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 Tue March 15, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160315 894.75 895.50 888.50 892.00 -3.75 117,842 327,884 +4,566
Jul16 160315 900.75 901.50 894.25 897.75 -4.25 46,732 173,515 -435
Aug16 160315 902.50 903.50 896.75 900.00 -4.00 3,864 20,804 -88
Sep16 160315 903.00 903.00 896.50 899.75 -4.25 2,367 9,838 -128
Nov16 160315 905.75 906.00 899.50 902.75 -4.25 22,585 145,213 +723
Jan17 160315 909.25 910.25 904.25 907.00 -4.25 943 3,620 +202
Mar17 160315 911.00 912.50 907.00 910.50 -3.50 2,103 8,774 +219
May17 160315 913.00 914.50 908.75 912.25 -3.50 568 3,717 +181
Jul17 160315 920.00 920.00 915.00 917.25 -3.50 377 3,131 +82
Aug17 160315 915.00 915.00 915.00 915.00 -3.25 0 48 +0
Sep17 160315 907.25 907.25 907.25 907.25 -2.75 0 35 +0
Nov17 160315 900.50 903.25 898.50 901.75 -2.50 606 3,722 +314
Jan18 160315 906.75 906.75 906.75 906.75 -2.25 0 15 +0
Mar18 160315 911.50 911.50 911.50 911.50 -2.25 0 18 +0
Total Volume and Open Interest 198,127 700,498 +5,527
Soybean Meal(CBOT)
May16 160315 271.80 271.90 266.70 268.20 -3.30 40,237 159,190 -1,251
Jul16 160315 274.40 274.40 269.50 271.00 -3.20 13,710 94,001 +246
Aug16 160315 275.30 275.30 270.70 272.20 -3.10 1,861 20,916 +457
Sep16 160315 276.20 276.20 271.80 273.20 -3.00 1,236 18,350 +106
Oct16 160315 276.20 276.40 272.50 273.60 -2.90 1,190 12,623 +4
Dec16 160315 278.10 278.10 273.90 275.20 -2.80 5,916 45,312 +571
Jan17 160315 278.90 278.90 275.30 276.20 -2.90 321 3,410 +23
Mar17 160315 279.30 279.60 276.20 277.10 -2.90 1,052 4,460 -63
May17 160315 279.60 279.60 276.60 277.30 -3.10 264 2,074 +125
Jul17 160315 280.50 280.50 278.00 278.70 -3.10 129 1,461 +47
Total Volume and Open Interest 66,180 363,272 +331
Soybean Oil(CBOT)
May16 160315 32.36 32.73 32.20 32.49 +0.04 53,385 179,921 +3,584
Jul16 160315 32.60 32.95 32.43 32.72 +0.04 22,297 104,668 +3,294
Aug16 160315 32.65 33.02 32.52 32.79 +0.04 4,293 24,525 +1,416
Sep16 160315 32.81 33.08 32.60 32.88 +0.04 1,356 14,769 -73
Oct16 160315 32.88 33.15 32.65 32.93 +0.03 899 9,983 -52
Dec16 160315 32.97 33.32 32.80 33.08 unch 7,832 45,917 +1,735
Jan17 160315 33.09 33.52 33.06 33.31 +0.01 1,051 3,870 +247
Mar17 160315 33.30 33.66 33.30 33.44 -0.02 1,018 4,595 +201
May17 160315 33.33 33.79 33.32 33.56 -0.04 265 2,468 +61
Jul17 160315 33.93 33.93 33.71 33.71 -0.05 197 3,470 +92
Total Volume and Open Interest 92,979 400,799 +10,466
Canola(WCE)
Mar16 160314 464.1 464.1 464.1 464.1 +2.7      
May16 160315 466.4 471.4 465.3 467.3 +0.9 10,730 111,698 -1,917
Jul16 160315 467.3 473.9 467.0 468.9 +1.6 2,795 36,164 +414
Nov16 160315 468.8 476.1 468.8 470.7 +2.5 2,905 22,963 +336
Jan17 160315 475.1 479.3 474.2 474.2 +2.5 43 975 -24
Total Volume and Open Interest 16,473 172,037 -1,191
Corn(CBOT)
May16 160315 367.75 369.25 366.25 368.50 -0.25 127,321 660,468 -4,102
Jul16 160315 372.50 374.00 371.00 373.50 unch 31,661 318,352 +622
Sep16 160315 377.50 379.00 376.00 378.75 +0.25 14,606 129,481 +1,907
Dec16 160315 386.00 387.50 384.75 387.25 +0.25 22,179 183,124 +3,040
Mar17 160315 394.25 396.25 393.00 396.00 +0.50 1,671 34,856 +225
May17 160315 399.00 400.50 398.25 400.00 unch 648 5,845 +307
Jul17 160315 401.50 403.50 400.50 403.00 +0.25 1,146 16,126 +436
Sep17 160315 391.50 396.25 391.50 394.75 +0.75 444 1,857 +41
Dec17 160315 392.00 394.75 392.00 394.75 +1.25 733 12,368 -9
Mar18 160315 403.00 404.00 403.00 404.00 +1.50 2 482 +0
Total Volume and Open Interest 202,193 1,365,224 +1,432
Wheat(CBOT)
May16 160315 478.50 479.25 473.00 477.25 -1.50 57,239 217,022 -2,117
Jul16 160315 485.00 486.00 480.25 484.50 -1.25 27,368 115,395 +3
Sep16 160315 494.25 495.25 489.75 494.25 -0.75 7,091 35,053 +2,361
Dec16 160315 507.75 508.50 503.25 508.00 -0.25 4,458 43,456 +508
Mar17 160315 520.75 521.25 517.00 521.25 unch 1,251 10,762 +477
May17 160315 526.00 529.25 526.00 529.25 unch 295 2,324 -45
Total Volume and Open Interest 98,233 425,335 +1,188
Wheat(KCBT)
May16 160315 488.00 490.50 484.75 489.00 unch 16,479 92,095 -3,536
Jul16 160315 497.50 500.00 494.50 498.75 -0.25 7,864 66,513 -1,033
Sep16 160315 512.00 513.00 507.75 512.00 -0.25 1,527 12,259 +562
Dec16 160315 530.00 532.00 527.50 530.75 -0.50 1,288 20,803 +101
Mar17 160315 543.00 543.50 540.00 543.00 -0.50 433 8,617 -4
May17 160315 549.75 550.75 549.75 550.75 -0.50 69 2,563 +0
Jul17 160315 555.00 556.00 554.50 554.75 -1.00 71 530 +19
Total Volume and Open Interest 27,822 203,570 -3,862
Wheat(MGE)
