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 Thu March 10, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160310 880.00 882.50 875.50 881.75 +1.75 787 712 -485
May16 160310 885.00 890.00 881.25 889.25 +3.50 105,213 330,388 +1,527
Jul16 160310 890.25 895.25 886.25 894.75 +3.50 42,786 173,435 +676
Aug16 160310 894.00 897.50 888.75 896.75 +3.25 2,676 19,861 +220
Sep16 160310 893.75 897.75 889.25 897.25 +3.25 1,176 9,290 +190
Nov16 160310 896.00 901.25 892.50 900.75 +3.50 16,095 141,578 -173
Jan17 160310 902.00 905.50 898.00 905.25 +3.25 269 3,421 +4
Mar17 160310 902.00 907.75 901.00 907.75 +3.00 337 8,614 -60
May17 160310 908.00 910.00 905.25 909.75 +2.25 122 3,309 +4
Jul17 160310 913.50 915.75 911.75 915.00 +2.50 276 2,879 +139
Aug17 160310 912.50 912.50 912.50 912.50 +2.25 0 48 +0
Sep17 160310 903.75 903.75 903.75 903.75 +1.75 0 35 +0
Nov17 160310 894.00 898.00 894.00 897.25 +1.50 168 3,202 +121
Jan18 160310 900.00 901.75 900.00 901.75 +1.25 0 11 +0
Total Volume and Open Interest 169,905 696,854 +2,163
Soybean Meal(CBOT)
Mar16 160310 268.90 270.40 267.50 270.20 +0.60 492 383 -497
May16 160310 271.30 272.30 269.00 271.90 +0.60 45,056 167,021 -2,375
Jul16 160310 273.60 274.70 271.40 274.60 +1.00 20,439 94,756 -1,579
Aug16 160310 274.60 275.80 272.50 275.70 +1.10 5,243 20,147 -1,365
Sep16 160310 275.70 276.80 273.60 276.80 +1.30 2,538 17,823 +52
Oct16 160310 276.30 277.70 274.00 277.50 +1.60 875 12,484 -8
Dec16 160310 277.50 279.50 275.70 279.40 +1.90 4,930 44,933 -42
Jan17 160310 277.40 280.40 277.40 280.40 +1.90 98 3,311 +30
Mar17 160310 279.80 281.30 279.30 281.30 +1.90 253 4,547 +50
May17 160310 280.10 281.80 280.10 281.60 +1.70 24 1,860 +1
Total Volume and Open Interest 80,003 369,907 -5,724
Soybean Oil(CBOT)
Mar16 160310 31.49 31.53 31.40 31.41 -0.11 412 270 -391
May16 160310 31.75 31.79 31.53 31.62 -0.12 38,254 171,423 -1,089
Jul16 160310 31.98 32.02 31.75 31.86 -0.12 16,788 102,696 +649
Aug16 160310 32.07 32.08 31.89 31.95 -0.12 4,358 22,727 +1,055
Sep16 160310 32.12 32.19 31.99 32.04 -0.12 2,471 14,548 +599
Oct16 160310 32.06 32.26 32.05 32.11 -0.13 2,369 10,145 -16
Dec16 160310 32.37 32.42 32.18 32.30 -0.11 4,851 41,069 +1,305
Jan17 160310 32.53 32.64 32.53 32.55 -0.09 493 3,655 +60
Mar17 160310 32.77 32.82 32.67 32.71 -0.10 355 4,545 +68
May17 160310 32.88 32.95 32.82 32.85 -0.11 108 2,313 -41
Total Volume and Open Interest 70,538 383,217 +2,214
Canola(WCE)
Mar16 160310 463.3 463.3 463.3 463.3 +10.6      
May16 160310 453.6 465.7 453.1 465.3 +10.6 8,746 116,690 +1,427
Jul16 160310 457.8 468.7 457.6 468.0 +8.8 2,504 34,927 -3
Nov16 160310 464.0 470.9 462.7 470.6 +5.1 841 22,635 +494
Jan17 160310 473.3 475.5 473.3 475.5 +5.7 32 986 -11
Total Volume and Open Interest 12,123 175,470 +1,789
Corn(CBOT)
Mar16 160310 358.50 363.00 357.75 362.50 +3.50 1,194 3,165 -540
May16 160310 359.00 363.50 358.00 362.75 +3.25 172,933 661,841 -5,292
Jul16 160310 364.25 368.25 363.00 367.50 +3.00 62,376 307,767 +5,843
Sep16 160310 369.25 373.00 368.50 372.25 +2.25 24,467 130,270 -737
Dec16 160310 379.00 381.50 377.50 381.00 +1.75 26,484 182,708 +1,811
Mar17 160310 387.25 390.00 386.00 389.75 +1.75 2,111 34,026 +519
May17 160310 391.50 394.00 390.50 394.00 +1.75 181 5,329 +3
Jul17 160310 396.00 397.00 394.50 397.00 +1.75 611 15,197 +396
Sep17 160310 389.25 389.25 389.25 389.25 +1.00 14 1,816 +0
Dec17 160310 385.25 388.50 385.25 387.75 +1.50 263 12,101 -14
Total Volume and Open Interest 290,660 1,356,292 +1,985
Wheat(CBOT)
Mar16 160310 463.25 471.50 463.25 471.50 +7.75 153 232 -110
May16 160310 468.00 477.50 465.00 477.00 +8.75 52,965 229,039 -1,932
Jul16 160310 474.75 483.75 471.25 483.25 +8.50 23,287 115,951 +395
Sep16 160310 484.00 492.75 480.75 492.50 +8.75 6,867 28,685 +1,607
Dec16 160310 497.50 506.25 494.25 506.00 +8.50 5,396 42,643 +471
Mar17 160310 509.50 518.50 507.75 518.50 +8.25 977 9,974 +8
Total Volume and Open Interest 90,206 429,740 +585
Wheat(KCBT)
Mar16 160310 469.50 472.75 469.50 472.75 +7.50 52 19 -38
May16 160310 475.00 483.75 472.25 483.25 +7.50 17,312 99,175 -946
Jul16 160310 485.75 493.50 482.00 493.00 +7.25 8,116 67,484 -654
Sep16 160310 498.50 506.50 495.50 506.00 +7.00 1,291 11,181 +243
Dec16 160310 517.50 526.00 515.50 525.50 +6.75 853 20,588 +30
Mar17 160310 531.25 539.00 529.75 538.50 +6.50 93 8,519 +6
May17 160310 546.50 546.50 546.50 546.50 +6.25 28 2,559 +8
Total Volume and Open Interest 27,756 210,160 -1,356
Wheat(MGE)
Mar16 160310 511.75 511.75 511.75 511.75 +4.75 7 8 -7
