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 Fri March 18, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160318 897.00 904.75 896.00 897.50 -0.25 94,822 339,488 +3,425
Jul16 160318 903.00 911.25 902.25 904.25 +0.25 31,107 173,261 -122
Aug16 160318 905.75 913.00 905.25 906.50 +0.25 3,269 21,151 +157
Sep16 160318 909.75 912.50 905.75 906.25 unch 1,486 9,770 -68
Nov16 160318 908.00 916.00 907.50 909.75 +0.50 11,662 147,419 +1,102
Jan17 160318 912.00 920.00 912.00 914.00 +0.50 719 4,103 +259
Mar17 160318 917.50 922.00 915.75 916.25 -0.25 807 9,025 +178
May17 160318 916.75 923.25 916.50 917.50 -0.25 313 4,106 +150
Jul17 160318 925.50 926.25 922.25 922.25 -0.50 102 3,273 +13
Aug17 160318 920.25 920.25 920.25 920.25 -0.25 1 49 +1
Sep17 160318 912.00 912.00 912.00 912.00 -0.75 0 35 +0
Nov17 160318 907.00 910.50 905.50 906.00 -1.50 199 3,886 +46
Jan18 160318 910.75 910.75 910.75 910.75 -1.50 0 15 +0
Mar18 160318 915.50 915.50 915.50 915.50 -1.50 0 18 +0
Total Volume and Open Interest 144,487 715,654 +5,141
Soybean Meal(CBOT)
May16 160318 266.80 268.80 266.20 266.60 -0.40 40,413 162,858 -2,660
Jul16 160318 269.30 271.70 269.00 269.30 -0.40 12,557 98,012 +1,084
Aug16 160318 270.40 272.90 270.20 270.50 -0.50 2,787 21,421 +351
Sep16 160318 271.50 274.10 271.40 271.60 -0.50 1,897 18,920 +308
Oct16 160318 272.40 274.80 272.10 272.30 -0.40 1,242 12,842 +168
Dec16 160318 274.30 276.60 273.90 274.20 -0.30 4,681 46,235 +743
Jan17 160318 276.50 277.50 275.40 275.40 -0.10 427 3,467 -12
Mar17 160318 276.70 278.80 276.30 276.60 -0.10 190 4,657 +53
May17 160318 277.10 279.20 277.00 277.10 unch 134 2,218 +42
Jul17 160318 278.40 280.00 278.40 278.40 unch 22 1,514 +12
Total Volume and Open Interest 64,390 373,702 +120
Soybean Oil(CBOT)
May16 160318 33.41 33.70 33.22 33.42 +0.01 41,551 194,832 +1,413
Jul16 160318 33.70 33.93 33.45 33.65 +0.01 13,245 106,695 -1,143
Aug16 160318 33.80 34.00 33.52 33.73 +0.01 2,499 24,799 -190
Sep16 160318 33.88 34.09 33.61 33.83 +0.03 1,910 15,352 +122
Oct16 160318 33.97 34.11 33.68 33.89 +0.03 1,782 9,990 +200
Dec16 160318 34.08 34.33 33.82 34.06 +0.02 4,942 46,210 +320
Jan17 160318 34.28 34.49 34.07 34.29 +0.04 460 3,835 +78
Mar17 160318 34.47 34.58 34.20 34.41 +0.03 179 4,783 +29
May17 160318 34.50 34.75 34.28 34.51 unch 57 2,653 +18
Jul17 160318 34.75 34.86 34.46 34.64 +0.01 28 3,529 +3
Total Volume and Open Interest 66,713 419,353 +890
Canola(WCE)
Mar16 160314 464.1 464.1 464.1 464.1 +2.7      
May16 160318 466.3 468.0 461.3 465.8 +0.3 11,581 112,178 +4,640
Jul16 160318 470.4 472.7 466.0 471.3 +0.9 3,294 35,976 -345
Nov16 160318 477.5 479.0 473.2 476.9 +0.2 1,467 23,030 +514
Jan17 160318 479.5 480.9 478.1 480.9 +1.0 120 992 +31
Total Volume and Open Interest 16,499 172,448 +4,875
Corn(CBOT)
May16 160318 368.00 369.25 366.00 367.00 -1.50 104,231 632,327 -7,111
Jul16 160318 372.50 373.75 370.50 371.75 -1.25 31,360 319,034 +3,533
Sep16 160318 377.50 378.50 375.75 376.75 -1.50 12,932 131,724 +1,959
Dec16 160318 386.75 387.75 384.50 385.50 -1.75 16,927 190,246 +1,604
Mar17 160318 395.50 396.50 393.25 394.00 -2.00 1,104 36,772 +362
May17 160318 400.00 400.50 397.50 398.50 -2.00 977 6,681 +382
Jul17 160318 403.50 403.50 400.50 401.50 -2.00 1,257 17,223 +418
Sep17 160318 393.50 393.50 393.50 393.50 -1.25 13 1,892 +5
Dec17 160318 394.75 395.00 392.75 393.50 -1.00 578 12,537 +133
Mar18 160318 403.00 403.00 402.75 402.75 -1.00 0 527 +0
Total Volume and Open Interest 169,380 1,350,561 +1,286
Wheat(CBOT)
May16 160318 463.00 464.00 457.50 463.00 +0.50 39,822 207,561 -738
Jul16 160318 469.50 471.50 465.00 470.25 +0.25 13,466 115,479 +1,618
Sep16 160318 480.00 481.00 475.00 480.00 +0.25 5,391 37,050 +1,346
Dec16 160318 493.75 495.25 489.25 494.00 +0.50 4,274 43,157 +196
Mar17 160318 507.25 507.75 503.00 507.50 +0.75 892 10,982 -138
May17 160318 513.25 516.25 513.25 516.25 +0.75 126 2,333 +15
Total Volume and Open Interest 64,084 417,975 +2,305
Wheat(KCBT)
May16 160318 470.75 471.75 465.50 469.50 -1.25 12,654 87,594 -1,469
Jul16 160318 480.25 482.25 476.25 480.00 -1.25 6,262 63,904 -725
Sep16 160318 494.50 495.50 490.50 493.75 -1.25 1,254 12,787 +609
Dec16 160318 514.75 515.25 510.00 514.00 -0.75 1,006 20,980 -26
Mar17 160318 526.25 526.25 522.00 526.25 -0.50 450 8,733 +89
May17 160318 534.00 534.00 534.00 534.00 -1.00 38 2,597 +25
Jul17 160318 539.50 539.50 539.50 539.50 -0.75 0 672 +0
Total Volume and Open Interest 21,664 197,463 -1,497
Wheat(MGE)
May16 160318 510.00 511.25 504.75 509.00 -0.75 3,190 27,626 -128
Jul16 160318 519.25 520.25 513.50 517.50 -1.75 1,826 19,870 -197
Sep16 160318 529.00 530.00 524.00 527.50 -1.75 864 8,755 +96
