Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 14, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160314 889.00 890.00 888.00 888.00 unch 313 220 -210
May16 160314 892.50 897.00 890.25 895.75 unch 112,174 323,318 -5,838
Jul16 160314 898.25 903.25 896.75 902.00 +0.50 44,872 173,950 -456
Aug16 160314 901.00 905.25 899.00 904.00 +0.50 2,996 20,892 +63
Sep16 160314 903.00 905.00 898.50 904.00 +0.50 1,244 9,966 +209
Nov16 160314 903.50 908.00 902.00 907.00 +0.25 19,639 144,490 +2,183
Jan17 160314 907.75 912.00 907.25 911.25 +0.25 611 3,418 +71
Mar17 160314 909.00 914.25 908.50 914.00 +1.00 866 8,555 +106
May17 160314 912.00 916.25 912.00 915.75 +1.25 838 3,536 +238
Jul17 160314 915.75 921.25 915.75 920.75 +1.50 234 3,049 +38
Aug17 160314 918.25 918.25 918.25 918.25 +1.50 0 48 +0
Sep17 160314 910.00 910.00 910.00 910.00 +1.50 0 35 +0
Nov17 160314 902.00 904.75 900.75 904.25 +2.00 233 3,408 +92
Jan18 160314 909.00 909.00 909.00 909.00 +2.00 13 15 +4
Total Volume and Open Interest 184,033 694,971 -3,500
Soybean Meal(CBOT)
Mar16 160314 268.10 268.10 268.10 268.10 -3.90 263 60 -137
May16 160314 272.90 273.30 270.40 271.50 -2.00 37,028 160,441 -2,779
Jul16 160314 275.70 275.90 273.10 274.20 -2.00 13,883 93,755 -19
Aug16 160314 276.90 276.90 274.30 275.30 -1.90 1,320 20,459 -280
Sep16 160314 277.80 277.80 275.30 276.20 -1.90 1,009 18,244 +37
Oct16 160314 278.20 278.40 275.80 276.50 -2.10 719 12,619 +38
Dec16 160314 279.90 280.10 277.50 278.00 -2.30 4,699 44,741 +96
Jan17 160314 280.90 280.90 278.90 279.10 -2.20 181 3,387 +86
Mar17 160314 279.60 280.80 279.60 280.00 -1.70 368 4,523 +104
May17 160314 280.60 281.10 280.40 280.40 -1.50 176 1,949 +64
Total Volume and Open Interest 59,732 362,941 -2,739
Soybean Oil(CBOT)
Mar16 160314 32.25 32.25 32.25 32.25 +0.32 100 141 -68
May16 160314 32.11 32.55 31.95 32.45 +0.32 36,887 176,337 -1,832
Jul16 160314 32.37 32.78 32.19 32.68 +0.31 16,401 101,374 -739
Aug16 160314 32.40 32.81 32.28 32.75 +0.30 1,514 23,109 +29
Sep16 160314 32.51 32.89 32.41 32.84 +0.30 791 14,842 +133
Oct16 160314 32.57 32.96 32.47 32.90 +0.29 858 10,035 +53
Dec16 160314 32.74 33.17 32.62 33.08 +0.28 4,784 44,182 +1,482
Jan17 160314 33.09 33.38 32.91 33.30 +0.28 168 3,623 +2
Mar17 160314 33.12 33.56 33.03 33.46 +0.30 163 4,394 +42
May17 160314 33.29 33.67 33.22 33.60 +0.33 143 2,407 +68
Total Volume and Open Interest 61,876 390,333 -787
Canola(WCE)
Mar16 160314 464.1 464.1 464.1 464.1 +2.7      
May16 160314 463.3 470.2 462.8 466.4 +3.0 13,843 113,615 -5,186
Jul16 160314 465.9 470.8 465.5 467.3 +1.4 4,700 35,750 +982
Nov16 160314 468.5 470.9 466.9 468.2 +0.7 2,347 22,627 +0
Jan17 160314 473.9 474.6 471.7 471.7 +0.3 28 999 +12
Total Volume and Open Interest 20,918 173,228 -4,192
Corn(CBOT)
Mar16 160314 366.00 367.75 364.25 366.75 +0.75 800 1,706 -408
May16 160314 366.00 369.25 365.50 368.75 +3.75 184,890 664,570 -3,059
Jul16 160314 370.00 374.00 370.00 373.50 +4.00 63,103 317,730 +3,769
Sep16 160314 374.75 378.75 374.75 378.50 +4.25 22,981 127,574 -1,561
Dec16 160314 383.00 387.50 383.00 387.00 +4.25 36,762 180,084 -4,411
Mar17 160314 391.75 395.75 391.75 395.50 +4.25 1,833 34,631 +172
May17 160314 395.50 400.00 395.50 400.00 +4.75 196 5,538 +62
Jul17 160314 398.50 403.25 398.50 402.75 +4.50 492 15,690 +222
Sep17 160314 389.50 394.00 389.50 394.00 +5.50 0 1,816 +0
Dec17 160314 390.00 394.00 390.00 393.50 +4.75 193 12,377 +88
Total Volume and Open Interest 311,251 1,363,792 -5,126
Wheat(CBOT)
Mar16 160314 469.00 473.50 469.00 471.50 +1.75 55 92 -30
May16 160314 475.75 479.50 472.75 478.75 +3.00 78,320 219,139 -8,191
Jul16 160314 482.50 486.50 480.25 485.75 +3.00 29,190 115,392 -2,384
Sep16 160314 491.25 496.00 490.00 495.00 +3.00 5,409 32,692 +2,020
Dec16 160314 505.50 509.50 503.50 508.25 +2.75 5,865 42,948 +219
Mar17 160314 518.00 521.75 518.00 521.25 +2.50 743 10,285 +194
Total Volume and Open Interest 120,384 424,147 -7,891
Wheat(KCBT)
Mar16 160314 477.00 477.00 477.00 477.00 +4.50 2 11 -7
May16 160314 482.75 489.75 482.50 489.00 +6.00 17,934 95,631 -1,576
Jul16 160314 493.50 499.75 492.75 499.00 +6.00 7,915 67,546 -578
Sep16 160314 507.75 513.00 505.75 512.25 +6.25 1,070 11,697 +268
Dec16 160314 525.00 532.00 525.00 531.25 +6.00 1,468 20,702 +158
Mar17 160314 538.00 544.00 537.75 543.50 +5.50 345 8,621 +64
May17 160314 550.00 551.25 550.00 551.25 +5.25 4 2,563 +0
Total Volume and Open Interest 28,786 207,432 -1,650
Wheat(MGE)
Mar16 160314 516.50 516.50 516.50 516.50 +1.00      
