MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 16, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160316 891.50 894.75 886.00 894.50 +2.50 98,258 334,815 +6,931
Jul16 160316 897.00 900.50 891.50 900.25 +2.50 32,132 172,592 -923
Aug16 160316 900.75 902.50 893.75 902.25 +2.25 2,845 20,871 +67
Sep16 160316 899.50 902.25 893.75 902.25 +2.50 1,234 9,821 -17
Nov16 160316 901.75 905.50 896.75 905.00 +2.25 14,421 146,221 +1,008
Jan17 160316 906.25 909.25 901.25 909.25 +2.25 667 3,857 +237
Mar17 160316 906.00 912.00 904.75 911.75 +1.25 300 8,841 +67
May17 160316 910.00 913.25 906.25 913.00 +0.75 153 3,718 +1
Jul17 160316 912.00 918.00 911.50 917.75 +0.50 144 3,211 +80
Aug17 160316 915.25 915.25 915.25 915.25 +0.25 0 48 +0
Sep17 160316 907.50 907.50 907.50 907.50 +0.25 0 35 +0
Nov17 160316 897.50 902.25 895.75 902.25 +0.50 217 3,815 +93
Jan18 160316 907.00 907.00 907.00 907.00 +0.25 0 15 +0
Mar18 160316 911.75 911.75 911.75 911.75 +0.25 0 18 +0
Total Volume and Open Interest 150,371 707,933 +7,435
Soybean Meal(CBOT)
May16 160316 268.00 268.10 265.10 267.70 -0.50 41,234 159,107 -83
Jul16 160316 271.00 271.00 268.00 270.40 -0.60 12,070 94,913 +912
Aug16 160316 272.00 272.00 269.20 271.50 -0.70 1,602 20,896 -20
Sep16 160316 273.00 273.00 270.20 272.60 -0.60 1,193 18,405 +55
Oct16 160316 273.10 273.30 270.50 273.10 -0.50 546 12,667 +44
Dec16 160316 275.10 275.10 271.90 274.70 -0.50 3,271 45,539 +227
Jan17 160316 275.00 276.00 273.00 275.80 -0.40 130 3,458 +48
Mar17 160316 275.30 277.00 274.20 276.90 -0.20 165 4,448 -12
May17 160316 275.60 277.40 274.50 277.40 +0.10 48 2,074 +0
Jul17 160316 277.80 279.40 276.80 278.70 unch 6 1,461 +0
Total Volume and Open Interest 60,358 364,425 +1,153
Soybean Oil(CBOT)
May16 160316 32.47 32.75 32.30 32.69 +0.20 56,031 184,372 +4,451
Jul16 160316 32.70 32.98 32.53 32.92 +0.20 14,246 106,600 +1,932
Aug16 160316 32.84 33.06 32.62 33.00 +0.21 4,239 24,775 +250
Sep16 160316 32.92 33.14 32.70 33.09 +0.21 1,326 15,049 +280
Oct16 160316 32.93 33.21 32.76 33.15 +0.22 647 9,918 -65
Dec16 160316 33.08 33.39 32.90 33.34 +0.26 3,833 45,789 -128
Jan17 160316 33.29 33.61 33.29 33.57 +0.26 263 3,835 -35
Mar17 160316 33.45 33.76 33.45 33.70 +0.26 122 4,599 +4
May17 160316 33.54 33.83 33.54 33.83 +0.27 198 2,517 +49
Jul17 160316 33.74 33.99 33.74 33.98 +0.27 80 3,470 +0
Total Volume and Open Interest 81,041 407,534 +6,735
Canola(WCE)
Mar16 160314 464.1 464.1 464.1 464.1 +2.7      
May16 160316 467.0 471.3 467.0 470.2 +2.9 10,429 108,313 -3,385
Jul16 160316 468.5 474.2 468.5 473.7 +4.8 2,885 36,429 +265
Nov16 160316 470.0 476.7 470.0 475.8 +5.1 1,625 22,640 -323
Jan17 160316 477.6 480.0 477.6 478.8 +4.6 11 975 +0
Total Volume and Open Interest 14,950 168,594 -3,443
Corn(CBOT)
May16 160316 367.75 368.50 366.00 368.25 -0.25 159,819 650,748 -9,720
Jul16 160316 372.50 373.50 370.75 373.25 -0.25 44,004 315,471 -2,881
Sep16 160316 378.00 378.50 376.00 378.50 -0.25 13,098 130,354 +873
Dec16 160316 386.75 387.00 384.75 386.50 -0.75 32,396 186,382 +3,258
Mar17 160316 394.75 395.50 393.50 395.50 -0.50 2,193 35,599 +743
May17 160316 399.50 399.75 397.75 399.75 -0.25 565 5,988 +143
Jul17 160316 402.00 403.00 400.75 403.00 unch 2,053 16,434 +308
Sep17 160316 393.75 394.75 393.75 394.25 -0.50 63 1,860 +3
Dec17 160316 394.50 394.50 393.00 393.75 -1.00 960 12,466 +98
Mar18 160316 403.00 403.00 403.00 403.00 -1.00 60 525 +43
Total Volume and Open Interest 255,231 1,357,424 -7,800
Wheat(CBOT)
May16 160316 476.75 477.00 469.75 470.75 -6.50 44,445 210,273 -6,749
Jul16 160316 483.75 484.25 477.25 478.25 -6.25 15,693 113,886 -1,509
Sep16 160316 493.50 493.50 487.50 488.00 -6.25 3,325 35,519 +466
Dec16 160316 508.00 508.00 501.75 502.50 -5.50 3,422 42,885 -571
Mar17 160316 519.75 519.75 515.25 516.00 -5.25 1,371 11,095 +333
May17 160316 527.75 527.75 524.00 524.25 -5.00 368 2,343 +19
Total Volume and Open Interest 69,039 417,398 -7,937
Wheat(KCBT)
May16 160316 489.50 490.25 483.00 483.75 -5.25 13,223 90,604 -1,491
Jul16 160316 499.50 500.00 492.75 493.50 -5.25 5,690 66,160 -353
Sep16 160316 512.00 512.00 506.25 507.00 -5.00 723 12,324 +65
Dec16 160316 530.50 532.00 525.25 526.00 -4.75 922 20,872 +69
Mar17 160316 543.50 543.50 537.75 537.75 -5.25 374 8,595 -22
May17 160316 545.75 545.75 545.75 545.75 -5.00 209 2,571 +8
Jul17 160316 549.75 549.75 549.75 549.75 -5.00 263 643 +113
Total Volume and Open Interest 21,453 201,965 -1,605
Wheat(MGE)