Dec16 160318 544.00 544.00 539.00 541.75 -1.25 501 7,296 -73
Mar17 160318 556.75 557.25 552.50 555.50 -1.75 182 3,685 -26
May17 160318 562.00 564.00 560.75 564.00 -2.00 8 1,104 +2
Total Volume and Open Interest 6,576 68,505 -324
Oats(CBOT)
May16 160318 191.50 193.00 187.75 188.00 -3.25 104 8,157 -25
Jul16 160318 200.25 201.25 197.50 198.00 -3.25 31 2,396 +3
Sep16 160318 205.50 205.50 205.50 205.50 -3.50 12 166 +1
Dec16 160318 218.00 218.00 214.75 214.75 -3.75 15 384 +4
Total Volume and Open Interest 162 11,103 -17
Rough Rice(CBOT)
Mar16 160314 10.10 10.10 10.10 10.10 +0.01 19 27 +17
May16 160318 10.60 10.60 10.41 10.45 -0.10 468 10,105 -77
Jul16 160318 10.81 10.81 10.72 10.72 -0.09 87 1,785 -35
Sep16 160318 10.88 10.88 10.88 10.88 -0.09 2 382 +1
Total Volume and Open Interest 557 12,384 -111
Live Cattle(CME)
Apr16 160318 140.750 140.950 139.300 139.830 -1.320 15,604 79,406 -3,854
Jun16 160318 130.285 130.450 128.575 129.100 -1.600 16,365 106,274 +2,384
Aug16 160318 124.550 124.700 122.830 123.330 -1.500 7,332 51,971 +1,026
Oct16 160318 123.300 123.450 121.650 122.135 -1.515 3,855 32,149 +487
Dec16 160318 123.035 123.080 121.330 121.850 -1.330 1,481 15,949 +254
Feb17 160318 121.930 122.180 120.385 120.950 -1.230 386 4,336 +35
Total Volume and Open Interest 45,371 293,121 +546
Feeder Cattle(CME)
Mar16 160318 163.800 164.830 163.050 163.235 -0.500 870 2,803 -183
Apr16 160318 165.080 165.185 161.000 162.200 -2.985 4,161 9,082 +90
May16 160318 164.750 164.750 160.050 160.700 -3.850 4,111 14,556 +398
Aug16 160318 162.500 163.000 158.435 159.550 -3.385 2,025 11,750 +197
Sep16 160318 160.630 160.630 156.880 157.750 -3.435 420 1,909 +105
Oct16 160318 158.535 158.535 154.300 155.150 -3.650 391 1,703 +93
Nov16 160318 153.550 153.550 149.950 150.450 -3.785 274 1,449 +69
Total Volume and Open Interest 12,255 43,348 +768
Lean Hogs(CME)
Apr16 160318 71.100 71.635 70.785 71.450 +0.150 11,986 39,253 -1,387
May16 160318 79.650 79.800 79.650 79.785 +0.205 209 1,886 +25
Jun16 160318 83.700 83.980 83.450 83.900 +0.100 9,812 79,354 +1,611
Jul16 160318 82.600 82.950 82.550 82.885 +0.100 2,697 19,969 +324
Aug16 160318 81.230 81.450 81.035 81.350 +0.050 2,587 33,284 +289
Oct16 160318 69.730 69.950 69.535 69.950 +0.100 1,519 24,543 +414
Dec16 160318 64.150 64.285 63.950 64.180 -0.220 590 16,872 +140
Feb17 160318 66.635 66.785 66.550 66.750 -0.135 213 5,455 +24
Total Volume and Open Interest 29,644 222,430 +1,451
Class III Milk(CME)
Mar16 160318 13.82 13.84 13.82 13.83 unch 185 3,808 -95
Apr16 160318 13.63 13.98 13.62 13.88 +0.25 286 4,938 -22
May16 160318 13.44 13.66 13.39 13.63 +0.23 210 4,189 -49
Jun16 160318 13.41 13.66 13.40 13.61 +0.20 33 3,736 -11
Jul16 160318 13.80 13.96 13.80 13.95 +0.22 39 3,008 -3
Aug16 160318 14.19 14.33 14.19 14.27 +0.14 31 2,543 -4
Sep16 160318 14.52 14.60 14.46 14.53 +0.12 27 2,491 +7
Oct16 160318 14.67 14.72 14.65 14.65 +0.08 15 2,022 +8
Nov16 160318 14.68 14.73 14.68 14.68 +0.03 10 1,910 +7
Dec16 160318 14.70 14.70 14.70 14.70 +0.05 16 1,821 +3
Jan17 160318 14.65 14.65 14.63 14.63 +0.06 54 397 +30
Feb17 160318 14.65 14.65 14.65 14.65 +0.08 38 291 +13
Mar17 160318 14.66 14.66 14.66 14.66 +0.06 38 287 +25
Total Volume and Open Interest 1,037 32,338 -72
Cocoa(ICE)
May16 160318 3115 3148 3104 3118 +2 10,044 78,923 +573
Jul16 160318 3113 3147 3104 3117 +3 3,610 59,783 +1,324
Sep16 160318 3088 3128 3085 3097 +1 1,459 41,475 +289
Dec16 160318 3057 3092 3053 3063 +1 937 20,789 +227
Mar17 160318 3029 3061 3029 3037 +2 313 25,471 +48
May17 160318 3018 3050 3018 3028 +3 32 4,523 -2
Jul17 160318 3010 3041 3010 3019 +1 22 1,266 +5
Total Volume and Open Interest 16,419 237,759 +2,464
Coffee "C"(ICE)
Mar16 160318 132.10 134.25 132.10 133.85 +1.85 2 12 -4
May16 160318 132.55 135.00 132.40 134.30 +1.75 27,905 81,638 -164
Jul16 160318 134.55 136.80 134.10 136.15 +1.90 8,421 40,088 -127
Sep16 160318 135.75 138.20 135.55 137.65 +2.00 5,381 26,673 +9
Dec16 160318 136.95 139.60 136.90 138.95 +1.90 3,170 27,427 +382
Mar17 160318 138.65 140.50 138.65 140.15 +1.80 531 6,856 +7
Total Volume and Open Interest 46,536 190,439 +361
Orange Juice(ICE)
May16 160318 128.00 128.05 126.65 127.75 +0.20 447 9,255 +15
Jul16 160318 127.20 128.30 127.00 128.00 +0.15 65 1,637 +17
Sep16 160318 128.10 128.75 128.10 128.55 +0.25 22 921 -5
Nov16 160318 128.75 128.75 128.75 128.75 +0.10 14 350 +12
Jan17 160318 129.75 129.75 129.75 129.75 +0.30 0 71 +0
Mar17 160318 130.65 130.65 130.65 130.65 +0.30 0 1 +0
Total Volume and Open Interest 548 12,235 +39
Sugar #11(ICE)
May16 160318 15.80 16.10 15.71 15.97 -0.02 56,496 295,030 +2,080
Jul16 160318 15.81 16.00 15.64 15.91 unch 33,938 224,708 +4,889