May16 160314 515.00 523.50 514.75 521.25 +6.00 3,993 28,666 +28,666
Jul16 160314 523.00 531.50 521.75 529.50 +6.00 1,223 20,553 +20,553
Sep16 160314 533.00 540.25 533.00 538.75 +5.50 706 8,484 +8,484
Dec16 160314 546.75 553.25 546.50 552.25 +5.50 448 7,343 +7,343
Mar17 160314 559.75 566.00 559.75 564.75 +5.00 232 3,558 +3,558
Total Volume and Open Interest 6,657 69,843 -579
Oats(CBOT)
Mar16 160314 185.50 185.50 185.50 185.50 +4.50 0 50 +0
May16 160314 192.00 197.25 191.00 196.00 +4.50 341 8,346 +1
Jul16 160314 201.00 206.00 200.75 205.50 +5.00 124 2,288 +49
Sep16 160314 207.75 212.25 207.75 212.25 +4.75 22 165 +7
Total Volume and Open Interest 488 11,190 +57
Rough Rice(CBOT)
Mar16 160314 10.10 10.10 10.10 10.10 +0.01 19 27 +17
May16 160314 10.39 10.54 10.34 10.45 +0.12 550 10,088 +26
Jul16 160314 10.73 10.75 10.62 10.72 +0.12 167 1,814 +66
Sep16 160314 10.88 10.88 10.88 10.88 +0.12 247 390 +67
Total Volume and Open Interest 1,043 12,400 +228
Live Cattle(CME)
Apr16 160314 139.450 139.985 139.080 139.300 -0.500 23,563 94,333 -3,080
Jun16 160314 128.700 129.130 128.050 128.825 +0.275 17,807 96,586 +2,566
Aug16 160314 122.950 123.900 122.730 123.600 +0.400 7,687 46,320 +616
Oct16 160314 122.330 123.300 122.080 123.035 +0.435 3,039 30,608 +434
Dec16 160314 121.800 122.650 121.535 122.480 +0.430 1,498 14,621 +257
Feb17 160314 121.035 121.830 121.035 121.650 +0.250 360 3,936 +178
Total Volume and Open Interest 54,258 288,599 +1,168
Feeder Cattle(CME)
Mar16 160314 162.685 162.750 161.850 162.050 -0.350 1,802 4,008 -351
Apr16 160314 162.700 163.700 162.350 162.580 -0.155 5,645 9,750 -491
May16 160314 162.100 162.785 161.435 161.650 -0.450 4,350 13,051 +1,057
Aug16 160314 160.985 161.750 160.500 160.800 -0.550 1,882 10,531 +587
Sep16 160314 159.150 159.800 158.600 158.850 -0.600 192 1,618 +40
Oct16 160314 156.800 157.250 156.350 156.550 -0.450 226 1,370 +35
Nov16 160314 152.580 153.050 152.185 152.235 -0.395 159 1,254 +19
Total Volume and Open Interest 14,257 41,668 +897
Lean Hogs(CME)
Apr16 160314 71.680 71.700 70.350 70.785 -1.045 21,059 50,406 -1,222
May16 160314 78.500 79.150 78.400 78.900 -0.350 230 1,687 +10
Jun16 160314 82.900 83.230 82.000 83.035 -0.045 18,321 68,938 +5,126
Jul16 160314 82.050 82.480 81.150 82.350 +0.150 5,951 18,109 +787
Aug16 160314 80.930 81.400 80.430 81.300 +0.070 5,133 30,441 +1,693
Oct16 160314 69.100 69.350 68.750 69.150 -0.300 2,473 22,545 +730
Dec16 160314 64.150 64.475 64.080 64.285 -0.215 1,114 16,235 +474
Feb17 160314 66.580 66.975 66.580 66.700 -0.275 368 5,109 +154
Total Volume and Open Interest 54,798 215,199 +7,845
Class III Milk(CME)
Mar16 160314 13.80 13.82 13.78 13.79 unch 59 3,958 -28
Apr16 160314 13.69 13.69 13.46 13.48 -0.18 171 5,097 -7
May16 160314 13.53 13.55 13.31 13.36 -0.14 131 4,207 +24
Jun16 160314 13.61 13.61 13.35 13.41 -0.22 121 3,724 +14
Jul16 160314 14.01 14.02 13.74 13.80 -0.23 115 2,919 +20
Aug16 160314 14.46 14.46 14.22 14.24 -0.21 58 2,531 +7
Sep16 160314 14.66 14.75 14.52 14.55 -0.19 14 2,471 +3
Oct16 160314 14.79 14.80 14.68 14.70 -0.09 12 1,996 +7
Nov16 160314 14.76 14.76 14.69 14.70 -0.09 3 1,885 +3
Dec16 160314 14.73 14.73 14.65 14.65 -0.15 7 1,793 +5
Jan17 160314 14.79 14.79 14.67 14.68 -0.11 5 344 +3
Feb17 160314 14.78 14.78 14.70 14.71 -0.07 5 259 +3
Mar17 160314 14.72 14.72 14.69 14.70 unch 6 232 +4
Total Volume and Open Interest 769 32,267 +99
Cocoa(ICE)
Mar16 160314 3043 3043 3043 3043 +12 0 2 -4
May16 160314 3066 3087 3014 3081 +19 15,226 82,464 -2,126
Jul16 160314 3060 3088 3018 3082 +20 9,284 57,996 +10
Sep16 160314 3046 3070 3002 3065 +20 4,785 40,691 +726
Dec16 160314 3019 3036 2988 3031 +19 1,894 20,331 +39
Mar17 160314 2995 3010 2970 3004 +16 1,098 24,776 +336
May17 160314 2985 2996 2968 2992 +13 153 4,684 +137
Total Volume and Open Interest 32,444 237,719 -879
Coffee "C"(ICE)
Mar16 160314 125.00 125.60 123.35 125.60 +1.20 8 69 +0
May16 160314 125.80 127.70 124.20 127.20 +1.40 22,761 86,102 -2,111
Jul16 160314 127.40 129.35 126.00 128.95 +1.40 8,463 39,552 -609
Sep16 160314 129.00 130.95 127.60 130.55 +1.35 5,902 25,773 +261
Dec16 160314 130.40 132.70 129.60 132.30 +1.25 1,358 25,969 +138
Mar17 160314 132.15 134.40 131.35 134.10 +1.25 271 6,688 -28
Total Volume and Open Interest 38,974 191,199 -2,257
Orange Juice(ICE)
May16 160314 121.80 128.00 121.00 127.35 +5.95 512 9,286 -7
Jul16 160314 123.25 128.30 123.25 127.65 +5.75 83 1,478 -18
Sep16 160314 127.10 128.70 127.10 128.20 +5.70 11 907 +3
