 181,109 +1,739
Dec16 160309 97.91 97.93 97.88 97.89 -0.02 51,041 140,475 -10,497
Mar17 160309 97.95 97.97 97.92 97.93 -0.02 42,666 117,827 +12,503
Jun17 160309 97.96 97.97 97.93 97.94 -0.02 10,140 59,493 -338
Sep17 160309 97.95 97.96 97.93 97.93 -0.02 4,729 48,465 +385
Dec17 160309 97.93 97.94 97.90 97.90 -0.03 2,256 31,238 +0
Mar18 160309 97.89 97.90 97.85 97.85 -0.03 1,377 11,857 +463
Jun18 160309 97.84 97.84 97.80 97.81 -0.02 366 9,928 +146
Total Volume and Open Interest 235,771 908,992 +6,607
10-Year Aus T-Bonds(SFE)
Mar16 160309 97.44 97.49 97.43 97.44 unch 134,455 835,523 -1,270
Jun16 160309 97.45 97.50 97.44 97.45 unch 9,555 10,843 +9,026
Total Volume and Open Interest 144,010 846,366 +7,756
3-Year Aus T-Bonds(SFE)
Mar16 160309 98.04 98.08 98.01 98.03 -0.02 172,794 776,928 -31,828
Jun16 160309 98.09 98.11 98.07 98.07 -0.01 7,979 15,288 +6,172
Total Volume and Open Interest 180,773 792,216 -25,656
Gold(CMX)
Apr16 160309 1262.2 1265.7 1243.6 1257.4 -5.5 212,786 301,376 -12,571
Jun16 160309 1263.5 1266.1 1244.8 1258.5 -5.6 38,525 121,181 +16,575
Aug16 160309 1266.3 1267.2 1248.1 1259.5 -5.6 4,873 21,563 +1,459
Oct16 160309 1260.7 1263.9 1248.9 1260.4 -5.6 1,146 8,418 +332
Dec16 160309 1267.4 1268.4 1247.9 1261.4 -5.6 1,231 18,845 +430
Feb17 160309 1260.5 1262.5 1258.2 1262.5 -5.6 61 4,301 -5
Apr17 160309 1263.7 1263.7 1263.7 1263.7 -5.6 62 2,471 -12
Jun17 160309 1260.0 1264.9 1260.0 1264.9 -5.6 0 5,325 +0
Aug17 160309 1266.1 1266.1 1266.1 1266.1 -5.6 0 101 +0
Oct17 160309 1267.4 1267.4 1267.4 1267.4 -5.6 300 617 +300
Dec17 160309 1268.8 1268.8 1268.8 1268.8 -5.6 53 5,948 +23
Total Volume and Open Interest 259,141 498,172 +6,507
Silver(CMX)
Mar16 160309 1538.5 1539.5 1519.5 1535.5 -2.9 933 1,820 -391
May16 160309 1537.0 1545.5 1520.5 1536.6 -2.4 48,852 117,793 -1,932
Jul16 160309 1544.5 1547.5 1525.0 1539.8 -2.5 1,602 19,612 +592
Sep16 160309 1535.5 1549.5 1530.5 1543.3 -2.4 587 9,070 +188
Dec16 160309 1551.5 1554.5 1534.0 1548.2 -2.3 581 13,936 +365
Mar17 160309 1553.3 1553.3 1553.3 1553.3 -2.2 20 557 -1
May17 160309 1556.6 1556.6 1556.6 1556.6 -2.1 0 27 -100
Total Volume and Open Interest 52,686 168,368 -1,287
Platinum(NYMEX)
Apr16 160309 984.2 987.7 973.0 982.8 -6.6 22,834 49,732 -3,722
Jul16 160309 985.4 988.0 974.5 984.0 -6.5 4,506 15,088 +2,471
Oct16 160309 982.5 988.2 978.0 985.6 -6.4 132 514 +105
Jan17 160309 990.0 990.0 985.3 987.1 -6.4 0 9 +0
Total Volume and Open Interest 27,475 65,347 -1,145
Palladium(NYMEX)
Mar16 160309 562.75 566.50 562.75 566.50 -0.70 6 82 -2
Jun16 160309 560.25 571.40 549.70 566.15 -0.70 6,391 22,743 -362
