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 Wed March 23, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160323 909.50 912.50 901.50 905.25 -5.00 109,825 342,732 -1,102
Jul16 160323 915.75 919.25 908.00 912.25 -4.75 41,648 175,815 -629
Aug16 160323 918.00 921.00 910.25 914.25 -4.75 3,444 21,065 -16
Sep16 160323 918.25 920.25 910.25 914.00 -4.75 1,164 10,020 +270
Nov16 160323 920.25 923.50 913.25 917.25 -4.25 15,973 153,648 -339
Jan17 160323 923.50 927.00 917.50 921.00 -4.25 805 4,458 +185
Mar17 160323 925.75 927.25 918.75 922.25 -4.25 571 9,181 +81
May17 160323 925.50 926.50 920.00 921.25 -5.25 562 4,479 +153
Jul17 160323 926.50 926.75 924.00 925.50 -6.00 471 3,509 +190
Aug17 160323 923.25 923.25 923.25 923.25 -6.00 0 49 +0
Sep17 160323 915.50 915.50 915.50 915.50 -5.50 0 35 +0
Nov17 160323 914.00 915.00 908.50 910.00 -5.00 295 4,093 +78
Jan18 160323 914.75 914.75 914.75 914.75 -4.75 0 15 +0
Mar18 160323 919.50 919.50 919.50 919.50 -4.75 0 18 +0
Total Volume and Open Interest 174,758 729,175 -1,129
Soybean Meal(CBOT)
May16 160323 270.80 272.20 268.20 270.90 -0.10 38,719 163,881 -2,514
Jul16 160323 273.70 274.90 271.00 273.60 -0.10 12,533 102,531 +1,461
Aug16 160323 274.50 275.80 272.20 274.70 unch 1,635 22,089 +242
Sep16 160323 275.70 276.60 273.30 275.80 unch 1,243 19,573 +202
Oct16 160323 276.70 277.40 274.10 276.40 -0.10 617 13,034 +1
Dec16 160323 278.00 279.30 275.60 278.40 +0.10 3,009 46,626 +419
Jan17 160323 278.20 279.50 278.20 279.30 +0.10 72 3,886 +26
Mar17 160323 279.50 280.00 278.30 279.80 unch 99 4,791 -9
May17 160323 280.00 280.00 277.90 279.40 -0.30 117 2,434 +51
Jul17 160323 280.00 281.20 280.00 280.60 -0.30 65 1,599 +4
Total Volume and Open Interest 58,174 382,104 -105
Soybean Oil(CBOT)
May16 160323 33.95 33.98 33.28 33.36 -0.57 48,378 211,431 +4,199
Jul16 160323 34.18 34.21 33.50 33.59 -0.56 16,936 109,917 +2,121
Aug16 160323 34.16 34.22 33.59 33.68 -0.56 2,041 25,896 +231
Sep16 160323 34.36 34.36 33.70 33.78 -0.56 978 15,795 +210
Oct16 160323 34.44 34.44 33.78 33.87 -0.54 556 9,769 -24
Dec16 160323 34.57 34.62 33.93 34.03 -0.54 3,548 46,508 -69
Jan17 160323 34.69 34.69 34.15 34.24 -0.54 230 4,156 +58
Mar17 160323 34.87 34.89 34.25 34.35 -0.53 241 5,011 +73
May17 160323 34.95 34.95 34.32 34.41 -0.55 120 2,824 +47
Jul17 160323 34.86 34.87 34.43 34.56 -0.53 44 3,634 +19
Total Volume and Open Interest 73,111 441,677 +6,885
Canola(WCE)
Mar16 160314 464.1 464.1 464.1 464.1 +2.7      
May16 160323 473.0 474.5 468.0 469.5 -3.5 6,729 110,020 +266
Jul16 160323 477.6 479.4 472.1 474.1 -3.5 2,015 36,646 +751
Nov16 160323 480.8 482.4 473.1 475.5 -5.0 901 24,272 +323
Jan17 160323 484.5 484.6 478.7 478.7 -5.5 85 1,184 -22
Total Volume and Open Interest 9,776 172,424 +1,340
Corn(CBOT)
May16 160323 369.75 370.00 366.00 368.50 -1.50 109,502 629,418 -5,446
Jul16 160323 374.00 374.75 370.50 373.25 -1.50 26,325 318,172 +4,888
Sep16 160323 379.00 379.75 375.25 377.75 -2.00 7,634 138,662 -34
Dec16 160323 387.25 388.00 383.25 386.00 -1.75 17,288 187,083 -2,203
Mar17 160323 396.00 396.50 392.00 394.50 -2.25 1,541 37,358 +198
May17 160323 400.00 400.50 396.50 399.00 -2.25 429 6,996 +159
Jul17 160323 403.25 403.25 399.25 401.75 -2.00 386 17,531 +47
Sep17 160323 392.25 393.25 392.25 393.25 -2.00 46 1,894 +4
Dec17 160323 394.00 394.00 391.00 393.25 -1.50 390 12,683 +80
Mar18 160323 402.50 402.50 402.50 402.50 -1.50 28 556 +15
Total Volume and Open Interest 163,600 1,351,951 -2,289
Wheat(CBOT)
May16 160323 467.50 468.00 462.50 463.00 -3.75 59,600 213,835 -371
Jul16 160323 474.75 475.75 470.00 470.75 -3.75 18,743 119,303 +1,624
Sep16 160323 485.00 485.50 480.50 480.75 -3.75 3,540 37,560 +469
Dec16 160323 499.75 499.75 494.75 495.25 -3.50 3,041 43,349 -23
Mar17 160323 512.75 512.75 508.00 508.50 -3.75 876 11,035 +160
May17 160323 521.25 521.25 516.75 516.75 -3.75 175 2,382 +55
Total Volume and Open Interest 86,028 428,899 +1,907
Wheat(KCBT)
May16 160323 477.25 477.75 471.00 472.25 -4.50 18,752 88,530 +1,025
Jul16 160323 488.00 488.75 482.00 483.25 -4.50 10,566 66,766 +2,828
Sep16 160323 501.75 502.00 495.50 497.00 -4.50 1,130 13,816 +107
Dec16 160323 520.75 521.25 515.75 516.50 -4.25 1,131 22,099 +121
Mar17 160323 528.75 530.00 528.00 528.25 -4.25 258 8,979 +26
May17 160323 536.25 537.00 536.00 536.00 -3.75 95 2,669 +20
Jul17 160323 540.75 540.75 540.75 540.75 -3.75 3 675 +3
Total Volume and Open Interest 31,935 203,730 +4,130
Wheat(MGE)
May16 160323 514.25 515.25 510.50 512.00 -2.75 3,034 26,536 +75
Jul16 160323 522.25 522.75 518.25 520.00 -2.25 1,806 19,585 -552
Sep16 160323 530.50 532.00 528.00 529.50 -2.50 467 8,767 -3