Nov16 160314 127.65 129.00 127.65 128.70 +5.60 6 285 -4
Jan17 160314 129.55 129.55 129.55 129.55 +5.55 1 71 -1
Mar17 160314 130.45 130.45 130.45 130.45 +5.55 0 1 +0
Total Volume and Open Interest 613 12,028 -323
Sugar #11(ICE)
May16 160314 15.18 15.44 15.02 15.42 +0.29 45,025 288,868 -152
Jul16 160314 15.06 15.36 14.96 15.33 +0.27 22,543 213,152 +1,200
Oct16 160314 15.22 15.49 15.11 15.46 +0.24 9,424 115,066 +1,882
Mar17 160314 15.67 15.94 15.58 15.91 +0.22 3,276 77,446 +262
May17 160314 15.49 15.71 15.37 15.68 +0.17 830 12,937 +265
Jul17 160314 15.35 15.50 15.28 15.46 +0.14 303 17,910 -28
Oct17 160314 15.35 15.44 15.22 15.39 +0.12 229 15,645 +4
Mar18 160314 15.49 15.61 15.49 15.61 +0.10 14 6,054 +0
Total Volume and Open Interest 81,671 751,971 +3,434
London Cocoa(LCE)
Mar16 160314 2242 2242 2220 2220 -12 1,757 14,337 -624
May16 160314 2221 2257 2209 2254 +29 9,943 72,786 +605
Jul16 160314 2218 2245 2199 2243 +31 7,348 60,382 -1,339
Sep16 160314 2195 2220 2176 2218 +30 2,852 51,785 +102
Dec16 160314 2157 2173 2130 2171 +29 3,141 41,128 +3,224
Mar17 160314 2123 2139 2098 2137 +27 910 35,073 +50
May17 160314 2121 2134 2118 2133 +26 182 3,844 +116
Total Volume and Open Interest 26,133 280,420 +2,134
London Sugar(LCE)
May16 160314 433.10 439.20 430.70 438.50 +5.10 2,142 41,822 +57
Aug16 160314 428.20 435.30 426.20 434.60 +5.90 1,644 23,929 -276
Oct16 160314 424.80 431.30 422.80 430.70 +6.20 465 11,650 -190
Dec16 160314 423.80 430.90 422.80 430.50 +6.20 240 5,884 -70
Mar17 160314 424.40 433.00 424.40 432.60 +6.70 223 4,243 -42
Total Volume and Open Interest 4,714 89,988 -554
Cotton(ICE)
May16 160314 57.15 58.37 57.15 58.29 +1.14 19,495 122,196 +432
Jul16 160314 56.97 57.99 56.97 57.90 +0.87 9,547 46,315 +1,531
Oct16 160314 57.92 57.92 57.92 57.92 +1.08 0 2 +0
Dec16 160314 56.90 57.54 56.90 57.45 +0.63 2,876 35,091 +492
Mar17 160314 57.78 58.35 57.78 58.35 +0.64 479 6,072 +108
May17 160314 58.67 59.06 58.67 59.06 +0.64 338 1,888 +127
Total Volume and Open Interest 33,040 214,331 +2,848
Lumber(CME)
Mar16 160314 289.7 289.7 270.8 284.1 -4.0 52 34 -28
May16 160314 293.7 294.7 285.4 289.2 -2.4 380 3,613 +61
Jul16 160314 291.7 292.7 286.7 287.5 -2.3 48 583 +19
Sep16 160314 288.0 288.0 288.0 288.0 -2.2 0 76 +0
Total Volume and Open Interest 480 4,346 +52
Crude Oil(NYM)
Apr16 160314 38.17 38.77 36.68 37.18 -1.32 701,435 251,772 -59,291
May16 160314 39.85 40.30 38.41 38.84 -1.25 315,942 458,915 +38,324
Jun16 160314 40.80 41.13 39.43 39.80 -1.18 127,522 217,838 +170
Jul16 160314 41.39 41.57 40.18 40.52 -1.13 50,979 93,610 +310
Aug16 160314 41.98 42.12 40.77 41.07 -1.13 34,810 65,510 -343
Sep16 160314 42.50 42.60 41.25 41.51 -1.16 38,781 82,566 +3,674
Oct16 160314 42.91 42.91 41.64 41.88 -1.17 12,055 45,342 +22
Nov16 160314 43.18 43.18 42.04 42.22 -1.19 10,967 33,856 -711
Dec16 160314 43.38 43.64 42.33 42.53 -1.20 60,804 187,195 -1,627
Jan17 160314 42.94 43.04 42.63 42.80 -1.19 3,122 32,388 -98
Feb17 160314 43.23 43.23 42.91 43.06 -1.18 1,555 18,205 +179
Mar17 160314 44.30 44.40 43.21 43.32 -1.17 3,376 34,629 +863
Apr17 160314 43.58 43.58 43.58 43.58 -1.15 1,119 9,042 +265
May17 160314 43.83 43.83 43.83 43.83 -1.13 1,113 8,081 +43
Jun17 160314 44.92 45.08 43.94 44.07 -1.12 8,068 44,763 +40
Jul17 160314 44.29 44.29 44.29 44.29 -1.11 788 8,042 +293
Total Volume and Open Interest 1,394,769 1,797,981 -17,469
e-miNY Crude Oil(NYM)
Apr16 160314 38.500 38.650 36.700 37.175 -1.325 13,422 5,576 -123
May16 160314 40.000 40.150 38.450 38.850 -1.250 559 729 +4
Jun16 160314 40.800 41.075 39.450 39.800 -1.175 72 353 +11
Jul16 160314 40.950 40.975 40.250 40.525 -1.125 8 196 +1
Aug16 160314 40.800 41.075 40.800 41.075 -1.125 7 51 -2
Sep16 160314 41.500 41.500 41.500 41.500 -1.175 3 81 +0
Oct16 160314 41.875 41.875 41.875 41.875 -1.175 0 42 +0
Nov16 160314 42.225 42.225 42.225 42.225 -1.175 0 10 +0
Dec16 160314 42.750 42.750 42.425 42.525 -1.200 2 230 +0
Jan17 160314 42.800 42.800 42.800 42.800 -1.200 0 7 +0
Total Volume and Open Interest 14,077 7,742 -109
NY Harbor ULSD(NYM)
Apr16 160314 121.64 122.16 117.15 119.65 -2.15 47,626 63,937 -4,948
May16 160314 122.65 123.08 118.30 120.69 -2.13 27,837 72,303 +1,605
Jun16 160314 124.06 124.28 119.74 121.94 -2.16 19,036 47,290 +302
Jul16 160314 125.38 125.38 121.60 123.61 -2.16 9,198 30,815 -232
Aug16 160314 127.61 127.61 123.76 125.40 -2.19 8,057 19,708 -346
Sep16 160314 128.93 128.93 125.63 127.41 -2.24 5,166 18,436 +328
Oct16 160314 128.00 129.84 127.92 129.43 -2.25 2,957 10,627 +49