May16 160316 519.00 519.50 513.00 515.50 -3.75 4,138 27,905 -407
Jul16 160316 527.50 528.50 523.00 524.75 -3.50 1,439 20,189 -151
Sep16 160316 536.75 536.75 532.75 534.50 -3.00 589 8,600 +122
Dec16 160316 550.00 551.00 546.75 547.50 -3.25 438 7,335 +12
Mar17 160316 561.00 561.25 557.00 560.00 -3.50 149 3,737 +68
May17 160316 569.00 569.75 568.50 568.50 -3.50 21 1,094 +16
Total Volume and Open Interest 6,796 69,019 -340
Oats(CBOT)
May16 160316 195.75 197.00 194.25 195.50 -0.50 540 8,248 -29
Jul16 160316 206.00 206.75 204.25 205.25 -0.50 101 2,337 +55
Sep16 160316 212.25 213.25 211.25 212.25 unch 8 160 -2
Dec16 160316 219.75 222.00 219.25 220.50 unch 9 371 +2
Total Volume and Open Interest 658 11,116 +20
Rough Rice(CBOT)
Mar16 160314 10.10 10.10 10.10 10.10 +0.01 19 27 +17
May16 160316 10.30 10.52 10.21 10.48 +0.11 331 10,157 +26
Jul16 160316 10.54 10.75 10.54 10.75 +0.11 17 1,814 -4
Sep16 160316 10.73 10.91 10.73 10.91 +0.11 2 377 +0
Total Volume and Open Interest 352 12,457 +17
Live Cattle(CME)
Apr16 160316 140.800 141.850 140.435 141.550 +0.815 15,005 84,979 -3,324
Jun16 160316 130.350 130.935 129.900 130.750 +0.425 12,390 102,295 +1,855
Aug16 160316 124.600 125.000 124.230 124.830 +0.195 4,958 49,340 +791
Oct16 160316 123.750 124.000 123.200 123.900 +0.200 2,478 31,521 -14
Dec16 160316 122.980 123.450 122.500 123.300 +0.320 869 15,493 +124
Feb17 160316 121.900 122.400 121.580 122.300 +0.220 259 4,175 +32
Total Volume and Open Interest 36,174 290,293 -439
Feeder Cattle(CME)
Mar16 160316 164.185 164.985 163.035 164.450 +0.465 802 3,222 -199
Apr16 160316 165.000 166.235 163.650 165.485 +0.685 2,497 9,187 -31
May16 160316 164.080 165.400 163.080 164.785 +0.985 2,042 13,874 -172
Aug16 160316 162.700 163.735 161.600 163.080 +0.780 1,142 11,479 +345
Sep16 160316 160.250 161.850 159.750 161.285 +1.035 182 1,725 +40
Oct16 160316 157.580 159.400 157.080 159.035 +1.455 127 1,592 +16
Nov16 160316 152.880 155.000 152.830 154.550 +1.450 84 1,317 +24
Total Volume and Open Interest 6,883 42,491 +25
Lean Hogs(CME)
Apr16 160316 70.600 71.930 69.980 71.300 +0.570 15,328 42,402 -3,929
May16 160316 78.600 79.580 78.550 79.350 +0.100 187 1,725 +15
Jun16 160316 83.135 83.800 82.730 83.750 +0.450 10,282 74,304 +1,428
Jul16 160316 82.150 82.785 81.850 82.650 +0.320 3,336 18,969 +418
Aug16 160316 80.900 81.400 80.500 81.300 +0.220 2,618 32,004 +308
Oct16 160316 68.750 69.450 68.635 69.385 +0.350 1,350 23,465 +209
Dec16 160316 63.900 64.225 63.700 64.100 +0.170 565 16,642 +201
Feb17 160316 66.635 66.950 66.535 66.725 +0.025 197 5,285 +56
Total Volume and Open Interest 33,891 216,557 -1,288
Class III Milk(CME)
Mar16 160316 13.80 13.83 13.78 13.80 +0.01 31 3,941 -15
Apr16 160316 13.47 13.59 13.37 13.53 +0.13 149 4,977 -75
May16 160316 13.30 13.38 13.27 13.31 +0.02 162 4,174 -44
Jun16 160316 13.29 13.42 13.29 13.34 +0.05 62 3,718 -3
Jul16 160316 13.66 13.77 13.66 13.68 -0.01 76 2,979 +11
Aug16 160316 14.07 14.17 14.07 14.13 +0.02 47 2,541 -4
Sep16 160316 14.40 14.48 14.40 14.42 -0.01 36 2,472 -3
Oct16 160316 14.51 14.58 14.51 14.57 +0.01 31 2,004 +4
Nov16 160316 14.52 14.60 14.52 14.53 -0.01 27 1,894 +9
Dec16 160316 14.54 14.63 14.54 14.63 +0.07 18 1,805 +4
Jan17 160316 14.56 14.59 14.50 14.57 +0.01 11 357 +11
Feb17 160316 14.56 14.57 14.48 14.57 +0.02 13 270 +1
Mar17 160316 14.57 14.62 14.50 14.60 +0.04 30 263 +16
Total Volume and Open Interest 702 32,266 -84
Cocoa(ICE)
Mar16 160315 3043 3063 2999 2999 -44 0 2 +0
May16 160316 3050 3052 3016 3040 -13 12,254 79,019 -1,184
Jul16 160316 3049 3051 3017 3040 -13 5,936 58,007 +743
Sep16 160316 3031 3034 3002 3025 -12 2,994 41,009 -39
Dec16 160316 2993 2999 2968 2993 -10 1,684 20,497 +90
Mar17 160316 2969 2972 2956 2968 -10 932 25,375 +224
May17 160316 2951 2958 2945 2958 -10 104 4,678 +3
Total Volume and Open Interest 23,923 235,372 -154
Coffee "C"(ICE)
Mar16 160316 124.25 127.50 124.25 127.40 +3.30 2 21 -48
May16 160316 124.75 130.00 124.05 129.05 +3.35 25,756 83,702 -804
Jul16 160316 126.70 131.65 125.85 130.75 +3.25 9,032 39,989 -982
Sep16 160316 128.30 133.10 127.50 132.25 +3.15 4,862 26,540 +522
Dec16 160316 130.00 134.75 129.35 133.90 +3.05 1,651 26,971 +350
Mar17 160316 132.05 136.15 131.10 135.60 +3.05 455 6,839 +110
Total Volume and Open Interest 42,012 191,366 -723
Orange Juice(ICE)
May16 160316 128.40 130.25 127.35 127.85 -0.75 990 9,140 -200
Jul16 160316 129.85 130.25 127.50 128.00 -0.75 144 1,591 +95
Sep16 160316 130.10 130.35 128.35 128.55 -0.45 55 914 +7