May16 160315 520.00 523.50 518.50 519.25 -2.00 3,644 28,312 -354
Jul16 160315 529.00 532.00 527.25 528.25 -1.25 842 20,340 -213
Sep16 160315 538.00 541.25 537.00 537.50 -1.25 390 8,478 -6
Dec16 160315 551.00 554.50 550.00 550.75 -1.50 567 7,323 -20
Mar17 160315 564.00 567.00 562.25 563.50 -1.25 348 3,669 +111
May17 160315 574.00 575.00 572.00 572.00 -0.75 47 1,078 -3
Total Volume and Open Interest 5,863 69,359 -484
Oats(CBOT)
May16 160315 196.00 199.50 194.00 196.00 unch 302 8,277 -69
Jul16 160315 204.50 209.00 204.50 205.75 +0.25 67 2,282 -6
Sep16 160315 214.75 214.75 212.25 212.25 unch 6 162 -3
Dec16 160315 220.00 220.50 219.00 220.50 +0.75 36 369 +28
Total Volume and Open Interest 417 11,096 -94
Rough Rice(CBOT)
Mar16 160314 10.10 10.10 10.10 10.10 +0.01 19 27 +17
May16 160315 10.44 10.49 10.30 10.37 -0.08 267 10,131 +43
Jul16 160315 10.70 10.70 10.60 10.64 -0.08 48 1,818 +4
Sep16 160315 10.84 10.84 10.80 10.80 -0.08 32 377 -13
Total Volume and Open Interest 382 12,440 +40
Live Cattle(CME)
Apr16 160315 139.500 140.900 139.350 140.735 +1.435 35,412 88,303 -6,030
Jun16 160315 128.950 130.650 128.900 130.325 +1.500 27,171 100,440 +3,854
Aug16 160315 123.600 124.950 123.550 124.635 +1.035 12,931 48,549 +2,229
Oct16 160315 123.250 124.000 122.980 123.700 +0.665 6,054 31,535 +927
Dec16 160315 122.500 123.300 122.430 122.980 +0.500 2,931 15,369 +748
Feb17 160315 121.500 122.350 121.500 122.080 +0.430 597 4,143 +207
Total Volume and Open Interest 85,517 290,732 +2,133
Feeder Cattle(CME)
Mar16 160315 162.050 164.050 161.535 163.985 +1.935 2,238 3,421 -587
Apr16 160315 162.750 165.000 162.185 164.800 +2.220 6,733 9,218 -532
May16 160315 161.650 164.080 161.200 163.800 +2.150 5,408 14,046 +995
Aug16 160315 161.000 162.500 160.435 162.300 +1.500 3,121 11,134 +603
Sep16 160315 159.000 160.400 158.630 160.250 +1.400 834 1,685 +67
Oct16 160315 156.750 157.985 156.380 157.580 +1.030 882 1,576 +206
Nov16 160315 152.580 153.650 152.400 153.100 +0.865 500 1,293 +39
Total Volume and Open Interest 19,740 42,466 +798
Lean Hogs(CME)
Apr16 160315 70.885 71.200 70.385 70.730 -0.055 18,698 46,331 -4,075
May16 160315 79.050 79.250 78.550 79.250 +0.350 72 1,710 +23
Jun16 160315 83.180 83.500 82.700 83.300 +0.265 16,524 72,876 +3,938
Jul16 160315 82.385 82.635 81.980 82.330 -0.020 6,974 18,551 +442
Aug16 160315 81.180 81.480 80.900 81.080 -0.220 5,530 31,696 +1,255
Oct16 160315 69.000 69.450 68.885 69.035 -0.115 2,298 23,256 +711
Dec16 160315 64.250 64.400 63.785 63.930 -0.355 891 16,441 +206
Feb17 160315 66.750 67.000 66.580 66.700 unch 275 5,229 +120
Total Volume and Open Interest 51,303 217,845 +2,646
Class III Milk(CME)
Mar16 160315 13.78 13.80 13.77 13.79 unch 38 3,956 -2
Apr16 160315 13.45 13.55 13.37 13.40 -0.08 111 5,052 -45
May16 160315 13.34 13.39 13.27 13.29 -0.07 87 4,218 +11
Jun16 160315 13.37 13.43 13.29 13.29 -0.12 71 3,721 -3
Jul16 160315 13.76 13.81 13.64 13.69 -0.11 72 2,968 +49
Aug16 160315 14.16 14.24 14.11 14.11 -0.13 18 2,545 +14
Sep16 160315 14.51 14.52 14.42 14.43 -0.12 20 2,475 +4
Oct16 160315 14.71 14.72 14.56 14.56 -0.14 14 2,000 +4
Nov16 160315 14.75 14.78 14.53 14.54 -0.16 0 1,885 +0
Dec16 160315 14.74 14.74 14.56 14.56 -0.09 8 1,801 +8
Jan17 160315 14.73 14.73 14.56 14.56 -0.12 14 346 +2
Feb17 160315 14.71 14.71 14.55 14.55 -0.16 14 269 +10
Mar17 160315 14.70 14.71 14.56 14.56 -0.14 15 247 +15
Total Volume and Open Interest 503 32,350 +83
Cocoa(ICE)
Mar16 160315 3043 3063 2999 2999 -44 0 2 +0
May16 160315 3069 3075 3050 3053 -28 12,800 80,203 -2,261
Jul16 160315 3069 3074 3049 3053 -29 7,698 57,264 -732
Sep16 160315 3060 3060 3033 3037 -28 3,624 41,048 +357
Dec16 160315 3018 3021 3001 3003 -28 1,633 20,407 +76
Mar17 160315 2992 2993 2975 2978 -26 1,343 25,151 +375
May17 160315 2980 2982 2966 2968 -24 170 4,675 -9
Total Volume and Open Interest 27,285 235,526 -2,193
Coffee "C"(ICE)
Mar16 160315 125.00 125.00 124.10 124.10 -1.50 11 69 +0
May16 160315 126.90 127.80 125.35 125.70 -1.50 26,150 84,506 -1,596
Jul16 160315 128.60 129.60 127.10 127.50 -1.45 8,344 40,971 +1,419
Sep16 160315 130.15 131.20 128.75 129.10 -1.45 3,376 26,018 +245
Dec16 160315 131.75 132.95 130.55 130.85 -1.45 1,733 26,621 +652
Mar17 160315 133.50 134.75 132.45 132.55 -1.55 467 6,729 +41
Total Volume and Open Interest 40,613 192,089 +890
Orange Juice(ICE)
May16 160315 127.35 129.25 126.25 128.60 +1.25 410 9,340 +54
Jul16 160315 127.60 129.20 126.75 128.75 +1.10 18 1,496 +18
Sep16 160315 127.85 129.25 127.85 129.00 +0.80 0 907 +0