Nov16 160314 131.01 131.88 129.97 131.40 -2.25 2,195 7,984 -340
Dec16 160314 135.48 135.48 131.49 133.16 -2.23 6,572 40,323 +340
Jan17 160314 133.86 135.11 133.51 134.72 -2.17 1,190 15,463 +125
Feb17 160314 135.44 136.36 135.44 135.84 -2.10 610 3,311 +55
Mar17 160314 136.96 136.96 136.41 136.41 -2.05 616 5,650 +8
Apr17 160314 138.29 138.29 136.32 136.32 -1.99 185 1,859 +2
May17 160314 136.65 136.65 136.65 136.65 -1.92 113 1,225 -7
Total Volume and Open Interest 132,954 358,412 -2,490
RBOB Gasoline(NYM)
Apr16 160314 144.90 145.32 140.40 142.26 -2.17 62,925 84,733 -4,024
May16 160314 147.81 148.30 143.53 145.60 -2.04 51,797 90,741 +3,107
Jun16 160314 148.82 149.20 144.48 146.53 -2.11 34,113 47,359 +972
Jul16 160314 148.11 148.65 144.18 146.04 -2.25 18,490 38,798 -764
Aug16 160314 146.82 146.90 142.29 144.05 -2.39 13,348 31,593 +1,213
Sep16 160314 142.48 142.49 139.30 140.92 -2.48 10,558 39,801 +1,278
Oct16 160314 129.26 129.45 125.46 126.55 -2.56 4,960 19,576 -135
Nov16 160314 122.92 123.41 122.16 123.12 -2.60 3,201 11,191 -183
Dec16 160314 123.86 124.22 119.71 121.19 -2.59 6,190 32,153 -440
Jan17 160314 124.09 124.09 120.00 121.21 -2.55 525 4,591 +63
Total Volume and Open Interest 209,485 428,330 +1,325
e-miNY RBOB Gasoline(NYM)
Apr16 160314 142.30 142.30 142.26 142.30 -2.10 1 1 +0
May16 160314 145.60 145.60 145.60 145.60 -2.04      
Jun16 160314 146.50 146.53 146.50 146.50 -2.10      
Jul16 160314 146.00 146.04 146.00 146.00 -2.29      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Apr16 160314 1.818 1.857 1.771 1.819 -0.003 183,310 207,638 -20,756
May16 160314 1.915 1.948 1.869 1.914 -0.001 110,716 265,274 +17,526
Jun16 160314 2.024 2.054 1.976 2.024 +0.001 37,371 75,652 +6,687
Jul16 160314 2.131 2.150 2.076 2.122 +0.001 32,841 86,562 +32
Aug16 160314 2.166 2.200 2.125 2.172 +0.001 20,288 38,341 -677
Sep16 160314 2.187 2.218 2.143 2.188 -0.002 16,048 79,521 +632
Oct16 160314 2.237 2.259 2.181 2.230 -0.001 21,471 70,097 +311
Nov16 160314 2.363 2.425 2.361 2.402 -0.005 4,026 26,469 +239
Dec16 160314 2.643 2.686 2.623 2.665 -0.004 3,427 32,926 +93
Jan17 160314 2.806 2.814 2.752 2.791 -0.009 11,606 60,804 +2,675
Feb17 160314 2.759 2.805 2.759 2.786 -0.007 2,162 13,783 +193
Mar17 160314 2.738 2.768 2.719 2.750 -0.009 4,708 37,144 +434
Apr17 160314 2.548 2.587 2.548 2.572 -0.015 3,443 36,653 +904
May17 160314 2.578 2.592 2.578 2.583 -0.016 587 8,153 +135
Jun17 160314 2.628 2.635 2.627 2.631 -0.014 118 4,346 +18
Jul17 160314 2.675 2.682 2.675 2.676 -0.013 70 3,740 +10
Total Volume and Open Interest 453,181 1,091,159 +8,676
Brent Crude Oil(ICE)
May16 160314 40.25 40.65 38.82 39.53 -0.86 287,782 384,912 -32,042
Jun16 160314 40.80 41.29 39.50 40.16 -0.93 177,176 360,345 +2,108
Jul16 160314 41.48 41.83 40.05 40.67 -0.97 95,375 211,496 +13,762
Aug16 160314 42.04 42.38 40.62 41.21 -1.00 42,583 106,038 +1,935
Sep16 160314 42.90 42.90 41.18 41.75 -0.99 33,197 147,782 +908
Oct16 160314 43.02 43.22 41.69 42.23 -0.98 10,714 72,073 +369
Nov16 160314 43.47 43.67 42.22 42.69 -0.98 11,338 59,734 -606
Dec16 160314 43.92 44.14 42.67 43.15 -0.97 64,686 298,890 +472
Jan17 160314 44.39 44.39 43.15 43.56 -0.97 9,193 54,564 +2,187
Feb17 160314 43.93 44.08 43.93 43.94 -0.96 2,953 43,215 +294
Mar17 160314 44.38 44.50 44.30 44.30 -0.95 4,227 31,181 -565
Apr17 160314 44.64 44.64 44.64 44.64 -0.95 729 16,247 -14
May17 160314 44.36 44.93 44.36 44.93 -0.94 1,270 16,277 +304
Jun17 160314 45.98 45.98 44.89 45.18 -0.94 10,568 61,155 -1,022
Total Volume and Open Interest 782,291 2,183,647 -11,740
Gas Oil(ICE)
Apr16 160314 365.50 365.75 350.75 355.75 -11.25 92,796 129,557 +4,579
May16 160314 368.25 369.50 355.00 359.50 -11.25 70,501 115,767 +6,924
Jun16 160314 373.00 374.00 360.00 364.25 -11.00 46,250 102,786 +5,383
Jul16 160314 378.00 379.25 365.25 369.50 -10.50 14,319 40,988 +2,134
Aug16 160314 383.25 383.75 371.25 375.00 -10.25 5,019 29,679 -233
Sep16 160314 387.00 387.00 376.50 380.00 -10.00 4,199 31,704 +84
Oct16 160314 390.25 390.25 381.75 385.25 -9.75 3,255 22,712 -536
Nov16 160314 393.25 393.25 385.50 389.00 -9.50 2,426 17,578 +50
Dec16 160314 399.50 400.00 388.50 392.00 -9.25 14,581 86,011 -349
Jan17 160314 398.00 399.25 393.50 396.25 -9.00 361 15,439 +84
Total Volume and Open Interest 257,978 736,126 +12,063
Ethanol(CBOT)
Apr16 160314 1.431 1.465 1.425 1.438 +0.008 312 1,480 -34
May16 160314 1.463 1.480 1.445 1.458 +0.011 176 979 +26
Jun16 160314 1.457 1.457 1.457 1.457 +0.013 53 159 +8
