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 30, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160330 915.25 917.00 908.50 909.00 -7.00 91,130 344,743 -2,246
Jul16 160330 922.00 923.50 915.50 916.25 -6.50 55,707 184,134 +4,974
Aug16 160330 923.75 925.25 918.00 918.50 -6.25 3,474 22,389 +145
Sep16 160330 925.00 925.50 918.50 919.00 -6.00 1,661 11,171 +248
Nov16 160330 927.50 929.50 922.00 923.00 -5.50 24,240 161,353 -81
Jan17 160330 930.50 933.00 926.00 926.50 -5.25 761 4,912 +36
Mar17 160330 931.00 934.00 927.25 927.75 -5.00 611 10,884 +115
May17 160330 928.75 932.50 926.50 927.00 -3.50 270 4,829 +80
Jul17 160330 934.25 936.50 931.25 931.25 -3.25 81 3,706 -37
Aug17 160330 933.75 934.00 929.25 929.25 -2.75 0 49 +0
Sep17 160330 921.00 921.00 921.00 921.00 -3.25 0 35 +0
Nov17 160330 916.75 920.00 914.50 914.50 -4.25 148 5,368 +78
Jan18 160330 919.25 919.25 919.25 919.25 -4.25 0 16 +0
Mar18 160330 923.75 923.75 923.75 923.75 -4.25 0 18 +0
Total Volume and Open Interest 178,084 753,670 +3,313
Soybean Meal(CBOT)
May16 160330 273.20 275.20 271.50 271.90 -1.30 38,043 154,363 -3,663
Jul16 160330 275.60 277.60 274.10 274.60 -1.20 20,255 101,172 -3,197
Aug16 160330 276.90 278.60 275.40 275.90 -1.00 1,785 22,712 +252
Sep16 160330 278.00 279.60 276.50 277.00 -1.00 1,993 19,860 +460
Oct16 160330 278.60 280.50 277.40 278.00 -0.80 1,175 13,406 -71
Dec16 160330 280.70 282.70 279.30 280.00 -0.80 5,136 49,236 +532
Jan17 160330 282.00 283.20 280.40 280.80 -0.60 279 3,724 -7
Mar17 160330 282.70 283.60 280.40 280.90 -0.60 113 4,909 +44
May17 160330 281.00 282.70 280.30 280.40 -0.20 33 2,684 -7
Jul17 160330 283.00 283.00 281.70 281.70 +0.10 8 1,636 +0
Total Volume and Open Interest 68,832 375,381 -5,651
Soybean Oil(CBOT)
May16 160330 34.05 34.07 33.75 33.79 -0.26 41,709 204,184 -1,935
Jul16 160330 34.25 34.30 33.98 34.01 -0.27 23,309 113,507 +3,426
Aug16 160330 34.34 34.37 34.07 34.10 -0.27 1,584 24,510 -64
Sep16 160330 34.34 34.48 34.18 34.20 -0.26 1,039 16,390 +199
Oct16 160330 34.39 34.53 34.23 34.25 -0.27 521 9,537 -21
Dec16 160330 34.64 34.67 34.35 34.40 -0.27 4,324 48,528 +314
Jan17 160330 34.58 34.71 34.57 34.58 -0.27 397 4,529 +37
Mar17 160330 34.86 34.86 34.66 34.68 -0.27 186 5,223 +1
May17 160330 34.97 34.97 34.68 34.71 -0.28 66 3,186 +4
Jul17 160330 35.07 35.07 34.84 34.84 -0.30 10 3,690 -2
Total Volume and Open Interest 73,253 440,088 +1,971
Canola(WCE)
May16 160330 477.7 479.0 474.1 474.6 -3.5 8,878 104,717 -1,735
Jul16 160330 483.1 484.3 479.1 479.7 -3.4 3,133 40,000 -63
Nov16 160330 480.5 482.8 476.3 477.2 -4.7 1,197 23,866 +343
Jan17 160330 485.4 485.9 480.0 480.3 -5.1 243 1,323 +70
Mar17 160330 481.9 481.9 481.9 481.9 -5.2 44 381 +31
Total Volume and Open Interest 13,495 170,338 -1,354
Corn(CBOT)
May16 160330 372.50 374.00 366.75 367.00 -6.00 127,556 600,368 -7,029
Jul16 160330 377.00 378.25 371.00 371.50 -5.75 38,874 327,904 +3,450
Sep16 160330 381.25 382.50 375.50 376.00 -5.75 17,090 142,531 +1,707
Dec16 160330 388.75 390.00 383.50 384.00 -5.50 26,418 191,281 +500
Mar17 160330 397.25 398.25 392.00 392.75 -5.25 2,032 38,797 +487
May17 160330 401.50 402.75 396.50 397.00 -5.00 514 7,228 +145
Jul17 160330 404.00 405.50 399.75 399.75 -5.25 891 18,036 +457
Sep17 160330 395.50 397.50 391.00 391.25 -4.75 40 1,944 +1
Dec17 160330 395.25 396.75 390.25 390.50 -5.50 667 12,913 +235
Mar18 160330 399.75 399.75 399.75 399.75 -5.25 2 610 +0
Total Volume and Open Interest 214,084 1,343,215 -47
Wheat(CBOT)
May16 160330 476.00 477.50 463.00 464.00 -12.75 63,256 210,660 -4,343
Jul16 160330 483.25 484.25 470.50 471.50 -12.25 19,882 126,281 -237
Sep16 160330 492.75 493.75 480.50 481.50 -11.75 2,834 38,619 +114
Dec16 160330 506.50 507.50 495.00 496.00 -11.00 4,471 45,013 +81
Mar17 160330 520.00 520.25 509.00 509.75 -10.50 781 11,614 +118
May17 160330 528.00 528.50 518.00 518.50 -9.75 116 2,457 +0
Total Volume and Open Interest 91,477 436,148 -4,236
Wheat(KCBT)
May16 160330 481.25 482.25 465.25 465.75 -16.00 15,609 86,889 -1,311
Jul16 160330 492.00 493.25 476.50 477.00 -15.75 9,895 68,343 -290
Sep16 160330 506.00 506.75 490.75 491.25 -15.50 1,778 14,415 +286
Dec16 160330 527.00 527.00 511.25 511.50 -15.50 858 22,370 +30
Mar17 160330 536.75 536.75 524.00 524.00 -15.00 398 9,049 +24
May17 160330 533.50 533.50 532.00 532.00 -14.50 175 2,740 -5
Jul17 160330 538.00 538.00 537.50 537.50 -13.25 177 789 +76
Total Volume and Open Interest 28,893 204,792 -1,190