Dec16 160323 545.50 546.00 542.50 543.75 -2.25 144 7,300 +10
Mar17 160323 559.75 559.75 557.00 558.75 -1.50 102 3,665 -48
May17 160323 567.50 567.50 566.00 567.25 -2.00 18 1,109 -3
Total Volume and Open Interest 5,588 67,134 -518
Oats(CBOT)
May16 160323 190.00 190.25 185.25 187.50 -2.75 734 7,771 -427
Jul16 160323 200.50 200.50 196.00 197.50 -2.75 260 2,386 -31
Sep16 160323 205.00 205.00 203.00 204.25 -2.50 21 172 +0
Dec16 160323 213.00 213.00 212.75 212.75 -2.25 26 419 +13
Total Volume and Open Interest 1,042 10,749 -444
Rough Rice(CBOT)
May16 160323 10.41 10.44 10.27 10.31 -0.10 220 10,275 +59
Jul16 160323 10.71 10.71 10.56 10.57 -0.10 20 1,801 +8
Sep16 160323 10.74 10.74 10.74 10.74 -0.09 19 397 +14
Nov16 160323 10.87 10.87 10.87 10.87 -0.07 0 115 +0
Total Volume and Open Interest 259 12,588 +81
Live Cattle(CME)
Apr16 160323 136.630 137.080 135.050 135.450 -0.985 12,419 68,592 -3,923
Jun16 160323 126.500 126.830 124.730 125.100 -1.050 16,668 118,307 +3,997
Aug16 160323 120.980 121.500 119.580 120.000 -0.830 5,743 55,117 +736
Oct16 160323 120.480 120.785 118.980 119.580 -0.570 3,484 32,851 -67
Dec16 160323 120.035 120.430 118.730 119.300 -0.530 1,392 16,263 +172
Feb17 160323 119.100 119.430 117.850 118.450 -0.550 977 4,868 +401
Total Volume and Open Interest 41,335 299,835 +1,699
Feeder Cattle(CME)
Mar16 160323 161.785 161.985 161.150 161.400 -0.150 580 2,442 -119
Apr16 160323 156.850 158.250 154.630 155.550 -1.300 4,318 8,557 -392
May16 160323 155.800 157.000 153.630 154.750 -0.950 4,031 14,760 +129
Aug16 160323 155.200 156.185 153.300 154.250 -0.750 1,499 12,021 -11
Sep16 160323 154.035 154.400 152.050 152.900 -0.450 420 2,129 +37
Oct16 160323 151.735 152.035 149.850 150.550 -0.635 292 1,728 -58
Nov16 160323 147.535 148.000 145.750 146.350 -0.780 283 1,611 +100
Total Volume and Open Interest 11,437 43,357 -317
Lean Hogs(CME)
Apr16 160323 70.000 70.150 69.400 69.680 -0.470 12,349 33,307 -3,492
May16 160323 78.250 78.550 78.135 78.500 +0.020 78 1,950 +53
Jun16 160323 82.580 82.950 82.385 82.785 -0.065 12,423 86,317 +803
Jul16 160323 81.700 82.000 81.450 81.730 -0.200 1,978 20,687 +6
Aug16 160323 80.400 80.850 80.180 80.535 -0.065 2,327 33,518 -473
Oct16 160323 69.385 69.680 69.150 69.600 +0.020 1,709 27,928 +380
Dec16 160323 63.850 63.985 63.450 63.700 -0.230 357 17,163 +15
Feb17 160323 66.430 66.450 65.975 66.250 -0.200 117 5,551 +4
Total Volume and Open Interest 31,346 228,242 -2,708
Class III Milk(CME)
Mar16 160323 13.81 13.82 13.77 13.82 unch 6 3,803 -107
Apr16 160323 13.79 13.87 13.74 13.77 -0.04 478 5,086 +66
May16 160323 13.75 13.75 13.67 13.70 -0.01 380 4,291 +57
Jun16 160323 13.75 13.76 13.66 13.69 -0.01 304 3,947 +132
Jul16 160323 13.93 13.96 13.90 13.94 +0.01 45 3,079 +27
Aug16 160323 14.27 14.29 14.26 14.29 +0.04 28 2,591 +23
Sep16 160323 14.57 14.57 14.55 14.57 unch 15 2,522 +12
Oct16 160323 14.71 14.71 14.68 14.70 -0.01 15 2,045 +10
Nov16 160323 14.74 14.74 14.73 14.74 unch 15 1,933 +7
Dec16 160323 14.75 14.75 14.70 14.70 -0.05 7 1,828 +3
Jan17 160323 14.70 14.75 14.67 14.67 -0.03 6 403 +0
Feb17 160323 14.69 14.72 14.68 14.68 -0.01 7 295 +3
Mar17 160323 14.73 14.77 14.73 14.77 +0.04 15 299 +12
Total Volume and Open Interest 1,321 33,033 +245
Cocoa(ICE)
May16 160323 3038 3039 2936 2963 -72 12,954 78,404 -948
Jul16 160323 3041 3042 2943 2971 -68 6,498 61,139 +854
Sep16 160323 3025 3026 2930 2957 -65 3,331 44,048 +481
Dec16 160323 2991 2992 2900 2928 -61 1,133 20,960 +80
Mar17 160323 2962 2962 2874 2903 -58 606 26,274 +161
May17 160323 2953 2953 2869 2895 -57 10 4,535 +3
Jul17 160323 2924 2924 2862 2887 -57 22 1,291 +7
Total Volume and Open Interest 24,561 242,179 +637
Coffee "C"(ICE)
May16 160323 135.00 136.40 129.30 131.10 -3.55 22,053 81,027 +1,294
Jul16 160323 136.65 138.20 131.20 133.00 -3.50 9,904 42,554 +858
Sep16 160323 138.70 139.80 132.90 134.65 -3.50 6,639 27,737 -648
Dec16 160323 139.80 141.40 134.65 136.35 -3.30 2,516 27,567 +469
Mar17 160323 141.50 142.80 136.25 138.00 -3.10 326 7,117 +37
May17 160323 142.95 142.95 137.40 139.20 -3.10 93 2,971 +2
Total Volume and Open Interest 41,733 194,622 +2,127
Orange Juice(ICE)
May16 160323 133.00 136.00 132.75 135.85 +1.85 565 9,493 -33
Jul16 160323 133.55 135.75 133.55 135.60 +1.80 225 1,926 +191
Sep16 160323 134.55 135.55 134.55 135.55 +2.10 8 927 +2
Nov16 160323 135.00 135.40 135.00 135.40 +1.90 3 363 +0
Jan17 160323 136.35 136.35 136.35 136.35 +1.90 2 77 +2
Mar17 160323 137.25 137.25 137.25 137.25 +1.90 0 1 +0
Total Volume and Open Interest 803 12,787 +162
Sugar #11(ICE)
May16 160323 16.55 16.75 16.32 16.71 +0.13 51,861 316,930 +7,260