Jul16 160314 1.455 1.455 1.455 1.455 +0.014 15 538 +7
Aug16 160314 1.448 1.448 1.448 1.448 +0.016 26 129 +22
Sep16 160314 1.440 1.440 1.439 1.439 +0.016 0 164 +0
Oct16 160314 1.422 1.426 1.422 1.422 +0.016 11 138 -11
Nov16 160314 1.412 1.412 1.412 1.412 +0.016 0 72 +0
Total Volume and Open Interest 593 3,992 +18
WTI Crude Oil(ICE)
Apr16 160314 38.24 38.44 36.69 37.18 -1.32 47,454 46,788 -4,231
May16 160314 40.00 40.03 38.43 38.84 -1.25 62,651 99,843 +519
Jun16 160314 40.84 40.85 39.45 39.80 -1.18 48,279 77,849 -946
Jul16 160314 41.50 41.51 40.18 40.52 -1.13 22,965 22,329 -328
Aug16 160314 42.04 42.10 40.77 41.07 -1.13 12,018 12,061 +1,112
Sep16 160314 42.56 42.56 41.28 41.51 -1.16 7,968 21,243 +358
Oct16 160314 42.93 42.93 41.66 41.88 -1.17 2,685 4,602 +2
Nov16 160314 43.28 43.28 42.15 42.22 -1.19 2,093 9,918 +221
Dec16 160314 43.60 43.64 42.41 42.53 -1.20 8,731 64,234 -33
Jan17 160314 42.80 42.80 42.80 42.80 -1.19 251 4,922 -15
Feb17 160314 43.06 43.06 43.06 43.06 -1.18 166 3,745 +16
Mar17 160314 43.32 43.32 43.32 43.32 -1.17 124 2,755 +2
Apr17 160314 43.58 43.58 43.58 43.58 -1.15 37 2,019 +20
May17 160314 43.83 43.83 43.83 43.83 -1.13 92 1,132 +34
Jun17 160314 44.26 44.29 44.07 44.07 -1.12 1,637 16,619 -369
Jul17 160314 44.29 44.29 44.29 44.29 -1.11 42 1,139 +15
Total Volume and Open Interest 220,899 450,701 -3,338
US Dollar Index(ICE)
Mar16 160314 96.295 96.520 96.175 96.520 +0.347 52,905 25,092 -12,409
Jun16 160314 96.310 96.740 96.135 96.665 +0.438 71,168 40,364 +14,898
Sep16 160314 96.405 96.755 96.345 96.725 +0.438 184 915 +43
Total Volume and Open Interest 124,288 66,510 +2,548
Australian Dollar(CME)
Mar16 160314 75.49 75.93 75.06 75.13 -0.59 144,308 77,399 -29,169
Jun16 160314 75.20 75.62 74.61 74.74 -0.67 67,819 81,481 +27,168
Sep16 160314 74.76 75.24 74.12 74.44 -0.66 5 69 +2
Total Volume and Open Interest 212,134 158,980 -1,997
British Pound(CME)
Mar16 160314 143.82 143.90 143.16 143.35 -0.51 193,019 130,939 -19,761
Jun16 160314 143.81 143.94 142.95 143.01 -0.89 120,919 243,730 +64,545
Sep16 160314 143.35 143.50 143.09 143.13 -0.89 15 322 +3
Total Volume and Open Interest 313,959 375,130 +44,792
Canadian Dollar(CME)
Mar16 160314 75.62 75.69 75.15 75.39 -0.24 113,371 98,789 -23,734
Jun16 160314 75.60 75.70 75.15 75.40 -0.24 55,426 70,884 +13,762
Sep16 160314 75.58 75.70 75.20 75.43 -0.24 65 1,443 +1
Dec16 160314 75.59 75.72 75.26 75.47 -0.24 22 1,133 -3
Total Volume and Open Interest 168,884 172,314 -9,974
Japanese Yen(CME)
Mar16 160314 87.74 88.10 87.73 87.95 +0.01 240,540 150,202 -28,905
Jun16 160314 87.99 88.34 87.95 88.09 -0.08 94,833 125,164 +28,144
Sep16 160314 88.04 88.61 88.04 88.42 -0.08 31 206 +6
Total Volume and Open Interest 335,406 275,660 -753
Swiss Franc(CME)
Mar16 160314 101.84 101.84 101.22 101.29 -0.58 63,368 21,749 -10,397
Jun16 160314 102.08 102.26 101.59 101.64 -0.63 40,763 37,962 +17,295
Sep16 160314 102.14 102.14 102.13 102.14 -0.64 1 26 -1
Total Volume and Open Interest 104,132 59,759 +6,897
EuroFX(CME)
Mar16 160314 111.46 111.75 110.99 111.08 -0.49 605,825 142,036 -75,068
Jun16 160314 111.79 112.07 111.09 111.24 -0.64 286,293 291,656 +79,425
Sep16 160314 112.44 112.45 111.49 111.64 -0.63 139 1,253 +27
Total Volume and Open Interest 892,288 435,982 +4,392
Mexican Peso(CME)
Mar16 160314 565.13 565.38 561.13 561.75 -3.75 77,909 36,166 -17,502
Apr16 160314 562.38 562.38 562.38 562.38 -1.63 0 1 +0
Total Volume and Open Interest 113,534 126,520 -11,095
Brazilian Real(CME)
Apr16 160314 276.70 277.45 272.10 274.95 -0.80 3,793 17,811 -273
May16 160314 272.95 272.95 271.65 272.95 -0.60 0 12 +0
Jun16 160314 271.30 271.30 268.10 270.45 -0.80 86 2,673 +5
Jul16 160314 268.15 268.15 268.15 268.15 -0.85 0 15 +0
Total Volume and Open Interest 3,879 20,531 -268
30-Year T-Bonds(CBOT)
Mar16 160314 162~160 163~110 162~110 162~260 +0~080 1,789 11,650 -1,190
Jun16 160314 161~060 162~020 160~300 161~150 +0~080 342,438 515,476 +1,275
Sep16 160314 160~070 160~070 160~070 160~070 +0~080 4 20 -1
Total Volume and Open Interest 344,231 527,146 +84
10-Year T-Notes(CBOT)
Mar16 160314 128~265 129~015 128~230 128~280 +0~025 11,515 55,256 -4,946
Jun16 160314 128~110 128~195 128~075 128~135 +0~025 1,683,316 2,687,321 -46,706
Sep16 160314 128~015 128~015 128~015 128~015 +0~025 0 2 +0
Total Volume and Open Interest 1,694,831 2,742,579 -51,652
5-Year T-Notes(CBOT)
Mar16 160314 119~272 119~304 119~270 119~284 +0~002 7,992 90,419 -3,331
Jun16 160314 119~190 119~240 119~174 119~206 +0~004 821,538 2,398,293 -8,651