Wheat(MGE)
May16 160330 522.25 522.50 512.50 515.25 -7.00 3,258 26,620 -27
Jul16 160330 530.00 530.50 520.50 523.25 -7.00 1,109 19,703 +185
Sep16 160330 539.50 540.00 531.00 533.00 -7.00 363 8,873 +3
Dec16 160330 553.00 553.25 545.00 546.75 -6.50 196 7,357 +17
Mar17 160330 566.00 566.50 559.25 560.50 -5.50 186 3,759 +63
May17 160330 568.75 570.00 568.00 569.25 -5.25 52 1,255 +17
Total Volume and Open Interest 5,186 67,751 +269
Oats(CBOT)
May16 160330 189.50 191.75 184.50 185.25 -4.50 209 7,570 -9
Jul16 160330 200.25 202.25 195.25 196.25 -3.50 50 2,397 +8
Sep16 160330 207.00 207.00 205.00 205.25 -1.75 18 178 -1
Dec16 160330 215.00 215.25 215.00 215.25 +0.25 22 435 +8
Total Volume and Open Interest 299 10,581 +6
Rough Rice(CBOT)
May16 160330 10.10 10.17 9.90 10.03 -0.03 129 10,139 +9
Jul16 160330 10.37 10.41 10.20 10.31 -0.03 15 1,836 +2
Sep16 160330 10.54 10.54 10.40 10.49 -0.04 23 432 +1
Nov16 160330 10.72 10.72 10.62 10.68 -0.05 3 118 +2
Total Volume and Open Interest 170 12,525 +14
Live Cattle(CME)
Apr16 160330 135.050 135.185 132.235 132.350 -2.500 19,397 53,290 -4,635
Jun16 160330 125.730 125.930 122.785 123.080 -2.455 22,525 125,010 +2,634
Aug16 160330 121.550 121.635 118.930 119.080 -2.250 11,395 56,799 +1,680
Oct16 160330 121.000 121.000 118.330 118.500 -2.230 4,635 34,170 +650
Dec16 160330 120.050 120.400 117.750 118.000 -2.135 1,155 16,270 +196
Feb17 160330 119.050 119.100 116.800 117.050 -2.085 377 5,196 +117
Total Volume and Open Interest 59,621 294,819 +667
Feeder Cattle(CME)
Apr16 160330 156.485 156.500 151.830 152.580 -3.500 2,219 6,481 -360
May16 160330 155.250 155.330 150.285 150.750 -4.035 2,581 14,632 -17
Aug16 160330 154.900 155.200 150.200 150.580 -4.120 1,050 11,470 -116
Sep16 160330 153.650 153.685 148.800 149.200 -4.100 359 2,484 +92
Oct16 160330 151.485 151.550 146.800 147.300 -3.950 105 1,795 +11
Nov16 160330 147.400 147.400 143.100 143.450 -3.600 73 1,651 -7
Jan17 160330 139.800 139.800 138.850 139.185 -3.815 3 105 +0
Total Volume and Open Interest 6,390 38,618 -397
Lean Hogs(CME)
Apr16 160330 70.350 70.650 68.830 68.930 -1.320 7,442 25,353 -1,988
May16 160330 79.000 79.050 76.830 77.285 -1.565 175 2,033 +68
Jun16 160330 82.900 83.200 81.035 81.550 -1.380 12,343 91,705 +1,207
Jul16 160330 82.500 82.785 80.750 81.285 -1.295 2,652 21,345 +419
Aug16 160330 81.785 82.035 80.350 80.930 -1.020 4,908 34,131 +484
Oct16 160330 70.050 70.250 68.785 69.285 -1.000 3,437 32,810 +1,424
Dec16 160330 64.550 64.650 63.300 63.785 -1.000 1,351 18,504 +741
Feb17 160330 66.950 66.950 65.900 66.250 -0.850 553 6,041 +239
Total Volume and Open Interest 33,254 234,109 +2,905
Class III Milk(CME)
Mar16 160329 13.78 13.78 13.77 13.77 unch 251 3,729 -23
Apr16 160330 13.79 13.91 13.72 13.76 -0.04 174 4,879 +6
May16 160330 13.71 13.91 13.71 13.87 +0.16 211 4,621 +69
Jun16 160330 13.76 13.95 13.76 13.91 +0.15 126 4,059 +72
Jul16 160330 13.97 14.10 13.97 14.09 +0.14 39 3,093 +5
Aug16 160330 14.38 14.41 14.35 14.40 +0.10 49 2,588 +18
Sep16 160330 14.57 14.58 14.57 14.58 +0.03 14 2,532 +7
Oct16 160330 14.74 14.74 14.68 14.68 -0.03 12 2,056 +12
Nov16 160330 14.73 14.73 14.73 14.73 +0.01 13 1,929 +11
Dec16 160330 14.74 14.74 14.65 14.67 -0.03 11 1,841 +6
Jan17 160330 14.63 14.64 14.63 14.64 -0.07 3 415 +3
Feb17 160330 14.75 14.75 14.66 14.67 -0.07 1 318 +1
Mar17 160330 14.68 14.68 14.68 14.68 -0.07 4 299 -1
Total Volume and Open Interest 710 33,265 +169
Cocoa(ICE)
May16 160330 2985 3021 2959 2974 +4 7,334 71,766 -1,147
Jul16 160330 2999 3031 2970 2985 +3 3,903 61,127 -50
Sep16 160330 2987 3016 2956 2971 +1 1,432 46,589 +479
Dec16 160330 2962 2988 2933 2947 +1 352 21,550 +102
Mar17 160330 2940 2963 2919 2924 +2 140 26,521 +14
May17 160330 2913 2918 2913 2918 +2 44 4,546 -22
Jul17 160330 2911 2911 2911 2911 +2 5 1,287 -2
Total Volume and Open Interest 13,215 238,921 -626
Coffee "C"(ICE)
May16 160330 128.25 130.00 126.20 127.00 -0.45 17,883 78,217 -1,028
Jul16 160330 130.20 131.95 128.25 129.05 -0.40 9,684 46,836 +2,375
Sep16 160330 132.15 133.50 129.90 130.70 -0.45 3,523 28,605 +44
Dec16 160330 133.75 135.00 131.55 132.35 -0.40 957 28,581 +29
Mar17 160330 136.55 136.55 133.60 134.10 -0.35 379 7,161 -27
May17 160330 137.95 137.95 134.95 135.55 -0.35 239 3,531 +169
Total Volume and Open Interest 32,870 198,821 +1,621
Orange Juice(ICE)
May16 160330 136.60 142.85 136.00 141.80 +5.10 552 8,814 +32
Jul16 160330 136.35 142.35 136.35 141.50 +4.90 134 2,777 +36