Nov16 160316 130.30 130.30 128.80 128.80 -0.65 37 298 +13
Jan17 160316 129.15 129.15 129.15 129.15 -0.65 0 71 +0
Mar17 160316 130.05 130.05 130.05 130.05 -0.65 0 1 +0
Total Volume and Open Interest 1,226 12,015 -85
Sugar #11(ICE)
May16 160316 15.26 15.49 15.04 15.47 +0.15 54,664 300,471 +6,649
Jul16 160316 15.25 15.42 15.03 15.41 +0.14 21,688 219,179 +1,501
Oct16 160316 15.33 15.54 15.21 15.54 +0.12 11,723 118,267 +448
Mar17 160316 15.86 15.99 15.70 15.99 +0.10 4,630 76,473 -534
May17 160316 15.57 15.72 15.45 15.72 +0.07 933 13,763 +344
Jul17 160316 15.36 15.45 15.18 15.45 +0.04 310 18,037 -48
Oct17 160316 15.20 15.33 15.08 15.33 +0.02 120 15,818 +15
Mar18 160316 15.43 15.52 15.43 15.50 -0.01 19 6,087 +7
Total Volume and Open Interest 94,097 772,985 +8,381
London Cocoa(LCE)
Mar16 160314 2242 2242 2220 2220 -12 1,757 14,337 -624
May16 160316 2257 2262 2242 2261 +3 14,870 78,032 +5,018
Jul16 160316 2247 2250 2233 2249 +2 6,157 60,918 +1,807
Sep16 160316 2217 2223 2206 2222 unch 2,228 52,132 +97
Dec16 160316 2171 2177 2160 2176 +1 1,806 41,921 +460
Mar17 160316 2137 2144 2128 2144 +3 1,569 34,390 -22
May17 160316 2134 2139 2133 2139 +3 270 4,098 +70
Total Volume and Open Interest 26,939 272,565 +1,521
London Sugar(LCE)
May16 160316 437.40 443.90 434.80 443.20 +4.20 3,445 42,346 +289
Aug16 160316 432.50 438.90 430.30 438.30 +3.80 1,857 23,708 -265
Oct16 160316 428.20 433.20 426.20 432.50 +2.50 721 12,210 +363
Dec16 160316 427.80 431.50 424.90 431.10 +2.10 466 5,966 +60
Mar17 160316 429.60 432.60 426.80 432.50 +1.30 135 4,323 +72
Total Volume and Open Interest 6,642 91,003 +519
Cotton(ICE)
May16 160316 58.00 58.51 57.52 58.32 +0.08 15,884 118,632 -1,783
Jul16 160316 58.06 58.29 57.43 58.19 +0.12 5,862 46,546 +181
Oct16 160316 58.07 58.07 58.07 58.07 +0.21 0 2 +0
Dec16 160316 57.66 57.95 57.15 57.94 +0.25 4,032 38,060 +2,652
Mar17 160316 58.61 58.82 58.61 58.82 +0.30 130 6,134 +58
May17 160316 59.31 59.51 59.31 59.51 +0.28 39 1,913 +21
Total Volume and Open Interest 25,975 214,039 +1,115
Lumber(CME)
May16 160316 287.8 297.0 286.0 297.0 +10.0 549 3,583 -14
Jul16 160316 285.7 294.3 285.7 294.3 +10.0 133 627 -18
Sep16 160316 286.6 296.3 286.0 295.3 +9.0 2 88 +2
Nov16 160316 289.6 289.7 289.6 289.6 +8.7 0 23 +0
Total Volume and Open Interest 705 4,357 -39
Crude Oil(NYM)
Apr16 160316 36.74 38.63 36.61 38.46 +2.12 489,938 190,101 -28,969
May16 160316 38.48 40.14 38.39 40.00 +1.92 229,532 501,504 +4,631
Jun16 160316 39.43 40.94 39.33 40.80 +1.76 82,281 220,133 +676
Jul16 160316 40.31 41.58 40.03 41.46 +1.70 29,362 100,887 +2,467
Aug16 160316 40.85 42.14 40.64 42.01 +1.68 19,318 61,457 -888
Sep16 160316 41.21 42.57 41.10 42.45 +1.65 20,951 87,324 +2,840
Oct16 160316 41.59 42.84 41.48 42.79 +1.60 8,388 48,732 +2,471
Nov16 160316 42.09 43.12 41.83 43.09 +1.54 6,071 35,235 -898
Dec16 160316 42.19 43.45 42.11 43.36 +1.48 41,945 198,128 +3,346
Jan17 160316 42.68 43.59 42.41 43.59 +1.43 1,903 32,573 -112
Feb17 160316 43.09 43.82 42.98 43.82 +1.39 1,270 18,503 +82
Mar17 160316 43.00 44.13 43.00 44.06 +1.35 3,161 34,905 -422
Apr17 160316 44.29 44.29 44.29 44.29 +1.31 778 9,447 +48
May17 160316 44.52 44.52 44.52 44.52 +1.27 497 8,198 +19
Jun17 160316 43.95 44.82 43.70 44.75 +1.24 9,303 45,725 +734
Jul17 160316 45.10 45.10 44.95 44.95 +1.21 737 7,926 -154
Total Volume and Open Interest 971,907 1,808,627 -15,412
e-miNY Crude Oil(NYM)
Apr16 160316 36.750 38.625 36.600 38.450 +2.100 9,885 5,565 -42
May16 160316 38.550 40.150 38.400 40.000 +1.925 962 878 +107
Jun16 160316 39.525 40.900 39.375 40.800 +1.750 83 356 -2
Jul16 160316 40.400 41.500 40.200 41.450 +1.700 10 199 +1
Aug16 160316 41.650 42.000 41.650 42.000 +1.675 1 51 +0
Sep16 160316 42.100 42.450 42.100 42.450 +1.650 0 76 +0
Oct16 160316 42.800 42.800 42.800 42.800 +1.600 0 42 +0
Nov16 160316 43.100 43.100 43.100 43.100 +1.550 0 10 +0
Dec16 160316 42.950 43.350 42.950 43.350 +1.475 2 230 -1
Jan17 160316 43.600 43.600 43.600 43.600 +1.450 0 8 +0
Total Volume and Open Interest 10,946 7,883 +66
NY Harbor ULSD(NYM)
Apr16 160316 118.67 123.40 117.79 123.12 +5.35 46,248 60,322 -980
May16 160316 119.67 124.22 118.78 123.95 +5.17 25,753 75,435 +1,000
Jun16 160316 120.91 125.20 119.96 124.93 +4.94 19,284 48,853 +1,123
Jul16 160316 122.69 126.65 122.69 126.44 +4.78 7,856 31,749 +629
Aug16 160316 125.12 128.32 124.69 128.13 +4.63 4,918 20,203 +350
Sep16 160316 126.94 130.12 126.60 130.07 +4.46 3,196 18,346 -588