Nov16 160315 128.40 129.45 128.40 129.45 +0.75 0 285 +0
Jan17 160315 129.00 129.80 129.00 129.80 +0.25 0 71 +0
Mar17 160315 130.70 130.70 130.70 130.70 +0.25 0 1 +0
Total Volume and Open Interest 428 12,100 +72
Sugar #11(ICE)
May16 160315 15.42 15.42 15.06 15.32 -0.10 82,781 293,822 +4,954
Jul16 160315 15.31 15.33 15.01 15.27 -0.06 40,241 217,678 +4,526
Oct16 160315 15.44 15.46 15.19 15.42 -0.04 20,716 117,819 +2,753
Mar17 160315 15.88 15.91 15.65 15.89 -0.02 7,479 77,007 -439
May17 160315 15.65 15.67 15.45 15.65 -0.03 1,697 13,419 +482
Jul17 160315 15.41 15.45 15.24 15.41 -0.05 751 18,085 +175
Oct17 160315 15.32 15.38 15.18 15.31 -0.08 317 15,803 +158
Mar18 160315 15.53 15.59 15.39 15.51 -0.10 44 6,080 +26
Total Volume and Open Interest 154,040 764,604 +12,633
London Cocoa(LCE)
Mar16 160314 2242 2242 2220 2220 -12 1,757 14,337 -624
May16 160315 2257 2269 2255 2258 +4 21,198 73,014 +228
Jul16 160315 2244 2257 2243 2247 +4 7,718 59,111 -1,271
Sep16 160315 2221 2231 2218 2222 +4 2,398 52,035 +250
Dec16 160315 2174 2184 2173 2175 +4 1,901 41,461 +333
Mar17 160315 2139 2149 2139 2141 +4 3,793 34,412 -661
May17 160315 2143 2143 2135 2136 +3 306 4,028 +184
Total Volume and Open Interest 51,791 271,044 -9,376
London Sugar(LCE)
May16 160315 437.30 439.40 432.10 439.00 +0.50 3,441 42,057 +235
Aug16 160315 433.30 435.00 427.80 434.50 -0.10 2,167 23,973 +44
Oct16 160315 430.20 430.80 424.70 430.00 -0.70 691 11,847 +197
Dec16 160315 430.00 430.50 423.80 429.00 -1.50 287 5,906 +22
Mar17 160315 431.80 431.80 426.20 431.20 -1.40 157 4,251 +8
Total Volume and Open Interest 6,759 90,484 +496
Cotton(ICE)
May16 160315 58.30 58.49 58.00 58.24 -0.05 14,380 120,415 -1,781
Jul16 160315 57.97 58.17 57.64 58.07 +0.17 6,244 46,365 +50
Oct16 160315 57.86 57.86 57.86 57.86 -0.06 0 2 +0
Dec16 160315 57.52 57.69 57.20 57.69 +0.24 2,356 35,408 +317
Mar17 160315 58.40 58.52 58.12 58.52 +0.17 7 6,076 +4
May17 160315 58.82 59.23 58.82 59.23 +0.17 6 1,892 +4
Total Volume and Open Interest 22,999 212,924 -1,407
Lumber(CME)
Mar16 160315 271.0 275.9 271.0 275.0 -9.1 17 24 -10
May16 160315 285.4 288.7 283.0 287.0 -2.2 585 3,597 -16
Jul16 160315 282.6 287.6 282.4 284.3 -3.2 208 645 +62
Sep16 160315 286.3 286.3 286.3 286.3 -1.7 19 86 +10
Total Volume and Open Interest 838 4,396 +50
Crude Oil(NYM)
Apr16 160315 37.37 37.40 35.96 36.34 -0.84 564,791 219,070 -32,702
May16 160315 39.01 39.08 37.71 38.08 -0.76 254,376 496,873 +37,958
Jun16 160315 40.02 40.03 38.67 39.04 -0.76 115,178 219,457 +1,619
Jul16 160315 40.66 40.74 39.39 39.76 -0.76 50,166 98,420 +4,810
Aug16 160315 41.22 41.26 39.97 40.33 -0.74 30,762 62,345 -3,165
Sep16 160315 41.65 41.65 40.44 40.80 -0.71 33,496 84,484 +1,918
Oct16 160315 41.97 41.97 40.89 41.19 -0.69 10,445 46,261 +919
Nov16 160315 41.88 41.88 41.23 41.55 -0.67 11,630 36,133 +2,277
Dec16 160315 42.74 42.75 41.45 41.88 -0.65 57,153 194,782 +7,587
Jan17 160315 42.45 42.45 41.78 42.16 -0.64 3,092 32,685 +297
Feb17 160315 42.68 42.68 42.06 42.43 -0.63 1,068 18,421 +216
Mar17 160315 43.42 43.42 42.30 42.71 -0.61 2,411 35,327 +698
Apr17 160315 43.09 43.09 42.98 42.98 -0.60 911 9,399 +357
May17 160315 43.25 43.25 43.25 43.25 -0.58 797 8,179 +98
Jun17 160315 43.85 43.85 43.15 43.51 -0.56 9,610 44,991 +228
Jul17 160315 43.74 43.74 43.74 43.74 -0.55 349 8,080 +38
Total Volume and Open Interest 1,170,732 1,824,039 +26,058
e-miNY Crude Oil(NYM)
Apr16 160315 37.350 37.400 35.950 36.350 -0.825 9,716 5,607 +31
May16 160315 39.100 39.100 37.725 38.075 -0.775 679 771 +42
Jun16 160315 39.750 39.750 38.700 39.050 -0.750 58 358 +5
Jul16 160315 40.000 40.000 39.500 39.750 -0.775 10 198 +2
Aug16 160315 40.375 40.375 40.325 40.325 -0.750 1 51 +0
Sep16 160315 40.850 40.850 40.800 40.800 -0.700 5 76 -5
Oct16 160315 41.200 41.200 41.200 41.200 -0.675 0 42 +0
Nov16 160315 41.550 41.550 41.550 41.550 -0.675 0 10 +0
Dec16 160315 41.500 41.875 41.500 41.875 -0.650 5 231 +1
Jan17 160315 42.150 42.150 42.150 42.150 -0.650 3 8 +1
Total Volume and Open Interest 10,481 7,817 +75
NY Harbor ULSD(NYM)
Apr16 160315 120.12 120.33 116.16 117.77 -1.88 42,661 61,302 -2,635
May16 160315 121.20 121.45 117.35 118.78 -1.91 24,747 74,435 +2,132
Jun16 160315 122.60 122.66 118.64 119.99 -1.95 16,378 47,730 +440
Jul16 160315 123.10 123.10 120.48 121.66 -1.95 7,231 31,120 +305
Aug16 160315 123.55 124.67 122.65 123.50 -1.90 4,056 19,853 +145
Sep16 160315 125.65 126.69 124.50 125.61 -1.80 3,073 18,934 +498