May16 160310 504.75 513.50 504.75 512.50 +7.50 3,802 29,918 +189
Jul16 160310 513.50 521.50 513.00 520.50 +7.00 1,559 20,713 +332
Sep16 160310 523.00 530.50 522.25 530.25 +7.00 289 8,725 +78
Dec16 160310 537.25 545.00 537.00 544.00 +6.25 301 7,311 +62
Mar17 160310 552.00 558.00 550.00 557.75 +5.75 139 3,405 +78
Total Volume and Open Interest 6,112 71,289 +747
Oats(CBOT)
Mar16 160310 177.75 177.75 177.75 177.75 +1.75 17 21 +9
May16 160310 186.50 188.50 182.75 188.25 +1.75 373 8,318 -11
Jul16 160310 196.00 198.00 193.00 197.75 +1.75 105 2,198 +6
Sep16 160310 203.50 205.50 201.00 205.50 +2.75 6 150 +3
Total Volume and Open Interest 515 11,028 +15
Rough Rice(CBOT)
Mar16 160310 10.09 10.10 9.97 10.10 -0.04 2 10 -17
May16 160310 10.39 10.56 10.20 10.35 -0.04 260 9,983 -12
Jul16 160310 10.61 10.78 10.50 10.62 -0.03 69 1,617 +25
Sep16 160310 10.70 10.78 10.65 10.78 -0.03 19 285 +7
Total Volume and Open Interest 352 11,923 +4
Live Cattle(CME)
Apr16 160310 137.500 138.630 137.285 138.300 +1.515 31,529 101,801 -5,105
Jun16 160310 126.900 127.785 126.800 127.635 +1.335 24,023 92,378 +3,494
Aug16 160310 122.050 122.980 122.000 122.730 +1.030 8,818 44,778 +1,939
Oct16 160310 122.180 122.830 121.980 122.600 +0.715 3,704 29,717 +550
Dec16 160310 121.750 122.285 121.430 122.135 +0.735 1,881 14,234 +282
Feb17 160310 121.000 121.500 120.600 121.430 +0.700 434 3,760 -33
Total Volume and Open Interest 70,726 288,597 +1,222
Feeder Cattle(CME)
Mar16 160310 159.380 161.750 159.350 161.550 +2.500 1,155 4,842 -373
Apr16 160310 159.080 161.950 159.080 161.600 +2.865 4,611 10,638 -471
May16 160310 158.700 161.250 158.700 161.100 +2.600 3,590 11,121 +752
Aug16 160310 158.950 160.830 158.880 160.685 +2.105 1,507 9,872 +249
Sep16 160310 157.435 159.000 157.300 158.935 +1.950 351 1,551 +55
Oct16 160310 155.000 156.535 154.935 156.485 +1.855 296 1,255 +92
Nov16 160310 151.285 152.550 151.285 152.330 +1.795 238 1,182 +57
Total Volume and Open Interest 11,753 40,546 +363
Lean Hogs(CME)
Apr16 160310 71.800 72.885 71.750 72.180 +0.080 18,363 54,896 -5,688
May16 160310 78.930 79.580 78.450 79.350 +0.400 167 1,635 +21
Jun16 160310 82.430 83.230 82.180 82.900 +0.350 15,570 58,175 +3,601
Jul16 160310 81.635 82.250 81.350 82.050 +0.400 4,064 16,157 -187
Aug16 160310 80.550 81.285 80.535 81.200 +0.300 3,946 26,411 +935
Oct16 160310 68.850 69.400 68.650 69.350 +0.300 1,731 21,505 +470
Dec16 160310 63.985 64.500 63.850 64.430 +0.280 1,011 14,644 +267
Feb17 160310 66.450 66.850 66.200 66.800 +0.350 677 4,481 +182
Total Volume and Open Interest 45,800 199,069 -186
Class III Milk(CME)
Mar16 160310 13.79 13.83 13.79 13.80 -0.02 119 4,041 -69
Apr16 160310 13.47 13.63 13.45 13.56 +0.08 46 5,139 -1
May16 160310 13.48 13.50 13.36 13.41 -0.02 94 4,140 +62
Jun16 160310 13.46 13.55 13.39 13.46 -0.02 65 3,619 +60
Jul16 160310 13.88 13.98 13.78 13.86 -0.06 65 2,893 +54
Aug16 160310 14.32 14.40 14.23 14.31 -0.06 34 2,501 +31
Sep16 160310 14.64 14.67 14.58 14.58 -0.11 17 2,461 +15
Oct16 160310 14.72 14.73 14.70 14.71 -0.13 13 1,989 +13
Nov16 160310 14.75 14.75 14.75 14.75 -0.10 10 1,879 +10
Dec16 160310 14.74 14.78 14.74 14.77 -0.06 11 1,782 +10
Jan17 160310 14.79 14.79 14.69 14.73 -0.07 10 325 +3
Feb17 160310 14.82 14.82 14.65 14.76 -0.06 7 243 +5
Mar17 160310 14.87 14.87 14.65 14.65 -0.22 8 211 +6
Total Volume and Open Interest 499 31,986 +199
Cocoa(ICE)
Mar16 160310 3031 3031 3031 3031 +25 0 10 -89
May16 160310 3032 3068 3021 3062 +40 17,127 83,777 -1,666
Jul16 160310 3028 3066 3018 3059 +40 7,993 56,674 -76
Sep16 160310 3010 3048 2998 3041 +40 2,820 40,222 -94
Dec16 160310 2979 3016 2969 3009 +39 1,510 20,061 +109
Mar17 160310 2955 2993 2944 2986 +39 1,084 24,414 +192
May17 160310 2941 2976 2936 2976 +36 228 4,413 +12
Total Volume and Open Interest 30,775 236,257 -1,604
Coffee "C"(ICE)
Mar16 160310 119.60 120.60 118.60 120.60 -0.25 28 70 -1
May16 160310 122.00 122.90 119.70 122.15 -0.20 18,828 89,571 -936
Jul16 160310 124.10 124.75 121.65 124.05 -0.20 8,378 40,506 -24
Sep16 160310 125.90 126.45 123.45 125.80 -0.25 3,952 24,571 +460
Dec16 160310 127.65 128.40 125.40 127.75 -0.20 1,996 25,204 +471
Mar17 160310 129.00 130.10 128.30 129.75 -0.10 489 6,677 +51
Total Volume and Open Interest 33,994 193,513 +189
Orange Juice(ICE)
Mar16 160310 119.70 119.70 119.70 119.70 -3.15 0 297 +0
May16 160310 123.10 126.35 120.95 122.05 -1.50 1,031 9,365 +135
Jul16 160310 125.05 127.00 121.60 122.50 -1.60 137 1,497 +81
Sep16 160310 125.55 127.40 122.50 122.95 -1.70 26 887 +15