Jul16 160323 16.36 16.63 16.23 16.59 +0.16 24,592 231,624 +5,156
Oct16 160323 16.40 16.68 16.30 16.65 +0.18 12,193 127,109 +1,761
Mar17 160323 16.75 17.05 16.67 17.02 +0.19 7,611 80,186 +99
May17 160323 16.38 16.62 16.30 16.61 +0.19 2,218 13,610 +431
Jul17 160323 16.00 16.22 15.95 16.21 +0.18 1,459 21,452 +739
Oct17 160323 15.78 16.02 15.77 16.02 +0.19 524 16,862 +30
Mar18 160323 15.93 16.13 15.92 16.12 +0.18 15 6,227 +0
Total Volume and Open Interest 100,481 818,937 +15,470
London Cocoa(LCE)
May16 160323 2240 2246 2180 2211 -24 6,548 79,604 +501
Jul16 160323 2234 2235 2175 2206 -19 6,935 59,501 -679
Sep16 160323 2202 2205 2148 2180 -16 4,003 53,342 +593
Dec16 160323 2161 2164 2107 2140 -15 1,881 42,270 +93
Mar17 160323 2131 2132 2079 2111 -14 1,362 34,668 +70
May17 160323 2121 2121 2077 2108 -13 242 4,242 +47
Jul17 160323 2114 2114 2098 2103 -11 75 698 +30
Total Volume and Open Interest 21,091 274,746 +655
London Sugar(LCE)
May16 160323 461.90 467.80 460.30 466.60 +3.20 2,798 40,345 +74
Aug16 160323 455.60 460.50 452.50 459.60 +3.20 1,706 26,548 +616
Oct16 160323 450.50 455.80 447.50 455.00 +3.40 478 12,761 -6
Dec16 160323 450.30 455.20 447.90 455.00 +3.80 264 6,263 +47
Mar17 160323 450.60 455.30 448.30 455.30 +4.10 163 5,017 +115
Total Volume and Open Interest 5,449 93,543 +868
Cotton(ICE)
May16 160323 58.37 58.58 57.95 58.39 +0.02 14,881 112,657 -2,738
Jul16 160323 58.23 58.41 57.81 58.10 -0.07 5,374 47,461 +591
Oct16 160323 57.48 58.00 57.48 58.00 +0.08 1 4 +1
Dec16 160323 57.79 57.97 57.36 57.64 -0.12 2,443 40,429 +453
Mar17 160323 58.34 58.50 58.12 58.35 -0.10 33 6,413 +1
May17 160323 59.06 59.06 58.81 59.02 -0.13 6 1,929 -6
Total Volume and Open Interest 22,738 211,723 -1,698
Lumber(CME)
May16 160323 308.0 308.0 301.2 303.5 -7.5 454 3,644 -9
Jul16 160323 304.9 304.9 299.7 302.0 -5.0 161 657 +32
Sep16 160323 302.9 302.9 300.1 302.1 -4.8 26 104 +8
Nov16 160323 299.8 299.8 299.8 299.8 -3.8 1 25 +1
Total Volume and Open Interest 643 4,455 +33
Crude Oil(NYM)
May16 160323 41.19 41.34 39.67 39.79 -1.66 479,337 544,913 +1,369
Jun16 160323 42.19 42.29 40.75 40.87 -1.57 122,875 229,678 -10,798
Jul16 160323 42.88 42.92 41.51 41.63 -1.50 35,496 102,119 -2,248
Aug16 160323 43.35 43.41 42.12 42.22 -1.44 18,537 76,311 +2,139
Sep16 160323 43.88 43.88 42.62 42.69 -1.38 28,732 105,260 +2,838
Oct16 160323 44.03 44.11 43.04 43.05 -1.33 9,374 49,815 -503
Nov16 160323 44.36 44.41 43.36 43.36 -1.29 7,884 37,705 +1,551
Dec16 160323 44.74 44.74 43.52 43.62 -1.25 44,856 187,736 -1,884
Jan17 160323 44.68 44.78 43.85 43.85 -1.21 3,773 29,219 +419
Feb17 160323 44.96 44.98 44.06 44.07 -1.18 2,548 17,599 -752
Mar17 160323 45.04 45.30 44.24 44.31 -1.14 4,385 37,787 +950
Apr17 160323 44.53 44.53 44.53 44.53 -1.11 888 9,763 +78
May17 160323 44.75 44.75 44.75 44.75 -1.08 764 9,287 +199
Jun17 160323 45.70 45.84 44.91 44.97 -1.06 8,575 42,911 -1,708
Jul17 160323 45.60 45.60 45.16 45.16 -1.03 852 9,063 +371
Aug17 160323 45.34 45.34 45.34 45.34 -1.01 526 6,020 +143
Total Volume and Open Interest 786,080 1,703,179 -30,089
e-miNY Crude Oil(NYM)
May16 160323 41.200 41.300 39.675 39.800 -1.650 9,716 1,889 +356
Jun16 160323 42.200 42.225 40.800 40.875 -1.575 265 383 +11
Jul16 160323 42.725 42.725 41.600 41.625 -1.500 8 216 -1
Aug16 160323 42.850 42.850 42.225 42.225 -1.425 5 51 -1
Sep16 160323 42.700 42.700 42.700 42.700 -1.375 0 76 +0
Oct16 160323 43.300 43.300 43.050 43.050 -1.325 1 42 +0
Nov16 160323 43.350 43.350 43.350 43.350 -1.300 0 10 +0
Dec16 160323 44.050 44.050 43.625 43.625 -1.250 1 233 +1
Jan17 160323 43.850 43.850 43.850 43.850 -1.200 0 8 +0
Feb17 160323 44.075 44.075 44.075 44.075 -1.175 0 3 +0
Total Volume and Open Interest 9,998 3,326 +367
NY Harbor ULSD(NYM)
Apr16 160323 124.91 124.92 120.15 120.40 -4.81 32,957 45,550 -5,212
May16 160323 125.93 126.00 121.32 121.55 -4.71 38,285 89,880 +5,978
Jun16 160323 126.99 127.12 122.87 123.04 -4.46 18,599 50,417 +105
Jul16 160323 129.00 129.00 124.86 124.98 -4.27 10,197 34,402 +172
Aug16 160323 131.00 131.00 126.90 126.96 -4.17 3,993 21,264 +332
Sep16 160323 133.00 133.00 129.05 129.14 -4.09 2,936 19,677 +220
Oct16 160323 134.78 134.94 131.23 131.23 -4.01 1,226 11,442 -62
Nov16 160323 136.70 136.70 133.19 133.19 -3.93 1,104 8,118 +4
Dec16 160323 138.27 138.33 134.77 134.95 -3.87 4,302 44,859 +989
Jan17 160323 138.95 138.95 136.39 136.55 -3.77 408 16,358 +28
Feb17 160323 139.81 139.90 137.68 137.71 -3.68 131 3,332 +8
Mar17 160323 140.40 140.40 138.33 138.33 -3.59 208 5,854 +7
Apr17 160323 140.50 140.50 138.23 138.23 -3.53 122 2,008 +36