Oct16 160315 127.48 128.38 126.62 127.72 -1.71 1,197 10,609 -18
Nov16 160315 129.41 130.49 128.68 129.74 -1.66 963 7,939 -45
Dec16 160315 132.96 132.96 130.23 131.56 -1.60 3,239 40,547 +224
Jan17 160315 133.56 133.56 132.19 133.21 -1.51 346 15,488 +25
Feb17 160315 134.99 135.21 133.15 134.40 -1.44 289 3,214 -97
Mar17 160315 135.50 135.64 134.45 135.02 -1.39 371 5,624 -26
Apr17 160315 136.01 136.01 134.96 134.96 -1.36 345 1,907 +48
May17 160315 136.01 136.01 134.00 135.28 -1.37 221 1,232 +7
Total Volume and Open Interest 105,942 359,644 +1,232
RBOB Gasoline(NYM)
Apr16 160315 143.02 143.36 138.39 140.82 -1.44 45,175 78,894 -5,839
May16 160315 146.09 146.48 141.61 143.97 -1.63 33,038 95,743 +5,002
Jun16 160315 147.32 147.32 142.61 144.81 -1.72 20,098 49,242 +1,883
Jul16 160315 145.25 145.43 142.30 144.24 -1.80 12,809 38,012 -786
Aug16 160315 143.72 143.72 140.85 142.20 -1.85 7,434 31,450 -143
Sep16 160315 138.52 139.59 137.78 139.12 -1.80 5,733 40,465 +664
Oct16 160315 125.61 125.61 123.62 124.77 -1.78 2,170 19,311 -265
Nov16 160315 119.92 121.65 119.92 121.33 -1.79 1,354 11,193 +2
Dec16 160315 121.71 121.71 117.68 119.39 -1.80 3,802 32,108 -45
Jan17 160315 119.18 119.69 119.18 119.40 -1.81 673 4,818 +227
Total Volume and Open Interest 134,420 429,295 +965
e-miNY RBOB Gasoline(NYM)
Apr16 160315 140.80 140.82 140.80 140.80 -1.50 0 1 +0
May16 160315 144.00 144.00 143.97 144.00 -1.60      
Jun16 160315 146.50 146.50 144.80 144.80 -1.70      
Jul16 160315 144.20 144.24 144.20 144.20 -1.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr16 160315 1.832 1.898 1.808 1.851 +0.032 135,380 184,657 -22,981
May16 160315 1.918 1.994 1.905 1.945 +0.031 86,356 284,585 +19,311
Jun16 160315 2.032 2.101 2.013 2.057 +0.033 24,715 77,992 +2,340
Jul16 160315 2.110 2.201 2.110 2.155 +0.033 29,486 88,994 +2,432
Aug16 160315 2.160 2.248 2.159 2.204 +0.032 12,810 38,295 -46
Sep16 160315 2.176 2.265 2.176 2.219 +0.031 11,468 80,560 +1,039
Oct16 160315 2.224 2.305 2.220 2.263 +0.033 13,754 70,403 +306
Nov16 160315 2.408 2.467 2.404 2.427 +0.025 2,827 26,543 +74
Dec16 160315 2.675 2.722 2.664 2.681 +0.016 2,716 33,045 +119
Jan17 160315 2.801 2.842 2.790 2.806 +0.015 5,590 61,210 +406
Feb17 160315 2.811 2.830 2.789 2.799 +0.013 1,283 13,992 +209
Mar17 160315 2.758 2.788 2.743 2.758 +0.008 5,337 38,963 +1,819
Apr17 160315 2.579 2.597 2.557 2.568 -0.004 3,113 37,622 +969
May17 160315 2.601 2.602 2.573 2.578 -0.005 268 8,247 +94
Jun17 160315 2.648 2.648 2.621 2.626 -0.005 143 4,361 +15
Jul17 160315 2.677 2.677 2.665 2.671 -0.005 74 3,771 +31
Total Volume and Open Interest 336,367 1,097,238 +6,079
Brent Crude Oil(ICE)
May16 160315 39.67 39.74 38.32 38.74 -0.79 276,644 329,751 -55,161
Jun16 160315 40.28 40.36 38.96 39.39 -0.77 181,324 361,168 +823
Jul16 160315 40.78 40.87 39.47 39.88 -0.79 88,547 234,362 +22,866
Aug16 160315 41.30 41.39 40.00 40.39 -0.82 36,311 100,637 -5,401
Sep16 160315 41.85 41.92 40.54 40.94 -0.81 31,111 151,688 +3,906
Oct16 160315 42.39 42.39 41.06 41.44 -0.79 10,087 72,016 -57
Nov16 160315 42.85 42.85 41.55 41.93 -0.76 9,855 58,585 -1,149
Dec16 160315 43.30 43.30 42.01 42.41 -0.74 50,250 297,630 -1,260
Jan17 160315 43.21 43.21 42.46 42.84 -0.72 9,794 58,242 +3,678
Feb17 160315 43.23 43.23 43.23 43.23 -0.71 3,617 42,369 -846
Mar17 160315 43.69 43.69 43.61 43.61 -0.69 3,675 30,442 -739
Apr17 160315 43.90 44.23 43.62 43.97 -0.67 703 16,146 -101
May17 160315 44.28 44.28 44.28 44.28 -0.65 729 16,416 +139
Jun17 160315 44.96 44.96 44.18 44.55 -0.63 8,271 61,856 +701
Total Volume and Open Interest 725,758 2,152,278 -31,369
Gas Oil(ICE)
Apr16 160315 359.25 359.75 346.75 350.00 -5.75 62,824 122,886 -6,671
May16 160315 363.00 363.50 351.00 354.00 -5.50 55,459 126,133 +10,366
Jun16 160315 367.50 367.75 356.00 359.00 -5.25 45,698 104,607 +1,821
Jul16 160315 373.00 373.00 361.50 364.25 -5.25 13,351 42,456 +1,468
Aug16 160315 376.50 376.50 367.00 369.75 -5.25 3,817 29,069 -610
Sep16 160315 379.00 379.25 372.50 375.00 -5.00 4,823 30,670 -1,034
Oct16 160315 385.50 385.75 378.25 380.50 -4.75 2,699 22,521 -191
Nov16 160315 386.00 387.25 382.00 384.25 -4.75 1,478 17,395 -183
Dec16 160315 391.25 391.25 384.50 387.25 -4.75 8,972 85,048 -963
Jan17 160315 393.25 394.25 389.25 391.50 -4.75 650 15,475 +36
Total Volume and Open Interest 206,229 741,201 +5,075
Ethanol(CBOT)
Apr16 160315 1.431 1.434 1.423 1.432 -0.006 179 1,421 -59
May16 160315 1.446 1.455 1.446 1.452 -0.006 125 1,053 +74
Jun16 160315 1.450 1.453 1.450 1.451 -0.006 2 159 +0