Sep16 160330 137.55 141.50 137.55 141.00 +4.20 0 1,023 +0
Nov16 160330 137.75 141.90 137.75 141.25 +4.40 0 363 +0
Jan17 160330 139.80 141.45 139.80 141.45 +3.80 0 77 +0
Mar17 160330 142.25 142.25 142.25 142.25 +3.70 0 1 +0
Total Volume and Open Interest 686 13,055 +68
Sugar #11(ICE)
May16 160330 15.85 16.15 15.80 15.87 +0.01 59,449 324,045 -2,122
Jul16 160330 15.95 16.19 15.87 15.96 +0.02 31,085 248,186 +10,544
Oct16 160330 16.06 16.31 16.02 16.08 -0.02 10,569 130,662 +516
Mar17 160330 16.49 16.70 16.43 16.47 -0.06 5,667 86,783 +241
May17 160330 16.11 16.36 16.11 16.14 -0.07 3,245 14,342 +408
Jul17 160330 15.77 16.01 15.77 15.79 -0.08 2,414 23,865 +1,027
Oct17 160330 15.77 15.81 15.58 15.60 -0.07 1,311 17,609 +557
Mar18 160330 15.89 15.91 15.74 15.74 -0.03 345 6,583 +234
Total Volume and Open Interest 114,187 857,464 +11,404
London Cocoa(LCE)
May16 160330 2182 2196 2169 2171 -15 0 81,447 -274
Jul16 160330 2180 2196 2172 2173 -12 0 59,656 +1,860
Sep16 160330 2159 2171 2146 2147 -14 0 54,555 +287
Dec16 160330 2115 2130 2105 2107 -14 0 44,826 +55
Mar17 160330 2086 2101 2077 2078 -14 0 34,537 -601
May17 160330 2091 2091 2074 2074 -14 0 4,356 +21
Jul17 160330 2080 2080 2068 2068 -14 0 705 -2
Total Volume and Open Interest 0 280,503 +1,346
London Sugar(LCE)
May16 160330 454.80 459.20 453.30 454.40 +1.20 0 38,967 -460
Aug16 160330 449.70 452.80 447.60 448.50 +1.20 0 29,016 +1,078
Oct16 160330 445.20 449.30 443.40 444.00 +0.10 0 12,308 -216
Dec16 160330 444.80 448.90 443.40 444.00 -0.30 0 6,755 +61
Mar17 160330 446.10 449.20 443.60 444.20 -1.10 0 5,723 +294
Total Volume and Open Interest 0 95,567 +887
Cotton(ICE)
May16 160330 57.29 57.92 57.28 57.67 +0.29 9,219 110,973 +435
Jul16 160330 57.29 57.80 57.19 57.72 +0.43 3,765 50,711 +944
Oct16 160330 57.66 57.66 57.66 57.66 +0.42 0 4 +0
Dec16 160330 57.03 57.50 56.97 57.45 +0.42 1,161 42,368 +279
Mar17 160330 57.75 58.15 57.70 58.11 +0.34 52 6,533 +9
May17 160330 58.70 58.79 58.70 58.79 +0.31 31 1,938 +2
Total Volume and Open Interest 14,267 215,388 +1,675
Lumber(CME)
May16 160330 309.1 315.0 308.1 312.3 -0.6 458 3,841 +96
Jul16 160330 309.7 314.5 308.0 313.3 +1.2 181 737 +12
Sep16 160330 308.5 312.1 308.5 310.9 unch 11 105 +0
Nov16 160330 306.3 310.0 306.3 310.0 -1.2 9 29 +5
Total Volume and Open Interest 659 4,737 +113
Crude Oil(NYM)
May16 160330 38.52 39.85 38.14 38.32 +0.04 299,775 547,014 +880
Jun16 160330 39.83 41.07 39.48 39.66 +0.15 57,121 228,144 +2,785
Jul16 160330 40.61 41.86 40.35 40.55 +0.22 17,698 98,656 +1,066
Aug16 160330 41.29 42.43 41.00 41.20 +0.29 9,319 74,870 +114
Sep16 160330 41.74 42.90 41.54 41.74 +0.34 8,487 103,987 -253
Oct16 160330 42.14 43.26 41.96 42.18 +0.38 4,849 53,179 +1,277
Nov16 160330 42.42 43.60 42.35 42.57 +0.41 3,813 36,651 -552
Dec16 160330 42.81 43.97 42.63 42.90 +0.44 20,197 192,528 -1,565
Jan17 160330 43.25 44.13 42.97 43.18 +0.46 1,525 29,416 -104
Feb17 160330 43.36 44.35 43.26 43.45 +0.48 1,432 18,087 +47
Mar17 160330 43.68 44.65 43.55 43.73 +0.49 1,802 38,887 +25
Apr17 160330 44.05 44.78 43.79 43.99 +0.51 548 10,260 +85
May17 160330 44.24 44.24 44.24 44.24 +0.52 239 9,500 -1
Jun17 160330 44.35 45.38 44.17 44.47 +0.52 2,870 43,475 -478
Jul17 160330 44.66 44.66 44.66 44.66 +0.52 134 9,481 +40
Aug17 160330 44.85 44.85 44.85 44.85 +0.52 37 6,129 +1
Total Volume and Open Interest 439,029 1,713,296 +3,391
e-miNY Crude Oil(NYM)
May16 160330 38.475 39.850 38.125 38.325 +0.050 6,987 2,084 +111
Jun16 160330 39.700 41.050 39.500 39.650 +0.150 221 406 -9
Jul16 160330 40.750 41.725 40.375 40.550 +0.225 10 212 +1
Aug16 160330 41.200 41.200 41.200 41.200 +0.300 0 53 +0
Sep16 160330 42.000 42.000 41.750 41.750 +0.350 0 76 +0
Oct16 160330 42.775 42.775 42.175 42.175 +0.375 0 42 +0
Nov16 160330 42.575 42.575 42.575 42.575 +0.425 0 11 +0
Dec16 160330 43.075 43.125 42.900 42.900 +0.450 1 234 +0
Jan17 160330 43.175 43.175 43.175 43.175 +0.450 0 8 +0
Feb17 160330 43.450 43.450 43.450 43.450 +0.475 0 3 +0
Total Volume and Open Interest 7,221 3,547 +104
NY Harbor ULSD(NYM)
Apr16 160330 116.85 120.12 115.63 115.97 +0.42 25,081 22,474 -7,954
May16 160330 117.63 121.33 116.79 117.21 +0.48 38,999 100,953 +2,161
Jun16 160330 119.27 122.87 118.50 118.91 +0.47 13,754 50,901 +672
Jul16 160330 120.74 124.83 120.57 120.97 +0.42 5,513 37,185 +594
Aug16 160330 124.05 126.72 122.77 123.01 +0.39 3,366 21,973 -189
Sep16 160330 126.70 128.71 125.00 125.23 +0.37 2,412 20,338 +269