Nov16 160310 126.00 127.75 123.35 123.35 -2.05 12 297 +10
Jan17 160310 128.30 128.30 124.10 124.10 -2.25 7 72 +2
Total Volume and Open Interest 1,213 12,416 +243
Sugar #11(ICE)
May16 160310 14.65 14.86 14.57 14.82 +0.19 52,469 294,732 -1,843
Jul16 160310 14.63 14.82 14.53 14.79 +0.21 22,765 210,599 +541
Oct16 160310 14.78 14.99 14.71 14.98 +0.22 10,802 112,552 +1,060
Mar17 160310 15.25 15.49 15.21 15.49 +0.23 4,424 76,526 +449
May17 160310 15.10 15.34 15.05 15.34 +0.23 892 12,409 -89
Jul17 160310 14.96 15.16 14.96 15.16 +0.21 580 17,826 +185
Oct17 160310 14.93 15.12 14.93 15.12 +0.19 391 15,544 +234
Mar18 160310 15.32 15.40 15.32 15.38 +0.16 34 6,040 +22
Total Volume and Open Interest 92,358 751,073 +559
London Cocoa(LCE)
Mar16 160310 2222 2243 2222 2239 +15 5,886 19,136 -4,963
May16 160310 2219 2243 2216 2238 +17 13,678 70,420 +1,035
Jul16 160310 2210 2229 2204 2225 +16 5,638 59,061 +131
Sep16 160310 2184 2206 2182 2202 +15 2,271 51,535 +228
Dec16 160310 2140 2160 2138 2157 +15 1,708 37,835 +547
Mar17 160310 2109 2129 2107 2125 +14 887 35,224 +163
May17 160310 2117 2127 2108 2123 +14 321 3,612 +48
Total Volume and Open Interest 30,395 277,906 -2,807
London Sugar(LCE)
May16 160310 422.70 427.30 420.20 426.80 +4.10 3,931 41,183 +745
Aug16 160310 418.40 422.80 416.20 422.40 +4.20 1,966 23,724 -230
Oct16 160310 414.60 419.10 412.40 418.70 +4.50 553 11,812 +103
Dec16 160310 415.00 418.80 413.50 418.80 +3.60 240 5,803 +58
Mar17 160310 418.00 421.80 416.20 421.80 +3.50 195 4,119 +74
Total Volume and Open Interest 6,914 89,136 +724
Cotton(ICE)
May16 160310 56.63 56.99 55.66 56.83 +0.24 11,578 120,942 -664
Jul16 160310 56.58 56.90 55.46 56.77 +0.19 7,250 43,731 -720
Oct16 160310 56.66 56.66 56.66 56.66 +0.17 0 2 +0
Dec16 160310 56.55 56.84 55.47 56.70 +0.11 4,263 33,575 +964
Mar17 160310 57.37 57.60 56.41 57.60 +0.08 285 5,769 +147
May17 160310 58.15 58.33 57.20 58.33 +0.05 146 1,799 +115
Total Volume and Open Interest 23,704 208,326 -277
Lumber(CME)
Mar16 160310 278.2 279.5 274.0 277.7 +1.2 157 129 -121
May16 160310 278.2 283.0 276.0 281.6 +2.0 642 3,449 +72
Jul16 160310 278.0 282.7 277.0 280.8 +2.0 54 559 +9
Sep16 160310 280.9 280.9 280.9 280.9 +3.0 2 76 -1
Total Volume and Open Interest 855 4,253 -41
Crude Oil(NYM)
Apr16 160310 38.17 38.48 37.21 37.84 -0.45 706,933 361,251 -68,432
May16 160310 39.95 40.16 38.91 39.40 -0.67 287,390 379,185 +34,013
Jun16 160310 40.89 41.12 39.92 40.32 -0.77 101,729 216,646 +3,413
Jul16 160310 41.64 41.81 40.66 41.00 -0.87 33,547 94,644 -981
Aug16 160310 42.21 42.42 41.27 41.60 -0.87 22,399 63,289 +3,068
Sep16 160310 42.62 42.85 41.78 42.09 -0.84 28,604 76,579 +2,465
Oct16 160310 42.83 43.16 42.16 42.47 -0.81 9,937 44,757 -377
Nov16 160310 43.32 43.53 42.50 42.82 -0.78 10,209 37,372 -1,383
Dec16 160310 43.65 43.84 42.79 43.15 -0.75 62,712 184,712 -3,559
Jan17 160310 43.87 44.10 43.15 43.43 -0.73 3,338 32,861 -218
Feb17 160310 44.12 44.23 43.57 43.70 -0.71 3,098 17,628 +701
Mar17 160310 44.50 44.62 43.63 43.97 -0.69 4,764 33,174 -148
Apr17 160310 44.22 44.22 44.22 44.22 -0.68 3,492 9,692 -1,168
May17 160310 44.42 44.47 44.41 44.47 -0.68 2,658 8,283 -671
Jun17 160310 45.16 45.32 44.43 44.71 -0.67 9,345 44,959 +233
Jul17 160310 44.93 44.93 44.93 44.93 -0.65 877 7,565 +114
Total Volume and Open Interest 1,316,137 1,816,474 -30,111
e-miNY Crude Oil(NYM)
Apr16 160310 38.175 38.475 37.225 37.850 -0.450 16,170 5,256 -208
May16 160310 39.850 40.150 39.000 39.400 -0.675 679 686 +16
Jun16 160310 40.850 41.025 40.000 40.325 -0.775 110 346 +2
Jul16 160310 41.725 41.725 40.800 41.000 -0.875 28 184 +0
Aug16 160310 42.100 42.100 41.400 41.600 -0.875 4 53 -1
Sep16 160310 42.175 42.175 42.100 42.100 -0.825 0 81 +0
Oct16 160310 42.475 42.475 42.475 42.475 -0.800 0 42 +0
Nov16 160310 42.825 42.825 42.825 42.825 -0.775 0 10 +0
Dec16 160310 43.300 43.300 43.150 43.150 -0.750 1 230 -1
Jan17 160310 43.425 43.425 43.425 43.425 -0.725 0 7 +0
Total Volume and Open Interest 16,995 7,340 -189
NY Harbor ULSD(NYM)
Apr16 160310 122.80 123.16 120.96 121.61 -1.66 57,394 75,407 -9,188
May16 160310 123.98 124.09 121.84 122.52 -1.75 31,999 68,353 +946
Jun16 160310 125.31 125.31 123.00 123.68 -1.91 21,960 49,018 +324
Jul16 160310 126.07 126.91 124.56 125.27 -2.03 12,004 29,732 +276
Aug16 160310 128.50 128.82 126.41 127.05 -2.18 6,946 19,589 +829
Sep16 160310 130.30 130.90 128.50 129.06 -2.27 5,736 17,952 +1,264
Oct16 160310 132.24 132.54 130.50 131.05 -2.31 2,313 9,635 +325