May17 160323 139.40 139.50 138.47 138.47 -3.48 48 1,259 -5
Total Volume and Open Interest 114,758 375,031 +2,739
RBOB Gasoline(NYM)
Apr16 160323 150.92 151.34 144.55 145.41 -4.30 32,200 50,801 -5,353
May16 160323 153.60 153.98 147.45 148.32 -4.28 38,835 114,232 +3,750
Jun16 160323 154.12 154.50 148.51 149.26 -4.09 19,706 55,338 +102
Jul16 160323 153.46 153.46 147.96 148.60 -3.95 8,588 35,999 -2,259
Aug16 160323 151.02 151.07 145.97 146.52 -3.87 6,159 33,796 -454
Sep16 160323 147.26 147.57 142.72 143.24 -3.80 5,976 38,643 -126
Oct16 160323 132.60 132.80 128.54 128.73 -3.72 4,609 19,689 +429
Nov16 160323 128.51 128.91 124.58 124.97 -3.67 1,965 11,198 +19
Dec16 160323 126.39 126.70 122.33 122.88 -3.61 3,947 33,206 +280
Jan17 160323 126.27 126.36 122.83 122.89 -3.59 356 5,215 +5
Total Volume and Open Interest 123,509 427,848 -3,197
e-miNY RBOB Gasoline(NYM)
Apr16 160323 145.40 145.41 145.40 145.40 -4.30 0 1 +0
May16 160323 148.30 148.32 148.30 148.30 -4.30      
Jun16 160323 149.30 149.30 149.26 149.30 -4.10 1 0 -1
Jul16 160323 148.60 148.60 148.60 148.60 -4.00      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Apr16 160323 1.867 1.899 1.777 1.794 -0.069 139,542 79,032 -22,838
May16 160323 1.935 1.973 1.853 1.868 -0.069 90,932 325,684 +5,056
Jun16 160323 2.035 2.072 1.959 1.974 -0.061 34,923 81,099 +3,015
Jul16 160323 2.141 2.174 2.067 2.081 -0.056 20,367 98,747 +2,476
Aug16 160323 2.197 2.231 2.127 2.140 -0.052 12,762 45,036 +1,219
Sep16 160323 2.210 2.256 2.156 2.169 -0.049 11,228 85,087 +1,217
Oct16 160323 2.270 2.304 2.207 2.220 -0.044 13,931 77,175 -704
Nov16 160323 2.487 2.495 2.407 2.420 -0.037 3,175 28,232 +362
Dec16 160323 2.712 2.752 2.685 2.697 -0.020 2,858 34,269 +263
Jan17 160323 2.851 2.894 2.824 2.834 -0.015 6,123 65,046 +729
Feb17 160323 2.853 2.884 2.817 2.827 -0.014 1,800 13,419 -147
Mar17 160323 2.796 2.840 2.775 2.786 -0.013 3,501 41,623 +873
Apr17 160323 2.605 2.627 2.587 2.597 +0.001 2,775 39,569 +621
May17 160323 2.619 2.630 2.602 2.606 -0.001 476 8,752 +173
Jun17 160323 2.647 2.652 2.647 2.652 -0.001 144 4,456 -21
Jul17 160323 2.692 2.696 2.690 2.696 -0.001 31 3,747 +4
Total Volume and Open Interest 345,760 1,077,036 -7,412
Brent Crude Oil(ICE)
May16 160323 41.56 41.82 40.42 40.47 -1.32 234,102 212,630 -41,101
Jun16 160323 42.32 42.47 41.04 41.09 -1.42 176,692 415,034 +19,393
Jul16 160323 42.68 42.85 41.43 41.49 -1.43 61,980 271,546 +4,303
Aug16 160323 43.13 43.25 41.84 41.90 -1.44 41,454 125,784 +1,417
Sep16 160323 43.61 43.72 42.33 42.38 -1.45 39,538 166,530 +3,701
Oct16 160323 44.03 44.20 42.80 42.86 -1.44 14,487 79,461 +350
Nov16 160323 44.48 44.63 43.25 43.30 -1.43 14,348 60,165 +1,909
Dec16 160323 44.98 45.07 43.64 43.72 -1.42 59,607 291,729 -1,057
Jan17 160323 45.20 45.40 44.07 44.09 -1.41 3,688 58,602 +255
Feb17 160323 45.12 45.16 44.44 44.44 -1.40 2,315 42,533 +545
Mar17 160323 45.40 45.47 44.67 44.79 -1.38 5,437 31,419 +794
Apr17 160323 45.79 45.79 45.14 45.14 -1.36 643 16,226 +129
May17 160323 46.08 46.08 45.44 45.44 -1.34 582 16,905 +90
Jun17 160323 46.75 46.90 45.68 45.71 -1.33 7,014 64,698 -388
Total Volume and Open Interest 685,700 2,178,781 -7,091
Gas Oil(ICE)
Apr16 160323 372.50 372.75 359.50 363.00 -11.00 59,868 95,327 -5,092
May16 160323 375.75 376.50 363.25 367.25 -10.25 58,030 137,463 +3,683
Jun16 160323 379.75 381.00 368.50 372.50 -9.50 47,112 101,004 +1,850
Jul16 160323 385.00 386.25 373.75 377.75 -9.25 15,349 46,458 -118
Aug16 160323 389.25 391.25 379.50 383.25 -9.00 5,998 28,488 +1,002
Sep16 160323 396.00 396.75 385.50 389.00 -8.75 6,308 31,699 +276
Oct16 160323 401.50 401.75 391.00 394.50 -8.50 3,015 21,987 +230
Nov16 160323 405.25 405.50 395.00 398.75 -8.00 2,500 17,730 +165
Dec16 160323 408.00 409.00 398.50 402.25 -7.50 14,908 84,398 +196
Jan17 160323 412.50 412.50 403.25 406.50 -7.25 1,028 17,570 +402
Total Volume and Open Interest 220,254 732,185 +2,426
Ethanol(CBOT)
Apr16 160323 1.384 1.435 1.384 1.409 +0.023 507 1,108 -101
May16 160323 1.407 1.466 1.407 1.440 +0.025 328 1,515 +108
Jun16 160323 1.450 1.450 1.450 1.450 +0.025 71 296 +15
Jul16 160323 1.448 1.448 1.448 1.448 +0.025 12 596 +7
Aug16 160323 1.442 1.442 1.442 1.442 +0.025 3 132 +3
Sep16 160323 1.433 1.433 1.433 1.433 +0.025 11 331 +0
Oct16 160323 1.402 1.416 1.402 1.416 +0.025 0 138 +0
Nov16 160323 1.408 1.408 1.408 1.408 +0.025 0 72 +0
Total Volume and Open Interest 932 4,521 +32
WTI Crude Oil(ICE)
May16 160323 41.15 41.27 39.68 39.79 -1.66 48,934 105,506 -3,306
Jun16 160323 42.10 42.19 40.75 40.87 -1.57 39,348 90,859 +4,331
Jul16 160323 42.76 42.86 41.56 41.63 -1.50 17,394 24,236 +781