Jul16 160315 1.449 1.449 1.449 1.449 -0.006 0 538 +0
Aug16 160315 1.442 1.442 1.442 1.442 -0.006 0 129 +0
Sep16 160315 1.433 1.433 1.433 1.433 -0.006 0 164 +0
Oct16 160315 1.416 1.416 1.416 1.416 -0.006 0 138 +0
Nov16 160315 1.406 1.406 1.406 1.406 -0.006 0 72 +0
Total Volume and Open Interest 306 4,007 +15
WTI Crude Oil(ICE)
Apr16 160315 37.30 37.37 35.97 36.34 -0.84 44,341 41,351 -5,437
May16 160315 38.95 39.03 37.70 38.08 -0.76 62,691 103,551 +3,708
Jun16 160315 39.92 40.01 38.67 39.04 -0.76 40,963 81,308 +3,459
Jul16 160315 40.64 40.72 39.39 39.76 -0.76 19,725 23,071 +742
Aug16 160315 41.26 41.26 39.93 40.33 -0.74 9,441 12,047 -14
Sep16 160315 41.70 41.70 40.44 40.80 -0.71 7,314 20,787 -456
Oct16 160315 42.06 42.06 40.76 41.19 -0.69 2,530 4,593 -9
Nov16 160315 42.40 42.40 41.17 41.55 -0.67 1,889 9,924 +6
Dec16 160315 42.70 42.70 41.43 41.88 -0.65 8,710 65,447 +1,213
Jan17 160315 42.16 42.16 42.16 42.16 -0.64 574 4,825 -97
Feb17 160315 42.43 42.43 42.43 42.43 -0.63 179 3,737 -8
Mar17 160315 42.71 42.71 42.71 42.71 -0.61 505 3,087 +332
Apr17 160315 42.98 42.98 42.98 42.98 -0.60 28 2,024 +5
May17 160315 43.25 43.25 43.25 43.25 -0.58 8 1,131 -1
Jun17 160315 43.75 43.75 43.50 43.51 -0.56 1,983 17,274 +655
Jul17 160315 43.74 43.74 43.74 43.74 -0.55 1 1,139 +0
Total Volume and Open Interest 202,426 454,965 +4,264
US Dollar Index(ICE)
Jun16 160315 96.650 96.905 96.490 96.668 +0.003 34,800 48,241 +7,877
Sep16 160315 96.710 96.890 96.610 96.723 -0.002 62 900 -15
Dec16 160315 96.815 96.885 96.700 96.777 -0.003 10 143 +4
Total Volume and Open Interest 51,750 65,643 -867
Australian Dollar(CME)
Mar16 160314 75.49 75.93 75.06 75.13 -0.59 144,308 77,399 -29,169
Jun16 160315 74.80 74.98 74.15 74.19 -0.55 106,999 91,689 +10,208
Sep16 160315 74.15 74.65 73.87 73.89 -0.55 21 73 +4
Total Volume and Open Interest 133,655 161,811 +2,831
British Pound(CME)
Mar16 160314 143.82 143.90 143.16 143.35 -0.51 193,019 130,939 -19,761
Jun16 160315 143.05 143.09 141.42 141.60 -1.41 106,263 252,949 +9,219
Sep16 160315 142.93 143.18 141.57 141.72 -1.41 18 329 +7
Total Volume and Open Interest 145,320 373,418 -1,712
Canadian Dollar(CME)
Mar16 160315 75.39 75.39 74.64 74.75 -0.64 28,792 83,642 -15,147
Jun16 160315 75.40 75.41 74.62 74.91 -0.49 98,513 88,097 +17,213
Sep16 160315 74.65 74.99 74.65 74.95 -0.48 121 1,424 -19
Dec16 160315 75.10 75.10 74.73 74.99 -0.48 49 1,154 +21
Total Volume and Open Interest 127,475 174,382 +2,068
Japanese Yen(CME)
Mar16 160314 87.74 88.10 87.73 87.95 +0.01 240,540 150,202 -28,905
Jun16 160315 88.11 89.02 87.76 88.65 +0.56 125,747 140,539 +15,375
Sep16 160315 88.50 89.33 88.18 88.97 +0.55 13 205 -1
Total Volume and Open Interest 170,741 273,250 -2,410
Swiss Franc(CME)
Mar16 160314 101.84 101.84 101.22 101.29 -0.58 63,368 21,749 -10,397
Jun16 160315 101.65 101.92 101.45 101.70 +0.06 25,132 39,785 +1,823
Sep16 160315 102.21 102.40 101.98 102.21 +0.07 0 26 +0
Total Volume and Open Interest 34,016 57,229 -2,530
EuroFX(CME)
Mar16 160314 111.46 111.75 110.99 111.08 -0.49 605,825 142,036 -75,068
Jun16 160315 111.34 111.56 111.03 111.39 +0.15 295,404 320,279 +28,623
Sep16 160315 111.80 111.95 111.43 111.78 +0.14 349 1,384 +131
Total Volume and Open Interest 415,387 438,650 +2,668
Mexican Peso(CME)
Mar16 160314 565.13 565.38 561.13 561.75 -3.75 77,909 36,166 -17,502
Apr16 160315 557.25 557.25 557.25 557.25 -5.13 0 1 +0
Total Volume and Open Interest 65,501 124,651 -1,869
Brazilian Real(CME)
Apr16 160315 272.50 274.50 263.60 264.85 -10.10 1,282 17,904 +93
May16 160315 262.65 262.65 262.65 262.65 -10.30 0 12 +0
Jun16 160315 263.50 265.10 260.25 260.25 -10.20 18 2,670 -3
Jul16 160315 258.05 258.05 258.05 258.05 -10.10 0 15 +0
Total Volume and Open Interest 1,300 20,621 +90
30-Year T-Bonds(CBOT)
Mar16 160315 162~260 163~270 162~200 163~010 +0~070 829 11,308 -342
Jun16 160315 161~170 162~190 161~070 161~220 +0~070 220,174 506,382 -9,094
Sep16 160315 161~040 161~040 160~100 160~140 +0~070 2 20 +0
Total Volume and Open Interest 221,005 517,710 -9,436
10-Year T-Notes(CBOT)
Mar16 160315 128~270 129~075 128~245 128~275 -0~005 7,750 53,569 -1,687
Jun16 160315 128~135 128~260 128~095 128~130 -0~005 1,102,407 2,668,760 -18,561
Sep16 160315 128~010 128~010 128~010 128~010 -0~005 0 2 +0
Total Volume and Open Interest 1,110,157 2,722,331 -20,248
5-Year T-Notes(CBOT)
Mar16 160315 119~300 120~024 119~262 119~266 -0~016 9,213 86,147 -4,272
Jun16 160315 119~204 119~274 119~170 119~184 -0~022 521,452 2,395,552 -2,741