Oct16 160318 15.88 16.09 15.76 16.03 +0.02 17,319 121,037 +1,720
Mar17 160318 16.29 16.50 16.17 16.45 +0.03 7,766 78,024 +797
May17 160318 16.00 16.20 15.94 16.17 +0.03 2,837 13,891 -40
Jul17 160318 15.71 15.88 15.65 15.86 +0.01 2,407 19,681 +1,457
Oct17 160318 15.60 15.73 15.53 15.71 -0.01 1,004 16,721 +607
Mar18 160318 15.75 15.86 15.65 15.82 -0.03 52 6,128 +20
Total Volume and Open Interest 121,844 780,123 +11,533
London Cocoa(LCE)
May16 160318 2260 2275 2251 2256 -4 7,008 78,906 +258
Jul16 160318 2244 2263 2240 2244 -4 3,425 60,213 -344
Sep16 160318 2216 2232 2209 2214 -3 1,890 52,320 +97
Dec16 160318 2164 2185 2164 2171 unch 1,181 42,364 +365
Mar17 160318 2135 2153 2132 2140 +2 459 34,352 +61
May17 160318 2140 2148 2135 2135 +2 52 4,188 +0
Jul17 160318 2137 2142 2129 2129 +4 24 627 +0
Total Volume and Open Interest 14,039 273,394 +437
London Sugar(LCE)
May16 160318 450.50 453.20 445.80 450.80 -1.90 3,859 42,475 -131
Aug16 160318 443.70 447.30 440.10 445.00 -1.40 2,502 24,409 +755
Oct16 160318 438.90 442.50 435.50 440.30 -1.10 439 12,292 +48
Dec16 160318 438.80 442.20 436.40 440.10 -1.20 245 6,009 -11
Mar17 160318 437.40 442.50 437.40 441.00 -1.70 92 4,442 +34
Total Volume and Open Interest 7,175 92,182 +713
Cotton(ICE)
May16 160318 58.36 58.55 56.82 57.16 -1.20 12,292 115,036 -760
Jul16 160318 58.29 58.45 56.78 57.06 -1.23 4,433 47,016 +193
Oct16 160318 57.25 57.25 57.25 57.25 -0.97 0 2 +0
Dec16 160318 58.00 58.13 56.60 56.90 -1.14 1,833 39,489 +653
Mar17 160318 58.83 58.83 57.36 57.65 -1.14 51 6,125 +9
May17 160318 58.07 58.45 58.07 58.37 -1.12 13 1,923 +4
Total Volume and Open Interest 18,636 212,352 +99
Lumber(CME)
May16 160318 300.8 303.6 293.0 297.1 -3.2 328 3,671 +66
Jul16 160318 298.9 299.0 288.8 292.1 -4.1 138 653 +21
Sep16 160318 295.1 295.1 295.1 295.1 -3.5 13 90 +2
Nov16 160318 291.7 291.7 291.7 291.7 -1.3 2 25 +2
Total Volume and Open Interest 486 4,463 +94
Crude Oil(NYM)
Apr16 160318 40.25 41.20 39.15 39.44 -0.76 494,174 98,737 -55,876
May16 160318 41.63 42.49 41.02 41.14 -0.52 374,538 542,359 +28,041
Jun16 160318 42.33 43.17 41.89 42.05 -0.34 122,102 223,239 +2,516
Jul16 160318 42.92 43.69 42.47 42.68 -0.28 31,727 102,987 +2,252
Aug16 160318 43.38 44.09 42.93 43.11 -0.31 26,012 64,765 +3,909
Sep16 160318 43.63 44.35 43.27 43.46 -0.32 37,144 93,291 +6,827
Oct16 160318 44.19 44.54 43.51 43.71 -0.33 14,199 48,371 +355
Nov16 160318 44.13 44.76 43.80 43.94 -0.33 10,916 35,963 +911
Dec16 160318 44.29 44.94 43.95 44.16 -0.31 46,882 194,795 -1,245
Jan17 160318 44.51 45.06 44.21 44.36 -0.28 4,607 31,488 -557
Feb17 160318 44.65 45.10 44.57 44.57 -0.24 2,734 18,786 +656
Mar17 160318 44.72 45.38 44.64 44.79 -0.20 5,341 34,297 +15
Apr17 160318 45.38 45.38 45.00 45.00 -0.17 1,076 9,352 +245
May17 160318 45.21 45.21 45.21 45.21 -0.14 1,136 8,434 +202
Jun17 160318 45.65 45.90 45.05 45.42 -0.11 8,555 46,728 +537
Jul17 160318 46.17 46.17 45.60 45.60 -0.09 1,063 8,277 +258
Total Volume and Open Interest 1,201,225 1,773,282 -9,575
e-miNY Crude Oil(NYM)
Apr16 160318 40.250 41.200 39.425 39.450 -0.750 8,322 5,542 +61
May16 160318 41.625 42.500 41.025 41.150 -0.500 1,926 1,174 +243
Jun16 160318 42.500 43.150 41.875 42.050 -0.350 130 362 +2
Jul16 160318 42.775 43.600 42.575 42.675 -0.275 20 205 +3
Aug16 160318 43.075 43.350 43.000 43.100 -0.325 5 53 -4
Sep16 160318 43.675 43.675 43.450 43.450 -0.325 6 74 -2
Oct16 160318 43.700 43.700 43.700 43.700 -0.350 1 42 +0
Nov16 160318 43.950 43.950 43.950 43.950 -0.325 0 10 +0
Dec16 160318 44.550 44.800 44.150 44.150 -0.325 2 230 +0
Jan17 160318 44.350 44.350 44.350 44.350 -0.300 0 8 +0
Total Volume and Open Interest 10,414 8,188 +301
NY Harbor ULSD(NYM)
Apr16 160318 125.41 127.62 123.65 123.91 -1.54 43,020 55,027 -1,943
May16 160318 126.31 128.40 124.69 124.93 -1.41 33,614 78,239 +3,627
Jun16 160318 127.01 129.33 125.83 126.07 -1.29 28,985 49,591 +1,641
Jul16 160318 128.50 130.77 127.46 127.69 -1.17 11,371 32,146 +333
Aug16 160318 130.15 132.34 129.27 129.47 -1.06 5,287 20,229 +20
Sep16 160318 132.25 134.23 131.44 131.44 -0.99 3,841 18,720 +204
Oct16 160318 134.00 135.90 133.17 133.29 -0.97 2,053 11,216 -209
Nov16 160318 135.75 137.58 135.03 135.03 -0.98 1,917 7,942 +59
Dec16 160318 137.56 139.20 136.38 136.64 -0.96 8,532 41,558 +604
Jan17 160318 139.92 140.42 137.91 138.09 -0.94 772 15,696 +165
Feb17 160318 141.10 141.33 139.12 139.12 -0.95 132 3,291 +26
Mar17 160318 141.70 141.70 139.59 139.59 -0.97 204 5,768 +1
Apr17 160318 141.67 141.67 139.39 139.39 -0.96 192 1,940 +34
May17 160318 139.58 139.58 139.58 139.58 -0.94 74 1,264 +15
Total Volume and Open Interest 140,992 363,407 +5,101
RBOB Gasoline(NYM)
Apr16 160318 143.39 146.00 142.00 142.73 -1.10 40,160 62,646 -4,894
May16 160318 146.85 149.30 145.43 146.09 -1.23 46,341 104,056 +854
Jun16 160318 148.27 150.40 147.00 147.34 -1.24 35,381 52,274 +2,094
Jul16 160318 147.44 149.92 146.72 146.94 -1.32 25,027 36,440 -1,837
Aug16 160318 146.14 148.06 144.92 145.14 -1.41 17,567 32,618 -589
Sep16 160318 142.38 144.99 141.88 142.09 -1.49 7,279 39,481 -367
Oct16 160318 128.71 130.44 127.52 127.73 -1.49 3,579 19,495 -259
Nov16 160318 125.25 126.60 124.23 124.23 -1.49 1,622 11,442 +26
Dec16 160318 122.63 124.97 122.04 122.29 -1.44 5,580 32,181 +408
Jan17 160318 124.00 124.65 122.42 122.42 -1.36 828 5,162 +331
Total Volume and Open Interest 185,445 424,574 -3,925
e-miNY RBOB Gasoline(NYM)
Apr16 160318 142.70 142.73 142.70 142.70 -1.10 1 1 +0
May16 160318 146.10 146.10 146.09 146.10 -1.20      
Jun16 160318 147.30 147.34 147.30 147.30 -1.30 0 1 +0
Jul16 160318 146.90 146.94 146.90 146.90 -1.40      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Apr16 160318 1.933 1.957 1.881 1.907 -0.029 112,156 138,553 -18,359
May16 160318 2.010 2.032 1.965 1.989 -0.022 72,293 307,425 +2,496
Jun16 160318 2.111 2.132 2.065 2.085 -0.025 20,323 81,171 +620
Jul16 160318 2.206 2.216 2.165 2.183 -0.023 15,326 94,224 +2,837
Aug16 160318 2.260 2.262 2.216 2.233 -0.024 6,674 42,720 +1,249
Sep16 160318 2.278 2.283 2.239 2.254 -0.024 7,520 81,493 +111
Oct16 160318 2.329 2.329 2.280 2.295 -0.027 10,749 73,350 -655
Nov16 160318 2.486 2.499 2.461 2.472 -0.025 2,288 27,171 +486
Dec16 160318 2.740 2.751 2.715 2.727 -0.020 1,982 33,979 +255
Jan17 160318 2.857 2.875 2.839 2.851 -0.017 3,607 61,215 -75
Feb17 160318 2.845 2.863 2.831 2.842 -0.015 863 13,977 -85
Mar17 160318 2.811 2.817 2.788 2.799 -0.013 2,804 40,601 +244
Apr17 160318 2.591 2.607 2.585 2.593 -0.009 2,091 38,583 -277
May17 160318 2.610 2.614 2.594 2.602 -0.009 223 8,503 +117
Jun17 160318 2.657 2.661 2.646 2.648 -0.009 119 4,436 -10
Jul17 160318 2.698 2.698 2.685 2.692 -0.009 136 3,763 -8
Total Volume and Open Interest 259,830 1,096,659 -10,158
Brent Crude Oil(ICE)
May16 160318 41.38 42.54 41.07 41.20 -0.34 263,872 288,813 -5,459
Jun16 160318 42.02 43.10 41.72 41.86 -0.32 201,672 371,055 +11,682
Jul16 160318 42.40 43.43 42.10 42.26 -0.30 109,091 260,507 +5,593
Aug16 160318 42.81 43.76 42.49 42.65 -0.31 63,921 115,511 +2,584
Sep16 160318 43.44 44.14 42.96 43.09 -0.33 58,185 160,499 +6,521
Oct16 160318 43.64 44.48 43.38 43.50 -0.34 21,717 74,763 +1,354
Nov16 160318 44.27 44.82 43.78 43.90 -0.34 11,848 57,507 -533
Dec16 160318 44.47 45.17 44.12 44.28 -0.34 72,352 299,482 +3,017
Jan17 160318 44.92 45.47 44.47 44.64 -0.33 5,740 58,467 -122
Feb17 160318 45.48 45.48 44.98 44.98 -0.32 3,742 42,285 +266
Mar17 160318 45.32 45.32 45.32 45.32 -0.30 4,008 30,043 -255
Apr17 160318 46.13 46.13 45.64 45.64 -0.29 1,449 16,278 -24
May17 160318 45.97 45.97 45.82 45.92 -0.27 854 16,651 +126
Jun17 160318 46.34 46.84 45.96 46.17 -0.25 12,324 63,734 +1,541
Total Volume and Open Interest 858,865 2,177,065 +28,835
Gas Oil(ICE)
Apr16 160318 374.00 381.00 370.25 375.00 -0.25 65,417 109,821 -6,296
May16 160318 376.50 384.00 373.50 378.00 -0.25 55,732 133,730 +6,934
Jun16 160318 380.25 387.75 377.50 381.75 -0.50 37,892 99,311 -1,503
Jul16 160318 385.00 392.25 382.75 386.25 -0.75 13,788 45,664 -198
Aug16 160318 390.50 397.00 387.75 391.25 -0.75 9,143 28,657 +27
Sep16 160318 396.00 401.50 392.50 396.25 -0.50 8,124 31,062 -46
Oct16 160318 400.00 406.25 398.00 401.00 -0.50 4,741 23,230 +288
Nov16 160318 404.00 408.75 401.00 404.00 -0.75 3,452 17,544 +97
Dec16 160318 405.25 411.25 403.25 406.25 -1.00 18,650 85,105 -49
Jan17 160318 410.25 413.75 407.75 410.00 -1.00 2,048 16,273 +741
Total Volume and Open Interest 229,758 739,833 +1,152
Ethanol(CBOT)
Apr16 160318 1.445 1.445 1.417 1.425 -0.019 175 1,235 -63
May16 160318 1.467 1.467 1.445 1.445 -0.019 216 1,307 +40
Jun16 160318 1.450 1.450 1.448 1.448 -0.015 67 226 +54
Jul16 160318 1.453 1.453 1.446 1.446 -0.015 0 538 +0
Aug16 160318 1.440 1.440 1.440 1.440 -0.014 0 129 +0
Sep16 160318 1.431 1.431 1.431 1.431 -0.014 37 331 +17
Oct16 160318 1.414 1.414 1.414 1.414 -0.011 0 138 +0
Nov16 160318 1.408 1.408 1.405 1.405 -0.010 0 72 +0
Total Volume and Open Interest 495 4,309 +48
WTI Crude Oil(ICE)
Apr16 160318 40.21 41.19 39.36 39.44 -0.76 51,902 34,613 -5,822
May16 160318 41.57 42.49 41.03 41.14 -0.52 64,420 105,011 +2,240
Jun16 160318 42.24 43.17 41.90 42.05 -0.34 37,549 73,743 -1,025
Jul16 160318 42.91 43.66 42.48 42.68 -0.28 15,330 21,734 +1,171
Aug16 160318 43.35 44.05 42.98 43.11 -0.31 9,205 11,187 +140
Sep16 160318 43.69 44.35 43.30 43.46 -0.32 7,627 22,103 +465