Aug16 160323 43.30 43.32 42.18 42.22 -1.44 9,866 12,684 +112
Sep16 160323 43.64 43.75 42.62 42.69 -1.38 8,707 23,591 +683
Oct16 160323 43.87 43.87 42.99 43.05 -1.33 2,488 4,798 +74
Nov16 160323 44.27 44.27 43.36 43.36 -1.29 1,877 10,431 -24
Dec16 160323 44.57 44.57 43.59 43.62 -1.25 7,650 67,351 +69
Jan17 160323 44.12 44.17 43.85 43.85 -1.21 757 4,930 +279
Feb17 160323 44.07 44.07 44.07 44.07 -1.18 317 3,822 +87
Mar17 160323 44.31 44.31 44.31 44.31 -1.14 920 3,828 +730
Apr17 160323 44.53 44.53 44.53 44.53 -1.11 25 2,108 +104
May17 160323 44.75 44.75 44.75 44.75 -1.08 19 1,236 +100
Jun17 160323 45.16 45.16 44.97 44.97 -1.06 213 20,459 +75
Jul17 160323 45.16 45.16 45.16 45.16 -1.03 3 1,246 +100
Aug17 160323 45.34 45.34 45.34 45.34 -1.01 5 372 +50
Total Volume and Open Interest 140,231 439,508 +4,858
US Dollar Index(ICE)
Jun16 160323 95.640 96.240 95.630 96.065 +0.420 12,491 52,054 +140
Sep16 160323 95.705 96.200 95.705 96.118 +0.423 132 1,176 +33
Dec16 160323 95.870 96.175 95.870 96.175 +0.433 3 163 +0
Total Volume and Open Interest 12,626 53,412 +173
Australian Dollar(CME)
Jun16 160323 75.87 76.22 74.92 75.02 -0.85 64,359 107,919 +2,912
Sep16 160323 75.53 75.87 74.63 74.71 -0.84 29 97 +0
Dec16 160323 74.43 75.59 74.43 74.43 -0.85 3 30 +3
Total Volume and Open Interest 64,394 108,053 +2,918
British Pound(CME)
Jun16 160323 142.17 142.34 140.85 141.18 -0.89 60,202 246,711 -5,280
Sep16 160323 141.97 142.41 140.97 141.28 -0.89 217 823 +182
Dec16 160323 141.42 142.50 141.16 141.42 -0.88 0 126 +0
Total Volume and Open Interest 60,419 247,688 -5,098
Canadian Dollar(CME)
Jun16 160323 76.68 76.71 75.65 75.71 -0.96 46,752 95,671 +2,565
Sep16 160323 76.65 76.71 75.70 75.74 -0.95 17 1,408 -4
Dec16 160323 75.89 76.75 75.73 75.77 -0.96 12 1,151 +12
Mar17 160323 76.55 76.79 75.81 75.82 -0.96 0 57 +0
Total Volume and Open Interest 46,781 98,298 +2,573
Japanese Yen(CME)
Jun16 160323 89.22 89.38 88.76 89.18 -0.08 56,903 145,953 +1,390
Sep16 160323 89.59 89.68 89.08 89.48 -0.09 51 266 -6
Dec16 160323 89.82 89.97 89.50 89.82 -0.10 0 62 +0
Total Volume and Open Interest 56,954 146,314 +1,384
Swiss Franc(CME)
Jun16 160323 103.18 103.18 102.74 102.86 -0.29 13,353 38,287 -1,167
Sep16 160323 103.27 103.63 103.27 103.37 -0.30 6 27 +3
Dec16 160323 103.89 103.89 103.89 103.89 -0.31 0 21 +0
Total Volume and Open Interest 13,359 38,350 -1,164
EuroFX(CME)
Jun16 160323 112.42 112.50 111.85 112.08 -0.39 118,079 322,982 +1,073
Sep16 160323 112.79 112.88 112.25 112.47 -0.39 204 1,865 +132
Dec16 160323 112.99 113.28 112.69 112.88 -0.39 26 918 +26
Total Volume and Open Interest 118,337 326,023 +1,238
Mexican Peso(CME)
Apr16 160323 567.75 567.75 567.75 567.75 -8.25      
May16 160323 566.25 566.25 566.25 566.25 -8.38      
Total Volume and Open Interest 27,001 103,140 +828
Brazilian Real(CME)
Apr16 160323 277.90 277.90 271.20 272.10 -6.40 1,314 24,547 -289
May16 160323 271.30 271.30 270.15 270.15 -6.40 2 12 +2
Jun16 160323 273.00 274.55 267.60 268.05 -6.20 45 4,915 -12
Jul16 160323 265.85 265.85 265.85 265.85 -6.10 0 15 +0
Total Volume and Open Interest 1,361 29,509 -299
30-Year T-Bonds(CBOT)
Jun16 160323 161~240 163~190 161~170 163~160 +1~190 184,913 489,526 -4,696
Sep16 160323 161~080 162~110 161~080 162~110 +1~190 1 24 +0
Dec16 160323 162~110 162~110 162~110 162~110 +1~190      
Total Volume and Open Interest 184,914 489,550 -5,132
10-Year T-Notes(CBOT)
Jun16 160323 128~235 129~115 128~205 129~105 +0~170 780,943 2,647,232 +18,467
Sep16 160323 128~235 129~035 128~235 129~035 +0~180 6 5 +3
Dec16 160323 129~035 129~035 129~035 129~035 +0~180      
Total Volume and Open Interest 780,949 2,647,237 -2,337
5-Year T-Notes(CBOT)
Mar16 160323 120~090 120~202 120~090 120~202 +0~100 10,881 49,951 -3,702
Jun16 160323 120~004 120~114 119~306 120~112 +0~102 340,019 2,342,019 -4,257
Sep16 160323 119~282 119~282 119~282 119~282 +0~102      
Total Volume and Open Interest 350,900 2,391,970 -7,959
2 Year T-Notes(CBOT)
Mar16 160323 109~054 109~062 109~054 109~062 +0~022 1,029 13,554 -389
Jun16 160323 109~000 109~030 108~314 109~026 +0~026 134,534 918,272 -1,325
Sep16 160323 108~266 108~266 108~266 108~266 +0~026      
Total Volume and Open Interest 135,563 931,826 -1,714
Eurodollars(CME)
Jun16 160323 99.230 99.255 99.225 99.250 +0.020 187,747 1,188,006 -15,951
Sep16 160323 99.135 99.160 99.125 99.155 +0.020 137,138 1,070,938 -4,043
Dec16 160323 99.045 99.075 99.035 99.070 +0.025 211,511 1,198,625 -213
Mar17 160323 98.970 99.015 98.960 99.010 +0.035 149,391 825,961 -733
Jun17 160323 98.900 98.950 98.885 98.945 +0.045 130,625 768,521 -3,763