Sep16 160315 119~034 119~034 119~034 119~034 -0~022      
Total Volume and Open Interest 530,665 2,481,699 -7,013
2 Year T-Notes(CBOT)
Mar16 160315 109~002 109~002 108~306 108~306 -0~002 1,454 22,552 -491
Jun16 160315 108~272 108~284 108~256 108~262 -0~006 211,274 927,254 -8,523
Sep16 160315 108~182 108~182 108~182 108~182 -0~006      
Total Volume and Open Interest 212,728 949,806 -9,014
Eurodollars(CME)
Jun16 160315 99.200 99.210 99.185 99.190 -0.010 210,686 1,224,124 -19,857
Sep16 160315 99.115 99.125 99.085 99.095 -0.015 213,554 1,154,434 +19,437
Dec16 160315 99.015 99.035 98.990 98.995 -0.020 253,650 1,325,176 -11,250
Mar17 160315 98.940 98.965 98.915 98.920 -0.020 255,325 909,630 -88,172
Jun17 160315 98.855 98.885 98.830 98.840 -0.015 214,118 753,426 +13,514
Sep17 160315 98.775 98.810 98.750 98.760 -0.010 145,194 668,810 +4,959
Dec17 160315 98.690 98.730 98.665 98.675 -0.010 181,654 837,728 +9,915
Mar18 160315 98.620 98.665 98.595 98.610 -0.010 192,113 458,504 -110,001
Jun18 160315 98.550 98.595 98.525 98.540 -0.010 96,544 396,782 -1,184
Sep18 160315 98.480 98.530 98.455 98.475 -0.005 80,242 348,819 +2,136
Dec18 160315 98.405 98.460 98.385 98.405 -0.005 84,544 449,128 +8,335
Mar19 160315 98.355 98.405 98.335 98.350 -0.005 72,922 286,007 -33,389
Jun19 160315 98.295 98.350 98.275 98.295 -0.005 51,810 220,655 +1,369
Sep19 160315 98.240 98.295 98.220 98.240 -0.005 36,926 145,909 +977
Dec19 160315 98.180 98.235 98.155 98.175 -0.005 34,099 141,850 +750
Mar20 160315 98.125 98.185 98.105 98.125 -0.005 28,534 88,986 +1,033
Jun20 160315 98.070 98.135 98.050 98.075 unch 25,284 56,040 -810
Sep20 160315 98.025 98.080 98.000 98.020 -0.005 15,810 54,072 -266
Total Volume and Open Interest 2,378,634 10,712,359 -194,585
Ultra T-Bond(CBOT)
Mar16 160315 168~21 168~21 167~24 167~24 +0~06 632 9,730 -614
Jun16 160315 169~11 170~20 168~31 169~16 +0~06 82,144 612,329 -2,516
Sep16 160315 171~16 171~16 171~16 171~16 +0~06      
Total Volume and Open Interest 82,776 622,059 -3,130
30 Day Federal Funds(CBOT)
Mar16 160315 99.628 99.635 99.628 99.632 +0.003 12,308 76,266 +2,555
Apr16 160315 99.610 99.620 99.610 99.615 unch 15,466 137,933 +2,856
May16 160315 99.555 99.565 99.555 99.560 +0.005 23,547 158,746 +429
Jun16 160315 99.510 99.520 99.510 99.515 unch 4,845 58,101 -2,097
Jul16 160315 99.465 99.475 99.460 99.465 -0.005 8,503 73,695 -1,767
Aug16 160315 99.445 99.450 99.430 99.435 -0.010 4,744 55,742 +228
Total Volume and Open Interest 103,811 764,621 -1,169
3-Mth Euro-Yen(CME)
Jun16 160315 99.990 99.990 99.990 99.990 unch      
Sep16 160315 99.990 99.990 99.990 99.990 unch      
Dec16 160315 99.990 99.990 99.990 99.990 unch      
Mar17 160315 99.990 99.990 99.990 99.990 unch      
Jun17 160315 99.990 99.990 99.990 99.990 unch      
Sep17 160315 99.990 99.990 99.990 99.990 unch      
Dec17 160315 99.990 99.990 99.990 99.990 unch      
Mar18 160315 99.935 99.935 99.935 99.935 unch      
Jun18 160315 99.795 99.795 99.795 99.795 unch      
Sep18 160315 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160315 99.99 99.99 99.99 99.99 unch      
Sep16 160315 99.99 99.99 99.99 99.99 unch      
Dec16 160315 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160315 99.99 99.99 99.99 99.99 unch      
Jun17 160315 99.99 99.99 99.99 99.99 unch      
Sep17 160315 99.99 99.99 99.99 99.99 unch      
Dec17 160315 99.99 99.99 99.99 99.99 unch      
Mar18 160315 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160315 151.15 151.27 150.78 150.87 -0.29 4,299 16,124 +1,756
Sep16 160315 150.31 150.31 150.31 150.31 -0.29      
Dec16 160315 150.31 150.31 150.31 150.31 -0.29      
Total Volume and Open Interest 4,299 16,124 -11,207
Euro-Bund(EUREX)
Jun16 160315 161.43 161.78 161.02 161.17 -0.47 667,399 1,204,549 -2,672
Sep16 160315 160.54 160.67 160.12 160.12 -0.52 180 467 +99
Dec16 160315 158.67 158.67 158.67 158.67 -0.47      
Total Volume and Open Interest 667,579 1,205,016 -2,573
Euro-Bobl(EUREX)
Jun16 160315 130.66 130.71 130.53 130.56 -0.13 562,080 980,320 -21,156
Sep16 160315 131.46 131.46 131.46 131.46 -0.14      
Dec16 160315 131.46 131.46 131.46 131.46 -0.14      
Total Volume and Open Interest 562,080 980,320 -21,156
3-Mth Euribor(EUREX)
Mar16 160314 100.225 100.225 100.225 100.225 unch 278 5,335 +109
Jun16 160315 100.240 100.240 100.235 100.235 -0.010 4,017 11,413 -299
Sep16 160315 100.260 100.260 100.260 100.260 -0.010 10 5,947 +10
Total Volume and Open Interest 7,496 74,074 +764