Oct16 160316 128.20 132.28 128.20 131.99 +4.27 1,489 10,724 +115
Nov16 160316 131.12 133.93 130.87 133.83 +4.09 1,321 7,926 -13
Dec16 160316 131.75 135.80 131.53 135.50 +3.94 6,608 41,100 +553
Jan17 160316 135.91 137.19 135.70 137.00 +3.79 576 15,616 +128
Feb17 160316 137.03 138.09 137.03 138.09 +3.69 145 3,195 -19
Mar17 160316 137.66 138.63 137.66 138.63 +3.61 98 5,635 +11
Apr17 160316 138.22 138.49 138.22 138.49 +3.53 80 1,912 +5
May17 160316 138.74 138.74 138.74 138.74 +3.46 65 1,238 +6
Total Volume and Open Interest 118,337 362,129 +2,485
RBOB Gasoline(NYM)
Apr16 160316 140.96 143.56 140.24 141.83 +1.01 46,037 74,585 -4,309
May16 160316 144.02 146.72 143.35 145.14 +1.17 32,599 99,328 +3,585
Jun16 160316 144.97 147.46 144.26 146.40 +1.59 20,052 48,694 -548
Jul16 160316 144.75 146.85 144.42 146.11 +1.87 12,045 37,623 -389
Aug16 160316 142.31 144.66 142.25 144.42 +2.22 8,288 32,308 +858
Sep16 160316 139.95 141.67 139.26 141.52 +2.40 4,576 40,082 -383
Oct16 160316 125.53 127.38 125.00 127.22 +2.45 1,969 19,461 +150
Nov16 160316 121.62 123.79 121.62 123.79 +2.46 1,006 11,256 +63
Dec16 160316 119.63 122.34 119.50 121.83 +2.44 3,362 31,718 -390
Jan17 160316 120.26 121.88 119.76 121.88 +2.48 444 4,780 -38
Total Volume and Open Interest 133,017 428,048 -1,247
e-miNY RBOB Gasoline(NYM)
Apr16 160316 141.80 141.83 141.80 141.80 +1.00 0 1 +0
May16 160316 145.10 145.14 145.10 145.10 +1.10      
Jun16 160316 146.40 146.40 146.40 146.40 +1.60      
Jul16 160316 146.10 146.11 146.10 146.10 +1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr16 160316 1.849 1.879 1.820 1.868 +0.017 111,237 171,540 -13,117
May16 160316 1.942 1.970 1.909 1.955 +0.010 62,579 291,892 +7,307
Jun16 160316 2.055 2.079 2.019 2.065 +0.008 24,254 78,032 +40
Jul16 160316 2.149 2.173 2.118 2.165 +0.010 25,543 89,928 +934
Aug16 160316 2.202 2.221 2.167 2.215 +0.011 11,970 39,152 +857
Sep16 160316 2.217 2.236 2.185 2.232 +0.013 10,356 80,659 +99
Oct16 160316 2.256 2.280 2.225 2.274 +0.011 15,053 71,270 +867
Nov16 160316 2.436 2.447 2.398 2.445 +0.018 2,329 26,508 -35
Dec16 160316 2.687 2.703 2.655 2.699 +0.018 1,929 33,235 +190
Jan17 160316 2.810 2.828 2.780 2.825 +0.019 5,558 61,351 +141
Feb17 160316 2.805 2.819 2.772 2.817 +0.018 993 13,920 -72
Mar17 160316 2.738 2.780 2.734 2.777 +0.019 4,573 40,093 +1,130
Apr17 160316 2.550 2.588 2.543 2.584 +0.016 3,373 38,896 +1,274
May17 160316 2.561 2.597 2.555 2.595 +0.017 212 8,300 +53
Jun17 160316 2.604 2.642 2.604 2.642 +0.016 134 4,449 +88
Jul17 160316 2.648 2.687 2.648 2.687 +0.016 160 3,762 -9
Total Volume and Open Interest 280,703 1,097,082 -156
Brent Crude Oil(ICE)
May16 160316 39.14 40.44 38.83 40.33 +1.59 264,706 306,592 -23,159
Jun16 160316 39.74 41.08 39.47 40.98 +1.59 168,779 359,171 -1,997
Jul16 160316 40.19 41.50 39.94 41.40 +1.52 69,456 247,819 +13,457
Aug16 160316 40.69 41.95 40.45 41.85 +1.46 51,680 108,528 +7,891
Sep16 160316 41.24 42.45 40.97 42.37 +1.43 40,305 150,946 -742
Oct16 160316 41.81 42.94 41.48 42.85 +1.41 13,564 73,396 +1,380
Nov16 160316 42.31 43.34 41.96 43.31 +1.38 8,173 58,433 -152
Dec16 160316 42.78 43.82 42.45 43.75 +1.34 64,770 296,214 -1,416
Jan17 160316 43.21 44.19 42.99 44.15 +1.31 4,976 58,518 +276
Feb17 160316 44.32 44.91 44.28 44.51 +1.28 2,741 42,278 -91
Mar17 160316 44.67 44.87 44.58 44.87 +1.26 3,413 30,322 -120
Apr17 160316 45.21 45.21 45.21 45.21 +1.24 652 16,173 +27
May17 160316 45.50 45.50 45.50 45.50 +1.22 513 16,564 +148
Jun17 160316 44.93 45.84 44.63 45.76 +1.21 7,101 62,135 +279
Total Volume and Open Interest 728,990 2,146,051 -6,227
Gas Oil(ICE)
Apr16 160316 354.00 368.00 351.00 365.25 +15.25 79,695 120,440 -2,446
May16 160316 357.75 371.00 355.25 368.50 +14.50 61,419 127,430 +1,297
Jun16 160316 362.75 375.25 360.25 372.75 +13.75 38,720 101,844 -2,763
Jul16 160316 369.25 380.00 366.00 377.50 +13.25 10,637 44,193 +1,737
Aug16 160316 374.50 385.00 371.50 382.75 +13.00 7,001 28,630 -439
Sep16 160316 379.25 389.75 376.50 387.75 +12.75 5,890 30,716 +46
Oct16 160316 383.00 395.00 382.00 392.75 +12.25 3,350 22,418 -103
Nov16 160316 388.25 398.00 388.25 396.25 +12.00 2,369 17,297 -98
Dec16 160316 391.25 401.00 388.75 399.00 +11.75 17,161 84,429 -619
Jan17 160316 397.75 404.50 396.50 403.00 +11.50 1,188 15,489 +14
Total Volume and Open Interest 239,017 740,365 -836
Ethanol(CBOT)
Apr16 160316 1.430 1.436 1.429 1.433 +0.001 376 1,313 -108
May16 160316 1.450 1.456 1.450 1.453 +0.001 171 1,137 +84