Sep16 160314 119~056 119~056 119~056 119~056 +0~004      
Total Volume and Open Interest 829,530 2,488,712 -11,982
2 Year T-Notes(CBOT)
Mar16 160314 108~312 108~316 108~310 108~310 -0~002 5,281 23,043 -4,095
Jun16 160314 108~270 108~280 108~264 108~270 -0~002 361,718 935,777 -6,270
Sep16 160314 108~190 108~190 108~190 108~190 -0~002      
Total Volume and Open Interest 366,999 958,820 -10,365
Eurodollars(CME)
Mar16 160314 99.365 99.365 99.360 99.365 +0.002 214,411 919,622 -11,827
Jun16 160314 99.205 99.210 99.200 99.200 -0.010 412,003 1,243,981 +837
Sep16 160314 99.110 99.125 99.100 99.110 -0.005 456,807 1,134,997 -16,300
Dec16 160314 99.015 99.030 99.000 99.015 -0.005 671,957 1,336,426 -25,616
Mar17 160314 98.935 98.950 98.920 98.940 -0.005 444,521 997,802 -4,736
Jun17 160314 98.850 98.865 98.835 98.855 -0.005 381,530 739,912 +2,481
Sep17 160314 98.765 98.785 98.750 98.770 -0.005 298,434 663,851 -16,113
Dec17 160314 98.665 98.700 98.660 98.685 unch 410,968 827,813 +33,744
Mar18 160314 98.605 98.635 98.590 98.620 +0.005 231,013 568,505 -824
Jun18 160314 98.530 98.565 98.520 98.550 +0.005 203,429 397,966 -4,067
Sep18 160314 98.470 98.500 98.450 98.480 +0.005 220,889 346,683 +23,838
Dec18 160314 98.390 98.430 98.380 98.410 +0.005 219,720 440,793 +25,490
Mar19 160314 98.345 98.375 98.330 98.355 +0.005 156,247 319,396 +9,912
Jun19 160314 98.280 98.315 98.270 98.300 +0.010 97,861 219,286 -2,189
Sep19 160314 98.225 98.265 98.210 98.245 +0.010 74,354 144,932 -3,482
Dec19 160314 98.160 98.200 98.145 98.180 +0.010 64,368 141,100 -644
Mar20 160314 98.110 98.155 98.095 98.130 +0.015 43,102 87,953 -797
Jun20 160314 98.055 98.100 98.045 98.075 +0.015 44,843 56,850 +2,411
Total Volume and Open Interest 4,729,548 10,906,944 +16,225
Ultra T-Bond(CBOT)
Mar16 160314 167~20 167~20 167~18 167~18 +0~16 119 10,344 -75
Jun16 160314 168~22 170~00 168~13 169~10 +0~18 122,421 614,845 +549
Sep16 160314 171~10 171~10 171~10 171~10 +0~18      
Total Volume and Open Interest 122,540 625,189 +474
30 Day Federal Funds(CBOT)
Mar16 160314 99.630 99.630 99.628 99.630 unch 1,896 73,711 +465
Apr16 160314 99.610 99.615 99.610 99.615 unch 6,648 135,077 -359
May16 160314 99.570 99.570 99.555 99.555 -0.015 19,830 158,317 +2,203
Jun16 160314 99.520 99.525 99.510 99.515 -0.010 9,120 60,198 -224
Jul16 160314 99.475 99.480 99.465 99.470 -0.010 12,273 75,462 -556
Aug16 160314 99.450 99.455 99.435 99.445 -0.010 6,066 55,514 +606
Total Volume and Open Interest 76,943 765,790 +2,221
3-Mth Euro-Yen(CME)
Mar16 160314 99.902 99.902 99.902 99.902 -0.088      
Jun16 160314 99.990 99.990 99.990 99.990 unch      
Sep16 160314 99.990 99.990 99.990 99.990 unch      
Dec16 160314 99.990 99.990 99.990 99.990 unch      
Mar17 160314 99.990 99.990 99.990 99.990 unch      
Jun17 160314 99.990 99.990 99.990 99.990 unch      
Sep17 160314 99.990 99.990 99.990 99.990 unch      
Dec17 160314 99.990 99.990 99.990 99.990 unch      
Mar18 160314 99.935 99.935 99.935 99.935 unch      
Jun18 160314 99.795 99.795 99.795 99.795 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160314 99.99 99.99 99.99 99.99 unch      
Sep16 160314 99.99 99.99 99.99 99.99 unch      
Dec16 160314 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160314 99.99 99.99 99.99 99.99 unch      
Jun17 160314 99.99 99.99 99.99 99.99 unch      
Sep17 160314 99.99 99.99 99.99 99.99 unch      
Dec17 160314 99.99 99.99 99.99 99.99 unch      
Mar18 160314 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160314 150.98 151.43 150.88 151.16 +0.01 15,872 14,368 +7,390
Sep16 160314 150.60 150.60 150.60 150.60 +0.01      
Dec16 160314 150.60 150.60 150.60 150.60 +0.01      
Total Volume and Open Interest 31,230 27,331 +5,576
Euro-Bund(EUREX)
Jun16 160314 161.72 162.22 161.26 161.64 -0.01 1,170,334 1,207,221 +2,294
Sep16 160314 161.14 161.14 160.64 160.64 -0.01 48 368 +45
Dec16 160314 159.14 159.14 159.14 159.14 -0.01      
Total Volume and Open Interest 1,170,382 1,207,589 +2,339
Euro-Bobl(EUREX)
Jun16 160314 130.80 130.90 130.60 130.69 -0.05 1,034,628 1,001,476 -23,820
Sep16 160314 131.60 131.60 131.60 131.60 -0.05      
Dec16 160314 131.60 131.60 131.60 131.60 -0.05      
Total Volume and Open Interest 1,034,628 1,001,476 -23,820
3-Mth Euribor(EUREX)
Mar16 160314 100.225 100.225 100.225 100.225 unch 278 5,335 +109
Jun16 160314 100.240 100.245 100.240 100.245 +0.005 109 11,712 +42
Sep16 160314 100.270 100.275 100.270 100.270 unch 155 5,937 +150
Total Volume and Open Interest 2,172 73,310 +849