Sep17 160323 98.825 98.885 98.815 98.880 +0.050 101,115 641,977 -1,076
Dec17 160323 98.745 98.805 98.735 98.800 +0.050 117,282 821,584 +9,238
Mar18 160323 98.675 98.740 98.665 98.740 +0.055 95,482 445,144 +5,229
Jun18 160323 98.605 98.675 98.595 98.670 +0.055 63,631 408,793 -1,205
Sep18 160323 98.530 98.605 98.525 98.605 +0.060 51,359 339,548 +1,963
Dec18 160323 98.460 98.540 98.450 98.535 +0.065 58,936 442,893 +4,340
Mar19 160323 98.400 98.485 98.395 98.480 +0.065 46,173 253,017 -1,541
Jun19 160323 98.340 98.425 98.335 98.420 +0.065 23,898 246,786 +288
Sep19 160323 98.280 98.365 98.270 98.365 +0.070 19,907 164,360 +690
Dec19 160323 98.215 98.300 98.205 98.300 +0.075 28,307 148,243 -990
Mar20 160323 98.160 98.245 98.155 98.245 +0.075 17,632 87,784 +1,265
Jun20 160323 98.105 98.190 98.095 98.190 +0.075 12,630 54,998 -18
Sep20 160323 98.045 98.135 98.040 98.135 +0.075 13,494 53,589 -2,189
Total Volume and Open Interest 1,514,102 9,521,061 +2,238
Ultra T-Bond(CBOT)
Mar16 160321 168~04 168~04 168~04 168~04 -1~06 169 1,408 -7,272
Jun16 160323 169~13 171~25 169~06 171~21 +2~02 62,139 614,900 +348
Sep16 160323 173~21 173~21 173~21 173~21 +2~02      
Total Volume and Open Interest 62,139 614,900 -337
Ultra 10-Yr T-Note(CBOT)
Mar16 160321 140~020 140~020 140~020 140~020 -0~165 2 424 -6,078
Jun16 160323 138~205 139~170 138~160 139~160 +0~240 41,608 93,579 -1,574
Sep16 160323 138~180 138~180 138~180 138~180 +0~240      
Total Volume and Open Interest 41,608 93,579 -1,944
30 Day Federal Funds(CBOT)
Mar16 160323 99.637 99.637 99.637 99.637 unch 828 84,890 -695
Apr16 160323 99.630 99.635 99.625 99.635 +0.005 12,085 128,799 +8,084
May16 160323 99.600 99.610 99.595 99.610 +0.010 36,642 182,241 -3,577
Jun16 160323 99.550 99.570 99.545 99.565 +0.015 7,210 58,991 +127
Jul16 160323 99.500 99.525 99.495 99.525 +0.025 7,587 77,250 -3,627
Aug16 160323 99.465 99.485 99.460 99.485 +0.020 3,078 56,500 +746
Total Volume and Open Interest 76,185 789,744 -70
3-Mth Euro-Yen(CME)
Jun16 160323 99.990 99.990 99.990 99.990 unch      
Sep16 160323 99.990 99.990 99.990 99.990 unch      
Dec16 160323 99.990 99.990 99.990 99.990 unch      
Mar17 160323 99.990 99.990 99.990 99.990 unch      
Jun17 160323 99.990 99.990 99.990 99.990 unch      
Sep17 160323 99.990 99.990 99.990 99.990 unch      
Dec17 160323 99.990 99.990 99.990 99.990 unch      
Mar18 160323 99.935 99.935 99.935 99.935 unch      
Jun18 160323 99.795 99.795 99.795 99.795 unch      
Sep18 160323 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160323 99.99 99.99 99.99 99.99 unch      
Sep16 160323 99.99 99.99 99.99 99.99 unch      
Dec16 160323 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160323 99.99 99.99 99.99 99.99 unch      
Jun17 160323 99.99 99.99 99.99 99.99 unch      
Sep17 160323 99.99 99.99 99.99 99.99 unch      
Dec17 160323 99.99 99.99 99.99 99.99 unch      
Mar18 160323 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Jun16 160323 151.73 151.87 151.53 151.85 +0.13 485 15,286 +55
Sep16 160323 151.29 151.29 151.29 151.29 +0.13      
Dec16 160323 151.29 151.29 151.29 151.29 +0.13      
Total Volume and Open Interest 485 15,286 +55
Euro-Buxl(EUREX)
Jun16 160323 165.78 167.04 165.34 166.44 +0.32 34,013 114,119 -1,045
Sep16 160323 174.40 174.94 174.40 174.94 +0.30 6 12 +0
Dec16 160323 174.94 174.94 174.94 174.94 +0.30      
Total Volume and Open Interest 34,019 114,131 -1,045
Euro-Bund(EUREX)
Jun16 160323 162.30 162.93 162.22 162.73 +0.19 546,618 1,204,800 -7,498
Sep16 160323 161.73 161.73 161.73 161.73 +0.18 5 478 -1
Dec16 160323 160.23 160.23 160.23 160.23 +0.19      
Total Volume and Open Interest 546,623 1,205,278 -7,499
Euro-Bobl(EUREX)
Jun16 160323 130.87 130.99 130.83 130.95 +0.06 418,916 1,004,843 -4,867
Sep16 160323 131.78 131.85 131.78 131.85 +0.14 0 12 +0
Dec16 160323 131.25 131.25 131.25 131.25 -0.14      
Total Volume and Open Interest 418,916 1,004,855 -4,867
Euro-Schatz(EUREX)
Jun16 160323 111.78 111.79 111.77 111.78 unch 136,825 1,027,638 -294
Sep16 160323 111.75 111.75 111.75 111.75 unch 0 2 +0
Dec16 160323 111.75 111.75 111.75 111.75 unch      
Total Volume and Open Interest 136,825 1,027,640 -294
3-Mth Euribor(EUREX)
Mar16 160314 100.225 100.225 100.225 100.225 unch 278 5,335 +109
Jun16 160323 100.255 100.255 100.255 100.255 unch 41 11,623 +10
Sep16 160323 100.280 100.280 100.280 100.280 unch 38 5,981 +38
Total Volume and Open Interest 116 71,627 +19
Long Gilt(LIFFE)
Mar16 160323 121~06 121~20 121~06 121~20 +0~02 17 2,279 +0
Jun16 160323 120~12 120~28 120~07 120~26 +0~02 118,349 455,606 -2,649
Total Volume and Open Interest 118,366 457,885 -2,649