Oct16 160330 128.67 131.01 127.41 127.43 +0.37 819 11,180 +148
Nov16 160330 130.87 132.82 129.43 129.54 +0.39 960 8,593 +155
Dec16 160330 132.16 134.90 131.10 131.44 +0.43 3,986 46,187 +718
Jan17 160330 134.25 135.88 133.16 133.16 +0.47 1,028 16,804 +172
Feb17 160330 134.82 134.85 134.45 134.45 +0.52 91 3,482 -5
Mar17 160330 135.90 135.90 135.17 135.17 +0.55 226 6,322 +4
Apr17 160330 135.60 135.60 135.22 135.22 +0.58 65 2,109 +11
May17 160330 135.59 135.59 135.59 135.59 +0.60 87 1,254 -8
Total Volume and Open Interest 97,255 372,912 -2,888
RBOB Gasoline(NYM)
Apr16 160330 145.51 147.63 143.00 143.64 -1.74 28,260 21,762 -10,268
May16 160330 148.06 150.40 145.95 146.61 -1.47 41,141 126,716 +4,473
Jun16 160330 149.40 151.50 147.25 147.88 -1.28 17,096 54,390 +1,060
Jul16 160330 148.70 150.93 146.88 147.53 -1.08 7,592 36,882 +308
Aug16 160330 146.90 148.85 144.92 145.54 -0.95 4,095 33,039 +54
Sep16 160330 143.32 145.42 141.80 142.26 -0.81 3,867 40,678 -289
Oct16 160330 129.31 130.31 126.80 127.40 -0.78 2,137 19,150 -256
Nov16 160330 125.50 126.54 123.41 123.72 -0.58 1,089 11,515 +61
Dec16 160330 122.55 124.38 121.21 121.73 -0.41 2,410 32,718 -220
Jan17 160330 122.42 124.36 121.31 121.76 -0.34 403 5,495 -24
Total Volume and Open Interest 108,799 412,944 -4,902
e-miNY RBOB Gasoline(NYM)
Apr16 160330 143.60 143.64 143.60 143.60 -1.80 1 0 -1
May16 160330 146.60 146.61 146.60 146.60 -1.50      
Jun16 160330 147.90 147.90 147.88 147.90 -1.30      
Jul16 160330 147.50 147.53 147.50 147.50 -1.10      
Total Volume and Open Interest 1    
Natural Gas(NYM)
May16 160330 1.979 2.015 1.963 1.996 +0.015 125,420 349,402 +7,424
Jun16 160330 2.085 2.127 2.076 2.110 +0.013 19,663 85,704 +1,038
Jul16 160330 2.208 2.241 2.189 2.224 +0.013 17,233 108,057 +2,298
Aug16 160330 2.279 2.295 2.248 2.283 +0.012 9,196 45,513 +203
Sep16 160330 2.296 2.327 2.277 2.311 +0.013 11,216 90,023 +1,299
Oct16 160330 2.350 2.379 2.329 2.365 +0.013 16,178 80,481 +1,001
Nov16 160330 2.548 2.559 2.509 2.545 +0.012 3,575 30,468 -45
Dec16 160330 2.813 2.834 2.779 2.809 -0.001 2,990 34,631 +36
Jan17 160330 2.942 2.970 2.911 2.942 -0.004 9,509 67,984 +454
Feb17 160330 2.950 2.957 2.901 2.933 -0.004 1,044 14,187 +297
Mar17 160330 2.893 2.915 2.865 2.893 -0.003 4,701 48,114 +1,789
Apr17 160330 2.700 2.700 2.656 2.687 -0.001 3,236 43,495 +536
May17 160330 2.687 2.692 2.665 2.692 -0.001 430 8,866 +35
Jun17 160330 2.720 2.732 2.720 2.732 -0.003 184 4,425 -34
Jul17 160330 2.785 2.785 2.749 2.773 -0.005 204 3,835 +38
Aug17 160330 2.781 2.781 2.781 2.781 -0.006 140 3,701 +83
Total Volume and Open Interest 281,100 1,068,417 +597
Brent Crude Oil(ICE)
May16 160330 39.42 40.61 39.09 39.26 +0.12 203,276 126,461 +0
Jun16 160330 40.13 41.35 39.88 40.05 +0.20 194,283 472,295 +0
Jul16 160330 40.58 41.79 40.34 40.52 +0.24 64,588 294,886 +0
Aug16 160330 41.03 42.22 40.81 40.98 +0.26 45,220 119,935 +0
Sep16 160330 41.53 42.72 41.36 41.50 +0.27 40,533 162,338 +0
Oct16 160330 42.08 43.22 41.88 42.03 +0.29 15,688 81,219 +0
Nov16 160330 42.53 43.67 42.37 42.52 +0.32 9,574 64,272 +0
Dec16 160330 42.95 44.14 42.80 42.98 +0.35 69,443 299,921 +0
Jan17 160330 43.51 44.49 43.23 43.40 +0.36 3,418 58,750 +0
Feb17 160330 44.19 44.83 43.68 43.79 +0.37 2,585 42,860 +0
Mar17 160330 44.98 45.41 44.16 44.19 +0.38 3,756 31,654 +0
Apr17 160330 44.52 44.73 44.52 44.57 +0.38 725 16,580 +0
May17 160330 44.92 44.92 44.92 44.92 +0.40 819 17,449 +0
Jun17 160330 45.08 46.19 44.98 45.24 +0.42 11,763 65,940 +0
Total Volume and Open Interest 692,907 2,181,547 +0
Gas Oil(ICE)
Apr16 160330 349.00 359.25 346.25 351.25 +9.75 41,806 93,205 +0
May16 160330 353.00 362.75 349.50 355.00 +9.25 63,817 140,268 +0
Jun16 160330 358.00 367.50 355.00 360.00 +8.75 39,489 104,878 +0
Jul16 160330 363.75 373.00 360.50 365.50 +8.50 13,271 47,937 +0
Aug16 160330 369.75 378.75 366.75 371.50 +8.50 7,275 28,152 +0
Sep16 160330 375.75 384.75 373.50 377.50 +8.25 8,068 33,539 +0
Oct16 160330 381.00 390.75 379.00 383.50 +8.25 3,513 23,688 +0
Nov16 160330 386.25 395.00 384.25 388.00 +8.00 2,551 19,031 +0
Dec16 160330 390.00 398.75 387.50 391.75 +8.00 15,858 87,545 +0
Jan17 160330 395.00 403.00 393.75 396.50 +7.75 1,243 18,547 +0
Total Volume and Open Interest 203,089 749,338 +0
Ethanol(CBOT)
Apr16 160330 1.445 1.470 1.441 1.455 +0.006 133 448 -77
May16 160330 1.465 1.491 1.459 1.476 +0.007 180 1,666 -46
Jun16 160330 1.470 1.475 1.460 1.474 +0.004 3 311 +0
Jul16 160330 1.470 1.470 1.470 1.470 +0.002 0 634 +0