Nov16 160310 134.16 134.88 132.52 133.00 -2.30 2,044 8,305 +296
Dec16 160310 135.89 136.72 134.20 134.74 -2.23 6,601 40,231 +114
Jan17 160310 137.30 137.48 136.13 136.26 -2.14 1,646 15,045 +43
Feb17 160310 138.12 138.12 137.32 137.32 -2.11 434 3,278 -83
Mar17 160310 138.35 139.00 137.62 137.82 -2.08 741 5,324 +298
Apr17 160310 138.75 138.75 137.67 137.67 -2.04 232 1,795 -15
May17 160310 137.97 137.97 137.97 137.97 -2.04 296 1,370 -37
Total Volume and Open Interest 152,402 363,738 -3,923
RBOB Gasoline(NYM)
Apr16 160310 146.94 148.06 141.77 143.90 -3.15 58,707 94,749 -3,777
May16 160310 149.05 150.59 144.86 147.00 -2.66 45,612 82,144 +4,739
Jun16 160310 150.22 151.28 145.89 147.96 -2.43 31,650 48,608 +1,921
Jul16 160310 150.11 150.82 145.64 147.64 -2.35 18,881 38,012 +2,769
Aug16 160310 147.93 148.80 144.05 145.83 -2.27 12,950 29,175 +544
Sep16 160310 144.97 145.78 141.00 142.83 -2.24 13,946 38,891 +3,303
Oct16 160310 130.45 130.45 126.86 128.59 -2.29 5,180 18,860 +254
Nov16 160310 127.25 127.25 124.10 125.25 -2.27 3,026 11,460 -245
Dec16 160310 125.56 125.81 121.98 123.38 -2.23 8,003 31,515 +573
Jan17 160310 122.00 123.50 122.00 123.43 -2.24 248 4,631 +15
Total Volume and Open Interest 199,388 425,992 +9,970
e-miNY RBOB Gasoline(NYM)
Apr16 160310 147.10 147.10 143.90 143.90 -3.20 0 1 +0
May16 160310 147.00 147.00 147.00 147.00 -2.70      
Jun16 160310 148.00 148.00 147.96 148.00 -2.40      
Jul16 160310 147.60 147.64 147.60 147.60 -2.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr16 160310 1.764 1.812 1.733 1.788 +0.036 147,454 247,165 -17,425
May16 160310 1.866 1.906 1.832 1.883 +0.037 98,050 232,624 +9,521
Jun16 160310 1.964 2.009 1.936 1.989 +0.043 27,294 62,969 +2,389
Jul16 160310 2.061 2.105 2.034 2.086 +0.045 25,337 84,044 +2,196
Aug16 160310 2.110 2.154 2.086 2.136 +0.045 10,111 38,333 +1,026
Sep16 160310 2.127 2.170 2.102 2.154 +0.048 12,953 76,044 +2,489
Oct16 160310 2.170 2.213 2.144 2.197 +0.050 22,215 69,923 -1,147
Nov16 160310 2.327 2.390 2.316 2.375 +0.064 3,222 25,820 +531
Dec16 160310 2.587 2.651 2.574 2.643 +0.071 3,085 31,300 -137
Jan17 160310 2.715 2.790 2.706 2.776 +0.073 7,118 57,114 +682
Feb17 160310 2.713 2.773 2.706 2.770 +0.070 2,694 13,471 +701
Mar17 160310 2.677 2.746 2.675 2.738 +0.068 5,333 37,089 +1,116
Apr17 160310 2.528 2.580 2.528 2.576 +0.059 5,023 35,418 +1,992
May17 160310 2.560 2.592 2.560 2.592 +0.056 1,234 7,958 +578
Jun17 160310 2.609 2.640 2.609 2.640 +0.057 414 4,329 +268
Jul17 160310 2.655 2.685 2.655 2.685 +0.057 242 3,684 +70
Total Volume and Open Interest 372,536 1,070,981 +6,788
Brent Crude Oil(ICE)
May16 160310 40.89 41.01 39.63 40.05 -1.02 352,250 439,275 -38,508
Jun16 160310 41.49 41.60 40.28 40.68 -0.97 199,170 335,095 +8,675
Jul16 160310 41.96 42.10 40.78 41.17 -0.96 75,125 192,107 +9,711
Aug16 160310 42.52 42.64 41.34 41.72 -0.94 43,342 102,210 +3,260
Sep16 160310 43.03 43.14 41.89 42.25 -0.91 38,785 143,199 +3,147
Oct16 160310 43.50 43.61 42.37 42.74 -0.89 16,027 66,351 -337
Nov16 160310 43.91 44.03 42.85 43.22 -0.86 15,103 61,407 -284
Dec16 160310 44.34 44.48 43.32 43.68 -0.83 96,915 303,073 -9,898
Jan17 160310 44.78 44.81 43.92 44.09 -0.80 12,170 49,195 +1,421
Feb17 160310 44.50 44.62 44.48 44.48 -0.77 5,085 43,728 +435
Mar17 160310 45.25 45.52 44.75 44.85 -0.75 5,342 32,000 -769
Apr17 160310 45.41 45.84 45.20 45.20 -0.73 2,060 17,053 -466
May17 160310 45.50 45.50 45.50 45.50 -0.72 2,438 15,813 +243
Jun17 160310 46.32 46.40 45.54 45.76 -0.71 19,560 60,121 +373
Total Volume and Open Interest 927,855 2,175,275 -20,573
Gas Oil(ICE)
Mar16 160310 363.50 365.00 359.00 362.75 unch 48,233 31,069 -22,483
Apr16 160310 369.00 369.25 361.25 361.50 -6.25 119,346 126,185 +3,715
May16 160310 372.25 373.00 364.75 365.00 -6.50 66,512 98,945 +5,350
Jun16 160310 377.25 377.25 369.00 369.00 -7.25 40,617 91,098 +4,923
Jul16 160310 382.50 382.50 373.75 374.00 -7.50 11,025 38,779 +635
Aug16 160310 387.25 387.25 379.25 379.25 -7.50 5,545 30,569 -226
Sep16 160310 392.25 392.25 384.00 384.25 -7.50 6,505 32,354 +139
Oct16 160310 395.00 397.00 389.25 389.50 -7.25 3,168 24,206 -228
Nov16 160310 398.50 400.50 393.00 393.00 -7.25 1,251 16,672 +85
Dec16 160310 403.25 403.50 395.75 395.75 -7.25 14,848 86,185 -1,317
Total Volume and Open Interest 329,995 734,773 -9,647
Ethanol(CBOT)
Apr16 160310 1.411 1.430 1.411 1.427 +0.027 294 1,543 +1
May16 160310 1.430 1.448 1.429 1.444 +0.027 261 969 +74
Jun16 160310 1.441 1.441 1.440 1.441 +0.027 47 168 -6