Sep16 160309 567.15 567.15 566.25 566.25 -0.80 13 542 +0
Total Volume and Open Interest 6,455 23,465 -342
Copper(CMX)
Mar16 160309 223.65 224.75 220.60 223.00 +1.15 522 2,540 -197
May16 160309 222.00 225.30 220.45 223.25 +1.05 80,418 105,521 -2,160
Jul16 160309 222.60 225.55 221.10 223.70 +1.00 10,975 29,168 -221
Sep16 160309 223.10 225.95 221.35 224.00 +1.00 7,034 11,088 +2,639
Dec16 160309 222.40 225.85 222.00 223.95 +1.00 3,030 9,941 +602
Total Volume and Open Interest 103,111 167,021 +872
E-mini DJIA Index(CBOT)
Mar16 160309 16984 17078 16940 17008 +36 130,845 61,797 +2,122
Jun16 160309 16879 16976 16825 16914 +38 3,809 3,865 +1,438
Sep16 160309 16819 16871 16805 16840 +35 30 141 +2
Dec16 160309 16780 16780 16780 16780 +35 1 2 +1
Total Volume and Open Interest 134,685 65,805 +3,563
S & P 500(CME)
Mar16 160309 1980.20 1993.60 1979.00 1988.90 +8.00 10,388 145,804 +2,782
Jun16 160309 1978.50 1981.70 1968.50 1979.70 +8.30 3,634 8,056 +3,007
Sep16 160309 1971.80 1971.80 1971.50 1971.80 +8.10 5 261 +3
Dec16 160309 1964.50 1964.50 1964.10 1964.50 +8.20      
Total Volume and Open Interest 14,027 154,121 +5,792
S & P 500 E-Mini(Globex)
Mar16 160309 1981.75 1994.00 1978.00 1989.00 +8.00 1,633,347 3,005,808 -6,435
Jun16 160309 1972.25 1984.50 1968.75 1979.75 +8.25 80,998 237,303 +44,075
Sep16 160309 1964.00 1975.00 1961.50 1971.75 +8.00 131 7,405 +2
Dec16 160309 1957.75 1967.75 1954.50 1964.50 +8.25 27 881 +0
Total Volume and Open Interest 1,714,503 3,251,440 +37,642
NASDAQ 100 E-Mini(Globex)
Mar16 160309 4271.00 4299.00 4256.80 4294.50 +24.00 246,815 252,203 -1,346
Jun16 160309 4261.30 4289.80 4248.30 4285.50 +24.20 4,796 7,424 +2,252
Sep16 160309 4250.80 4280.80 4250.80 4280.80 +24.30 0 61 +0
Total Volume and Open Interest 251,614 259,764 +906
S&P Midcap 400(CME) e-Mini
Mar16 160309 1383.10 1389.50 1376.00 1386.20 +5.80 19,824 96,523 -324
Jun16 160309 1381.20 1383.80 1370.80 1381.10 +6.00 63 47 +33
Sep16 160309 1376.80 1376.80 1376.80 1376.80 +6.00 0 5 +0
Total Volume and Open Interest 19,887 96,586 -291
Volatility Index(CBOE)
Mar16 160309 19.60 19.85 19.00 19.08 -0.55 53,324 106,392 -6,078
Apr16 160309 20.65 20.80 20.10 20.13 -0.55 37,822 103,777 +5,578
May16 160309 21.00 21.16 20.59 20.60 -0.43 10,289 20,450 +770
Jun16 160309 21.30 21.45 20.95 20.98 -0.35 4,763 18,909 +622
Total Volume and Open Interest 113,147 290,093 +232
Russell 2000(ICE)
Mar16 160309 1067.50 1076.20 1064.70 1073.70 +6.20 89,947 426,168 -1,517
Jun16 160309 1067.20 1070.80 1059.90 1068.70 +6.30 1,672 3,473 +1,224
Sep16 160309 1064.90 1064.90 1064.90 1064.90 +6.30 4 5 +2