Aug16 160330 1.462 1.462 1.462 1.462 unch 0 113 +0
Sep16 160330 1.443 1.450 1.443 1.450 -0.003 0 311 +0
Oct16 160330 1.431 1.431 1.431 1.431 -0.005 0 189 +0
Nov16 160330 1.402 1.419 1.402 1.419 -0.005 0 78 +0
Total Volume and Open Interest 316 4,093 -123
WTI Crude Oil(ICE)
May16 160330 38.61 39.84 38.15 38.32 +0.04 48,105 97,433 +0
Jun16 160330 39.83 41.07 39.49 39.66 +0.15 42,358 96,441 +0
Jul16 160330 40.72 41.84 40.37 40.55 +0.22 24,233 23,868 +0
Aug16 160330 41.32 42.34 41.01 41.20 +0.29 7,722 13,607 +0
Sep16 160330 41.81 42.82 41.54 41.74 +0.34 7,656 26,315 +0
Oct16 160330 42.01 43.21 42.01 42.18 +0.38 2,900 5,252 +0
Nov16 160330 42.37 43.47 42.37 42.57 +0.41 2,153 10,965 +0
Dec16 160330 42.68 43.96 42.68 42.90 +0.44 12,175 68,984 +0
Jan17 160330 43.15 43.18 43.03 43.18 +0.46 464 4,829 +0
Feb17 160330 43.45 43.45 43.45 43.45 +0.48 49 3,795 +0
Mar17 160330 43.73 43.73 43.73 43.73 +0.49 487 4,477 +0
Apr17 160330 43.99 43.99 43.99 43.99 +0.51 7 2,136 +0
May17 160330 44.24 44.24 44.24 44.24 +0.52 35 1,239 +0
Jun17 160330 44.47 44.47 44.47 44.47 +0.52 614 21,010 +0
Jul17 160330 44.66 44.66 44.66 44.66 +0.52 0 1,246 +0
Aug17 160330 44.85 44.85 44.85 44.85 +0.52 0 371 +0
Total Volume and Open Interest 151,846 446,176 +0
US Dollar Index(ICE)
Jun16 160330 95.185 95.220 94.560 94.820 -0.325 10,596 50,175 +7
Sep16 160330 95.275 95.285 94.680 94.905 -0.310 250 1,328 +53
Dec16 160330 95.190 95.195 94.780 94.965 -0.310 36 186 +25
Total Volume and Open Interest 10,882 51,710 +85
Australian Dollar(CME)
Jun16 160330 76.07 76.83 75.88 76.46 +0.35 37,060 117,136 +3,716
Sep16 160330 75.73 76.49 75.58 76.13 +0.34 64 157 +31
Dec16 160330 75.86 76.07 75.45 75.86 +0.35 1 29 +0
Total Volume and Open Interest 37,128 117,326 +3,744
British Pound(CME)
Jun16 160330 143.92 144.62 143.64 143.89 +0.09 49,592 250,327 -433
Sep16 160330 143.90 144.69 143.75 143.98 +0.09 43 789 +20
Dec16 160330 144.11 144.76 143.88 144.11 +0.09 1 328 +0
Total Volume and Open Interest 49,636 251,472 -413
Canadian Dollar(CME)
Jun16 160330 76.56 77.46 76.46 77.14 +0.58 29,925 97,492 -613
Sep16 160330 76.90 77.46 76.49 77.16 +0.58 24 1,527 +11
Dec16 160330 77.13 77.48 76.57 77.17 +0.55 9 1,182 -2
Mar17 160330 77.21 77.50 76.63 77.21 +0.56 0 57 +0
Total Volume and Open Interest 29,958 100,270 -604
Japanese Yen(CME)
Jun16 160330 88.93 89.45 88.82 89.10 +0.21 48,438 146,979 +485
Sep16 160330 89.41 89.72 89.12 89.40 +0.22 31 255 -1
Dec16 160330 89.72 89.99 89.52 89.76 +0.25 0 62 +0
Total Volume and Open Interest 48,471 147,336 +486
Swiss Franc(CME)
Jun16 160330 103.81 104.59 103.75 104.07 +0.23 7,655 36,284 -391
Sep16 160330 104.98 105.09 104.26 104.57 +0.23 5 60 +5
Dec16 160330 105.09 105.50 105.09 105.09 +0.24 0 21 +0
Total Volume and Open Interest 7,660 36,380 -386
EuroFX(CME)
Jun16 160330 113.17 113.92 113.11 113.60 +0.38 72,723 321,313 +1,771
Sep16 160330 113.54 114.28 113.50 113.98 +0.38 31 1,738 +2
Dec16 160330 113.93 114.67 113.91 114.38 +0.38 5 957 +2
Total Volume and Open Interest 72,760 324,281 +1,776
Mexican Peso(CME)
Apr16 160330 579.75 579.75 579.75 579.75 +3.13      
May16 160330 578.25 578.25 578.25 578.25 +3.00      
Total Volume and Open Interest 19,314 106,641 +190
Brazilian Real(CME)
Apr16 160330 275.60 277.75 272.70 275.85 +1.10 2,316 25,147 +621
May16 160330 273.50 275.40 272.55 274.05 +1.20 539 649 +301
Jun16 160330 272.00 273.30 270.60 271.85 +1.10 731 4,680 +645
Jul16 160330 269.80 269.80 269.80 269.80 +1.40 0 15 +0
Total Volume and Open Interest 3,587 30,512 +1,567
30-Year T-Bonds(CBOT)
Jun16 160330 164~190 164~210 162~230 163~150 -1~010 103,993 499,362 -464
Sep16 160330 162~160 162~160 162~070 162~070 -1~040 0 33 +0
Dec16 160330 160~310 160~310 160~310 160~310 -1~040      
Total Volume and Open Interest 103,993 499,395 -464
10-Year T-Notes(CBOT)
Jun16 160330 130~010 130~035 129~225 130~005 +0~005 427,322 2,606,257 +17,280
Sep16 160330 129~265 129~280 129~265 129~280 +0~015 178 196 +77
Dec16 160330 129~015 129~015 129~015 129~015 +0~015      
Total Volume and Open Interest 427,500 2,606,453 +17,357
5-Year T-Notes(CBOT)
Mar16 160330 121~024 121~060 121~000 121~060 +0~050 1,191 45,979 -456
Jun16 160330 120~254 120~316 120~226 120~302 +0~052 257,872 2,346,257 +4,041
Sep16 160330 120~162 120~162 120~162 120~162 +0~052      
Total Volume and Open Interest 259,063 2,392,236 +3,585
2 Year T-Notes(CBOT)
Mar16 160330 109~114 109~132 109~110 109~132 +0~016 1,238 11,472 -1,235