3-Mth Short Sterling(LIFFE)
Jun16 160323 99.40 99.40 99.39 99.40 +0.01 18,842 440,830 -3,878
Sep16 160323 99.37 99.40 99.37 99.39 +0.02 39,108 371,093 +6,613
Dec16 160323 99.34 99.37 99.34 99.37 +0.02 29,788 406,545 +2,656
Mar17 160323 99.31 99.35 99.30 99.34 +0.02 23,813 322,510 -933
Jun17 160323 99.26 99.30 99.25 99.29 +0.02 44,474 293,683 +4,824
Sep17 160323 99.20 99.25 99.20 99.24 +0.02 28,040 255,439 +3,454
Total Volume and Open Interest 296,945 3,088,938 +13,326
3-Mth Euribor(LIFFE)
Jun16 160323 100.255 100.255 100.250 100.255 unch 41,476 480,719 +1,891
Sep16 160323 100.280 100.280 100.270 100.280 unch 31,814 476,152 +2,617
Dec16 160323 100.295 100.300 100.285 100.295 unch 28,763 453,254 +53
Total Volume and Open Interest 376,161 3,400,250 -8,788
3-Mth Aus T-Bills(SFE)
Jun16 160323 97.75 97.77 97.74 97.75 -0.02 13,632 233,544 -7,585
Sep16 160323 97.83 97.85 97.79 97.82 -0.02 13,068 226,388 -3,880
Dec16 160323 97.87 97.90 97.83 97.85 -0.03 8,941 154,737 -319
Mar17 160323 97.90 97.92 97.85 97.88 -0.03 6,625 127,284 -2,615
Jun17 160323 97.90 97.92 97.85 97.88 -0.03 3,628 62,950 +413
Sep17 160323 97.88 97.91 97.83 97.86 -0.04 1,853 56,225 +341
Dec17 160323 97.86 97.89 97.80 97.83 -0.04 808 32,539 +155
Mar18 160323 97.82 97.84 97.77 97.78 -0.04 140 17,411 -61
Jun18 160323 97.78 97.78 97.72 97.74 -0.03 35 10,640 +0
Sep18 160323 97.69 97.71 97.67 97.67 -0.04 0 1,191 +0
Total Volume and Open Interest 48,730 925,386 -13,551
10-Year Aus T-Bonds(SFE)
Jun16 160323 97.39 97.45 97.33 97.35 -0.05 63,470 745,278 -13,821
Sep16 160323 97.35 97.35 97.35 97.35 -0.05      
Total Volume and Open Interest 63,470 745,278 -13,821
3-Year Aus T-Bonds(SFE)
Jun16 160323 98.02 98.06 97.95 97.98 -0.05 119,991 731,668 -402
Sep16 160323 97.98 97.98 97.98 97.98 -0.05      
Total Volume and Open Interest 119,991 731,668 -402
Gold(CMX)
Apr16 160323 1248.5 1249.8 1215.4 1224.0 -24.6 176,624 208,851 -29,016
Jun16 160323 1250.0 1251.4 1217.0 1225.6 -24.7 56,837 206,752 +26,376
Aug16 160323 1251.5 1252.2 1218.9 1226.9 -24.8 4,604 28,542 +577
Oct16 160323 1252.4 1252.6 1221.1 1228.2 -24.7 3,092 11,200 +1,704
Dec16 160323 1254.2 1254.2 1221.3 1229.4 -24.8 6,947 21,101 +1,273
Feb17 160323 1251.0 1251.0 1227.0 1230.7 -24.8 388 4,117 -4
Apr17 160323 1253.5 1253.5 1231.9 1231.9 -24.8 27 2,817 +1
Jun17 160323 1243.0 1243.0 1233.3 1233.3 -24.8 1 5,563 +0
Aug17 160323 1234.6 1234.6 1234.6 1234.6 -24.8 0 106 +0
Oct17 160323 1236.0 1236.0 1236.0 1236.0 -24.8 398 963 +168
Dec17 160323 1259.0 1259.0 1237.4 1237.4 -24.8 229 5,689 +70
Total Volume and Open Interest 250,666 504,152 +840
Silver(CMX)
Mar16 160323 1550.0 1550.0 1525.5 1526.3 -61.4 21 347 -82
May16 160323 1588.5 1593.5 1523.5 1527.2 -61.3 33,913 122,954 +498
Jul16 160323 1593.0 1596.0 1528.0 1530.9 -61.3 1,328 20,721 -308
Sep16 160323 1583.5 1583.5 1531.5 1534.5 -61.4 732 10,957 +266
Dec16 160323 1602.5 1602.5 1538.0 1539.5 -61.5 209 15,624 +30
Mar17 160323 1594.0 1594.0 1544.9 1544.9 -61.4 45 808 +34
May17 160323 1583.0 1590.0 1548.6 1548.6 -61.4 0 27 +0
Total Volume and Open Interest 36,558 177,016 +487
Platinum(NYMEX)
Apr16 160323 996.5 1002.0 956.8 960.8 -36.0 10,195 30,673 -2,939
Jul16 160323 997.8 1001.6 957.8 961.7 -36.1 4,763 29,980 +3,018
Oct16 160323 991.9 991.9 962.2 963.4 -36.1 30 1,718 +0
Jan17 160323 966.9 966.9 964.4 964.4 -36.1 4 8 +1
Total Volume and Open Interest 15,002 62,401 +90
Palladium(NYMEX)
Mar16 160323 582.75 582.75 582.75 582.75 -22.60 0 27 +0
Jun16 160323 607.00 608.00 580.10 583.10 -22.50 3,364 21,701 +120
Sep16 160323 590.10 590.10 581.40 583.20 -22.55 46 552 +3
Total Volume and Open Interest 3,411 22,373 +103
Copper(CMX)
Mar16 160323 227.10 227.25 223.05 223.05 -5.40 186 807 -97
May16 160323 228.80 229.65 223.05 223.55 -5.40 44,874 96,644 -210
Jul16 160323 229.70 230.25 223.75 224.30 -5.35 2,717 34,111 +158
Sep16 160323 230.10 230.40 224.35 224.80 -5.30 1,084 21,361 +247
Dec16 160323 230.10 230.10 224.85 225.10 -5.20 354 14,118 +70
Total Volume and Open Interest 49,527 177,062 +207
E-mini DJIA Index(CBOT)
Jun16 160323 17496 17519 17387 17426 -78 102,160 86,044 +3,157
Sep16 160323 17426 17426 17332 17341 -85 30 205 +7
Dec16 160323 17281 17281 17281 17281 -85 0 2 +0
Mar17 160323 17221 17221 17221 17221 -85      
Total Volume and Open Interest 102,190 86,251 +3,164
S & P 500(CME)
Jun16 160323 2040.90 2045.00 2025.50 2028.80 -13.70 4,682 59,507 +794
Sep16 160323 2028.00 2028.00 2020.50 2020.80 -13.70 0 270 -2
Dec16 160323 2014.10 2014.10 2013.70 2014.10 -13.60 1 1 +1
Mar17 160323 2009.50 2009.50 2009.10 2009.50 -13.60      
Total Volume and Open Interest 4,683 59,778 +793