Long Gilt(LIFFE)
Mar16 160314 120~14 120~25 120~12 120~21 +0~09 1,542 26,762 -1,442
Jun16 160314 119~21 119~31 119~17 119~26 +0~09 243,092 480,728 -2,642
Total Volume and Open Interest 244,634 507,490 -4,084
3-Mth Short Sterling(LIFFE)
Mar16 160314 99.41 99.41 99.40 99.41 unch 12,423 314,753 -3,041
Jun16 160314 99.39 99.40 99.38 99.40 +0.01 61,755 450,244 -211
Sep16 160314 99.36 99.38 99.35 99.37 unch 86,807 363,620 -10,840
Dec16 160314 99.33 99.35 99.31 99.34 unch 97,215 405,510 -10,925
Mar17 160314 99.30 99.31 99.26 99.30 unch 77,461 317,974 -1,932
Jun17 160314 99.23 99.25 99.20 99.25 +0.01 47,561 275,625 +748
Total Volume and Open Interest 608,077 3,423,098 -35,701
3-Mth Euribor(LIFFE)
Mar16 160314 100.225 100.225 100.220 100.225 unch 222,619 374,824 -30,148
Jun16 160314 100.240 100.250 100.235 100.240 unch 297,982 533,274 +1,812
Sep16 160314 100.260 100.280 100.255 100.270 unch 291,574 410,508 -46,468
Total Volume and Open Interest 2,065,716 3,685,897 -82,848
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 160314 97.76 97.78 97.75 97.76 -0.01 43,531 242,320 -2,925
Sep16 160314 97.83 97.84 97.80 97.82 -0.02 72,147 220,105 +14,661
Dec16 160314 97.88 97.89 97.83 97.85 -0.03 37,260 145,834 +6,051
Mar17 160314 97.91 97.92 97.84 97.86 -0.05 27,111 129,004 +6,646
Jun17 160314 97.91 97.92 97.84 97.86 -0.05 9,560 58,830 +351
Sep17 160314 97.90 97.90 97.82 97.85 -0.05 6,099 54,091 +1,182
Dec17 160314 97.87 97.87 97.79 97.81 -0.06 3,224 31,635 +100
Mar18 160314 97.81 97.82 97.74 97.76 -0.06 2,708 14,160 +1,501
Jun18 160314 97.77 97.77 97.69 97.71 -0.06 233 10,452 +54
Total Volume and Open Interest 206,756 909,729 -966
10-Year Aus T-Bonds(SFE)
Mar16 160314 97.32 97.36 97.30 97.31 -0.01 325,649 759,042 -36,062
Jun16 160314 97.32 97.36 97.30 97.31 -0.01 275,568 306,753 +217,562
Total Volume and Open Interest 601,217 1,065,795 +181,500
3-Year Aus T-Bonds(SFE)
Mar16 160314 97.95 97.96 97.89 97.89 -0.06 281,907 708,621 -101,860
Jun16 160314 97.99 98.00 97.93 97.94 -0.04 198,890 228,847 +135,731
Total Volume and Open Interest 480,797 937,468 +33,871
Gold(CMX)
Apr16 160314 1250.9 1261.9 1229.9 1245.1 -14.3 304,980 281,676 +5,026
Jun16 160314 1252.2 1263.0 1231.3 1246.4 -14.3 27,612 142,462 +8,100
Aug16 160314 1254.2 1261.6 1232.3 1247.5 -14.2 3,825 24,571 +1,587
Oct16 160314 1256.7 1261.4 1235.0 1248.6 -14.1 774 9,075 +165
Dec16 160314 1255.3 1265.0 1234.5 1249.8 -14.1 1,529 19,338 +197
Feb17 160314 1261.5 1261.5 1241.2 1251.0 -14.1 47 4,276 -3
Apr17 160314 1251.5 1252.2 1246.8 1252.2 -14.1 35 2,469 +0
Jun17 160314 1251.6 1253.4 1251.5 1253.4 -14.2 82 5,391 +71
Aug17 160314 1265.1 1269.0 1253.4 1254.8 -14.2 0 101 +0
Oct17 160314 1256.2 1256.2 1256.2 1256.2 -14.2 13 631 +13
Dec17 160314 1256.5 1257.8 1256.3 1257.8 -14.2 143 5,968 +20
Total Volume and Open Interest 339,438 504,118 +15,074
Silver(CMX)
Mar16 160314 1555.0 1580.0 1537.0 1551.8 -8.9 571 1,339 -181
May16 160314 1552.0 1585.0 1531.0 1552.1 -8.4 63,692 117,188 +21
Jul16 160314 1562.0 1587.0 1534.5 1555.5 -8.4 2,827 20,620 +3
Sep16 160314 1578.5 1578.5 1541.5 1559.2 -8.4 862 9,463 -340
Dec16 160314 1566.0 1592.0 1547.5 1564.3 -8.4 540 14,487 +150
Mar17 160314 1569.4 1569.4 1569.4 1569.4 -8.4 5 695 -2
May17 160314 1573.0 1573.0 1573.0 1573.0 -8.4 0 27 +0
Total Volume and Open Interest 68,842 169,264 -358
Platinum(NYMEX)
Apr16 160314 967.9 978.0 955.9 965.4 -4.3 15,575 43,534 -938
Jul16 160314 964.7 979.0 957.0 966.5 -4.3 1,983 19,287 +509
Oct16 160314 966.4 977.8 960.1 968.2 -4.3 32 968 +13
Jan17 160314 974.8 974.8 969.2 969.2 -4.6 0 9 +0
Total Volume and Open Interest 17,592 63,805 -415
Palladium(NYMEX)
Mar16 160314 573.25 573.25 573.25 573.25 -7.20 7 20 -2
Jun16 160314 578.25 578.25 565.00 572.80 -7.15 3,428 22,313 -240
Sep16 160314 574.60 574.60 570.65 572.85 -7.30 8 543 -1
Total Volume and Open Interest 3,467 22,964 -238
Copper(CMX)
Mar16 160314 226.25 226.25 223.10 223.70 -0.15 375 1,809 -239
May16 160314 223.85 227.75 222.70 223.95 -0.15 53,445 99,373 +579
Jul16 160314 224.30 228.15 223.30 224.55 -0.10 10,332 31,162 +1,402
Sep16 160314 228.20 228.30 223.85 224.90 -0.10 5,459 17,629 +1,903
Dec16 160314 224.55 228.25 223.65 224.90 -0.05 1,544 12,037 +339
Total Volume and Open Interest 72,244 171,463 +4,137
E-mini DJIA Index(CBOT)
Mar16 160314 17184 17279 17147 17222 +38 244,102 56,865 -3,377
Jun16 160314 17092 17183 17056 17128 +37 32,937 17,120 +6,454
Sep16 160314 17013 17057 16950 17051 +37 37 176 +26