Long Gilt(LIFFE)
Mar16 160315 120~26 121~00 120~26 120~27 +0~06 24,016 3,112 -23,650
Jun16 160315 119~27 120~13 119~25 119~32 +0~05 176,489 475,080 -5,648
Total Volume and Open Interest 200,505 478,192 -29,298
3-Mth Short Sterling(LIFFE)
Mar16 160315 99.41 99.41 99.40 99.41 unch 13,445 313,899 -854
Jun16 160315 99.40 99.40 99.39 99.40 unch 52,213 453,661 +3,417
Sep16 160315 99.37 99.38 99.36 99.37 unch 75,259 364,653 +1,033
Dec16 160315 99.34 99.36 99.32 99.34 unch 81,281 405,090 -420
Mar17 160315 99.30 99.33 99.28 99.31 +0.01 126,552 312,946 -5,028
Jun17 160315 99.25 99.28 99.22 99.26 +0.01 128,029 274,535 -1,090
Total Volume and Open Interest 983,529 3,382,355 -40,743
3-Mth Euribor(LIFFE)
Jun16 160315 100.240 100.240 100.230 100.235 -0.005 96,411 522,843 -10,431
Sep16 160315 100.265 100.270 100.255 100.260 -0.010 100,835 416,946 +6,438
Dec16 160315 100.275 100.285 100.270 100.270 -0.015 96,091 423,276 +4,136
Total Volume and Open Interest 883,859 3,668,566 -17,331
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 160315 97.76 97.80 97.75 97.78 +0.02 34,408 232,265 -10,055
Sep16 160315 97.81 97.86 97.81 97.83 +0.01 43,762 216,688 -3,417
Dec16 160315 97.85 97.89 97.85 97.87 +0.02 38,965 147,875 +2,041
Mar17 160315 97.86 97.91 97.85 97.88 +0.02 15,905 129,138 +134
Jun17 160315 97.86 97.90 97.86 97.88 +0.02 7,642 58,989 +159
Sep17 160315 97.84 97.88 97.84 97.86 +0.01 7,715 55,121 +1,030
Dec17 160315 97.81 97.86 97.81 97.84 +0.03 5,328 31,161 -474
Mar18 160315 97.77 97.81 97.77 97.79 +0.03 3,383 14,604 +444
Jun18 160315 97.75 97.75 97.73 97.73 +0.02 352 10,540 +88
Total Volume and Open Interest 157,657 899,229 -10,500
10-Year Aus T-Bonds(SFE)
Mar16 160315 97.31 97.37 97.31 97.34 +0.03 701,173 688,381 -70,661
Jun16 160315 97.32 97.37 97.31 97.33 +0.02 639,536 682,194 +375,441
Total Volume and Open Interest 1,340,709 1,370,575 +304,780
3-Year Aus T-Bonds(SFE)
Mar16 160315 97.89 97.96 97.89 97.94 +0.05 569,744 557,691 -150,930
Jun16 160315 97.94 98.03 97.94 97.97 +0.03 497,369 533,683 +304,836
Total Volume and Open Interest 1,067,113 1,091,374 +153,906
Gold(CMX)
Apr16 160315 1237.0 1238.7 1226.0 1231.0 -14.1 235,781 269,016 -12,660
Jun16 160315 1237.9 1239.8 1227.3 1232.2 -14.2 30,561 155,422 +12,960
Aug16 160315 1238.0 1239.4 1229.8 1233.3 -14.2 3,229 26,151 +1,580
Oct16 160315 1239.5 1239.5 1230.0 1234.4 -14.2 994 9,230 +155
Dec16 160315 1240.9 1242.1 1231.0 1235.6 -14.2 766 19,348 +10
Feb17 160315 1239.3 1239.3 1236.7 1236.7 -14.3 83 4,297 +21
Apr17 160315 1237.9 1237.9 1237.9 1237.9 -14.3 18 2,472 +3
Jun17 160315 1240.5 1240.6 1239.2 1239.2 -14.2 104 5,375 -16
Aug17 160315 1240.6 1240.6 1240.6 1240.6 -14.2 0 101 +0
Oct17 160315 1242.0 1242.0 1242.0 1242.0 -14.2 187 818 +187
Dec17 160315 1244.6 1244.6 1243.6 1243.6 -14.2 98 5,968 +0
Total Volume and Open Interest 272,133 506,363 +2,245
Silver(CMX)
Mar16 160315 1538.5 1541.0 1524.5 1525.5 -26.3 379 1,141 -198
May16 160315 1537.5 1542.0 1520.0 1526.1 -26.0 45,379 116,341 -847
Jul16 160315 1542.0 1544.5 1523.5 1529.3 -26.2 3,720 21,221 +601
Sep16 160315 1545.0 1545.0 1530.5 1533.0 -26.2 1,098 9,517 +54
Dec16 160315 1548.0 1549.0 1532.0 1538.0 -26.3 476 14,659 +172
Mar17 160315 1542.5 1543.1 1542.5 1543.1 -26.3 48 743 +48
May17 160315 1546.7 1546.7 1546.7 1546.7 -26.3 0 27 +0
Total Volume and Open Interest 51,267 169,127 -137
Platinum(NYMEX)
Apr16 160315 958.8 965.2 951.4 959.8 -5.6 12,536 41,473 -2,061
Jul16 160315 961.8 966.4 952.4 960.8 -5.7 2,412 20,939 +1,652
Oct16 160315 957.8 967.5 957.8 962.4 -5.8 48 1,011 +43
Jan17 160315 963.4 963.4 963.4 963.4 -5.8 0 9 +0
Total Volume and Open Interest 15,002 63,444 -361
Palladium(NYMEX)
Mar16 160315 565.35 570.40 565.35 570.40 -2.85 1 19 -1
Jun16 160315 572.20 572.50 559.15 570.70 -2.10 3,567 22,040 -273
Sep16 160315 570.85 570.85 570.75 570.75 -2.10 6 547 +4
Total Volume and Open Interest 3,593 22,695 -269
Copper(CMX)
Mar16 160315 220.50 223.35 220.50 223.10 -0.60 410 1,586 -223
May16 160315 224.15 224.50 220.70 223.35 -0.60 50,019 98,743 -630
Jul16 160315 224.70 225.00 221.35 224.00 -0.55 8,371 31,444 +282
Sep16 160315 223.30 224.55 221.70 224.45 -0.45 4,490 19,371 +1,742
Dec16 160315 224.25 224.70 222.10 224.60 -0.30 2,751 12,799 +762
Total Volume and Open Interest 67,028 173,551 +2,088
E-mini DJIA Index(CBOT)
Mar16 160315 17220 17255 17119 17242 +20 95,535 48,593 -8,272
Jun16 160315 17128 17160 17023 17148 +20 120,835 34,399 +17,279
Sep16 160315 17028 17071 16993 17071 +20 50 170 -6