Jul16 160310 1.429 1.438 1.429 1.438 +0.027 0 531 +0
Aug16 160310 1.418 1.429 1.418 1.429 +0.027 0 107 +0
Sep16 160310 1.420 1.420 1.420 1.420 +0.027 20 152 -1
Oct16 160310 1.402 1.403 1.402 1.403 +0.021 0 149 +0
Nov16 160310 1.393 1.393 1.393 1.393 +0.021 22 72 -8
Total Volume and Open Interest 666 4,024 +60
WTI Crude Oil(ICE)
Apr16 160310 38.22 38.47 37.21 37.84 -0.45 47,872 52,816 -7,100
May16 160310 39.93 40.14 38.92 39.40 -0.67 60,153 92,036 -2,735
Jun16 160310 40.91 41.10 39.96 40.32 -0.77 35,522 80,131 -741
Jul16 160310 41.38 41.80 40.70 41.00 -0.87 14,221 21,366 -87
Aug16 160310 41.96 42.41 41.39 41.60 -0.87 7,159 10,117 -68
Sep16 160310 42.41 42.85 41.78 42.09 -0.84 4,110 21,105 -139
Oct16 160310 42.78 43.19 42.25 42.47 -0.81 2,027 4,588 -127
Nov16 160310 43.11 43.46 42.62 42.82 -0.78 1,657 9,803 +24
Dec16 160310 43.67 43.80 43.00 43.15 -0.75 10,287 64,234 -306
Jan17 160310 43.43 43.43 43.43 43.43 -0.73 465 4,975 -34
Feb17 160310 43.70 43.70 43.70 43.70 -0.71 193 3,746 +1
Mar17 160310 43.97 43.97 43.97 43.97 -0.69 440 2,724 +36
Apr17 160310 44.22 44.22 44.22 44.22 -0.68 58 2,004 +15
May17 160310 44.47 44.47 44.47 44.47 -0.68 17 1,101 +8
Jun17 160310 45.25 45.32 44.71 44.71 -0.67 1,965 17,233 +685
Jul17 160310 44.93 44.93 44.93 44.93 -0.65 2 1,123 -2
Total Volume and Open Interest 189,299 447,292 -9,953
US Dollar Index(ICE)
Mar16 160310 97.295 98.430 95.940 96.055 -1.105 16,218 51,102 -2,813
Jun16 160310 97.350 98.500 95.985 96.120 -1.100 6,446 11,620 +2,994
Sep16 160310 97.345 98.500 96.110 96.180 -1.080 126 885 +51
Total Volume and Open Interest 22,793 63,702 +233
Australian Dollar(CME)
Mar16 160310 74.72 75.11 74.27 74.52 -0.61 96,036 120,872 -9,489
Jun16 160310 74.38 74.81 73.96 74.21 -0.61 25,507 20,886 +11,439
Sep16 160310 74.15 74.25 73.66 73.91 -0.60 7 58 +5
Total Volume and Open Interest 121,550 141,845 +1,955
British Pound(CME)
Mar16 160310 142.14 143.18 141.18 142.87 +0.60 142,545 168,672 -61,316
Jun16 160310 142.16 143.21 141.22 142.91 +0.60 95,481 129,940 +74,936
Sep16 160310 142.97 143.14 141.77 143.03 +0.60 9 311 +0
Total Volume and Open Interest 238,038 299,048 +13,621
Canadian Dollar(CME)
Mar16 160310 75.47 75.57 74.64 74.94 -0.54 96,093 132,525 -16,088
Jun16 160310 75.48 75.58 74.65 74.95 -0.54 37,354 39,275 +24,291
Sep16 160310 75.38 75.61 74.73 74.98 -0.54 159 1,384 +108
Dec16 160310 75.45 75.57 74.69 75.01 -0.55 125 1,098 +123
Total Volume and Open Interest 133,733 174,347 +8,436
Japanese Yen(CME)
Mar16 160310 88.25 88.82 87.38 88.44 +0.24 154,879 226,074 -6,958
Jun16 160310 88.49 89.04 87.61 88.67 +0.23 54,081 63,531 +27,174
Sep16 160310 88.70 89.23 88.23 88.99 +0.21 3 196 +0
Total Volume and Open Interest 208,967 289,879 +20,218
Swiss Franc(CME)
Mar16 160310 100.27 101.94 99.08 101.80 +1.53 21,416 39,474 -4,481
Jun16 160310 100.75 102.35 99.49 102.20 +1.51 8,185 10,221 +6,175
Sep16 160310 101.06 102.80 100.31 102.71 +1.49 0 27 +0
Total Volume and Open Interest 29,601 49,744 +1,694
EuroFX(CME)
Mar16 160310 109.99 112.20 108.23 112.01 +1.97 210,371 326,591 -45,256
Jun16 160310 110.33 112.50 108.53 112.31 +1.95 97,395 104,397 +55,715
Sep16 160310 110.50 112.83 108.97 112.70 +1.93 415 1,214 +135
Total Volume and Open Interest 308,181 433,221 +10,594
Mexican Peso(CME)
Mar16 160310 563.13 567.63 557.00 560.00 -3.75 47,934 62,637 -8,304
Apr16 160310 558.50 558.50 558.50 558.50 -3.75      
Total Volume and Open Interest 61,301 139,105 +516
Brazilian Real(CME)
Apr16 160310 271.25 275.75 268.50 272.95 +4.20 2,954 18,175 +296
May16 160310 270.90 271.90 270.90 270.90 +4.25 0 12 +0
Jun16 160310 267.20 269.85 264.45 268.60 +4.30 628 2,664 +280
Jul16 160310 266.30 266.30 266.30 266.30 +4.25 0 15 +0
Total Volume and Open Interest 3,582 20,886 +576
30-Year T-Bonds(CBOT)
Mar16 160310 164~250 165~050 163~000 163~230 -0~150 2,779 13,091 -1,480
Jun16 160310 163~110 163~270 161~190 162~120 -0~150 258,964 512,543 +6,464
Sep16 160310 161~310 161~310 161~040 161~040 -0~150 2 21 +0
Total Volume and Open Interest 261,745 525,655 +4,984
10-Year T-Notes(CBOT)
Mar16 160310 129~150 129~250 128~300 129~020 -0~135 17,757 63,912 -7,732
Jun16 160310 129~060 129~125 128~155 128~205 -0~135 1,139,012 2,737,248 -24,160
Sep16 160310 128~085 128~085 128~085 128~085 -0~135 0 2 +0
Total Volume and Open Interest 1,156,769 2,801,162 -31,892
5-Year T-Notes(CBOT)
Mar16 160310 120~110 120~154 119~310 120~020 -0~080 17,810 101,561 -11,067
Jun16 160310 120~050 120~096 119~230 119~266 -0~084 596,442 2,412,957 -37,714
Sep16 160310 119~116 119~116 119~116 119~116 -0~084      
Total Volume and Open Interest 614,252 2,514,518 -48,781
2 Year T-Notes(CBOT)
Mar16 160310 109~036 109~036 109~004 109~010 -0~020 5,572 29,498 -2,108
Jun16 160310 109~000 109~014 108~284 108~294 -0~022 189,673 953,285 -2,822
Sep16 160310 108~214 108~214 108~214 108~214 -0~022      
Total Volume and Open Interest 195,245 982,783 -4,930
Eurodollars(CME)
Mar16 160310 99.360 99.365 99.357 99.363 +0.005 153,187 948,515 +2,947
Jun16 160310 99.230 99.235 99.210 99.230 +0.010 296,235 1,287,804 -29,274
Sep16 160310 99.150 99.160 99.115 99.145 +0.005 200,443 1,147,180 -75
Dec16 160310 99.075 99.090 99.030 99.055 -0.005 271,944 1,339,306 +10,467
Mar17 160310 99.020 99.035 98.965 98.985 -0.020 251,564 998,667 -8,761
Jun17 160310 98.955 98.980 98.885 98.900 -0.040 238,370 732,665 +8,110
Sep17 160310 98.890 98.915 98.810 98.820 -0.055 172,539 685,517 +11,631
Dec17 160310 98.810 98.845 98.720 98.735 -0.060 219,562 779,642 -16,245
Mar18 160310 98.755 98.785 98.650 98.670 -0.065 120,881 567,465 +6,955
Jun18 160310 98.685 98.725 98.580 98.600 -0.070 92,382 399,917 -1,984
Sep18 160310 98.630 98.660 98.505 98.535 -0.070 79,307 323,229 -6,210
Dec18 160310 98.550 98.595 98.430 98.465 -0.070 96,999 412,788 -2,683
Mar19 160310 98.500 98.535 98.380 98.410 -0.070 55,858 304,400 -297
Jun19 160310 98.430 98.475 98.320 98.350 -0.065 45,251 218,469 +3,027
Sep19 160310 98.375 98.415 98.260 98.295 -0.060 36,389 148,323 -1,003
Dec19 160310 98.300 98.350 98.195 98.230 -0.060 36,616 141,463 +1,076
Mar20 160310 98.260 98.290 98.145 98.175 -0.060 18,710 88,107 +856
Jun20 160310 98.195 98.235 98.085 98.120 -0.055 22,252 51,928 +1,026
Total Volume and Open Interest 2,454,702 10,887,448 -15,414
Ultra T-Bond(CBOT)
Mar16 160310 169~21 170~05 167~31 168~14 -0~17 661 10,596 -454
Jun16 160310 171~13 172~00 169~13 170~07 -0~17 85,438 613,533 +7,489
Sep16 160310 172~07 172~07 172~07 172~07 -0~17      
Total Volume and Open Interest 86,099 624,129 +7,035
30 Day Federal Funds(CBOT)
Mar16 160310 99.630 99.630 99.628 99.628 unch 6,559 73,124 +853
Apr16 160310 99.620 99.620 99.615 99.615 unch 4,353 145,638 -1,702
May16 160310 99.575 99.580 99.570 99.575 unch 9,756 154,505 +1,802
Jun16 160310 99.540 99.540 99.530 99.535 unch 7,278 60,328 -511
Jul16 160310 99.495 99.495 99.480 99.495 +0.005 15,313 73,979 +308
Aug16 160310 99.470 99.480 99.460 99.470 unch 6,547 55,566 +2,588
Total Volume and Open Interest 63,195 770,518 +3,184
3-Mth Euro-Yen(CME)
Mar16 160310 99.990 99.990 99.990 99.990 unch      
Jun16 160310 99.990 99.990 99.990 99.990 unch      
Sep16 160310 99.990 99.990 99.990 99.990 unch      
Dec16 160310 99.990 99.990 99.990 99.990 unch      
Mar17 160310 99.990 99.990 99.990 99.990 unch      
Jun17 160310 99.990 99.990 99.990 99.990 unch      
Sep17 160310 99.990 99.990 99.990 99.990 unch      
Dec17 160310 99.990 99.990 99.990 99.990 unch      
Mar18 160310 99.935 99.935 99.935 99.935 unch      
Jun18 160310 99.795 99.795 99.795 99.795 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160310 99.99 99.99 99.99 99.99 unch      
Sep16 160310 99.99 99.99 99.99 99.99 unch      
Dec16 160310 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160310 99.99 99.99 99.99 99.99 unch      
Jun17 160310 99.99 99.99 99.99 99.99 unch      
Sep17 160310 99.99 99.99 99.99 99.99 unch      
Dec17 160310 99.99 99.99 99.99 99.99 unch      
Mar18 160310 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160310 151.20 151.39 151.01 151.15 -0.02 6,242 6,978 +3,254
Sep16 160310 150.59 150.59 150.59 150.59 -0.02      
Dec16 160310 150.59 150.59 150.59 150.59 -0.02      
Total Volume and Open Interest 14,216 21,755 +3,875
Euro-Bund(EUREX)
Mar16 160308 165.22 165.95 165.22 165.93 +0.72 1,087,700 242,916 -334,039
Jun16 160310 162.16 163.40 160.81 161.16 -1.05 728,582 1,208,862 +27,295
Sep16 160310 161.49 161.49 160.14 160.14 -1.09 14 23 +8
Total Volume and Open Interest 762,503 1,208,885 +10,513
Euro-Bobl(EUREX)
Mar16 160308 133.24 133.42 133.24 133.34 +0.19 1,001,172 144,387 -262,661
Jun16 160310 131.17 131.60 130.38 130.48 -0.69 561,098 1,039,022 +33,502
Sep16 160310 131.48 131.48 131.48 131.48 -0.69      
Total Volume and Open Interest 575,804 1,039,022 +22,300
3-Mth Euribor(EUREX)
Mar16 160310 100.250 100.250 100.220 100.225 -0.020 13 4,423 +1
Jun16 160310 100.295 100.300 100.245 100.245 -0.045 213 11,462 +213
Sep16 160310 100.340 100.340 100.265 100.265 -0.060 12 5,787 +12
Total Volume and Open Interest 1,016 71,304 +43
Long Gilt(LIFFE)
Mar16 160310 121~19 121~19 120~24 120~26 -0~20 1,522 32,861 -791
Jun16 160310 120~21 120~27 119~27 119~31 -0~20 231,695 490,895 +10,726
Total Volume and Open Interest 233,217 523,756 +9,935
3-Mth Short Sterling(LIFFE)
Mar16 160310 99.41 99.41 99.40 99.40 unch 23,578 326,731 +11,080
Jun16 160310 99.39 99.41 99.39 99.39 unch 54,206 450,998 -3,047
Sep16 160310 99.40 99.41 99.37 99.38 -0.01 37,739 368,011 +4,491
Dec16 160310 99.39 99.41 99.36 99.37 -0.02 37,545 417,795 -2,369
Mar17 160310 99.38 99.39 99.33 99.34 -0.03 39,893 322,793 +2,525
Jun17 160310 99.33 99.35 99.28 99.29 -0.04 25,336 277,439 +4,391
Total Volume and Open Interest 380,250 3,474,621 +20,674
3-Mth Euribor(LIFFE)
Mar16 160310 100.245 100.270 100.185 100.225 -0.015 33,166 400,358 -2,900
Jun16 160310 100.285 100.315 100.230 100.245 -0.045 73,553 516,047 -1,215
Sep16 160310 100.320 100.375 100.250 100.265 -0.060 87,662 461,346 +7,760
Total Volume and Open Interest 577,412 3,757,500 +10,663
3-Mth Aus T-Bills(SFE)
Mar16 160310 97.66 97.67 97.60 97.65 -0.02 27,264 52,447 -13,808
Jun16 160310 97.78 97.81 97.77 97.79 unch 61,944 248,146 +8,289
Sep16 160310 97.84 97.89 97.82 97.87 +0.02 60,331 188,990 +7,881
Dec16 160310 97.89 97.94 97.87 97.92 +0.03 33,779 137,337 -3,138
Mar17 160310 97.92 97.98 97.90 97.96 +0.03 24,933 119,412 +1,585
Jun17 160310 97.94 97.99 97.91 97.97 +0.03 8,069 59,234 -259
Sep17 160310 97.92 97.97 97.90 97.96 +0.03 7,198 50,991 +2,526
Dec17 160310 97.90 97.94 97.88 97.93 +0.03 5,062 31,262 +24
Mar18 160310 97.85 97.89 97.83 97.88 +0.03 1,047 12,305 +448
Jun18 160310 97.80 97.85 97.78 97.83 +0.02 361 9,933 +5
Total Volume and Open Interest 230,364 912,495 +3,503
10-Year Aus T-Bonds(SFE)
Mar16 160310 97.44 97.44 97.38 97.41 -0.03 96,370 802,916 -32,607
Jun16 160310 97.45 97.45 97.39 97.41 -0.04 8,343 13,886 +3,043
Total Volume and Open Interest 104,713 816,802 -29,564
3-Year Aus T-Bonds(SFE)
Mar16 160310 98.02 98.07 98.00 98.03 unch 207,235 800,828 +23,900
Jun16 160310 98.07 98.11 98.04 98.07 unch 23,921 30,659 +15,371
Total Volume and Open Interest 231,156 831,487 +39,271
Gold(CMX)
Apr16 160310 1253.7 1274.3 1237.5 1272.8 +15.4 206,126 294,908 -6,468
Jun16 160310 1255.1 1275.5 1238.5 1274.0 +15.5 20,419 127,981 +6,800
Aug16 160310 1254.6 1276.0 1240.0 1275.0 +15.5 2,871 22,131 +568
Oct16 160310 1255.2 1276.0 1249.0 1275.9 +15.5 531 8,432 +14
Dec16 160310 1258.6 1278.3 1241.5 1277.0 +15.6 575 18,816 -29
Feb17 160310 1248.6 1278.1 1248.6 1278.1 +15.6 72 4,299 -2
Apr17 160310 1279.3 1279.3 1279.3 1279.3 +15.6 260 2,469 -2
Jun17 160310 1253.0 1280.6 1253.0 1280.6 +15.7 6 5,320 -5
Aug17 160310 1281.9 1281.9 1281.9 1281.9 +15.8 0 101 +0
Oct17 160310 1267.4 1283.2 1267.4 1283.2 +15.8 1 618 +1
Dec17 160310 1263.5 1284.6 1263.5 1284.6 +15.8 3 5,948 +0
Total Volume and Open Interest 230,987 499,110 +938
Silver(CMX)
Mar16 160310 1531.5 1562.5 1517.5 1554.6 +19.1 906 1,547 -273
May16 160310 1531.0 1566.5 1516.5 1554.9 +18.3 52,201 118,194 +401
Jul16 160310 1532.5 1567.0 1521.0 1558.3 +18.5 4,499 20,589 +977
Sep16 160310 1537.0 1568.0 1537.0 1561.9 +18.6 1,426 9,392 +322
Dec16 160310 1543.5 1575.5 1537.0 1566.9 +18.7 404 14,097 +161
Mar17 160310 1572.0 1572.0 1572.0 1572.0 +18.7 30 580 +23
May17 160310 1575.4 1575.4 1575.4 1575.4 +18.8 0 27 +0
Total Volume and Open Interest 59,858 169,875 +1,507
Platinum(NYMEX)
Apr16 160310 980.7 991.0 971.6 977.7 -5.1 17,068 45,477 -4,255
Jul16 160310 982.9 992.0 974.6 978.8 -5.2 4,888 17,879 +2,791
Oct16 160310 978.0 990.6 975.0 980.5 -5.1 288 758 +244
Jan17 160310 982.0 982.0 982.0 982.0 -5.1 15 24 +15
Total Volume and Open Interest 22,259 64,142 -1,205
Palladium(NYMEX)
Mar16 160310 573.20 574.35 568.10 574.35 +7.85 17 70 -12
Jun16 160310 567.00 575.95 559.15 573.95 +7.80 4,930 22,703 -40
Sep16 160310 563.65 574.40 563.65 574.10 +7.85 8 543 +1
Total Volume and Open Interest 4,972 23,425 -40
Copper(CMX)
Mar16 160310 223.75 223.80 220.80 221.75 -1.25 777 2,299 -241
May16 160310 223.40 224.20 220.70 222.00 -1.25 82,506 101,416 -4,105
Jul16 160310 223.85 224.60 221.30 222.55 -1.15 11,359 29,223 +55
Sep16 160310 224.35 224.55 221.85 222.90 -1.10 6,510 13,497 +2,409
Dec16 160310 224.80 224.80 222.00 222.85 -1.10 3,486 10,729 +788
Total Volume and Open Interest 105,320 165,888 -1,133
E-mini DJIA Index(CBOT)
Mar16 160310 17013 17174 16816 16994 -14 148,139 61,214 -583
Jun16 160310 16927 17077 16722 16900 -14 3,916 5,123 +1,258
Sep16 160310 16945 16945 16670 16823 -17 6 146 +5