Jun16 160316 1.452 1.452 1.452 1.452 +0.001 17 176 +17
Jul16 160316 1.450 1.450 1.450 1.450 +0.001 10 538 +0
Aug16 160316 1.443 1.443 1.443 1.443 +0.001 0 129 +0
Sep16 160316 1.434 1.434 1.434 1.434 +0.001 66 212 +48
Oct16 160316 1.417 1.417 1.417 1.417 +0.001 27 138 +0
Nov16 160316 1.407 1.407 1.407 1.407 +0.001 0 72 +0
Total Volume and Open Interest 667 4,048 +41
WTI Crude Oil(ICE)
Apr16 160316 36.91 38.63 36.62 38.46 +2.12 35,946 38,940 -2,411
May16 160316 38.63 40.14 38.40 40.00 +1.92 46,607 102,713 -838
Jun16 160316 39.63 40.90 39.35 40.80 +1.76 38,342 75,578 -5,730
Jul16 160316 40.32 41.54 40.05 41.46 +1.70 16,370 20,503 -2,568
Aug16 160316 40.93 42.09 40.76 42.01 +1.68 8,699 10,974 -1,073
Sep16 160316 41.47 42.50 41.22 42.45 +1.65 4,028 21,036 +249
Oct16 160316 41.85 42.79 41.60 42.79 +1.60 2,274 4,521 -72
Nov16 160316 42.28 43.09 42.28 43.09 +1.54 1,831 10,048 +124
Dec16 160316 42.39 43.38 42.32 43.36 +1.48 13,886 64,923 -524
Jan17 160316 43.59 43.59 43.59 43.59 +1.43 325 4,775 -50
Feb17 160316 43.82 43.82 43.82 43.82 +1.39 119 3,736 -1
Mar17 160316 44.06 44.06 44.06 44.06 +1.35 63 3,097 +10
Apr17 160316 44.29 44.29 44.29 44.29 +1.31 28 2,011 -13
May17 160316 44.52 44.52 44.52 44.52 +1.27 12 1,131 +0
Jun17 160316 44.26 44.75 44.26 44.75 +1.24 1,063 17,592 +318
Jul17 160316 44.95 44.95 44.95 44.95 +1.21 4 1,139 +0
Total Volume and Open Interest 171,470 442,343 -12,622
US Dollar Index(ICE)
Jun16 160316 96.660 97.090 95.560 95.925 -0.743 15,152 48,524 +283
Sep16 160316 96.900 97.100 95.735 95.980 -0.743 18 901 +1
Dec16 160316 96.885 96.885 95.725 96.030 -0.747 1 144 +1
Total Volume and Open Interest 15,171 49,569 -16,074
Australian Dollar(CME)
Jun16 160316 74.30 75.30 73.85 74.99 +0.80 76,087 93,706 +2,017
Sep16 160316 73.61 74.97 73.56 74.68 +0.79 101 97 +24
Dec16 160316 73.38 74.43 73.38 74.43 +0.80 12 19 -8
Total Volume and Open Interest 76,200 93,826 -67,985
British Pound(CME)
Jun16 160316 141.57 142.79 140.58 142.28 +0.68 60,558 249,977 -2,972
Sep16 160316 141.20 142.86 140.72 142.39 +0.67 39 349 +20
Dec16 160316 142.69 142.88 140.93 142.57 +0.69 1 125 -1
Total Volume and Open Interest 60,598 250,464 -122,954
Canadian Dollar(CME)
Jun16 160316 74.91 76.38 74.61 76.01 +1.10 56,511 85,909 -2,188
Sep16 160316 74.87 76.35 74.66 76.03 +1.08 71 1,455 +31
Dec16 160316 74.88 76.36 74.72 76.07 +1.08 32 1,165 +11
Mar17 160316 76.14 76.39 74.78 76.14 +1.10 1 55 +1
Total Volume and Open Interest 60,933 169,399 -4,983
Japanese Yen(CME)
Jun16 160316 88.58 89.25 88.08 88.91 +0.26 70,201 139,326 -1,213
Sep16 160316 88.79 89.54 88.42 89.23 +0.26 10 204 -1
Dec16 160316 89.60 89.83 88.84 89.60 +0.27 0 65 +0
Total Volume and Open Interest 70,211 139,618 -133,632
Swiss Franc(CME)
Jun16 160316 101.71 102.98 101.27 102.50 +0.80 14,828 40,068 +283
Sep16 160316 103.02 103.44 101.80 103.02 +0.81 0 26 +0
Dec16 160316 103.57 103.82 102.43 103.57 +0.84 0 22 +0
Total Volume and Open Interest 14,828 40,116 -17,113
EuroFX(CME)
Jun16 160316 111.36 112.74 110.88 112.25 +0.86 155,915 319,762 -517
Sep16 160316 111.69 113.08 111.29 112.63 +0.85 315 1,510 +126
Dec16 160316 113.20 113.50 111.74 113.05 +0.85 3 862 +0
Total Volume and Open Interest 156,233 322,321 -116,329
Mexican Peso(CME)
Apr16 160316 563.25 563.25 563.25 563.25 +6.00 0 1 +0
May16 160316 562.00 562.00 562.00 562.00 +6.13      
Total Volume and Open Interest 24,825 95,865 -28,786
Brazilian Real(CME)
Apr16 160316 264.90 267.05 258.85 264.90 +0.05 1,982 17,649 -255
May16 160316 258.00 263.50 258.00 262.75 +0.10 0 12 +0
Jun16 160316 256.75 261.15 254.05 260.50 +0.25 2,499 4,868 +2,198
Jul16 160316 258.35 258.35 258.35 258.35 +0.30 0 15 +0
Total Volume and Open Interest 4,481 22,564 +1,943
30-Year T-Bonds(CBOT)
Mar16 160316 163~000 163~170 162~150 162~270 -0~060 573 10,915 -393
Jun16 160316 161~130 162~070 161~020 161~160 -0~060 154,026 500,096 -6,286
Sep16 160316 160~240 160~240 160~080 160~080 -0~060 0 20 +0
Total Volume and Open Interest 154,599 511,031 -6,679
10-Year T-Notes(CBOT)
Mar16 160316 128~270 129~165 128~165 129~095 +0~140 5,896 50,172 -3,397
Jun16 160316 128~105 129~025 128~015 128~270 +0~140 727,102 2,643,835 -24,925
Sep16 160316 128~150 128~150 128~150 128~150 +0~140 0 2 +0
Total Volume and Open Interest 732,998 2,694,009 -28,322
5-Year T-Notes(CBOT)
Mar16 160316 119~280 120~132 119~210 120~096 +0~150 9,637 81,853 -4,294
Jun16 160316 119~180 120~060 119~112 120~014 +0~150 376,708 2,379,043 -16,509