Dec16 160314 16991 16991 16991 16991 +37 0 2 +0
Total Volume and Open Interest 277,076 74,163 +3,103
S & P 500(CME)
Mar16 160314 2016.50 2024.00 2013.00 2018.70 -1.20 14,414 133,216 -5,953
Jun16 160314 2009.00 2014.00 2003.00 2009.20 -1.30 10,988 16,713 +1,563
Sep16 160314 2001.30 2001.30 2001.30 2001.30 -1.30 0 262 +0
Dec16 160314 1994.50 1994.50 1994.50 1994.50 -1.10      
Total Volume and Open Interest 25,402 150,191 -4,390
S & P 500 E-Mini(Globex)
Mar16 160314 2019.25 2024.50 2012.00 2018.75 -1.25 2,738,172 2,411,617 -334,416
Jun16 160314 2009.50 2015.00 2002.00 2009.25 -1.25 1,048,138 875,859 +342,363
Sep16 160314 2001.25 2006.75 1993.50 2001.25 -1.25 425 7,776 +92
Dec16 160314 1996.75 1999.00 1989.50 1994.50 -1.00 245 1,157 +131
Total Volume and Open Interest 3,786,982 3,296,453 +8,170
NASDAQ 100 E-Mini(Globex)
Mar16 160314 4352.80 4378.30 4340.50 4366.00 +13.20 392,234 220,746 -23,564
Jun16 160314 4342.80 4370.30 4331.50 4357.80 +13.30 77,010 38,856 +23,045
Sep16 160314 4345.50 4363.30 4345.50 4352.30 +13.30 18 65 +4
Total Volume and Open Interest 469,262 259,743 -515
S&P Midcap 400(CME) e-Mini
Mar16 160314 1407.80 1407.80 1396.10 1402.60 -5.20 42,571 76,545 -15,183
Jun16 160314 1401.20 1402.00 1390.50 1397.20 -4.60 24,487 25,715 +17,061
Sep16 160314 1392.90 1392.90 1392.90 1392.90 -4.60 0 5 +0
Total Volume and Open Interest 67,058 102,276 +1,878
Volatility Index(CBOE)
Mar16 160314 17.65 18.07 17.25 17.43 -0.20 106,517 0 -91,701
Apr16 160314 19.10 19.35 18.60 18.83 -0.27 81,000 0 -116,773
May16 160314 19.70 19.95 19.25 19.45 -0.30 23,683 0 -22,512
Jun16 160314 20.20 20.42 19.80 19.98 -0.30 8,966 0 -19,582
Total Volume and Open Interest 229,278 300,829 +7,431
Russell 2000(ICE)
Mar16 160314 1084.30 1087.50 1078.30 1082.60 -4.20 185,332 346,991 -60,383
Jun16 160314 1079.90 1081.90 1072.70 1077.10 -4.30 94,958 88,542 +64,005
Sep16 160314 1072.40 1074.40 1072.40 1073.30 -4.30 0 5 +0
Total Volume and Open Interest 280,290 435,548 +3,622
Nikkei 225(CME)
Jun16 160314 17180 17270 17105 17210 +75 23,364 29,357 -32
Sep16 160314 17220 17220 17220 17220 +75      
Total Volume and Open Interest 23,364 29,362 -19,968
Nikkei 225(SGX)
Jun16 160314 16860 17165 16860 17125 +280 81,350 168,435 +19,465
Sep16 160314 17095 17100 17095 17100 +280 0 429 +0
Dec16 160314 16985 16985 16985 16985 +280 0 3,800 +97
Total Volume and Open Interest 139,080 180,920 -143,463
CAC 40(EURONEXT)
Mar16 160314 4509.0 4536.0 4493.0 4506.0 +13.5 207,260 256,727 +17,774
Apr16 160314 4490.0 4520.5 4483.5 4495.0 +13.5 2,253 14,860 +45
May16 160314 4423.5 4423.5 4423.5 4423.5 +13.5      
Total Volume and Open Interest 211,393 273,837 +19,388
Hang Seng Index(HKFE)
Mar16 160314 20221 20498 20183 20417 +180 112,851 99,891 -802
Apr16 160314 20258 20480 20248 20399 +177 730 3,268 +512
Total Volume and Open Interest 113,776 108,255 -274
DAX(EUREX)
Mar16 160314 9878.0 10040.0 9868.5 9989.5 +158.0 213,068 127,277 +389
Jun16 160314 9904.0 10074.0 9902.5 10024.0 +158.5 7,743 27,558 +2,671
Sep16 160314 9907.5 10060.0 9907.5 10016.0 +160.0 158 799 +33
Total Volume and Open Interest 220,969 155,634 +3,093
FT-SE 100(EURONEXT)
Mar16 160314 6144.50 6192.00 6133.00 6165.50 +31.50 216,917 569,899 -9,247
Jun16 160314 6079.50 6127.00 6069.50 6102.00 +32.50 24,821 40,614 +16,286
Sep16 160314 6050.00 6050.00 6050.00 6050.00 +30.50 0 1,761 +0
Total Volume and Open Interest 241,738 612,274 +7,039
SPI 200(SFE)
Mar16 160314 5177.0 5223.0 5170.0 5173.0 -7.0 33,992 251,533 -3,377
Jun16 160314 5161.0 5206.0 5158.0 5159.0 -8.0 4,150 12,975 +2,911
Sep16 160314 5114.0 5114.0 5114.0 5114.0 -9.0 0 818 +0
Total Volume and Open Interest 38,340 267,911 -434
FTSE MIB(ISE)
Mar16 160314 19135.00 19215.00 18835.00 18924.00 -20.00 89,362 57,551 -48
Jun16 160314 18655.00 18740.00 18390.00 18472.00 -20.00 1,710 6,888 +901
Sep16 160314 18390.00 18390.00 18390.00 18390.00 -15.00 1 18 -1
Total Volume and Open Interest 91,073 64,457 +852
KOSPI 200(KFE)
Jun16 160314 243.95 245.35 243.05 243.35 -0.25 61,570 112,065 +26,751
Sep16 160314 245.05 246.00 243.85 244.10 -0.15 868 1,166 +809
Dec16 160314 244.50 244.50 244.50 244.50 -0.40 1 2,161 +11
Total Volume and Open Interest 237,371 116,602 -41,236
GSCI(CME)
Mar16 160314 320.00 322.50 319.50 322.50 -4.35 2,880 2,147 -2,810
Apr16 160314 331.85 331.85 324.40 327.60 -3.95 2,969 9,395 +2,699
May16 160314 331.65 331.65 331.65 331.65 -3.95      
Total Volume and Open Interest 5,849 11,542 -111
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy