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 22, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160322 901.50 914.00 900.00 910.25 +8.25 80,428 343,834 +2,045
Jul16 160322 907.75 920.00 906.50 917.00 +8.75 29,929 176,444 +442
Aug16 160322 909.00 921.75 909.00 919.00 +8.50 2,383 21,081 +50
Sep16 160322 909.75 921.50 909.75 918.75 +8.25 1,387 9,750 +225
Nov16 160322 912.75 924.25 911.75 921.50 +8.00 12,666 153,987 +1,670
Jan17 160322 916.75 928.25 916.25 925.25 +7.75 470 4,273 -24
Mar17 160322 922.50 929.50 921.50 926.50 +6.75 773 9,100 +3
May17 160322 924.25 929.00 922.50 926.50 +6.00 467 4,326 +141
Jul17 160322 925.50 933.50 925.50 931.50 +6.25 174 3,319 -2
Aug17 160322 929.25 929.25 929.25 929.25 +6.25 1 49 +0
Sep17 160322 921.00 921.00 921.00 921.00 +6.00 0 35 +0
Nov17 160322 912.00 917.25 910.75 915.00 +5.50 201 4,015 +68
Jan18 160322 915.50 919.50 915.50 919.50 +5.25 0 15 +0
Mar18 160322 924.25 924.25 924.25 924.25 +5.25 0 18 +0
Total Volume and Open Interest 128,879 730,304 +4,618
Soybean Meal(CBOT)
May16 160322 268.80 273.40 268.20 271.00 +2.20 34,220 166,395 +780
Jul16 160322 271.50 275.90 271.00 273.70 +2.30 10,952 101,070 +1,263
Aug16 160322 271.70 276.80 271.70 274.70 +2.30 1,692 21,847 +299
Sep16 160322 273.70 277.80 273.70 275.80 +2.20 1,330 19,371 +333
Oct16 160322 273.80 278.30 273.80 276.50 +2.30 576 13,033 +70
Dec16 160322 276.10 279.90 275.40 278.30 +2.20 2,807 46,207 +321
Jan17 160322 277.80 280.10 277.70 279.20 +2.00 138 3,860 +27
Mar17 160322 279.40 281.20 278.50 279.80 +1.60 414 4,800 +101
May17 160322 278.90 281.20 278.90 279.70 +1.40 301 2,383 +93
Jul17 160322 280.10 281.00 280.00 280.90 +1.30 94 1,595 +35
Total Volume and Open Interest 52,626 382,209 +3,343
Soybean Oil(CBOT)
May16 160322 33.61 34.18 33.47 33.93 +0.35 38,349 207,232 +2,092
Jul16 160322 33.84 34.40 33.70 34.15 +0.33 11,836 107,796 +861
Aug16 160322 34.14 34.48 33.80 34.24 +0.34 3,225 25,665 +129
Sep16 160322 34.01 34.54 33.89 34.34 +0.35 1,485 15,585 +267
Oct16 160322 34.09 34.61 33.95 34.41 +0.35 616 9,793 -3
Dec16 160322 34.26 34.77 34.10 34.57 +0.34 4,811 46,577 -72
Jan17 160322 34.57 34.93 34.51 34.78 +0.35 310 4,098 +149
Mar17 160322 34.67 35.08 34.67 34.88 +0.32 279 4,938 +66
May17 160322 34.76 35.16 34.74 34.96 +0.31 159 2,777 +45
Jul17 160322 34.96 35.28 34.96 35.09 +0.31 42 3,615 +14
Total Volume and Open Interest 61,239 434,792 +3,561
Canola(WCE)
Mar16 160314 464.1 464.1 464.1 464.1 +2.7      
May16 160322 469.3 476.0 469.3 473.0 +3.6 7,005 109,754 -219
Jul16 160322 474.1 481.1 473.9 477.6 +3.5 2,945 35,895 +374
Nov16 160322 479.2 484.0 479.1 480.5 +1.1 1,757 23,949 -29
Jan17 160322 483.3 487.5 483.3 484.2 +0.8 318 1,206 +148
Total Volume and Open Interest 12,077 171,084 +282
Corn(CBOT)
May16 160322 369.00 371.75 368.75 370.00 +0.50 96,097 634,864 -2,054
Jul16 160322 373.75 376.50 373.50 374.75 +0.50 21,872 313,284 -475
Sep16 160322 378.50 381.25 378.50 379.75 +0.50 6,863 138,696 +354
Dec16 160322 387.50 389.75 386.75 387.75 unch 12,344 189,286 -1,750
Mar17 160322 395.50 398.25 395.50 396.75 +0.50 754 37,160 +84
May17 160322 399.75 402.50 399.75 401.25 +0.75 282 6,837 +101
Jul17 160322 403.00 405.25 402.75 403.75 +0.25 377 17,484 +208
Sep17 160322 396.25 396.25 394.25 395.25 -0.25 8 1,890 -3
Dec17 160322 394.00 396.00 393.75 394.75 unch 323 12,603 -92
Mar18 160322 404.50 404.50 404.00 404.00 unch 1 541 +0
Total Volume and Open Interest 138,924 1,354,240 -3,628
Wheat(CBOT)
May16 160322 466.50 470.50 463.25 466.75 +0.25 39,643 214,206 +2,382
Jul16 160322 473.25 478.00 471.00 474.50 +1.00 11,756 117,679 +757
Sep16 160322 483.50 487.50 481.25 484.50 +1.00 3,086 37,091 +327
Dec16 160322 497.75 501.75 495.75 498.75 +1.50 2,267 43,372 -152
Mar17 160322 514.75 514.75 511.25 512.25 +2.25 306 10,875 -37
May17 160322 521.25 522.50 519.25 520.50 +2.25 87 2,327 +22
Total Volume and Open Interest 57,232 426,992 +3,311
Wheat(KCBT)
May16 160322 475.25 481.50 473.25 476.75 +2.00 10,471 87,505 -240
Jul16 160322 485.75 492.25 483.75 487.75 +2.25 5,894 63,938 +816
Sep16 160322 502.00 505.75 498.00 501.50 +2.25 1,771 13,709 +311
Dec16 160322 519.00 525.50 518.50 520.75 +1.75 1,961 21,978 +294
Mar17 160322 532.50 535.75 531.00 532.50 +1.75 257 8,953 -17
May17 160322 540.00 540.00 539.75 539.75 +1.75 16 2,649 -1
Jul17 160322 547.25 549.00 543.75 544.50 +1.75 0 672 +0
Total Volume and Open Interest 20,370 199,600 +1,163
Wheat(MGE)
May16 160322 512.50 518.50 511.50 514.75 +2.25 3,076 26,461 -522
Jul16 160322 520.00 525.25 519.50 522.25 +2.00 1,841 20,137 +156
Sep16 160322 530.00 535.00 529.50 532.00 +2.25 348 8,770 -2
Dec16 160322 549.00 549.75 544.25 546.00 +2.00 177 7,290 +35
Mar17 160322 557.75 563.00 557.75 560.25 +2.25 45 3,713 +16
May17 160322 565.75 569.25 565.75 569.25 +2.50 11 1,112 +3
Total Volume and Open Interest 5,499 67,652 -313
Oats(CBOT)
May16 160322 190.00 193.00 190.00 190.25 -0.50 195 8,198 +57
Jul16 160322 202.00 203.25 200.25 200.25 -0.25 135 2,417 +7
Sep16 160322 207.25 207.25 206.75 206.75 -0.25 4 172 +0
Dec16 160322 215.25 215.25 214.00 215.00 unch 24 406 +5
Total Volume and Open Interest 358 11,193 +69
Rough Rice(CBOT)
Mar16 160314 10.10 10.10 10.10 10.10 +0.01 19 27 +17
May16 160322 10.35 10.43 10.26 10.40 +0.03 408 10,216 +8
Jul16 160322 10.64 10.68 10.57 10.67 +0.02 6 1,793 +4
Sep16 160322 10.83 10.83 10.83 10.83 +0.02 0 383 +0
Total Volume and Open Interest 415 12,507 +13
Live Cattle(CME)
Apr16 160322 137.500 138.150 135.380 136.435 -1.915 13,836 72,515 -3,373
Jun16 160322 127.180 127.730 124.980 126.150 -1.700 16,377 114,310 +2,873
Aug16 160322 121.300 122.180 119.850 120.830 -1.320 6,269 54,381 +536
Oct16 160322 120.480 121.330 119.200 120.150 -1.180 3,814 32,918 +537
Dec16 160322 120.080 120.980 118.950 119.830 -1.150 1,535 16,091 +20
Feb17 160322 119.400 119.930 118.000 119.000 -1.000 827 4,467 +80
Total Volume and Open Interest 43,298 298,136 +905
Feeder Cattle(CME)
Mar16 160322 162.435 162.600 161.150 161.550 -0.830 1,083 2,561 -181
Apr16 160322 157.300 157.750 155.350 156.850 -1.135 4,061 8,949 -19
May16 160322 156.285 156.535 154.050 155.700 -1.085 3,085 14,631 -63
Aug16 160322 155.800 156.350 153.550 155.000 -1.100 1,581 12,032 +70
Sep16 160322 154.380 154.630 151.950 153.350 -1.050 353 2,092 +42
Oct16 160322 151.935 152.300 149.800 151.185 -1.015 272 1,786 +8
Nov16 160322 147.350 148.435 145.830 147.130 -1.070 188 1,511 +63
Total Volume and Open Interest 10,651 43,674 -76
Lean Hogs(CME)
Apr16 160322 69.330 70.200 69.285 70.150 +0.800 6,486 36,799 -393
May16 160322 77.600 78.480 77.580 78.480 +0.800 205 1,897 +14
Jun16 160322 81.850 83.000 81.580 82.850 +1.000 9,686 85,514 +3,184
Jul16 160322 81.180 82.000 80.950 81.930 +0.750 2,325 20,681 +461
Aug16 160322 79.950 80.680 79.785 80.600 +0.670 1,927 33,991 +357
Oct16 160322 68.330 69.650 68.330 69.580 +0.945 2,230 27,548 +1,229
Dec16 160322 63.000 63.950 63.000 63.930 +0.800 512 17,148 +138
Feb17 160322 65.600 66.500 65.600 66.450 +0.475 135 5,547 +73
Total Volume and Open Interest 23,509 230,950 +5,060
Class III Milk(CME)
Mar16 160322 13.82 13.82 13.82 13.82 -0.01 127 3,910 +90
Apr16 160322 13.91 13.95 13.78 13.81 -0.14 358 5,020 +107
May16 160322 13.74 13.77 13.67 13.71 -0.04 213 4,234 +16
Jun16 160322 13.77 13.79 13.67 13.70 -0.02 182 3,815 +76
Jul16 160322 13.97 14.02 13.93 13.93 -0.07 52 3,052 +31
Aug16 160322 14.33 14.38 14.25 14.25 -0.07 33 2,568 +24
Sep16 160322 14.60 14.65 14.57 14.57 -0.03 26 2,510 +23
Oct16 160322 14.74 14.80 14.71 14.71 +0.03 10 2,035 +8
Nov16 160322 14.80 14.80 14.74 14.74 -0.01 12 1,926 +12
Dec16 160322 14.71 14.80 14.71 14.75 +0.03 3 1,825 +3
Jan17 160322 14.68 14.70 14.68 14.70 +0.02 6 403 +5
Feb17 160322 14.68 14.69 14.67 14.69 +0.01 1 292 +1
Mar17 160322 14.73 14.73 14.73 14.73 unch 0 287 +0
Total Volume and Open Interest 1,059 32,788 +409
Cocoa(ICE)
May16 160322 3056 3068 3025 3035 -37 12,405 79,352 -143
Jul16 160322 3057 3068 3029 3039 -35 5,566 60,285 +612
Sep16 160322 3043 3047 3011 3022 -32 2,643 43,567 +865
Dec16 160322 3007 3012 2979 2989 -33 1,175 20,880 -40
Mar17 160322 2981 2983 2950 2961 -34 1,232 26,113 +475
May17 160322 2975 2975 2952 2952 -34 115 4,532 +11
Jul17 160322 2944 2944 2944 2944 -34 75 1,284 +19
Total Volume and Open Interest 23,219 241,542 +1,799
Coffee "C"(ICE)
Mar16 160318 132.10 134.25 132.10 133.85 +1.85 2 12 -4
May16 160322 132.00 134.90 131.75 134.65 +3.10 22,596 79,733 -921
Jul16 160322 133.50 136.70 133.50 136.50 +3.15 11,043 41,696 +920
Sep16 160322 135.50 138.30 135.15 138.15 +3.20 6,012 28,385 +908
Dec16 160322 137.05 139.85 136.75 139.65 +3.20 1,896 27,098 +342
Mar17 160322 138.70 141.25 138.20 141.10 +3.30 348 7,080 +2
Total Volume and Open Interest 42,162 192,495 +1,285
Orange Juice(ICE)
May16 160322 127.90 134.90 127.80 134.00 +6.10 374 9,526 +116
Jul16 160322 128.50 134.45 128.50 133.80 +5.80 116 1,735 +81
Sep16 160322 130.95 134.20 130.95 133.45 +5.05 3 925 +2
Nov16 160322 131.75 134.00 131.75 133.50 +4.90 0 363 +0
Jan17 160322 134.45 134.45 134.45 134.45 +4.80 0 75 +0
Mar17 160322 135.35 135.35 135.35 135.35 +4.80 0 1 +0
Total Volume and Open Interest 493 12,625 +199
Sugar #11(ICE)
May16 160322 16.30 16.60 16.13 16.58 +0.29 63,765 309,670 +5,330
Jul16 160322 16.17 16.45 16.05 16.43 +0.24 29,091 226,468 -1,130
Oct16 160322 16.22 16.49 16.12 16.47 +0.21 13,244 125,348 +2,081
Mar17 160322 16.60 16.85 16.52 16.83 +0.18 6,852 80,087 +72
May17 160322 16.22 16.44 16.22 16.42 +0.12 1,561 13,179 -138
Jul17 160322 15.86 16.05 15.86 16.03 +0.07 793 20,713 +230
Oct17 160322 15.68 15.86 15.64 15.83 +0.03 590 16,832 -12
Mar18 160322 15.94 15.95 15.94 15.94 +0.03 201 6,227 +73
Total Volume and Open Interest 116,186 803,467 +6,546
London Cocoa(LCE)
May16 160322 2243 2250 2223 2235 -3 6,995 79,103 +588
Jul16 160322 2231 2240 2215 2225 -1 4,910 60,180 -185
Sep16 160322 2202 2211 2186 2196 -1 3,218 52,749 +23
Dec16 160322 2155 2168 2144 2155 -1 1,815 42,177 -82
Mar17 160322 2125 2137 2115 2125 -1 1,375 34,598 +513
May17 160322 2127 2128 2121 2121 -2 171 4,195 +0
Jul17 160322 2114 2114 2114 2114 -2 94 668 +41
Total Volume and Open Interest 18,613 274,091 +895
London Sugar(LCE)
May16 160322 457.20 464.50 455.00 463.40 +5.80 3,788 40,271 -1,699
Aug16 160322 451.40 457.00 448.40 456.40 +5.20 3,108 25,932 +365
Oct16 160322 445.00 452.10 443.40 451.60 +5.50 776 12,767 +211
Dec16 160322 445.00 451.50 443.30 451.20 +5.10 355 6,216 +105
Mar17 160322 444.50 451.50 443.80 451.20 +4.30 204 4,902 +124
Total Volume and Open Interest 8,358 92,675 -884
Cotton(ICE)
May16 160322 58.03 58.44 57.62 58.37 +0.20 16,258 115,395 +928
Jul16 160322 57.93 58.21 57.55 58.17 +0.09 6,060 46,870 -479
Oct16 160322 57.81 57.92 57.81 57.92 -0.39 1 3 +1
Dec16 160322 57.78 57.93 57.20 57.76 -0.15 1,976 39,976 -35
Mar17 160322 58.49 58.65 57.94 58.45 -0.18 154 6,412 +122
May17 160322 58.98 59.15 58.65 59.15 -0.18 16 1,935 +6
Total Volume and Open Interest 24,469 213,421 +547
Lumber(CME)
May16 160322 310.0 312.2 307.7 311.0 +3.9 403 3,653 +55
Jul16 160322 306.8 308.0 305.2 307.0 +4.9 145 625 -44
Sep16 160322 305.4 306.9 305.4 306.9 +2.1 5 96 +5
Nov16 160322 303.6 303.6 303.6 303.6 +2.1 0 24 +0
Total Volume and Open Interest 553 4,422 +16
Crude Oil(NYM)
Apr16 160321 39.06 40.30 38.61 39.91 +0.47 298,013 71,637 -27,100
May16 160322 41.59 41.90 40.77 41.45 -0.07 671,720 543,544 -12,497
Jun16 160322 42.48 42.88 41.75 42.44 +0.02 186,171 240,476 +11,388
Jul16 160322 43.11 43.50 42.39 43.13 +0.09 69,634 104,367 +862
Aug16 160322 43.24 43.90 42.86 43.66 +0.18 35,611 74,172 +2,384
Sep16 160322 43.84 44.28 43.23 44.07 +0.25 44,066 102,422 +1,259
Oct16 160322 44.01 44.46 43.52 44.38 +0.30 25,754 50,318 +1,469
Nov16 160322 44.24 44.73 44.01 44.65 +0.34 14,883 36,154 -1,008
Dec16 160322 44.54 45.06 44.01 44.87 +0.36 93,953 189,620 -2,718
Jan17 160322 44.70 45.11 44.23 45.06 +0.36 11,047 28,800 -1,488
Feb17 160322 44.65 45.30 44.46 45.25 +0.36 5,639 18,351 +467
Mar17 160322 45.00 45.59 44.71 45.45 +0.35 11,585 36,837 +2,157
Apr17 160322 45.30 45.77 45.30 45.64 +0.34 1,518 9,685 -15
May17 160322 45.88 45.89 45.83 45.83 +0.33 1,797 9,088 +343
Jun17 160322 45.80 46.20 45.28 46.03 +0.33 27,635 44,619 -2,896
Jul17 160322 46.23 46.23 46.19 46.19 +0.32 1,051 8,692 +422
Total Volume and Open Interest 1,369,524 1,733,268 -48,358
e-miNY Crude Oil(NYM)
May16 160322 41.600 41.900 40.775 41.450 -0.075 10,505 1,533 +53
Jun16 160322 42.500 42.825 41.750 42.450 +0.025 237 372 +10
Jul16 160322 43.125 43.350 42.800 43.125 +0.075 38 217 +14
Aug16 160322 43.500 43.650 43.500 43.650 +0.175 3 52 +0
Sep16 160322 44.075 44.075 44.075 44.075 +0.250 1 76 +0
Oct16 160322 44.375 44.375 44.375 44.375 +0.300 0 42 +0
Nov16 160322 44.650 44.650 44.650 44.650 +0.350 0 10 +0
Dec16 160322 44.850 44.875 44.850 44.875 +0.375 5 232 +1
Jan17 160322 45.050 45.050 45.050 45.050 +0.350 0 8 +0
Feb17 160322 45.250 45.250 45.250 45.250 +0.350 0 3 +0
Total Volume and Open Interest 10,792 2,959 -5,188
NY Harbor ULSD(NYM)
Apr16 160322 123.82 126.06 122.74 125.21 +1.47 42,505 50,762 -2,011
May16 160322 124.89 127.09 123.82 126.26 +1.32 38,765 83,902 +2,202
Jun16 160322 126.62 128.26 125.16 127.50 +1.21 23,062 50,312 +799
Jul16 160322 127.77 129.95 126.96 129.25 +1.15 9,340 34,230 +1,082
Aug16 160322 130.01 131.85 129.01 131.13 +1.12 6,176 20,932 +91
Sep16 160322 132.07 133.93 130.97 133.23 +1.16 5,281 19,457 +626
Oct16 160322 133.98 135.67 133.01 135.24 +1.23 3,430 11,504 +201
Nov16 160322 135.82 137.29 134.86 137.12 +1.27 3,174 8,114 +239
Dec16 160322 137.40 139.16 136.49 138.82 +1.29 11,396 43,870 +1,656
Jan17 160322 138.18 140.48 138.18 140.32 +1.30 1,589 16,330 +574
Feb17 160322 139.28 141.58 139.28 141.39 +1.29 453 3,324 +3
Mar17 160322 140.04 141.92 140.04 141.92 +1.30 474 5,847 -19
Apr17 160322 141.76 141.76 141.76 141.76 +1.31 126 1,972 +4
May17 160322 141.86 141.95 141.86 141.95 +1.31 145 1,264 -5
Total Volume and Open Interest 147,254 372,292 +5,164
RBOB Gasoline(NYM)
Apr16 160322 145.88 151.20 144.87 149.71 +3.82 32,124 56,154 -2,048
May16 160322 149.08 153.90 148.02 152.60 +3.48 39,019 110,482 +1,257
Jun16 160322 150.35 154.50 149.15 153.35 +3.14 23,600 55,236 +1,932
Jul16 160322 149.66 153.55 148.67 152.55 +2.88 14,772 38,258 +534
Aug16 160322 147.65 151.02 146.96 150.39 +2.65 7,290 34,250 +691
Sep16 160322 144.38 147.56 144.12 147.04 +2.49 6,274 38,769 -429
Oct16 160322 130.45 132.88 129.52 132.45 +2.30 3,066 19,260 -177
Nov16 160322 126.44 128.77 125.90 128.64 +2.15 1,718 11,179 -60
Dec16 160322 124.66 126.97 123.42 126.49 +2.08 3,303 32,926 +373
Jan17 160322 123.84 126.77 123.84 126.48 +2.02 538 5,210 +43
Total Volume and Open Interest 134,020 431,045 +2,365
e-miNY RBOB Gasoline(NYM)
Apr16 160322 149.70 149.71 149.70 149.70 +3.80 0 1 +0
May16 160322 152.60 152.60 152.60 152.60 +3.50      
Jun16 160322 153.40 153.40 153.35 153.40 +3.20 0 1 +0
Jul16 160322 152.60 152.60 152.55 152.60 +2.90      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr16 160322 1.813 1.870 1.796 1.863 +0.035 122,652 101,870 -21,194
May16 160322 1.888 1.944 1.874 1.937 +0.033 83,084 320,628 +1,839
Jun16 160322 1.984 2.042 1.968 2.035 +0.036 25,408 78,084 -3,630
Jul16 160322 2.080 2.144 2.074 2.137 +0.037 22,892 96,271 +2,141
Aug16 160322 2.135 2.197 2.127 2.192 +0.038 8,771 43,817 +1,087
Sep16 160322 2.155 2.224 2.154 2.218 +0.040 11,871 83,870 +1,564
Oct16 160322 2.211 2.267 2.201 2.264 +0.040 17,173 77,879 +2,335
Nov16 160322 2.405 2.461 2.400 2.457 +0.043 3,541 27,870 +627
Dec16 160322 2.664 2.721 2.663 2.717 +0.038 2,197 34,006 +44
Jan17 160322 2.790 2.853 2.790 2.849 +0.041 8,479 64,317 +1,920
Feb17 160322 2.795 2.842 2.789 2.841 +0.038 1,149 13,566 -328
Mar17 160322 2.752 2.803 2.752 2.799 +0.036 4,318 40,750 -267
Apr17 160322 2.564 2.600 2.564 2.596 +0.027 2,116 38,948 +163
May17 160322 2.585 2.612 2.585 2.607 +0.026 200 8,579 -43
Jun17 160322 2.636 2.656 2.636 2.653 +0.024 108 4,477 +16
Jul17 160322 2.681 2.697 2.681 2.697 +0.023 90 3,743 -35
Total Volume and Open Interest 314,647 1,084,448 -14,666
Brent Crude Oil(ICE)
May16 160322 41.47 42.08 40.97 41.79 +0.25 286,653 253,731 -28,200
Jun16 160322 42.04 42.81 41.71 42.51 +0.28 234,236 395,641 +7,736
Jul16 160322 42.55 43.21 42.12 42.92 +0.30 106,635 267,243 +2,667
Aug16 160322 43.00 43.61 42.54 43.34 +0.32 57,602 124,367 +2,585
Sep16 160322 43.49 44.08 43.03 43.83 +0.35 49,149 162,829 -582
Oct16 160322 43.91 44.52 43.51 44.30 +0.39 20,911 79,111 +670
Nov16 160322 44.14 44.93 43.92 44.73 +0.42 21,214 58,256 -1,864
Dec16 160322 44.68 45.33 44.32 45.14 +0.45 97,506 292,786 -5,678
Jan17 160322 44.85 45.65 44.76 45.50 +0.46 6,562 58,347 -174
Feb17 160322 45.26 45.84 45.26 45.84 +0.47 5,648 41,988 -1,046
Mar17 160322 45.94 46.17 45.94 46.17 +0.47 4,911 30,625 +111
Apr17 160322 46.53 46.60 46.50 46.50 +0.47 792 16,097 -234
May17 160322 46.43 46.88 46.43 46.78 +0.47 536 16,815 +70
Jun17 160322 46.42 47.16 46.36 47.04 +0.47 12,742 65,086 +138
Total Volume and Open Interest 935,373 2,185,872 -23,559
Gas Oil(ICE)
Apr16 160322 370.25 376.50 366.25 374.00 +3.75 50,827 100,419 -4,313
May16 160322 373.50 380.00 369.75 377.50 +3.75 50,076 133,780 +2,540
Jun16 160322 378.50 384.50 374.75 382.00 +3.75 41,641 99,154 +679
Jul16 160322 383.25 389.25 380.25 387.00 +3.75 12,489 46,576 +1,951
Aug16 160322 388.75 394.50 385.75 392.25 +3.50 9,191 27,486 -620
Sep16 160322 395.00 399.25 391.25 397.75 +3.50 7,869 31,423 -372
Oct16 160322 398.75 404.25 397.00 403.00 +3.50 6,270 21,757 -1,179
Nov16 160322 403.50 408.00 401.50 406.75 +3.75 3,159 17,565 +115
Dec16 160322 406.75 411.25 403.75 409.75 +3.75 12,814 84,202 +469
Jan17 160322 408.50 414.75 408.50 413.75 +3.75 1,412 17,168 +562
Total Volume and Open Interest 204,858 729,759 +1,096
Ethanol(CBOT)
Apr16 160322 1.383 1.390 1.375 1.386 -0.004 212 1,209 +28
May16 160322 1.413 1.420 1.400 1.415 -0.005 200 1,407 +143
Jun16 160322 1.421 1.425 1.421 1.425 -0.005 67 281 +5
Jul16 160322 1.423 1.423 1.423 1.423 -0.005 33 589 +30
Aug16 160322 1.417 1.417 1.417 1.417 -0.005 0 129 +0
Sep16 160322 1.408 1.408 1.408 1.408 -0.005 0 331 +0
Oct16 160322 1.391 1.391 1.391 1.391 -0.005 0 138 +0
Nov16 160322 1.387 1.387 1.383 1.383 -0.004 5 72 +0
Total Volume and Open Interest 525 4,489 +206
WTI Crude Oil(ICE)
May16 160322 41.56 41.90 40.77 41.45 -0.07 85,081 108,812 -2,206
Jun16 160322 42.48 42.88 41.74 42.44 +0.02 72,281 86,528 +10,125
Jul16 160322 43.05 43.50 42.40 43.13 +0.09 37,095 23,455 +1,284
Aug16 160322 43.37 43.95 42.86 43.66 +0.18 16,575 12,572 +1,542
Sep16 160322 43.76 44.31 43.25 44.07 +0.25 10,301 22,908 -99
Oct16 160322 43.95 44.59 43.55 44.38 +0.30 5,012 4,724 +145
Nov16 160322 44.16 44.85 43.86 44.65 +0.34 4,482 10,455 +49
Dec16 160322 44.35 45.07 44.04 44.87 +0.36 13,098 67,282 +423
Jan17 160322 45.06 45.06 45.06 45.06 +0.36 1,238 4,651 +11
Feb17 160322 45.25 45.25 45.25 45.25 +0.36 523 3,735 -16
Mar17 160322 45.45 45.45 45.45 45.45 +0.35 805 3,098 -18
Apr17 160322 45.64 45.64 45.64 45.64 +0.34 63 2,004 +10
May17 160322 45.83 45.83 45.83 45.83 +0.33 26 1,136 -2
Jun17 160322 46.03 46.03 46.03 46.03 +0.33 1,065 20,384 +16
Jul17 160322 46.19 46.19 46.19 46.19 +0.32 4 1,146 +0
Aug17 160322 46.35 46.35 46.35 46.35 +0.31 1 322 +0
Total Volume and Open Interest 251,401 434,650 -15,327
US Dollar Index(ICE)
Jun16 160322 95.445 95.750 95.275 95.645 +0.340 20,394 51,914 +1,109
Sep16 160322 95.475 95.760 95.340 95.695 +0.355 300 1,143 +121
Dec16 160322 95.765 95.790 95.570 95.743 +0.357 10 163 +8
Total Volume and Open Interest 20,704 53,239 +1,238
Australian Dollar(CME)
Jun16 160322 75.51 76.14 75.22 75.87 +0.20 70,439 105,007 +1,274
Sep16 160322 75.55 75.80 74.92 75.55 +0.19 12 97 -6
Dec16 160322 75.28 75.29 74.89 75.28 +0.19 4 27 -1
Total Volume and Open Interest 70,455 105,135 +1,267
British Pound(CME)
Jun16 160322 143.71 144.02 141.94 142.07 -1.89 64,954 251,991 +666
Sep16 160322 144.11 144.11 142.06 142.17 -1.89 24 641 +2
Dec16 160322 143.01 143.13 142.22 142.30 -1.88 1 126 +0
Total Volume and Open Interest 64,979 252,786 +668
Canadian Dollar(CME)
Jun16 160322 76.36 76.76 76.12 76.67 +0.12 58,528 93,106 +3,784
Sep16 160322 76.47 76.76 76.16 76.69 +0.11 123 1,412 -15
Dec16 160322 76.56 76.80 76.30 76.73 +0.12 47 1,139 -20
Mar17 160322 76.78 76.85 76.45 76.78 +0.13 0 57 -1
Total Volume and Open Interest 58,698 95,725 +3,748
Japanese Yen(CME)
Jun16 160322 89.56 90.01 89.11 89.26 -0.35 107,199 144,563 -2,017
Sep16 160322 89.69 90.29 89.44 89.57 -0.35 23 272 -7
Dec16 160322 89.92 90.51 89.85 89.92 -0.35 0 62 +0
Total Volume and Open Interest 107,230 144,930 -2,028
Swiss Franc(CME)
Jun16 160322 103.40 103.58 103.09 103.15 -0.37 17,819 39,454 -682
Sep16 160322 103.93 104.07 103.62 103.67 -0.36 0 24 -9
Dec16 160322 104.20 104.20 104.20 104.20 -0.35 0 21 -1
Total Volume and Open Interest 17,819 39,514 -692
EuroFX(CME)
Jun16 160322 112.69 112.89 112.16 112.47 -0.33 153,487 321,909 -2,840
Sep16 160322 113.06 113.26 112.56 112.86 -0.33 441 1,733 +102
Dec16 160322 113.00 113.64 113.00 113.27 -0.33 4 892 -2
Total Volume and Open Interest 153,941 324,785 -2,743
Mexican Peso(CME)
Apr16 160322 576.00 576.00 576.00 576.00 +2.50      
May16 160322 574.63 574.63 574.63 574.63 +2.38      
Total Volume and Open Interest 40,992 102,312 +2,681
Brazilian Real(CME)
Apr16 160322 273.65 279.15 273.65 278.50 +1.45 2,725 24,836 -226
May16 160322 277.95 277.95 272.80 276.55 +1.50 2 10 +0
Jun16 160322 270.45 275.75 270.25 274.25 +1.65 464 4,927 +219
Jul16 160322 271.95 271.95 271.95 271.95 +1.65 0 15 +0
Total Volume and Open Interest 3,191 29,808 -7
30-Year T-Bonds(CBOT)
Mar16 160321 164~190 164~190 163~040 163~170 -1~010 945 2,424 -439
Jun16 160322 161~290 163~000 161~210 161~290 +0~060 180,311 494,222 -2,164
Sep16 160322 161~180 161~180 160~240 160~240 +0~060 5 24 +0
Total Volume and Open Interest 182,801 494,682 -4,152
10-Year T-Notes(CBOT)
Mar16 160321 129~285 129~290 129~165 129~175 -0~100 6,409 25,310 -4,224
Jun16 160322 129~005 129~120 128~225 128~255 -0~070 950,622 2,628,765 +48,090
Sep16 160322 128~150 128~185 128~140 128~175 -0~075 0 2 +0
Total Volume and Open Interest 962,048 2,649,574 +43,587
5-Year T-Notes(CBOT)
Mar16 160322 120~162 120~206 120~102 120~102 -0~052 9,756 53,653 -3,234
Jun16 160322 120~062 120~130 120~000 120~010 -0~052 467,370 2,346,276 +14,533
Sep16 160322 119~180 119~180 119~180 119~180 -0~052      
Total Volume and Open Interest 477,126 2,399,929 +11,299
2 Year T-Notes(CBOT)
Mar16 160322 109~056 109~062 109~040 109~040 -0~010 3,409 13,943 -1,282
Jun16 160322 109~004 109~032 108~314 109~000 -0~010 215,958 919,597 +16,274
Sep16 160322 108~240 108~240 108~240 108~240 -0~010      
Total Volume and Open Interest 219,367 933,540 +14,992
Eurodollars(CME)
Jun16 160322 99.240 99.260 99.225 99.230 -0.010 216,334 1,203,957 +8,571
Sep16 160322 99.155 99.185 99.130 99.135 -0.020 151,108 1,074,981 +3,711
Dec16 160322 99.065 99.105 99.040 99.045 -0.020 225,355 1,198,838 +11,837
Mar17 160322 99.000 99.045 98.965 98.975 -0.025 194,771 826,694 +13,739
Jun17 160322 98.930 98.975 98.895 98.900 -0.030 152,497 772,284 +10,970
Sep17 160322 98.865 98.910 98.820 98.830 -0.030 117,373 643,053 -2,331
Dec17 160322 98.785 98.830 98.740 98.750 -0.030 146,230 812,346 +7,851
Mar18 160322 98.720 98.765 98.675 98.685 -0.035 95,895 439,915 -9,726
Jun18 160322 98.650 98.695 98.600 98.615 -0.035 64,258 409,998 -2,476
Sep18 160322 98.580 98.625 98.530 98.545 -0.035 69,141 337,585 -1,740
Dec18 160322 98.505 98.550 98.460 98.470 -0.040 69,973 438,553 +1,100
Mar19 160322 98.450 98.495 98.400 98.415 -0.040 61,037 254,558 +2,324
Jun19 160322 98.385 98.430 98.340 98.355 -0.035 40,306 246,498 +6,054
Sep19 160322 98.325 98.370 98.280 98.295 -0.035 40,309 163,670 +3,089
Dec19 160322 98.250 98.300 98.215 98.225 -0.040 35,012 149,233 -1,702
Mar20 160322 98.200 98.245 98.160 98.170 -0.040 23,159 86,519 +932
Jun20 160322 98.140 98.190 98.105 98.115 -0.035 14,508 55,016 +114
Sep20 160322 98.090 98.130 98.050 98.060 -0.035 12,962 55,778 +383
Total Volume and Open Interest 1,764,974 9,518,823 +56,268
Ultra T-Bond(CBOT)
Mar16 160321 168~04 168~04 168~04 168~04 -1~06 169 1,408 -7,272
Jun16 160322 169~16 170~25 169~07 169~19 +0~13 73,005 614,552 -3,536
Sep16 160322 171~19 171~19 171~19 171~19 +0~13      
Total Volume and Open Interest 74,768 615,237 -4,259
Ultra 10-Yr T-Note(CBOT)
Mar16 160321 140~020 140~020 140~020 140~020 -0~165 2 424 -6,078
Jun16 160322 138~310 139~150 138~220 138~240 -0~080 40,357 95,153 +137
Sep16 160322 137~260 137~260 137~260 137~260 -0~080      
Total Volume and Open Interest 40,361 95,523 +83
30 Day Federal Funds(CBOT)
Mar16 160322 99.635 99.637 99.635 99.637 unch 2,716 85,585 -665
Apr16 160322 99.630 99.635 99.630 99.630 unch 3,003 120,715 -659
May16 160322 99.600 99.610 99.600 99.600 unch 42,225 185,818 +1,848
Jun16 160322 99.555 99.565 99.550 99.550 -0.005 6,853 58,864 +1,288
Jul16 160322 99.510 99.520 99.495 99.500 -0.010 11,882 80,877 -2,155
Aug16 160322 99.475 99.490 99.460 99.465 -0.010 6,085 55,754 +662
Total Volume and Open Interest 87,558 789,814 +3,004
3-Mth Euro-Yen(CME)
Jun16 160322 99.990 99.990 99.990 99.990 unch      
Sep16 160322 99.990 99.990 99.990 99.990 unch      
Dec16 160322 99.990 99.990 99.990 99.990 unch      
Mar17 160322 99.990 99.990 99.990 99.990 unch      
Jun17 160322 99.990 99.990 99.990 99.990 unch      
Sep17 160322 99.990 99.990 99.990 99.990 unch      
Dec17 160322 99.990 99.990 99.990 99.990 unch      
Mar18 160322 99.935 99.935 99.935 99.935 unch      
Jun18 160322 99.795 99.795 99.795 99.795 unch      
Sep18 160322 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160322 99.99 99.99 99.99 99.99 unch      
Sep16 160322 99.99 99.99 99.99 99.99 unch      
Dec16 160322 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160322 99.99 99.99 99.99 99.99 unch      
Jun17 160322 99.99 99.99 99.99 99.99 unch      
Sep17 160322 99.99 99.99 99.99 99.99 unch      
Dec17 160322 99.99 99.99 99.99 99.99 unch      
Mar18 160322 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160322 151.77 151.83 151.54 151.72 -0.04 1,786 15,231 -484
Sep16 160322 151.16 151.16 151.16 151.16 -0.04      
Dec16 160322 151.16 151.16 151.16 151.16 -0.04      
Total Volume and Open Interest 1,786 15,231 -484
Euro-Buxl(EUREX)
Jun16 160322 165.76 166.96 165.26 166.12 +0.72 27,099 115,164 -3,770
Sep16 160322 174.64 174.64 174.64 174.64 +0.72 0 12 +0
Dec16 160322 174.64 174.64 174.64 174.64 +0.72      
Total Volume and Open Interest 27,099 115,176 -3,770
Euro-Bund(EUREX)
Jun16 160322 162.47 163.05 162.30 162.54 +0.12 463,333 1,212,298 -238
Sep16 160322 161.80 162.02 161.38 161.55 +0.12 5 479 +1
Dec16 160322 160.04 160.04 160.04 160.04 +0.12      
Total Volume and Open Interest 463,338 1,212,777 -237
Euro-Bobl(EUREX)
Jun16 160322 130.91 131.09 130.85 130.89 -0.01 411,115 1,009,710 -5,596
Sep16 160322 131.71 131.71 131.71 131.71 -0.01 3 12 +2
Dec16 160322 131.39 131.39 131.39 131.39 -0.01      
Total Volume and Open Interest 411,118 1,009,722 -5,594
Euro-Schatz(EUREX)
Jun16 160322 111.78 111.81 111.77 111.78 unch 161,210 1,027,932 -14,454
Sep16 160322 111.75 111.75 111.75 111.75 unch 0 2 +0
Dec16 160322 111.75 111.75 111.75 111.75 unch      
Total Volume and Open Interest 161,210 1,027,934 -14,454
3-Mth Euribor(EUREX)
Mar16 160314 100.225 100.225 100.225 100.225 unch 278 5,335 +109
Jun16 160322 100.255 100.255 100.255 100.255 unch 5 11,613 +3
Sep16 160322 100.280 100.280 100.280 100.280 unch 0 5,943 +0
Total Volume and Open Interest 5 71,608 +3
Long Gilt(LIFFE)
Mar16 160322 121~20 121~20 121~15 121~19 +0~06 27 2,279 +0
Jun16 160322 120~25 121~01 120~16 120~25 +0~07 124,075 458,255 -2,819
Total Volume and Open Interest 124,102 460,534 -2,819
3-Mth Short Sterling(LIFFE)
Jun16 160322 99.40 99.40 99.39 99.39 -0.01 25,102 444,708 +6,396
Sep16 160322 99.38 99.38 99.36 99.37 unch 47,893 364,480 +6,916
Dec16 160322 99.34 99.36 99.34 99.35 +0.01 56,267 403,889 +1,551
Mar17 160322 99.31 99.33 99.31 99.32 +0.01 53,032 323,443 +2,524
Jun17 160322 99.27 99.30 99.26 99.27 +0.01 48,673 288,859 -4,618
Sep17 160322 99.22 99.25 99.21 99.22 +0.01 29,989 251,985 +1,401
Total Volume and Open Interest 408,201 3,075,612 +6,280
3-Mth Euribor(LIFFE)
Jun16 160322 100.250 100.255 100.250 100.255 unch 67,924 478,828 -8,397
Sep16 160322 100.275 100.285 100.275 100.280 unch 51,383 473,535 +6,141
Dec16 160322 100.290 100.300 100.290 100.295 unch 39,919 453,201 -76
Total Volume and Open Interest 374,757 3,409,038 -7,156
3-Mth Aus T-Bills(SFE)
Jun16 160322 97.77 97.78 97.75 97.77 -0.01 20,478 241,129 +6,977
Sep16 160322 97.85 97.86 97.83 97.84 -0.02 22,866 230,268 +748
Dec16 160322 97.91 97.91 97.88 97.88 -0.03 16,364 155,056 +951
Mar17 160322 97.93 97.94 97.90 97.91 -0.03 12,423 129,899 +1,705
Jun17 160322 97.94 97.94 97.90 97.91 -0.03 5,072 62,537 +1,784
Sep17 160322 97.92 97.92 97.88 97.90 -0.03 4,439 55,884 +160
Dec17 160322 97.90 97.90 97.86 97.87 -0.03 3,891 32,384 +657
Mar18 160322 97.84 97.84 97.82 97.82 -0.03 1,441 17,472 -87
Jun18 160322 97.78 97.78 97.77 97.77 -0.03 693 10,640 +502
Sep18 160322 97.70 97.72 97.70 97.71 -0.02 58 1,191 -27
Total Volume and Open Interest 88,295 938,937 +13,938
10-Year Aus T-Bonds(SFE)
Jun16 160322 97.44 97.45 97.39 97.40 -0.04 111,208 759,099 +1,280
Sep16 160322 97.40 97.40 97.40 97.40 -0.04      
Total Volume and Open Interest 111,208 759,099 +1,280
3-Year Aus T-Bonds(SFE)
Jun16 160322 98.06 98.07 98.02 98.03 -0.04 185,763 732,070 +24,168
Sep16 160322 98.03 98.03 98.03 98.03 -0.04      
Total Volume and Open Interest 185,763 732,070 +24,168
Gold(CMX)
Apr16 160322 1244.3 1260.9 1242.8 1248.6 +4.4 158,071 237,867 -14,737
Jun16 160322 1246.2 1262.2 1244.3 1250.3 +4.6 23,803 180,376 +8,277
Aug16 160322 1246.7 1262.8 1246.0 1251.7 +4.8 3,656 27,965 +969
Oct16 160322 1249.3 1262.1 1248.2 1252.9 +5.0 1,684 9,496 +73
Dec16 160322 1250.1 1264.5 1248.6 1254.2 +5.1 631 19,828 -148
Feb17 160322 1260.0 1261.8 1254.8 1255.5 +5.3 93 4,121 +8
Apr17 160322 1256.7 1256.7 1256.7 1256.7 +5.3 70 2,816 +5
Jun17 160322 1263.6 1263.6 1258.1 1258.1 +5.4 13 5,563 -8
Aug17 160322 1259.4 1259.4 1259.4 1259.4 +5.4 0 106 +0
Oct17 160322 1260.8 1260.8 1260.8 1260.8 +5.5 0 795 +0
Dec17 160322 1269.1 1269.1 1260.7 1262.2 +5.6 55 5,619 +55
Total Volume and Open Interest 188,814 503,312 -4,950
Silver(CMX)
Mar16 160322 1595.0 1595.5 1584.5 1587.7 +3.6 118 429 -246
May16 160322 1585.5 1604.0 1579.0 1588.5 +3.8 46,014 122,456 -1,044
Jul16 160322 1589.0 1606.0 1584.0 1592.2 +4.0 1,714 21,029 -148
Sep16 160322 1609.5 1609.5 1590.0 1595.9 +4.1 751 10,691 +238
Dec16 160322 1595.5 1610.0 1595.5 1601.0 +4.2 539 15,594 +259
Mar17 160322 1619.5 1619.5 1606.3 1606.3 +4.3 28 774 +25
May17 160322 1610.0 1610.0 1610.0 1610.0 +4.3 0 27 +0
Total Volume and Open Interest 49,377 176,529 -961
Platinum(NYMEX)
Apr16 160322 984.4 999.9 976.6 996.8 +15.0 10,972 33,612 -2,451
Jul16 160322 984.6 1000.9 978.8 997.8 +15.1 3,122 26,962 +2,005
Oct16 160322 986.3 1001.8 986.3 999.5 +15.3 123 1,718 +116
Jan17 160322 998.3 1000.5 998.3 1000.5 +15.3 0 7 +0
Total Volume and Open Interest 14,218 62,311 -330
Palladium(NYMEX)
Mar16 160322 607.05 607.05 605.35 605.35 +2.85 0 27 +0
Jun16 160322 602.80 608.15 598.80 605.60 +2.65 2,785 21,581 -111
Sep16 160322 607.85 607.85 605.75 605.75 +2.80 5 549 +3
Total Volume and Open Interest 2,810 22,270 -88
Copper(CMX)
Mar16 160322 227.90 228.90 227.20 228.45 -0.50 272 904 -115
May16 160322 229.00 229.45 227.20 228.95 -0.30 61,571 96,854 -1,876
Jul16 160322 229.70 230.10 227.85 229.65 -0.30 3,506 33,953 +366
Sep16 160322 230.00 230.45 228.55 230.10 -0.30 1,813 21,114 +642
Dec16 160322 230.20 230.60 228.65 230.30 -0.30 839 14,048 +218
Total Volume and Open Interest 68,647 176,855 -556
E-mini DJIA Index(CBOT)
Jun16 160322 17532 17554 17431 17504 -24 128,256 82,887 +7,370
Sep16 160322 17390 17460 17369 17426 -24 115 198 +23
Dec16 160322 17366 17366 17366 17366 -24 0 2 +0
Mar17 160322 17306 17306 17306 17306 -24      
Total Volume and Open Interest 128,371 83,087 -15,825
S & P 500(CME)
Jun16 160322 2043.00 2047.00 2028.40 2042.50 -0.20 7,138 58,713 +1,438
Sep16 160322 2034.50 2038.00 2022.70 2034.50 -0.20 2 272 +0
Dec16 160322 2027.70 2031.00 2015.70 2027.70 unch      
Mar17 160322 2023.10 2026.40 2011.10 2023.10 unch      
Total Volume and Open Interest 7,140 58,985 +1,438
S & P 500 E-Mini(Globex)
Jun16 160322 2043.25 2047.50 2028.75 2042.50 -0.25 1,775,664 2,810,412 +29,232
Sep16 160322 2035.25 2039.50 2020.75 2034.50 -0.25 1,125 7,427 -108
Dec16 160322 2025.75 2032.50 2014.00 2027.75 unch 111 1,345 +46
Mar17 160322 2023.00 2023.00 2016.25 2023.00 unch 0 52 +0
Total Volume and Open Interest 1,776,900 2,819,236 -719,859
NASDAQ 100 E-Mini(Globex)
Jun16 160322 4416.00 4440.50 4383.80 4434.50 +18.20 240,454 221,182 +474
Sep16 160322 4410.00 4433.00 4382.80 4429.00 +18.20 94 102 +10
Dec16 160322 4426.50 4426.50 4386.00 4426.50 +18.20 1 78 +1
Total Volume and Open Interest 240,549 221,362 -71,729
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 160322 1426.10 1429.60 1414.40 1425.50 unch 17,606 84,521 -1,704
Sep16 160322 1420.00 1421.20 1418.70 1421.20 unch 1 6 +1
Total Volume and Open Interest 17,607 84,538 -13,917
Volatility Index(CBOE)
Mar16 160316 17.00 17.05 16.55 17.00 +0.10 52,731 64,159 -9,546
Apr16 160322 17.00 17.52 16.70 16.83 -0.15 80,394 190,338 +927
May16 160322 18.40 18.75 18.20 18.38 unch 30,116 45,071 +7,180
Jun16 160322 19.15 19.47 19.07 19.18 unch 10,084 23,132 +1,209
Total Volume and Open Interest 131,273 312,559 +11,831
Russell 2000(ICE)
Jun16 160322 1092.90 1096.10 1083.70 1091.90 -2.10 88,989 386,458 -4,514
Sep16 160322 1088.10 1088.10 1088.10 1088.10 -2.10 19 6 -2
Dec16 160322 1084.50 1084.50 1084.50 1084.50 -2.10 0 10 +0
Total Volume and Open Interest 89,008 386,474 -53,474
Nikkei 225(CME)
Jun16 160322 16855 17050 16730 16990 +175 16,685 29,707 +1,670
Sep16 160322 16995 17000 16890 17000 +175 0 1 +0
Total Volume and Open Interest 16,685 29,713 +1,670
Nikkei 225(SGX)
Jun16 160322 16555 16980 16530 16885 +340 126,530 174,111 -1,566
Sep16 160322 16890 16935 16725 16860 +340 108 568 -7
Dec16 160322 16720 16745 16720 16745 +340 0 3,800 +0
Total Volume and Open Interest 126,640 188,020 -1,573
Nikkei 225(CME) Yen
Mar16 160310 16800 17170 16465 16680 -115 65,182 66,351 -20,258
Jun16 160322 16760 16975 16670 16925 +170 54,821 61,938 +4,342
Sep16 160322 16890 16920 16650 16890 +170      
Total Volume and Open Interest 54,821 61,944 +4,342
Nikkei 225(CME) e-Mini Yen
Mar16 160310 16870 16870 16680 16680 -120 5 70 +5
Jun16 160322 16860 16925 16860 16920 +170 0 6 +0
Sep16 160322 16890 16890 16890 16890 +170      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Apr16 160322 4426.5 4439.5 4351.0 4428.0 +4.5 91,652 240,184 +9,930
May16 160322 4290.5 4356.0 4290.0 4356.0 +4.5 6 8 +2
Jun16 160322 4300.5 4317.0 4238.0 4309.0 +4.5 474 8,781 +97
Total Volume and Open Interest 118,108 248,977 -73,579
Hang Seng Index(HKFE)
Mar16 160322 20687 20823 20581 20607 -68 122,123 99,347 -681
Apr16 160322 20692 20815 20573 20602 -64 3,152 6,331 -273
Total Volume and Open Interest 126,173 111,752 -579
DAX(EUREX)
Jun16 160322 9988.0 10037.5 9791.0 10006.0 +27.5 98,470 105,757 +2,745
Sep16 160322 9956.0 10018.0 9800.0 9998.0 +27.5 68 996 -2
Dec16 160322 9991.0 9991.0 9991.0 9991.0 +28.5      
Total Volume and Open Interest 111,894 106,753  
Mini-DAX(EUREX)
Mar16 160318 9872.0 9935.0 9819.0 9901.5 +29.5 16,755 7,843 -450
Jun16 160322 9983.0 10037.0 9792.0 10006.0 +27.0 19,484 4,936 +767
Sep16 160322 9809.0 10028.0 9798.0 9998.0 +27.0 6 57 +4
Total Volume and Open Interest 20,370 4,993 -6,828
FT-SE 100(EURONEXT)
Jun16 160322 6131.50 6137.50 6046.00 6129.50 +9.00 135,412 589,027 -329
Sep16 160322 6000.00 6079.00 6000.00 6079.00 +10.50 0 1,783 +0
Dec16 160322 6045.00 6045.00 6045.00 6045.00 +6.50      
Total Volume and Open Interest 135,412 590,810 -65,774
SPI 200(SFE)
Jun16 160322 5165.0 5186.0 5138.0 5163.0 -4.0 35,273 234,997 -1,127
Sep16 160322 5118.0 5118.0 5118.0 5118.0 -4.0 63 912 +33
Dec16 160322 5104.0 5104.0 5104.0 5104.0 -4.0 0 1,981 +0
Total Volume and Open Interest 35,348 238,786 -61,144
FTSE MIB(ISE)
Jun16 160322 18110.00 18260.00 17815.00 18186.00 -35.00 30,501 55,755 +2,222
Sep16 160322 17995.00 18130.00 17915.00 18076.00 -55.00 6 25 +0
Dec16 160322 17951.00 17951.00 17951.00 17951.00 -58.00      
Total Volume and Open Interest 30,507 55,780 -18,322
KOSPI 200(KFE)
Jun16 160322 244.95 246.40 244.80 246.40 +1.55 106,856 116,172 -2,427
Sep16 160322 245.65 247.10 245.65 247.05 +1.35 207 3,672 +11
Dec16 160322 248.15 248.15 248.15 248.15 +1.55 1 2,400 +0
Total Volume and Open Interest 107,064 123,134 -2,416
GSCI(CME)
Apr16 160322 335.00 338.15 334.00 337.75 +1.65 351 11,527 +2
May16 160322 341.55 341.55 339.50 341.55 +1.65      
Jun16 160322 343.45 343.45 343.45 343.45 +1.65      
Total Volume and Open Interest 351 11,527 +2
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!!!