Sep16 160316 119~184 119~184 119~184 119~184 +0~150      
Total Volume and Open Interest 386,345 2,460,896 -20,803
2 Year T-Notes(CBOT)
Mar16 160316 108~304 109~060 108~286 109~046 +0~060 1,329 20,893 -1,659
Jun16 160316 108~260 109~020 108~236 109~006 +0~064 217,065 911,206 -16,048
Sep16 160316 108~246 108~246 108~246 108~246 +0~064      
Total Volume and Open Interest 218,394 932,099 -17,707
Eurodollars(CME)
Jun16 160316 99.190 99.270 99.170 99.265 +0.075 230,265 1,220,711 -3,413
Sep16 160316 99.090 99.195 99.060 99.190 +0.095 173,768 1,145,948 -8,486
Dec16 160316 98.990 99.115 98.955 99.100 +0.105 229,011 1,309,943 -15,233
Mar17 160316 98.915 99.045 98.870 99.025 +0.105 170,035 882,266 -27,364
Jun17 160316 98.830 98.965 98.780 98.940 +0.100 162,408 748,530 -4,896
Sep17 160316 98.750 98.885 98.695 98.860 +0.100 127,817 658,787 -10,023
Dec17 160316 98.660 98.800 98.610 98.770 +0.095 139,901 831,464 -6,264
Mar18 160316 98.595 98.730 98.540 98.700 +0.090 130,927 457,595 -909
Jun18 160316 98.525 98.660 98.470 98.625 +0.085 87,516 391,530 -5,252
Sep18 160316 98.460 98.590 98.405 98.555 +0.080 70,662 342,798 -6,021
Dec18 160316 98.385 98.520 98.335 98.480 +0.075 107,091 453,455 +4,327
Mar19 160316 98.335 98.465 98.285 98.425 +0.075 124,339 266,942 -19,065
Jun19 160316 98.275 98.400 98.230 98.360 +0.065 69,546 233,242 +12,587
Sep19 160316 98.220 98.340 98.175 98.300 +0.060 38,985 148,453 +2,544
Dec19 160316 98.155 98.270 98.110 98.230 +0.055 36,453 142,993 +1,143
Mar20 160316 98.110 98.215 98.065 98.175 +0.050 29,061 80,458 -8,528
Jun20 160316 98.055 98.150 98.015 98.115 +0.040 12,656 54,399 -1,641
Sep20 160316 97.995 98.090 97.965 98.055 +0.035 12,638 54,216 +144
Total Volume and Open Interest 2,033,064 9,721,231 -991,128
Ultra T-Bond(CBOT)
Mar16 160316 167~13 168~01 167~12 167~12 -0~12 506 9,317 -413
Jun16 160316 169~09 170~02 168~20 169~04 -0~12 55,910 611,947 -382
Sep16 160316 171~04 171~04 171~04 171~04 -0~12      
Total Volume and Open Interest 56,416 621,264 -795
30 Day Federal Funds(CBOT)
Mar16 160316 99.632 99.640 99.630 99.637 +0.005 19,631 83,685 +7,419
Apr16 160316 99.620 99.640 99.605 99.635 +0.020 23,952 143,203 +5,270
May16 160316 99.565 99.615 99.545 99.615 +0.055 96,306 193,419 +34,673
Jun16 160316 99.515 99.570 99.495 99.570 +0.055 9,107 58,554 +453
Jul16 160316 99.465 99.535 99.450 99.530 +0.065 20,484 81,655 +7,960
Aug16 160316 99.430 99.515 99.415 99.510 +0.075 8,587 54,987 -755
Total Volume and Open Interest 196,708 817,342 +52,721
3-Mth Euro-Yen(CME)
Jun16 160316 99.990 99.990 99.990 99.990 unch      
Sep16 160316 99.990 99.990 99.990 99.990 unch      
Dec16 160316 99.990 99.990 99.990 99.990 unch      
Mar17 160316 99.990 99.990 99.990 99.990 unch      
Jun17 160316 99.990 99.990 99.990 99.990 unch      
Sep17 160316 99.990 99.990 99.990 99.990 unch      
Dec17 160316 99.990 99.990 99.990 99.990 unch      
Mar18 160316 99.935 99.935 99.935 99.935 unch      
Jun18 160316 99.795 99.795 99.795 99.795 unch      
Sep18 160316 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160316 99.99 99.99 99.99 99.99 unch      
Sep16 160316 99.99 99.99 99.99 99.99 unch      
Dec16 160316 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160316 99.99 99.99 99.99 99.99 unch      
Jun17 160316 99.99 99.99 99.99 99.99 unch      
Sep17 160316 99.99 99.99 99.99 99.99 unch      
Dec17 160316 99.99 99.99 99.99 99.99 unch      
Mar18 160316 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160316 150.82 151.31 150.62 151.28 +0.41 1,808 16,100 -24
Sep16 160316 150.72 150.72 150.72 150.72 +0.41      
Dec16 160316 150.72 150.72 150.72 150.72 +0.41      
Total Volume and Open Interest 1,808 16,100 -24
Euro-Bund(EUREX)
Jun16 160316 161.21 161.80 161.09 161.50 +0.33 537,492 1,209,784 +5,235
Sep16 160316 160.47 160.47 160.47 160.47 +0.35 4 468 +1
Dec16 160316 159.00 159.00 159.00 159.00 +0.33      
Total Volume and Open Interest 537,496 1,210,252 +5,236
Euro-Bobl(EUREX)
Jun16 160316 130.59 130.76 130.51 130.65 +0.09 467,292 1,000,454 +20,134
Sep16 160316 131.42 131.47 131.41 131.47 +0.01      
Dec16 160316 131.15 131.15 131.15 131.15 -0.31      
Total Volume and Open Interest 467,292 1,000,454 +20,134
3-Mth Euribor(EUREX)
Mar16 160314 100.225 100.225 100.225 100.225 unch 278 5,335 +109
Jun16 160316 100.245 100.245 100.245 100.245 +0.010 200 11,613 +200
Sep16 160316 100.265 100.265 100.265 100.265 +0.005 202 5,946 -1
Total Volume and Open Interest 404 71,839 -2,235