Oct16 160318 43.94 44.54 43.70 43.71 -0.33 3,751 4,587 +38
Nov16 160318 44.17 44.74 43.94 43.94 -0.33 2,692 9,900 -82
Dec16 160318 44.37 44.95 44.04 44.16 -0.31 8,923 65,665 +1,591
Jan17 160318 44.36 44.36 44.36 44.36 -0.28 746 4,612 -58
Feb17 160318 45.15 45.15 44.57 44.57 -0.24 415 3,757 +21
Mar17 160318 45.35 45.35 44.79 44.79 -0.20 269 3,172 +43
Apr17 160318 45.00 45.00 45.00 45.00 -0.17 22 2,013 +9
May17 160318 45.21 45.21 45.21 45.21 -0.14 34 1,152 +7
Jun17 160318 45.89 45.89 45.42 45.42 -0.11 2,002 19,846 +1,559
Jul17 160318 45.60 45.60 45.60 45.60 -0.09 2 1,139 +0
Total Volume and Open Interest 210,924 444,631 +1,122
US Dollar Index(ICE)
Jun16 160318 94.800 95.195 94.605 95.120 +0.320 30,941 49,339 +717
Sep16 160318 94.760 95.185 94.655 95.165 +0.315 94 948 +37
Dec16 160318 94.800 95.210 94.700 95.210 +0.310 23 149 -2
Total Volume and Open Interest 31,059 50,437 +753
Australian Dollar(CME)
Jun16 160318 76.11 76.51 75.65 75.70 -0.51 106,524 104,540 +4,678
Sep16 160318 75.87 76.16 75.35 75.38 -0.51 19 93 -9
Dec16 160318 75.27 75.72 75.12 75.12 -0.50 2 26 +2
Total Volume and Open Interest 106,545 104,663 +4,671
British Pound(CME)
Jun16 160318 144.84 145.19 144.15 144.80 -0.03 114,647 252,604 -57
Sep16 160318 144.99 145.27 144.26 144.90 -0.03 371 617 +240
Dec16 160318 145.13 145.33 144.75 145.02 -0.03 1 127 +1
Total Volume and Open Interest 115,024 253,365 +188
Canadian Dollar(CME)
Jun16 160318 77.04 77.38 76.68 76.75 -0.22 78,721 88,473 +2,463
Sep16 160318 76.95 77.39 76.72 76.77 -0.22 221 1,503 +51
Dec16 160318 77.05 77.41 76.77 76.81 -0.22 67 1,159 -1
Mar17 160318 76.85 77.46 76.83 76.85 -0.23 0 56 +0
Total Volume and Open Interest 79,009 91,202 +2,513
Japanese Yen(CME)
Jun16 160318 89.98 90.45 89.70 89.81 -0.14 134,273 139,582 -191
Sep16 160318 90.53 90.73 90.02 90.12 -0.13 40 237 +14
Dec16 160318 90.46 91.01 90.43 90.46 -0.13 0 65 +0
Total Volume and Open Interest 134,313 139,907 -177
Swiss Franc(CME)
Jun16 160318 103.80 103.94 103.29 103.49 -0.31 21,182 40,306 +104
Sep16 160318 103.99 104.41 103.81 103.99 -0.31 0 26 +0
Dec16 160318 104.49 104.88 104.49 104.49 -0.32 0 22 +0
Total Volume and Open Interest 21,182 40,354 +104
EuroFX(CME)
Jun16 160318 113.44 113.65 112.84 112.96 -0.52 229,317 321,603 +1,802
Sep16 160318 113.98 114.02 113.23 113.35 -0.51 493 1,559 +19
Dec16 160318 113.90 114.39 113.71 113.74 -0.53 37 881 +18
Total Volume and Open Interest 229,982 324,288 +1,883
Mexican Peso(CME)
Apr16 160318 575.25 575.25 575.25 575.25 +1.50 0 1 +0
May16 160318 573.75 573.75 573.75 573.75 +1.25      
Total Volume and Open Interest 54,179 98,946 +1,490
Brazilian Real(CME)
Apr16 160318 275.90 279.20 271.60 277.80 +3.85 8,680 25,314 +5,665
May16 160318 276.00 276.00 271.25 275.55 +3.75 3 10 -2
Jun16 160318 269.60 274.10 268.80 273.20 +3.60 1,101 4,718 -163
Jul16 160318 270.85 270.85 270.85 270.85 +3.55 0 15 +0
Total Volume and Open Interest 9,784 30,077 +5,500
30-Year T-Bonds(CBOT)
Mar16 160318 164~070 165~000 164~030 164~180 +0~160 6,707 2,863 -6,020
Jun16 160318 162~270 163~240 162~230 163~070 +0~160 257,020 493,937 -3,540
Sep16 160318 161~290 162~000 161~290 161~310 +0~160 5 25 +1
Total Volume and Open Interest 263,732 496,825 -9,559
10-Year T-Notes(CBOT)
Mar16 160318 129~200 129~295 129~200 129~275 +0~095 18,235 29,534 -10,832
Jun16 160318 129~035 129~150 129~030 129~130 +0~095 1,330,804 2,599,108 -34,195
Sep16 160318 129~010 129~010 129~010 129~010 +0~095 0 2 +0
Total Volume and Open Interest 1,349,039 2,628,644 -45,027
5-Year T-Notes(CBOT)
Mar16 160318 120~186 120~244 120~170 120~212 +0~066 20,505 59,138 -6,341
Jun16 160318 120~060 120~150 120~056 120~134 +0~074 885,811 2,349,248 +11,347
Sep16 160318 119~304 119~304 119~304 119~304 +0~074      
Total Volume and Open Interest 906,316 2,408,386 +5,006
2 Year T-Notes(CBOT)
Mar16 160318 109~062 109~080 109~056 109~070 +0~016 4,744 16,092 -2,049
Jun16 160318 109~010 109~036 109~010 109~032 +0~020 436,502 910,335 +9,450
Sep16 160318 108~272 108~272 108~272 108~272 +0~020      
Total Volume and Open Interest 441,246 926,427 +7,401
Eurodollars(CME)
Jun16 160318 99.260 99.275 99.255 99.260 unch 580,523 1,199,825 -4,591
Sep16 160318 99.175 99.195 99.175 99.185 +0.005 544,916 1,072,629 -72,529
Dec16 160318 99.095 99.115 99.095 99.105 +0.010 728,445 1,209,927 -87,529
Mar17 160318 99.030 99.055 99.025 99.045 +0.015 563,961 825,917 -39,754
Jun17 160318 98.950 98.990 98.950 98.980 +0.025 533,282 782,233 +44,227
Sep17 160318 98.880 98.925 98.880 98.915 +0.035 353,435 652,125 -10,404
Dec17 160318 98.800 98.850 98.790 98.835 +0.040 358,866 804,434 -9,766
Mar18 160318 98.730 98.785 98.730 98.775 +0.045 241,887 453,945 -854
Jun18 160318 98.665 98.720 98.660 98.705 +0.045 201,492 410,025 +10,504
Sep18 160318 98.600 98.655 98.595 98.640 +0.050 156,582 340,796 -698
Dec18 160318 98.525 98.580 98.520 98.565 +0.050 187,505 442,679 -981
Mar19 160318 98.475 98.525 98.465 98.510 +0.050 152,503 254,710 -2,367
Jun19 160318 98.405 98.460 98.405 98.450 +0.050 76,369 241,563 +5,477
Sep19 160318 98.350 98.395 98.345 98.385 +0.045 82,649 155,208 +3,046
Dec19 160318 98.275 98.330 98.275 98.315 +0.045 65,858 144,513 +801
Mar20 160318 98.220 98.270 98.220 98.260 +0.045 58,637 85,337 +3,927
Jun20 160318 98.160 98.210 98.160 98.205 +0.045 30,846 55,147 +894
Sep20 160318 98.110 98.150 98.105 98.145 +0.040 29,590 54,952 +866
Total Volume and Open Interest 5,087,525 9,525,674 -130,434
Ultra T-Bond(CBOT)
Mar16 160318 170~03 170~03 168~27 169~10 +0~17 327 8,680 -175
Jun16 160318 170~25 171~29 170~11 171~00 +0~15 78,231 608,945 -3,398
Sep16 160318 173~00 173~00 173~00 173~00 +0~15      
Total Volume and Open Interest 78,558 617,625 -3,573
Ultra 10-Yr T-Note(CBOT)
Mar16 160318 140~185 140~185 140~185 140~185 +0~145 2,004 6,502 -1,479
Jun16 160318 139~085 139~230 139~080 139~185 +0~115 45,053 96,352 +1,450
Sep16 160318 138~205 138~205 138~205 138~205 +0~115      
Total Volume and Open Interest 47,057 102,854 -29
30 Day Federal Funds(CBOT)
Mar16 160318 99.637 99.637 99.637 99.637 unch 38,485 88,466 +2,653
Apr16 160318 99.635 99.635 99.630 99.635 unch 93,514 128,797 -11,793
May16 160318 99.615 99.620 99.610 99.615 unch 137,457 181,825 -16,306
Jun16 160318 99.575 99.575 99.565 99.570 unch 26,895 57,903 +798
Jul16 160318 99.530 99.530 99.520 99.525 unch 46,162 81,712 +3,307
Aug16 160318 99.500 99.500 99.490 99.495 unch 17,939 52,994 -1,138
Total Volume and Open Interest 401,432 792,781 -22,858
3-Mth Euro-Yen(CME)
Jun16 160318 99.990 99.990 99.990 99.990 unch      
Sep16 160318 99.990 99.990 99.990 99.990 unch      
Dec16 160318 99.990 99.990 99.990 99.990 unch      
Mar17 160318 99.990 99.990 99.990 99.990 unch      
Jun17 160318 99.990 99.990 99.990 99.990 unch      
Sep17 160318 99.990 99.990 99.990 99.990 unch      
Dec17 160318 99.990 99.990 99.990 99.990 unch      
Mar18 160318 99.935 99.935 99.935 99.935 unch      
Jun18 160318 99.795 99.795 99.795 99.795 unch      
Sep18 160318 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160317 99.99 99.99 99.99 99.99 unch      
Sep16 160317 99.99 99.99 99.99 99.99 unch      
Dec16 160317 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160317 99.99 99.99 99.99 99.99 unch      
Jun17 160317 99.99 99.99 99.99 99.99 unch      
Sep17 160317 99.99 99.99 99.99 99.99 unch      
Dec17 160317 99.99 99.99 99.99 99.99 unch      
Mar18 160317 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160317 151.25 151.45 151.16 151.32 +0.04 1,491 15,754 -346
Sep16 160317 150.76 150.76 150.76 150.76 +0.04      
Dec16 160317 150.76 150.76 150.76 150.76 +0.04      
Total Volume and Open Interest 1,491 15,754 -346
Euro-Buxl(EUREX)
Jun16 160318 165.62 166.76 165.50 165.78 +0.70 30,457 118,642 -1,738
Sep16 160318 174.10 174.10 174.10 174.10 +0.70 0 12 +0
Dec16 160318 174.10 174.10 174.10 174.10 +0.70      
Total Volume and Open Interest 30,457 118,654 -1,738
Euro-Bund(EUREX)
Jun16 160318 162.49 162.81 162.33 162.44 +0.12 672,951 1,220,067 +20,772
Sep16 160318 161.63 161.67 161.43 161.43 +0.12 3 476 -2
Dec16 160318 159.94 159.94 159.94 159.94 +0.12      
Total Volume and Open Interest 672,954 1,220,543 +20,770
Euro-Bobl(EUREX)
Jun16 160318 130.83 130.94 130.81 130.84 +0.04 451,914 1,008,160 +16,590
Sep16 160318 131.72 131.75 131.66 131.66 +0.04 10 10 +10
Dec16 160318 131.34 131.34 131.34 131.34 +0.04      
Total Volume and Open Interest 451,924 1,008,170 +16,600
Euro-Schatz(EUREX)
Jun16 160318 111.76 111.79 111.75 111.77 +0.01 189,429 1,067,917 -12,472
Sep16 160318 111.75 111.75 111.75 111.75 +0.01 0 2 +0
Dec16 160318 111.75 111.75 111.75 111.75 +0.01      
Total Volume and Open Interest 189,429 1,067,919 -12,472
3-Mth Euribor(EUREX)
Mar16 160314 100.225 100.225 100.225 100.225 unch 278 5,335 +109
Jun16 160318 100.255 100.255 100.250 100.250 unch 1 11,613 +0
Sep16 160318 100.280 100.280 100.280 100.280 +0.010 15 5,943 -3
Total Volume and Open Interest 478 71,615 -224
Long Gilt(LIFFE)
Mar16 160318 121~22 121~23 121~16 121~16 -0~02 9 2,412 +2
Jun16 160318 120~27 120~31 120~19 120~21 -0~02 156,198 469,989 +5,994
Total Volume and Open Interest 156,207 472,401 +5,996
3-Mth Short Sterling(LIFFE)
Jun16 160318 99.40 99.40 99.39 99.39 -0.01 52,624 439,655 -10,925
Sep16 160318 99.37 99.38 99.36 99.37 -0.01 53,248 355,763 -1,825