Dec16 160310 16763 16763 16763 16763 -17 0 2 +0
Total Volume and Open Interest 152,061 66,485 +680
S & P 500(CME)
Mar16 160310 1990.60 2010.00 1969.50 1988.80 -0.10 12,582 143,878 -1,926
Jun16 160310 1980.50 1995.00 1959.00 1979.50 -0.20 6,436 13,633 +5,577
Sep16 160310 1971.50 1982.80 1954.80 1971.50 -0.30 1 262 +1
Dec16 160310 1964.20 1975.50 1947.50 1964.20 -0.30      
Total Volume and Open Interest 19,019 157,773 +3,652
S & P 500 E-Mini(Globex)
Mar16 160310 1990.00 2010.25 1967.25 1988.75 -0.25 1,931,272 2,931,226 -74,582
Jun16 160310 1981.00 2001.00 1958.00 1979.50 -0.25 153,041 332,020 +94,717
Sep16 160310 1977.00 1992.75 1950.50 1971.50 -0.25 84 7,410 +5
Dec16 160310 1969.00 1984.75 1944.25 1964.25 -0.25 9 882 +1
Total Volume and Open Interest 2,084,408 3,271,582 +20,142
NASDAQ 100 E-Mini(Globex)
Mar16 160310 4295.30 4347.50 4229.80 4285.00 -9.50 293,547 251,597 -606
Jun16 160310 4288.80 4338.00 4220.30 4275.80 -9.70 8,081 10,572 +3,148
Sep16 160310 4287.00 4319.00 4230.00 4270.30 -10.50 2 61 +0
Total Volume and Open Interest 301,631 262,306 +2,542
S&P Midcap 400(CME) e-Mini
Mar16 160310 1386.20 1399.50 1366.80 1380.30 -5.90 20,879 95,592 -931
Jun16 160310 1384.50 1393.80 1361.50 1374.70 -6.40 160 177 +130
Sep16 160310 1370.40 1370.40 1364.90 1370.40 -6.40 0 5 +0
Total Volume and Open Interest 21,039 95,785 -801
Volatility Index(CBOE)
Mar16 160310 19.05 20.22 18.10 18.95 -0.13 69,820 101,688 -4,704
Apr16 160310 20.10 20.90 19.40 19.93 -0.20 59,447 109,784 +6,007
May16 160310 20.62 21.23 20.02 20.43 -0.17 15,792 21,813 +1,363
Jun16 160310 20.98 21.51 20.48 20.83 -0.15 6,922 19,228 +319
Total Volume and Open Interest 160,252 293,150 +3,057
Russell 2000(ICE)
Mar16 160310 1073.20 1084.60 1052.10 1063.10 -10.60 115,552 420,342 -5,826
Jun16 160310 1069.80 1079.20 1046.60 1057.50 -11.20 3,053 5,576 +2,103
Sep16 160310 1053.70 1053.70 1053.70 1053.70 -11.20 0 5 +0
Total Volume and Open Interest 118,605 425,933 -3,723
Nikkei 225(CME)
Mar16 160310 16800 17175 16470 16670 -125 23,421 22,355 -1,711
Jun16 160310 16755 17130 16415 16630 -125 10,978 22,919 +4,370
Total Volume and Open Interest 34,399 45,279 +2,659
Nikkei 225(SGX)
Jun16 160310 16535 16750 16450 16720 +215 94,030 98,538 +60,096
Sep16 160310 16705 16705 16705 16705 +200 0 429 +0
Dec16 160310 16590 16590 16590 16590 +200 0 3,703 +0
Total Volume and Open Interest 269,777 292,938 +25,173
CAC 40(EURONEXT)
Mar16 160310 4431.0 4582.0 4305.0 4350.0 -75.0 93,795 232,447 -1,950
Apr16 160310 4420.5 4571.0 4308.0 4339.0 -75.5 225 3,321 +213
May16 160310 4267.5 4267.5 4267.5 4267.5 -75.0      
Total Volume and Open Interest 94,094 236,281 -1,694
Hang Seng Index(HKFE)
Mar16 160310 19984 20196 19898 20005 +15 115,343 101,397 -464
Apr16 160310 19995 20170 19887 19985 +9 1,009 2,477 +562
Total Volume and Open Interest 116,677 108,978 +157
DAX(EUREX)
Mar16 160310 9730.0 9996.5 9394.5 9513.0 -213.5 108,205 127,052 -2,583
Jun16 160310 9763.5 10026.0 9436.5 9545.5 -212.5 2,292 24,026 +1,432
Sep16 160310 9688.0 9712.0 9536.0 9536.0 -211.5 3 757 -1
Total Volume and Open Interest 110,500 151,835 -1,152
FT-SE 100(EURONEXT)
Mar16 160310 6135.00 6198.00 5999.50 6038.50 -104.50 139,973 583,396 -12,167
Jun16 160310 6071.50 6129.00 5937.00 5973.50 -104.50 16,285 22,181 +7,698
Sep16 160310 5923.50 5923.50 5923.50 5923.50 -104.50 0 1,761 +0
Total Volume and Open Interest 156,258 607,338 -4,469
SPI 200(SFE)
Mar16 160310 5158.0 5178.0 5144.0 5158.0 +3.0 49,732 256,803 -4,608
Jun16 160310 5134.0 5162.0 5132.0 5143.0 +2.0 1,354 5,942 +785
Sep16 160310 5100.0 5100.0 5100.0 5100.0 +3.0 0 818 +0
Total Volume and Open Interest 51,286 265,837 -3,623
FTSE MIB(ISE)
Mar16 160310 18225.00 19000.00 18100.00 18220.00 -1.00 39,120 57,079 -488
Jun16 160310 17775.00 18540.00 17660.00 17768.00 -1.00 457 5,159 +174
Sep16 160310 18280.00 18280.00 17686.00 17686.00 +2.00 0 6 +0
Total Volume and Open Interest 39,577 62,244 -314
KOSPI 200(KFE)
Mar16 160310 239.70 243.25 239.50 243.20 +3.50 150,408 87,298 -21,644
Jun16 160310 243.80 243.80 243.45 243.80 +3.00 18,445 61,340 +27,212
Sep16 160310 244.35 244.40 244.00 244.00 +2.50 20 368 -12
Total Volume and Open Interest 168,873 152,356 +5,568
GSCI(CME)
Mar16 160310 324.95 328.20 320.95 324.00 -0.95 2,212 7,549 -1,595
Apr16 160310 329.70 329.95 325.95 328.55 -1.10 1,908 4,046 +1,569
May16 160310 332.75 332.75 332.75 332.75 -1.40      
Total Volume and Open Interest 4,120 11,595 -26
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!!!