S & P 500 E-Mini(Globex)
Jun16 160323 2043.00 2045.25 2025.25 2028.75 -13.75 1,278,261 2,804,277 -6,135
Sep16 160323 2033.50 2037.00 2017.50 2020.75 -13.75 1,735 7,374 -53
Dec16 160323 2026.25 2030.25 2010.75 2014.00 -13.75 168 1,388 +43
Mar17 160323 2009.50 2009.50 2009.50 2009.50 -13.50 0 52 +0
Total Volume and Open Interest 1,280,164 2,813,091 -6,145
NASDAQ 100 E-Mini(Globex)
Jun16 160323 4434.80 4441.30 4383.30 4395.50 -39.00 169,724 205,603 -15,579
Sep16 160323 4432.30 4432.30 4379.80 4390.00 -39.00 18 102 +0
Dec16 160323 4387.50 4387.50 4385.80 4387.50 -39.00 0 78 +0
Total Volume and Open Interest 169,742 205,783 -15,579
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 160323 1425.90 1426.50 1406.50 1408.40 -17.10 10,921 84,796 +275
Sep16 160323 1404.10 1404.10 1404.10 1404.10 -17.10 1 7 +1
Total Volume and Open Interest 10,922 84,814 +276
Volatility Index(CBOE)
Mar16 160316 17.00 17.05 16.55 17.00 +0.10 52,731 64,159 -9,546
Apr16 160323 16.85 17.82 16.75 17.73 +0.90 75,203 188,047 -2,291
May16 160323 18.35 19.23 18.29 19.23 +0.85 29,458 49,655 +4,584
Jun16 160323 19.16 19.90 19.10 19.88 +0.70 8,378 22,651 -481
Total Volume and Open Interest 124,204 315,547 +2,988
Russell 2000(ICE)
Jun16 160323 1091.10 1092.50 1070.00 1071.50 -20.40 69,160 385,992 -466
Sep16 160323 1067.70 1067.70 1067.70 1067.70 -20.40 21 24 +18
Dec16 160323 1064.10 1064.10 1064.10 1064.10 -20.40 0 10 +0
Total Volume and Open Interest 69,181 386,026 -448
Nikkei 225(CME)
Jun16 160323 16985 17070 16810 16850 -140 7,070 30,187 +480
Sep16 160323 16860 16860 16860 16860 -140 1 2 +1
Total Volume and Open Interest 7,071 30,194 +481
Nikkei 225(SGX)
Jun16 160323 16870 17005 16670 16855 -30 31,966 172,640 -1,471
Sep16 160323 16940 16940 16795 16830 -30 0 568 +0
Dec16 160323 16720 16720 16720 16720 -25 0 3,800 +0
Total Volume and Open Interest 31,966 186,549 -1,471
Nikkei 225(CME) Yen
Mar16 160310 16800 17170 16465 16680 -115 65,182 66,351 -20,258
Jun16 160323 16915 17000 16750 16790 -135 25,479 62,052 +114
Sep16 160323 16860 16940 16725 16755 -135      
Total Volume and Open Interest 25,479 62,058 +114
Nikkei 225(CME) e-Mini Yen
Mar16 160310 16870 16870 16680 16680 -120 5 70 +5
Jun16 160323 16790 16790 16790 16790 -130 0 6 +0
Sep16 160323 16760 16760 16755 16760 -130      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Apr16 160323 4424.5 4467.5 4393.5 4422.5 -5.5 71,687 240,295 +111
May16 160323 4394.0 4394.0 4349.0 4350.5 -5.5 1 8 +0
Jun16 160323 4318.5 4348.0 4276.0 4303.5 -5.5 562 8,969 +188
Total Volume and Open Interest 72,250 249,276 +299
Hang Seng Index(HKFE)
Mar16 160323 20607 20688 20517 20645 +38 99,846 98,451 -896
Apr16 160323 20585 20677 20502 20630 +28 4,910 6,194 -137
Total Volume and Open Interest 105,771 111,079 -673
DAX(EUREX)
Jun16 160323 10016.0 10153.0 10000.5 10068.5 +62.5 93,651 107,412 +1,655
Sep16 160323 10014.5 10133.5 10014.5 10060.5 +62.5 33 999 +3
Dec16 160323 10053.5 10053.5 10053.5 10053.5 +62.5      
Total Volume and Open Interest 93,684 108,411 +1,658
Mini-DAX(EUREX)
Mar16 160318 9872.0 9935.0 9819.0 9901.5 +29.5 16,755 7,843 -450
Jun16 160323 10019.0 10153.0 10001.0 10068.0 +62.0 21,584 5,213 +277
Sep16 160323 10066.0 10115.0 10021.0 10060.0 +62.0 16 51 -6
Total Volume and Open Interest 21,600 5,264 +271
FT-SE 100(EURONEXT)
Jun16 160323 6117.50 6155.00 6097.00 6137.50 +8.00 80,742 590,450 +1,423
Sep16 160323 6087.00 6087.00 6087.00 6087.00 +8.00 0 1,783 +0
Dec16 160323 6053.00 6053.00 6053.00 6053.00 +8.00      
Total Volume and Open Interest 80,742 592,233 +1,423
SPI 200(SFE)
Jun16 160323 5166.0 5167.0 5105.0 5132.0 -31.0 24,381 231,289 -3,708
Sep16 160323 5089.0 5100.0 5068.0 5087.0 -31.0 14 895 -17
Dec16 160323 5073.0 5073.0 5073.0 5073.0 -31.0 0 1,981 +0
Total Volume and Open Interest 24,395 235,061 -3,725
FTSE MIB(ISE)
Jun16 160323 18240.00 18380.00 17940.00 18033.00 -153.00 28,134 56,441 +686
Sep16 160323 18215.00 18255.00 17870.00 17923.00 -153.00 14 27 +2
Dec16 160323 17798.00 17798.00 17798.00 17798.00 -153.00      
Total Volume and Open Interest 28,148 56,468 +688
KOSPI 200(KFE)
Jun16 160323 245.90 247.15 245.60 245.80 -0.60 119,146 117,990 +1,818
Sep16 160323 246.75 247.80 246.40 246.65 -0.40 362 3,684 +12
Dec16 160323 247.55 247.55 247.55 247.55 -0.60 0 2,400 +0
Total Volume and Open Interest 119,508 124,964 +1,830
GSCI(CME)
Apr16 160323 333.00 333.60 328.80 329.40 -8.35 9 11,524 -3
May16 160323 333.20 333.20 333.20 333.20 -8.35      
Jun16 160323 335.10 335.10 335.10 335.10 -8.35      
Total Volume and Open Interest 9 11,524 -3
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