Dec16 160318 99.35 99.36 99.32 99.34 -0.01 71,968 401,876 -1,845
Mar17 160318 99.32 99.33 99.29 99.31 -0.01 67,486 322,363 +5,806
Jun17 160318 99.28 99.29 99.25 99.27 unch 67,355 281,864 +1,337
Sep17 160318 99.23 99.25 99.19 99.22 unch 53,536 254,616 -1,057
Total Volume and Open Interest 551,222 3,054,596 -315,514
3-Mth Euribor(LIFFE)
Jun16 160318 100.250 100.260 100.245 100.250 +0.005 79,177 488,143 -22,942
Sep16 160318 100.270 100.285 100.270 100.275 +0.005 100,835 468,146 +23,780
Dec16 160318 100.290 100.300 100.285 100.290 +0.005 81,321 453,126 +11,830
Total Volume and Open Interest 601,458 3,406,157 +19,060
3-Mth Aus T-Bills(SFE)
Jun16 160318 97.79 97.81 97.78 97.80 unch 15,389 238,579 -6,247
Sep16 160318 97.87 97.89 97.85 97.87 -0.01 26,800 225,093 +2,118
Dec16 160318 97.92 97.94 97.90 97.92 -0.01 20,575 152,376 -2,643
Mar17 160318 97.95 97.97 97.92 97.95 -0.01 10,481 129,169 -3,334
Jun17 160318 97.96 97.98 97.92 97.95 -0.01 4,615 62,044 +1,393
Sep17 160318 97.95 97.95 97.90 97.94 -0.01 5,883 56,189 -65
Dec17 160318 97.91 97.92 97.87 97.90 -0.02 3,282 30,882 -1,359
Mar18 160318 97.87 97.88 97.82 97.85 -0.02 890 17,255 -54
Jun18 160318 97.81 97.82 97.78 97.80 -0.02 117 10,149 +0
Sep18 160318 97.71 97.73 97.71 97.73 -0.02 20 1,218 +20
Total Volume and Open Interest 88,078 924,863 -10,148
10-Year Aus T-Bonds(SFE)
Jun16 160318 97.44 97.49 97.41 97.45 unch 130,329 764,477 +7,315
Sep16 160318 97.45 97.45 97.45 97.45 unch      
Total Volume and Open Interest 130,329 764,477 -40,831
3-Year Aus T-Bonds(SFE)
Jun16 160318 98.06 98.10 98.03 98.07 -0.01 148,624 694,223 +7,274
Sep16 160318 98.07 98.07 98.07 98.07 -0.01      
Total Volume and Open Interest 148,624 694,223 -100,735
Gold(CMX)
Apr16 160318 1257.7 1267.7 1248.4 1254.3 -10.7 203,811 248,452 +3,968
Jun16 160318 1259.2 1268.9 1249.7 1255.5 -10.8 22,335 169,265 +4,263
Aug16 160318 1267.4 1268.7 1251.3 1256.6 -10.8 2,009 27,132 +200
Oct16 160318 1262.7 1268.0 1252.2 1257.6 -10.8 409 9,255 +117
Dec16 160318 1262.4 1271.2 1253.9 1258.7 -10.8 2,003 19,943 +213
Feb17 160318 1269.1 1269.1 1256.8 1259.7 -10.9 258 4,097 -200
Apr17 160318 1260.3 1260.8 1260.3 1260.8 -10.9 53 2,774 +52
Jun17 160318 1258.0 1262.1 1258.0 1262.1 -11.0 104 5,652 -2
Aug17 160318 1263.3 1263.3 1263.3 1263.3 -11.2 0 106 +0
Oct17 160318 1264.6 1264.6 1264.6 1264.6 -11.3 255 795 -25
Dec17 160318 1264.1 1265.9 1264.1 1265.9 -11.5 379 5,903 -50
Total Volume and Open Interest 232,302 501,551 +8,465
Silver(CMX)
Mar16 160318 1608.5 1615.0 1580.6 1580.6 -21.6 167 715 -231
May16 160318 1597.0 1617.0 1575.5 1581.1 -22.2 47,236 115,929 +1,920
Jul16 160318 1601.5 1620.0 1578.5 1584.4 -22.3 3,117 20,681 +88
Sep16 160318 1604.0 1619.0 1587.0 1587.9 -22.4 1,102 9,915 +410
Dec16 160318 1608.5 1628.0 1588.5 1592.8 -22.5 344 15,057 +114
Mar17 160318 1629.0 1629.0 1597.8 1597.8 -22.6 5 748 +4
May17 160318 1601.4 1601.4 1601.4 1601.4 -22.7 0 27 +0
Total Volume and Open Interest 52,118 168,505 +2,325
Platinum(NYMEX)
Apr16 160318 988.3 993.8 969.0 970.5 -18.6 14,126 36,689 -1,667
Jul16 160318 989.8 994.0 969.9 971.4 -18.4 2,304 24,497 +658
Oct16 160318 990.2 990.2 972.8 973.1 -18.4 433 1,436 +417
Jan17 160318 974.1 974.1 974.1 974.1 -18.4 0 7 +0
Total Volume and Open Interest 16,863 62,642 -592
Palladium(NYMEX)
Mar16 160318 589.60 589.60 589.60 589.60 -7.75 0 28 +0
Jun16 160318 595.10 597.40 584.95 590.05 -7.75 3,755 21,481 +79
Sep16 160318 594.70 594.70 588.00 590.10 -7.80 7 548 -1
Total Volume and Open Interest 3,762 22,142 +78
Copper(CMX)
Mar16 160318 230.00 231.45 227.80 227.95 -0.95 280 1,162 -130
May16 160318 229.00 232.35 227.60 228.25 -1.00 49,135 97,775 -1,778
Jul16 160318 229.95 232.90 228.50 228.90 -1.05 3,366 32,134 -306
Sep16 160318 230.75 232.95 228.95 229.35 -1.05 1,924 19,852 +247
Dec16 160318 230.35 232.90 229.00 229.45 -1.05 1,168 13,523 +648
Total Volume and Open Interest 56,230 174,159 -1,284
E-mini DJIA Index(CBOT)
Jun16 160318 17390 17522 17361 17492 +107 147,997 62,967 +8,746
Sep16 160318 17330 17440 17300 17415 +107 64 168 +11
Dec16 160318 17355 17355 17355 17355 +107 0 2 +0
Mar17 160318 17295 17295 17295 17295 +107      
Total Volume and Open Interest 176,725 92,858 +3,172
S & P 500(CME)
Jun16 160318 2032.10 2042.50 2027.40 2037.40 +7.10 15,917 56,075 +8,652
Sep16 160318 2034.30 2034.30 2027.00 2029.30 +7.30 2 272 +0
Dec16 160318 2022.50 2023.70 2022.50 2022.50 +7.30      
Mar17 160318 2017.90 2019.10 2017.90 2017.90 +7.30      
Total Volume and Open Interest 32,876 152,310 -3,484
S & P 500 E-Mini(Globex)
Jun16 160318 2031.25 2042.75 2027.00 2037.50 +7.25 2,043,775 2,630,307 +296,943
Sep16 160318 2025.50 2034.25 2018.75 2029.25 +7.25 546 7,241 +49