Jun16 160330 109~090 109~110 109~076 109~106 +0~020 108,848 899,830 -11,928
Sep16 160330 109~026 109~026 109~026 109~026 +0~020      
Total Volume and Open Interest 110,086 911,302 -13,163
Eurodollars(CME)
Jun16 160330 99.290 99.315 99.285 99.310 +0.025 60,396 1,205,459 +2,465
Sep16 160330 99.210 99.240 99.205 99.240 +0.040 68,617 1,042,633 -13,558
Dec16 160330 99.135 99.175 99.125 99.170 +0.045 106,231 1,171,149 -9,192
Mar17 160330 99.080 99.125 99.070 99.120 +0.050 79,472 832,979 +8,009
Jun17 160330 99.020 99.070 99.005 99.060 +0.050 80,089 781,017 -2,429
Sep17 160330 98.955 99.010 98.945 99.000 +0.050 60,758 652,651 +5,403
Dec17 160330 98.880 98.935 98.865 98.925 +0.050 57,970 855,143 +1,824
Mar18 160330 98.820 98.870 98.805 98.860 +0.045 44,642 442,066 -2,041
Jun18 160330 98.745 98.800 98.735 98.790 +0.045 33,341 406,196 +1,172
Sep18 160330 98.680 98.735 98.665 98.720 +0.045 37,450 333,034 -372
Dec18 160330 98.605 98.655 98.595 98.645 +0.045 39,067 462,983 +8,745
Mar19 160330 98.555 98.595 98.540 98.585 +0.040 30,064 265,000 +2,088
Jun19 160330 98.485 98.525 98.470 98.515 +0.035 20,227 247,143 -1,855
Sep19 160330 98.425 98.460 98.410 98.450 +0.030 21,187 164,990 +533
Dec19 160330 98.355 98.395 98.335 98.375 +0.025 22,683 154,269 +3,725
Mar20 160330 98.305 98.335 98.275 98.315 +0.020 11,705 87,452 -641
Jun20 160330 98.240 98.265 98.210 98.250 +0.015 8,261 54,448 -126
Sep20 160330 98.180 98.200 98.145 98.180 +0.005 8,523 54,178 -45
Total Volume and Open Interest 808,522 9,593,003 +6,149
Ultra T-Bond(CBOT)
Mar16 160321 168~04 168~04 168~04 168~04 -1~06 169 1,408 -7,272
Jun16 160330 173~05 173~07 170~18 171~15 -1~13 33,114 620,040 +2,206
Sep16 160330 173~15 173~15 173~15 173~15 -1~13      
Total Volume and Open Interest 33,114 620,040 +2,206
Ultra 10-Yr T-Note(CBOT)
Mar16 160321 140~020 140~020 140~020 140~020 -0~165 2 424 -6,078
Jun16 160330 140~135 140~160 139~260 140~065 -0~055 24,433 95,446 +1,497
Sep16 160330 139~095 139~095 139~095 139~095 -0~055      
Total Volume and Open Interest 24,433 95,446 +1,497
30 Day Federal Funds(CBOT)
Mar16 160330 99.637 99.637 99.637 99.637 unch 5,637 79,049 +71
Apr16 160330 99.635 99.635 99.632 99.635 unch 1,371 129,034 -247
May16 160330 99.625 99.630 99.615 99.625 unch 14,842 186,483 +2,397
Jun16 160330 99.590 99.600 99.585 99.600 +0.010 3,247 55,527 -1,599
Jul16 160330 99.555 99.575 99.555 99.575 +0.020 4,879 89,875 -317
Aug16 160330 99.515 99.540 99.510 99.535 +0.020 1,769 67,629 +303
Total Volume and Open Interest 35,889 808,663 +287
3-Mth Euro-Yen(CME)
Jun16 160330 99.990 99.990 99.990 99.990 unch      
Sep16 160330 99.990 99.990 99.990 99.990 unch      
Dec16 160330 99.990 99.990 99.990 99.990 unch      
Mar17 160330 99.990 99.990 99.990 99.990 unch      
Jun17 160330 99.990 99.990 99.990 99.990 unch      
Sep17 160330 99.990 99.990 99.990 99.990 unch      
Dec17 160330 99.990 99.990 99.990 99.990 unch      
Mar18 160330 99.935 99.935 99.935 99.935 unch      
Jun18 160330 99.795 99.795 99.795 99.795 unch      
Sep18 160330 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160330 99.99 99.99 99.99 99.99 unch      
Sep16 160330 99.99 99.99 99.99 99.99 unch      
Dec16 160330 99.99 99.99 99.99 99.99 unch 0 5 +0
Mar17 160330 99.99 99.99 99.99 99.99 unch      
Jun17 160330 99.99 99.99 99.99 99.99 unch      
Sep17 160330 99.99 99.99 99.99 99.99 unch      
Dec17 160330 99.99 99.99 99.99 99.99 unch      
Mar18 160330 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 5 +0
Japanese Gov't Bonds(SGX)
Jun16 160330 151.83 151.97 151.82 151.85 +0.02 659 16,078 +235
Sep16 160330 151.29 151.29 151.29 151.29 +0.02      
Dec16 160330 151.29 151.29 151.29 151.29 +0.02      
Total Volume and Open Interest 659 16,078 +235
Euro-Buxl(EUREX)
Jun16 160330 169.50 169.76 167.86 168.14 -0.90 23,690 118,608 +2,081
Sep16 160330 177.30 177.30 177.30 177.30 -0.90 3 11 -1
Dec16 160330 177.30 177.30 177.30 177.30 -0.90      
Total Volume and Open Interest 23,693 118,619 +2,080
Euro-Bund(EUREX)
Jun16 160330 163.67 163.84 163.13 163.26 -0.27 435,116 1,216,496 +21,572
Sep16 160330 162.60 162.60 162.16 162.26 -0.29 798 5,974 +796
Dec16 160330 160.76 160.76 160.76 160.76 -0.27      
Total Volume and Open Interest 435,914 1,222,470 +22,368
Euro-Bobl(EUREX)
Jun16 160330 131.18 131.22 131.06 131.11 -0.06 296,358 982,569 -9,534
Sep16 160330 132.00 132.00 131.97 131.97 -0.12 0 13 +0
Dec16 160330 131.11 131.11 131.11 131.11 -0.06      