Dec16 160315 17011 17011 17011 17011 +20 0 2 +0
Total Volume and Open Interest 216,420 83,164 +9,001
S & P 500(CME)
Mar16 160315 2008.00 2016.00 2006.00 2015.80 -2.90 18,589 125,089 -8,127
Jun16 160315 2009.90 2010.00 1995.00 2006.40 -2.80 12,288 22,130 +5,417
Sep16 160315 1998.50 1998.50 1998.50 1998.50 -2.80 2 262 +0
Dec16 160315 1991.70 1991.70 1991.70 1991.70 -2.80      
Total Volume and Open Interest 30,879 147,481 -2,710
S & P 500 E-Mini(Globex)
Mar16 160315 2019.00 2019.50 2004.50 2015.75 -3.00 1,220,530 1,985,603 -426,014
Jun16 160315 2009.25 2010.00 1995.00 2006.50 -2.75 1,828,591 1,329,369 +453,510
Sep16 160315 2001.75 2002.00 1988.00 1998.50 -2.75 333 7,785 +9
Dec16 160315 1988.50 1992.00 1981.75 1991.75 -2.75 203 1,250 +93
Total Volume and Open Interest 3,049,660 3,324,054 +27,601
NASDAQ 100 E-Mini(Globex)
Mar16 160315 4364.80 4372.00 4338.00 4364.50 -1.50 156,647 181,696 -39,050
Jun16 160315 4355.80 4364.80 4329.50 4356.30 -1.50 214,178 80,570 +41,714
Sep16 160315 4345.00 4354.80 4328.00 4350.80 -1.50 26 67 +2
Total Volume and Open Interest 370,851 262,409 +2,666
S&P Midcap 400(CME) e-Mini
Mar16 160315 1402.70 1403.10 1387.80 1391.70 -10.90 44,616 48,188 -28,357
Jun16 160315 1397.70 1398.00 1382.50 1386.30 -10.90 52,813 55,475 +29,760
Sep16 160315 1382.00 1382.00 1382.00 1382.00 -10.90 0 5 +0
Total Volume and Open Interest 97,429 103,679 +1,403
Volatility Index(CBOE)
Mar16 160315 17.45 18.05 16.80 16.90 -0.53 72,884 73,705 +73,705
Apr16 160315 18.85 19.45 18.75 19.08 +0.25 74,946 130,283 +130,283
May16 160315 19.45 19.93 19.41 19.78 +0.33 21,618 22,777 +22,777
Jun16 160315 19.98 20.45 19.95 20.33 +0.35 9,528 19,689 +19,689
Total Volume and Open Interest 187,364 290,527 -10,302
Russell 2000(ICE)
Mar16 160315 1082.90 1082.90 1064.50 1065.90 -16.70 128,082 265,147 -81,844
Jun16 160315 1077.90 1077.90 1058.90 1060.40 -16.70 165,527 175,610 +87,068
Sep16 160315 1061.10 1061.10 1056.60 1056.60 -16.70 0 5 +0
Total Volume and Open Interest 293,609 440,772 +5,224
Nikkei 225(CME)
Jun16 160315 17200 17255 16830 16915 -295 13,673 28,908 -449
Sep16 160315 16925 16925 16925 16925 -295      
Total Volume and Open Interest 13,673 28,913 -449
Nikkei 225(SGX)
Jun16 160315 17105 17165 16905 16955 -170 136,460 180,801 +12,366
Sep16 160315 17045 17055 16895 16935 -165 38 453 +24
Dec16 160315 16820 16820 16820 16820 -165 0 3,800 +0
Total Volume and Open Interest 137,890 194,493 +13,573
CAC 40(EURONEXT)
Mar16 160315 4493.5 4494.5 4449.0 4473.0 -33.0 122,982 256,789 +62
Apr16 160315 4485.0 4485.0 4439.0 4463.0 -32.0 9,310 12,979 -1,881
May16 160315 4390.5 4390.5 4390.5 4390.5 -33.0      
Total Volume and Open Interest 133,408 273,070 -767
Hang Seng Index(HKFE)
Mar16 160315 20399 20448 20260 20298 -119 135,456 98,937 -954
Apr16 160315 20359 20430 20253 20278 -121 959 3,688 +420
Total Volume and Open Interest 136,620 107,755 -500
DAX(EUREX)
Mar16 160315 9954.0 9976.0 9889.0 9940.0 -49.5 134,793 117,478 -9,799
Jun16 160315 9981.0 10007.5 9924.5 9976.0 -48.0 7,920 31,478 +3,920
Sep16 160315 9945.0 9985.5 9945.0 9967.0 -49.0 142 806 +7
Total Volume and Open Interest 142,855 149,762 -5,872
FT-SE 100(EURONEXT)
Mar16 160315 6158.50 6162.50 6107.00 6135.00 -30.50 212,601 529,158 -40,741
Jun16 160315 6096.00 6096.00 6044.00 6073.00 -29.00 96,682 90,457 +49,843
Sep16 160315 6021.00 6021.00 6021.00 6021.00 -29.00 0 1,761 +0
Total Volume and Open Interest 309,283 621,376 +9,102
SPI 200(SFE)
Mar16 160315 5175.0 5193.0 5100.0 5105.0 -68.0 46,982 253,284 +1,751
Jun16 160315 5160.0 5177.0 5086.0 5091.0 -68.0 10,264 21,357 +8,382
Sep16 160315 5100.0 5100.0 5048.0 5048.0 -66.0 0 818 +0
Total Volume and Open Interest 57,333 278,080 +10,169
FTSE MIB(ISE)
Mar16 160315 18845.00 18955.00 18665.00 18751.00 -173.00 53,519 57,585 +34
Jun16 160315 18445.00 18500.00 18215.00 18294.00 -178.00 2,005 8,147 +1,259
Sep16 160315 18214.00 18214.00 18214.00 18214.00 -176.00 1 19 +1
Total Volume and Open Interest 55,525 65,751 +1,294
KOSPI 200(KFE)
Jun16 160315 243.40 244.10 242.25 243.25 -0.10 118,477 113,135 +1,070
Sep16 160315 244.00 244.75 243.00 244.05 -0.05 278 1,287 +121
Dec16 160315 244.50 244.50 244.50 244.50 unch 18 2,155 -6
Total Volume and Open Interest 118,779 117,722 +1,120
GSCI(CME)
Apr16 160315 321.95 324.90 321.95 323.75 -3.85 2,096 11,400 +2,005
May16 160315 327.80 327.80 327.80 327.80 -3.85      
Jun16 160315 329.70 329.70 329.70 329.70        
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!!!