Total Volume and Open Interest 91,623 429,656 -291
Nikkei 225(CME)
Mar16 160309 16670 16825 16495 16795 +115 36,342 24,066 -14,043
Jun16 160309 16615 16785 16445 16755 +120 26,857 18,549 +16,567
Total Volume and Open Interest 63,199 42,620 +2,524
Nikkei 225(SGX)
Mar16 160309 16765 16790 16495 16650 -150 107,617 218,278 -2,193
Jun16 160309 16635 16660 16360 16505 -160 32,684 38,442 +18,846
Sep16 160309 16505 16505 16505 16505 -145 0 429 +0
Total Volume and Open Interest 140,808 267,765 +17,111
CAC 40(EURONEXT)
Mar16 160309 4415.5 4459.0 4396.5 4425.0 +21.5 71,440 234,397 +4,998
Apr16 160309 4402.5 4444.0 4402.5 4414.5 +21.0 124 3,108 +49
May16 160309 4342.5 4342.5 4342.5 4342.5 +21.5      
Total Volume and Open Interest 71,649 237,975 +5,051
Hang Seng Index(HKFE)
Mar16 160309 19945 20070 19813 19990 +40 109,893 101,861 +613
Apr16 160309 19960 20055 19802 19976 +32 499 1,915 +110
Total Volume and Open Interest 110,583 108,821 +711
DAX(EUREX)
Mar16 160309 9713.0 9840.0 9678.0 9726.5 +36.5 85,647 129,635 -471
Jun16 160309 9757.0 9866.5 9718.5 9758.0 +37.5 827 22,594 +39
Sep16 160309 9779.0 9829.5 9747.5 9747.5 +35.0 6 758 +2
Total Volume and Open Interest 86,480 152,987 -430
FT-SE 100(EURONEXT)
Mar16 160309 6111.00 6164.50 6104.50 6143.00 +28.00 101,021 595,563 -5,181
Jun16 160309 6048.00 6100.00 6041.00 6078.00 +27.00 3,556 14,483 +1,685
Sep16 160309 6028.00 6028.00 6028.00 6028.00 +27.00 0 1,761 +0
Total Volume and Open Interest 104,577 611,807 -3,496
SPI 200(SFE)
Mar16 160309 5109.0 5160.0 5077.0 5155.0 +44.0 35,167 261,411 +260
Jun16 160309 5093.0 5142.0 5066.0 5141.0 +43.0 384 5,157 +40
Sep16 160309 5097.0 5097.0 5097.0 5097.0 +44.0 0 818 +0
Total Volume and Open Interest 35,551 269,460 +300
FTSE MIB(ISE)
Mar16 160309 18005.00 18370.00 17995.00 18221.00 +225.00 34,906 57,567 -2,318
Jun16 160309 17600.00 17910.00 17600.00 17769.00 +220.00 114 4,985 +69
Sep16 160309 17640.00 17805.00 17640.00 17684.00 +212.00 3 6 +1
Total Volume and Open Interest 35,023 62,558 -2,248
KOSPI 200(KFE)
Mar16 160309 239.70 239.85 239.65 239.70 +1.10 104,589 108,942 -14,687
Jun16 160309 240.90 241.10 240.80 240.80 +0.85 8,158 34,128 +19,687
Sep16 160309 240.50 241.50 240.50 241.50 +1.15 14 380 +12
Total Volume and Open Interest 112,766 146,788 +5,007
GSCI(CME)
Mar16 160309 321.35 326.10 320.80 324.95 +6.35 1,533 9,144 -1,485
Apr16 160309 327.20 330.60 326.95 329.65 +5.65 1,464 2,477 +1,445
May16 160309 334.15 334.15 334.15 334.15 +5.65      
Total Volume and Open Interest 2,997 11,621 -40
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!!!