Total Volume and Open Interest 296,358 982,582 -9,534
Euro-Schatz(EUREX)
Jun16 160330 111.81 111.81 111.79 111.79 unch 176,698 1,030,963 +244
Sep16 160330 111.77 111.77 111.77 111.77 unch 0 2 +0
Dec16 160330 111.77 111.77 111.77 111.77 unch      
Total Volume and Open Interest 176,698 1,030,965 +244
3-Mth Euribor(EUREX)
Mar16 160314 100.225 100.225 100.225 100.225 unch 278 5,335 +109
Jun16 160330 100.250 100.250 100.250 100.250 -0.005 100 11,574 -46
Sep16 160330 100.280 100.280 100.280 100.280 unch 0 5,981 +0
Total Volume and Open Interest 100 71,685 -46
Long Gilt(LIFFE)
Jun16 160330 121~12 121~16 120~24 120~28 -0~10 0 460,905 +1,148
Sep16 160330 122~19 122~19 122~19 122~19 -0~10      
Total Volume and Open Interest 0 462,407 +570
3-Mth Short Sterling(LIFFE)
Jun16 160330 99.40 99.41 99.40 99.40 unch 0 440,276 -3,082
Sep16 160330 99.39 99.39 99.38 99.38 unch 0 369,146 +6,299
Dec16 160330 99.37 99.37 99.35 99.35 -0.01 0 400,341 +406
Mar17 160330 99.34 99.34 99.31 99.32 -0.01 0 312,341 -8,102
Jun17 160330 99.30 99.30 99.26 99.27 -0.01 0 300,685 +6,283
Sep17 160330 99.24 99.26 99.21 99.22 -0.01 0 255,850 +241
Total Volume and Open Interest 0 3,091,452 +2,667
3-Mth Euribor(LIFFE)
Jun16 160330 100.255 100.260 100.250 100.255 unch 28,010 495,632 +0
Sep16 160330 100.280 100.285 100.275 100.280 unch 20,441 480,337 +0
Dec16 160330 100.295 100.300 100.290 100.295 unch 21,082 451,503 +0
Total Volume and Open Interest 214,280 3,426,499 +0
3-Mth Aus T-Bills(SFE)
Jun16 160330 97.75 97.80 97.75 97.79 +0.03 13,222 236,089 -3,469
Sep16 160330 97.83 97.88 97.83 97.88 +0.04 19,615 231,998 -4,556
Dec16 160330 97.87 97.93 97.87 97.93 +0.05 27,508 164,705 +680
Mar17 160330 97.90 97.96 97.90 97.96 +0.05 6,910 127,064 +47
Jun17 160330 97.91 97.97 97.91 97.96 +0.05 4,687 63,344 -842
Sep17 160330 97.89 97.96 97.89 97.95 +0.05 3,572 57,642 +44
Dec17 160330 97.87 97.93 97.87 97.93 +0.06 2,607 34,446 +490
Mar18 160330 97.83 97.90 97.83 97.90 +0.07 512 17,824 +282
Jun18 160330 97.84 97.86 97.83 97.86 +0.07 226 10,698 -29
Sep18 160330 97.80 97.80 97.80 97.80 +0.07 5 1,148 +4
Total Volume and Open Interest 78,999 947,808 -7,293
10-Year Aus T-Bonds(SFE)
Jun16 160330 97.43 97.52 97.43 97.51 +0.08 83,709 762,419 +1,234
Sep16 160330 97.51 97.51 97.51 97.51 +0.08      
Total Volume and Open Interest 83,709 762,419 +1,234
3-Year Aus T-Bonds(SFE)
Jun16 160330 98.03 98.11 98.02 98.10 +0.07 127,896 724,668 -6,685
Sep16 160330 98.10 98.10 98.10 98.10 +0.07      
Total Volume and Open Interest 127,896 724,668 -6,685
Gold(CMX)
Apr16 160330 1241.4 1245.0 1223.4 1226.9 -8.9 142,683 87,565 -37,763
Jun16 160330 1243.0 1246.8 1224.9 1228.6 -8.9 88,834 290,338 +21,494
Aug16 160330 1244.5 1246.8 1226.5 1230.1 -8.9 2,559 33,257 +283
Oct16 160330 1246.0 1246.6 1230.0 1231.4 -8.9 657 19,680 +360
Dec16 160330 1246.8 1250.0 1229.9 1232.7 -9.0 1,028 21,820 +207
Feb17 160330 1247.3 1248.0 1233.8 1234.0 -9.0 6 4,661 +2
Apr17 160330 1250.6 1250.6 1235.4 1235.4 -9.0 8 2,868 +0
Jun17 160330 1236.8 1236.8 1236.8 1236.8 -9.0 2 5,733 +0
Aug17 160330 1238.1 1238.1 1238.1 1238.1 -9.0 2 104 +0
Oct17 160330 1239.5 1239.5 1239.5 1239.5 -9.0 0 930 +0
Dec17 160330 1245.0 1245.0 1240.9 1240.9 -9.0 7 5,616 -4
Feb18 160330 1242.4 1242.4 1242.4 1242.4        
Silver(CMX)
May16 160330 1536.0 1546.0 1517.5 1521.1 -2.2 27,238 113,342 +150
Jul16 160330 1539.5 1549.0 1524.0 1524.9 -2.2 2,062 24,708 +1,022
Sep16 160330 1545.0 1545.0 1528.6 1528.6 -2.2 596 11,125 +86
Dec16 160330 1549.5 1556.5 1533.5 1533.6 -2.2 295 16,254 +101
Mar17 160330 1540.0 1540.0 1538.6 1538.6 -2.4 3 834 +0
May17 160330 1541.8 1541.8 1541.8 1541.8 -2.8 0 29 +0
Jul17 160330 1545.0 1545.0 1545.0 1545.0 -3.3 0 1,943 +0
Total Volume and Open Interest 30,364 171,872 +1,292
Platinum(NYMEX)
Apr16 160330 969.7 977.4 961.0 964.3 -0.9 9,233 10,185 -4,412
Jul16 160330 971.4 979.7 962.0 966.2 -0.8 7,176 47,901 +3,967
Oct16 160330 966.7 980.7 965.8 968.1 -0.8 60 1,913 +57
Jan17 160330 969.1 969.1 969.1 969.1 -0.8 0 8 +0
Total Volume and Open Interest 16,475 60,043 -383
Palladium(NYMEX)
Jun16 160330 577.55 579.30 563.25 566.35 -6.85 2,646 21,944 +27
Sep16 160330 577.45 577.45 566.90 566.90 -6.65 4 559 +2
Dec16 160330 568.15 568.15 568.15 568.15 -6.65 0 65 +0
Total Volume and Open Interest 2,654 22,625 +28
Copper(CMX)
May16 160330 221.15 222.10 218.15 219.00 -2.40 26,258 95,994 -775
Jul16 160330 221.85 222.90 219.00 219.90 -2.35 5,549 39,669 +2,539