Dec16 160318 2017.25 2027.25 2012.00 2022.50 +7.25 57 1,277 +4
Mar17 160318 2018.00 2018.00 2018.00 2018.00 +7.50 3 50 +3
Total Volume and Open Interest 2,624,634 3,496,946 +100,400
NASDAQ 100 E-Mini(Globex)
Jun16 160318 4395.50 4410.80 4375.80 4394.80 +1.80 283,358 194,427 +25,624
Sep16 160318 4399.80 4404.00 4374.80 4389.50 +2.00 48 93 +5
Dec16 160318 4386.80 4387.00 4379.80 4387.00 +0.20 0 77 +0
Total Volume and Open Interest 349,025 282,597 +5,208
S&P Midcap 400(CME) e-Mini
Mar16 160318 1424.90 1425.00 1420.70 1420.70 -1.40 11,808 12,063 -8,117
Jun16 160318 1417.80 1430.20 1413.80 1424.20 +7.60 24,728 86,374 +4,528
Sep16 160318 1420.00 1420.00 1419.90 1419.90 +7.60 0 5 +0
Total Volume and Open Interest 36,536 98,453 -3,589
Volatility Index(CBOE)
Mar16 160316 17.00 17.05 16.55 17.00 +0.10 52,731 64,159 -9,546
Apr16 160318 17.80 18.05 17.30 17.73 -0.05 113,444 176,917 +12,954
May16 160318 18.82 19.05 18.45 18.88 +0.05 45,229 29,275 +2,455
Jun16 160318 19.50 19.70 19.22 19.58 +0.05 15,516 21,676 +1,197
Total Volume and Open Interest 193,203 276,055 +19,477
Russell 2000(ICE)
Jun16 160318 1086.10 1099.10 1082.70 1096.00 +10.50 144,876 377,025 +49,496
Sep16 160318 1086.40 1092.70 1086.40 1092.20 +10.50 0 7 +0
Dec16 160318 1088.60 1088.60 1088.60 1088.60 +10.50 0 10 +0
Total Volume and Open Interest 220,408 440,836 -1,682
Nikkei 225(CME)
Jun16 160318 16820 16880 16510 16715 -55 15,895 27,966 -1,311
Sep16 160318 16725 16725 16725 16725 -55      
Total Volume and Open Interest 15,895 27,971 -1,311
Nikkei 225(SGX)
Jun16 160318 16770 16800 16435 16470 -340 78,379 173,032 +2,645
Sep16 160318 16595 16650 16445 16445 -340 41 532 +26
Dec16 160318 16330 16330 16330 16330 -345 0 3,800 +0
Total Volume and Open Interest 78,485 186,880 +2,718
Nikkei 225(CME) Yen
Mar16 160310 16800 17170 16465 16680 -115 65,182 66,351 -20,258
Jun16 160318 16765 16800 16440 16640 -60 51,631 58,131 -360
Sep16 160318 16605 16740 16425 16605 -60      
Total Volume and Open Interest 51,631 58,137 -360
Nikkei 225(CME) e-Mini Yen
Mar16 160310 16870 16870 16680 16680 -120 5 70 +5
Jun16 160318 16640 16640 16640 16640 -60 0 6 +0
Sep16 160318 16610 16610 16605 16610 -60      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Mar16 160318 4434.5 4473.0 4418.0 4460.5 +17.0 184,250 194,622 -48,900
Apr16 160318 4423.5 4464.0 4407.0 4451.5 +18.5 113,158 198,073 +71,010
May16 160318 4356.0 4378.0 4356.0 4378.0 +16.5 12 5 +5
Jun16 160318 4313.5 4343.5 4290.0 4332.5 +19.0 4,152 8,709 +3,060
Total Volume and Open Interest 301,572 401,413 +25,175
Hang Seng Index(HKFE)
Mar16 160318 20473 20697 20303 20595 +121 110,369 97,864 -1,142
Apr16 160318 20445 20685 20304 20582 +115 1,282 5,277 +610
Total Volume and Open Interest 112,396 108,803 -258
DAX(EUREX)
Mar16 160318 9875.0 9937.0 9819.0 9901.5 +30.0 161,211 57,642 -18,411
Jun16 160318 9905.0 9996.0 9855.0 9992.5 +85.5 78,669 90,391 +18,880
Sep16 160318 9948.5 9984.5 9892.0 9984.5 +84.5 82 964 +37
Total Volume and Open Interest 239,962 148,997 +506
Mini-DAX(EUREX)
Mar16 160318 9872.0 9935.0 9819.0 9901.5 +29.5 16,755 7,843 -450
Jun16 160318 9907.0 9996.0 9855.0 9992.0 +87.0 1,883 3,310 +223
Sep16 160318 9917.0 9984.0 9874.0 9984.0 +83.0 0 50 +0
Total Volume and Open Interest 18,638 11,203 -227
FT-SE 100(EURONEXT)
Mar16 160318 6200.00 6244.00 6190.00 6234.50 +48.00 303,099 134,345 -136,967
Jun16 160318 6146.50 6176.50 6109.50 6134.50 +9.00 216,202 535,173 +137,012
Sep16 160318 6082.50 6082.50 6082.50 6082.50 +9.00 0 1,762 +0
Total Volume and Open Interest 519,301 671,280 +45
SPI 200(SFE)
Jun16 160318 5174.0 5214.0 5122.0 5164.0 -6.0 96,330 227,350 +51,571
Sep16 160318 5127.0 5143.0 5120.0 5120.0 -7.0 2 820 +1
Dec16 160318 5106.0 5106.0 5106.0 5106.0 -7.0 151 1,981 -18
Total Volume and Open Interest 206,529 346,153 -17,075
FTSE MIB(ISE)
Mar16 160318 18645.00 18735.00 18645.00 18717.00 +144.00 64,365 27,905 -11,343
Jun16 160318 18210.00 18315.00 18005.00 18168.00 +52.00 38,703 53,792 +6,133
Sep16 160318 17965.00 18140.00 17965.00 18088.00 +49.00 6 20 +1
Total Volume and Open Interest 103,074 81,717 -5,209
KOSPI 200(KFE)
Jun16 160318 245.35 246.25 244.25 245.35 +0.15 103,057 114,270 +1,808
Sep16 160318 246.05 246.75 245.10 245.95 +0.10 216 3,549 +26
Dec16 160318 245.65 247.10 245.65 247.10 -0.95 0 2,362 +0
Total Volume and Open Interest 103,273 121,070 +1,613
GSCI(CME)
Apr16 160318 339.75 340.40 335.00 335.20 -2.30 68 11,553 +37
May16 160318 339.00 339.00 339.00 339.00 -2.30      
Jun16 160318 340.90 340.90 340.90 340.90 -2.30      
Total Volume and Open Interest 68 11,553 +37
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