Long Gilt(LIFFE)
Mar16 160316 121~00 121~00 120~32 120~32 +0~05 1,871 2,411 -701
Jun16 160316 119~30 120~11 119~28 120~05 +0~05 137,913 466,027 -9,053
Total Volume and Open Interest 139,784 468,438 -9,754
3-Mth Short Sterling(LIFFE)
Mar16 160316 99.40 99.41 99.40 99.41 unch 18,987 310,114 -3,785
Jun16 160316 99.39 99.40 99.39 99.39 -0.01 46,090 452,368 -1,293
Sep16 160316 99.36 99.38 99.36 99.36 -0.01 59,593 358,041 -6,612
Dec16 160316 99.34 99.35 99.32 99.33 -0.01 72,028 410,316 +5,226
Mar17 160316 99.30 99.31 99.28 99.29 -0.02 69,149 313,289 +343
Jun17 160316 99.25 99.27 99.22 99.24 -0.02 75,015 276,312 +1,777
Total Volume and Open Interest 629,893 3,382,212 -143
3-Mth Euribor(LIFFE)
Jun16 160316 100.235 100.245 100.230 100.240 +0.005 195,643 511,726 -11,117
Sep16 160316 100.260 100.270 100.255 100.260 unch 211,208 420,718 +3,772
Dec16 160316 100.275 100.280 100.265 100.270 unch 186,742 432,889 +9,613
Total Volume and Open Interest 1,078,744 3,303,482 -365,084
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 160316 97.78 97.78 97.76 97.77 -0.01 29,481 235,594 +3,329
Sep16 160316 97.82 97.84 97.82 97.83 unch 42,600 220,383 +3,695
Dec16 160316 97.86 97.89 97.86 97.87 unch 30,379 151,558 +3,683
Mar17 160316 97.88 97.91 97.87 97.88 unch 20,823 133,386 +4,248
Jun17 160316 97.88 97.91 97.87 97.88 unch 9,800 59,896 +907
Sep17 160316 97.87 97.89 97.86 97.87 +0.01 8,452 54,861 -260
Dec17 160316 97.84 97.87 97.84 97.84 unch 5,260 32,735 +1,574
Mar18 160316 97.79 97.83 97.79 97.79 unch 3,765 16,479 +1,875
Jun18 160316 97.78 97.78 97.74 97.74 +0.01 2,040 10,303 -237
Total Volume and Open Interest 153,569 918,316 +19,087
10-Year Aus T-Bonds(SFE)
Jun16 160316 97.34 97.38 97.33 97.37 +0.04 151,803 748,135 +65,941
Sep16 160316 97.37 97.37 97.37 97.37        
3-Year Aus T-Bonds(SFE)
Jun16 160316 97.98 98.02 97.97 97.99 +0.01 256,436 688,356 +154,673
Sep16 160316 97.99 97.99 97.99 97.99        
Gold(CMX)
Apr16 160316 1233.1 1264.8 1227.0 1229.8 -1.2 207,557 253,325 -15,691
Jun16 160316 1234.6 1265.9 1228.5 1231.0 -1.2 32,087 163,415 +7,993
Aug16 160316 1234.7 1266.4 1229.6 1232.1 -1.2 6,940 26,658 +507
Oct16 160316 1235.0 1264.7 1232.5 1233.2 -1.2 1,555 9,132 -98
Dec16 160316 1235.8 1268.7 1231.9 1234.4 -1.2 2,220 19,660 +312
Feb17 160316 1235.0 1269.0 1235.0 1235.6 -1.1 7 4,299 +2
Apr17 160316 1235.7 1236.9 1235.7 1236.9 -1.0 19 2,472 +0
Jun17 160316 1241.7 1268.1 1238.3 1238.3 -0.9 260 5,632 +257
Aug17 160316 1239.8 1239.8 1239.8 1239.8 -0.8 18 106 +5
Oct17 160316 1241.3 1241.3 1241.3 1241.3 -0.7 2 820 +2
Dec17 160316 1242.8 1242.8 1242.8 1242.8 -0.8 41 5,953 -15
Total Volume and Open Interest 251,052 499,710 -6,653
Silver(CMX)
Mar16 160316 1527.0 1566.0 1521.4 1521.4 -4.1 276 1,045 -96
May16 160316 1529.0 1567.5 1521.0 1521.9 -4.2 58,167 115,882 -459
Jul16 160316 1533.5 1570.0 1524.5 1525.2 -4.1 2,601 20,711 -510
Sep16 160316 1531.5 1551.5 1528.0 1528.9 -4.1 1,833 9,543 +26
Dec16 160316 1543.0 1577.5 1534.0 1534.0 -4.0 593 14,820 +161
Mar17 160316 1583.0 1583.0 1539.1 1539.1 -4.0 2 744 +1
May17 160316 1542.8 1542.8 1542.8 1542.8 -3.9 0 27 +0
Total Volume and Open Interest 63,920 168,235 -892
Platinum(NYMEX)
Apr16 160316 958.6 983.0 955.9 958.7 -1.1 14,167 39,556 -1,917
Jul16 160316 959.7 983.1 957.2 959.6 -1.2 2,971 23,042 +2,103
Oct16 160316 966.5 982.7 961.4 961.4 -1.0 33 1,018 +7
Jan17 160316 962.4 962.4 962.4 962.4 -1.0 6 7 -2
Total Volume and Open Interest 17,180 63,636 +192
Palladium(NYMEX)
Mar16 160316 577.20 577.20 577.20 577.20 +6.80 0 19 +0
Jun16 160316 568.90 585.00 564.05 577.50 +6.80 3,777 21,698 -342
Sep16 160316 574.15 578.65 573.95 577.65 +6.90 4 548 +1
Total Volume and Open Interest 3,803 22,368 -327
Copper(CMX)
Mar16 160316 223.15 225.85 222.30 223.15 +0.05 420 1,474 -112
May16 160316 223.80 226.80 222.30 223.40 +0.05 56,339 99,690 +947
Jul16 160316 224.25 227.25 223.05 224.10 +0.10 5,795 32,660 +1,216
Sep16 160316 224.60 227.85 223.85 224.55 +0.10 2,519 19,296 -75
Dec16 160316 224.00 227.65 224.00 224.75 +0.15 618 12,749 -50
Total Volume and Open Interest 66,252 175,470 +1,919
E-mini DJIA Index(CBOT)
Mar16 160316 17247 17382 17189 17332 +90 38,343 41,206 -7,387
Jun16 160316 17153 17287 17094 17236 +88 89,902 45,221 +10,822
Sep16 160316 17087 17180 16987 17159 +88 10 168 -2
Dec16 160316 17099 17099 17099 17099 +88 0 2 +0
Total Volume and Open Interest 128,255 86,597 +3,433
S & P 500(CME)
Mar16 160316 2011.50 2031.00 2011.00 2026.90 +11.10 22,075 113,852 -11,237
Jun16 160316 2007.00 2022.00 1997.40 2017.30 +10.90 21,379 32,081 +9,951
Sep16 160316 1996.00 2009.60 1994.00 2009.60 +11.10 10 272 +10
Dec16 160316 2002.80 2002.80 1996.70 2002.80 +11.10      
Total Volume and Open Interest 43,464 146,205 -1,276
S & P 500 E-Mini(Globex)
Mar16 160316 2016.25 2032.25 2006.50 2027.00 +11.25 880,362 1,576,932 -408,671
Jun16 160316 2006.75 2022.75 1997.00 2017.25 +10.75 1,651,775 1,761,358 +431,989
Sep16 160316 1999.25 2014.50 1989.75 2009.50 +11.00 696 7,327 -458
Dec16 160316 1993.75 2007.00 1984.50 2002.75 +11.00 40 1,259 +9
Total Volume and Open Interest 2,532,873 3,346,923 +22,869
NASDAQ 100 E-Mini(Globex)
Mar16 160316 4366.30 4416.50 4349.00 4397.50 +33.00 106,669 128,950 -52,746
Jun16 160316 4359.30 4407.80 4340.50 4388.30 +32.00 203,722 130,817 +50,247
Sep16 160316 4354.50 4400.50 4340.30 4382.80 +32.00 40 78 +11
Total Volume and Open Interest 310,431 259,921 -2,488
S&P Midcap 400(CME) e-Mini
Mar16 160316 1392.30 1409.10 1385.60 1406.50 +14.80 20,700 33,814 -14,374
Jun16 160316 1387.10 1403.80 1380.10 1401.20 +14.90 34,899 69,006 +13,531
Sep16 160316 1396.90 1396.90 1396.90 1396.90 +14.90 0 5 +0
Total Volume and Open Interest 55,599 102,836 -843
Volatility Index(CBOE)
Mar16 160316 17.00 17.05 16.55 17.00 +0.10 52,731 64,159 -9,546
Apr16 160316 19.05 19.53 18.15 18.28 -0.80 61,414 148,047 +17,764
May16 160316 19.75 20.18 19.02 19.18 -0.60 15,823 25,321 +2,544
Jun16 160316 20.25 20.65 19.63 19.83 -0.50 6,539 20,185 +496
Total Volume and Open Interest 143,335 302,964 +12,437
Russell 2000(ICE)
Mar16 160316 1067.20 1077.80 1060.00 1073.10 +7.20 115,592 182,049 -83,098
Jun16 160316 1062.10 1072.30 1054.20 1067.50 +7.10 157,163 262,589 +86,979
Sep16 160316 1063.70 1063.70 1063.70 1063.70 +7.10 2 7 +2
Total Volume and Open Interest 272,757 444,655 +3,883
Nikkei 225(CME)
Jun16 160316 16975 17060 16835 16915 unch 7,394 29,175 +267
Sep16 160316 16925 16925 16925 16925 unch      
Total Volume and Open Interest 7,394 29,180 +267
Nikkei 225(SGX)
Jun16 160316 16950 16975 16735 16795 -160 87,465 172,779 -8,022
Sep16 160316 16750 16925 16750 16770 -165 5 458 +5
Dec16 160316 16655 16655 16655 16655 -165 0 3,800 +0
Total Volume and Open Interest 87,575 186,456 -8,037
CAC 40(EURONEXT)
Mar16 160316 4484.0 4504.0 4438.5 4463.0 -10.0 129,233 246,472 -10,317
Apr16 160316 4477.0 4493.5 4430.5 4453.0 -10.0 48,969 39,687 +26,708
May16 160316 4407.0 4410.0 4368.0 4381.0 -9.5      
Total Volume and Open Interest 180,313 291,251 +18,181
Hang Seng Index(HKFE)
Mar16 160316 20288 20432 20170 20306 +8 107,562 100,153 +1,216
Apr16 160316 20252 20410 20170 20286 +8 600 4,061 +373
Total Volume and Open Interest 109,053 109,337 +1,582
DAX(EUREX)
Mar16 160316 9961.0 10023.5 9916.0 9983.5 +43.5 127,670 106,442 -11,036
Jun16 160316 9984.5 10060.0 9959.0 10023.5 +47.5 32,689 47,833 +16,355
Sep16 160316 10031.5 10031.5 9980.5 10015.5 +48.5 93 815 +9
Total Volume and Open Interest 160,452 155,090 +5,328
FT-SE 100(EURONEXT)
Mar16 160316 6160.00 6186.50 6127.50 6169.00 +34.00 279,673 426,541 -102,617
Jun16 160316 6099.50 6124.50 6065.00 6108.00 +35.00 192,377 199,381 +108,924
Sep16 160316 6056.00 6056.00 6056.00 6056.00 +35.00 1 1,762 +1
Total Volume and Open Interest 472,051 627,684 +6,308
SPI 200(SFE)
Mar16 160316 5106.0 5127.0 5078.0 5126.0 +21.0 93,131 270,069 +16,785
Jun16 160316 5089.0 5112.0 5063.0 5111.0 +20.0 68,423 67,702 +46,345
Sep16 160316 5069.0 5069.0 5069.0 5069.0 +21.0 0 818 +0
Total Volume and Open Interest 161,716 341,210 +63,130
FTSE MIB(ISE)
Mar16 160316 18790.00 18950.00 18605.00 18735.00 -16.00 74,026 46,504 -11,081
Jun16 160316 18385.00 18490.00 18150.00 18268.00 -26.00 32,845 28,856 +20,709
Sep16 160316 18195.00 18195.00 18180.00 18188.00 -26.00 0 19 +0
Total Volume and Open Interest 106,871 75,379 +9,628
KOSPI 200(KFE)
Jun16 160316 242.95 244.95 242.85 243.60 +0.35 93,332 113,292 +157
Sep16 160316 243.75 245.55 243.30 244.65 +0.60 2,379 3,505 +2,218
Dec16 160316 245.35 245.35 245.35 245.35 +0.85 1 2,354 +199
Total Volume and Open Interest 95,712 120,276 +2,554
GSCI(CME)
Apr16 160316 327.95 331.85 325.35 331.70 +7.95 191 11,497 +97
May16 160316 335.75 335.75 335.75 335.75 +7.95      
Jun16 160316 337.65 337.65 337.65 337.65 +7.95      
Total Volume and Open Interest 293 11,746  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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