Sep16 160330 221.95 222.00 220.00 220.55 -2.30 368 21,645 +61
Dec16 160330 223.45 223.45 220.40 221.00 -2.25 270 14,548 +57
Mar17 160330 221.40 221.50 221.15 221.35 -2.20 52 2,150 +24
Total Volume and Open Interest 33,205 182,475 +1,687
E-mini DJIA Index(CBOT)
Jun16 160330 17543 17694 17536 17622 +84 82,564 98,379 -739
Sep16 160330 17465 17600 17465 17532 +83 51 247 +26
Dec16 160330 17472 17472 17472 17472 +83 1 5 +1
Mar17 160330 17412 17412 17412 17412 +83      
Total Volume and Open Interest 82,616 98,631 -712
S & P 500(CME)
Jun16 160330 2048.70 2064.00 2047.40 2055.20 +7.70 2,911 61,300 +1,134
Sep16 160330 2047.20 2054.50 2047.20 2047.20 +7.70 0 267 -3
Dec16 160330 2040.20 2047.70 2040.20 2040.20 +7.50 0 1 +0
Mar17 160330 2035.10 2042.80 2035.10 2035.10 +7.30      
Total Volume and Open Interest 2,911 61,568 +1,131
S & P 500 E-Mini(Globex)
Jun16 160330 2048.50 2064.50 2046.75 2055.25 +7.75 907,834 2,808,249 +5,805
Sep16 160330 2039.75 2056.25 2039.25 2047.25 +7.75 907 7,732 +5
Dec16 160330 2035.00 2049.00 2032.50 2040.25 +7.50 111 1,757 +67
Mar17 160330 2038.00 2039.75 2035.00 2035.00 +7.25 0 54 +0
Total Volume and Open Interest 908,852 2,817,792 +5,877
NASDAQ 100 E-Mini(Globex)
Jun16 160330 4460.80 4510.30 4456.50 4482.00 +23.70 133,720 209,270 +376
Sep16 160330 4457.80 4501.80 4453.00 4475.00 +23.70 34 175 +0
Dec16 160330 4472.50 4487.80 4472.50 4472.50 +23.70 7 85 +7
Total Volume and Open Interest 133,761 209,530 +383
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 160330 1441.80 1449.90 1436.80 1440.80 -1.00 10,218 86,879 +1,182
Sep16 160330 1436.50 1442.40 1435.50 1436.50 -1.00 0 7 +0
Total Volume and Open Interest 10,218 86,897 +1,182
Volatility Index(CBOE)
Mar16 160316 17.00 17.05 16.55 17.00 +0.10 52,731 64,159 -9,546
Apr16 160330 16.15 16.30 15.55 15.85 -0.23 54,046 169,139 -6,040
May16 160330 17.80 17.90 17.25 17.48 -0.35 37,154 70,097 +3,559
Jun16 160330 18.75 18.77 18.20 18.38 -0.35 8,813 23,749 +165
Total Volume and Open Interest 109,665 322,333 +140
Russell 2000(ICE)
Jun16 160330 1107.20 1114.50 1103.30 1107.00 unch 63,022 388,889 -157
Sep16 160330 1107.60 1109.30 1101.20 1101.20 -2.00 9 28 +3
Dec16 160330 1098.10 1098.10 1098.10 1098.10 -1.40 0 10 +0
Total Volume and Open Interest 63,081 388,977 -104
Nikkei 225(CME)
Jun16 160330 17090 17160 16910 17035 -35 6,333 29,791 -165
Sep16 160330 17070 17070 17045 17045 -35 3 4 +2
Total Volume and Open Interest 6,336 29,800 -163
Nikkei 225(SGX)
Jun16 160330 17080 17100 16850 16925 -135 56,430 180,293 +3,140
Sep16 160330 17050 17050 16830 16900 -135 97 662 +47
Dec16 160330 16790 16790 16790 16790 -135 0 3,801 +0
Total Volume and Open Interest 56,532 194,368 +3,182
Nikkei 225(CME) Yen
Mar16 160310 16800 17170 16465 16680 -115 65,182 66,351 -20,258
Jun16 160330 17065 17100 16850 16985 -35 24,724 57,942 -1,990
Sep16 160330 16950 17040 16835 16950 -35 0 6 +0
Total Volume and Open Interest 24,724 57,954 -1,990
Nikkei 225(CME) e-Mini Yen
Mar16 160310 16870 16870 16680 16680 -120 5 70 +5
Jun16 160330 16990 16990 16985 16990 -30 5 16 +5
Sep16 160330 16950 16950 16950 16950 -30      
Total Volume and Open Interest 5 16 +5
CAC 40(EURONEXT)
Apr16 160330 4390.0 4466.5 4384.0 4443.5 +78.0 88,668 247,878 +1,475
May16 160330 4317.0 4393.0 4317.0 4371.5 +77.5 73 72 +52
Jun16 160330 4268.5 4346.5 4266.5 4325.0 +78.0 620 8,842 -149
Total Volume and Open Interest 89,362 256,797 +1,379
Hang Seng Index(HKFE)
Mar16 160330 20363 20718 20253 20683 +334 162,355 65,641 -23,035
Apr16 160330 20377 20865 20265 20855 +492 63,046 62,260 +39,610
Total Volume and Open Interest 226,247 134,755 +17,105
DAX(EUREX)
Jun16 160330 9988.0 10139.0 9964.0 10091.0 +165.5 91,587 115,831 +6,282
Sep16 160330 9970.0 10126.0 9970.0 10083.0 +165.5 593 1,520 +502
Dec16 160330 10076.0 10076.0 10076.0 10076.0 +165.5 0 1,300 +0
Total Volume and Open Interest 92,180 118,651 +6,784
Mini-DAX(EUREX)
Mar16 160318 9872.0 9935.0 9819.0 9901.5 +29.5 16,755 7,843 -450
Jun16 160330 9990.0 10138.0 9966.0 10090.0 +165.0 17,795 5,539 +203
Sep16 160330 9979.0 10108.0 9979.0 10082.0 +165.0 17 64 +0
Total Volume and Open Interest 17,812 5,604 +203
FT-SE 100(EURONEXT)
Jun16 160330 6091.50 6163.50 6086.00 6147.50 +108.50 0 603,718 +5,214
Sep16 160330 6095.50 6102.50 6095.50 6096.50 +109.50 0 1,784 +0
Dec16 160330 6062.50 6062.50 6062.50 6062.50 +109.50      
Total Volume and Open Interest 0 605,502 +5,214
SPI 200(SFE)
Jun16 160330 4990.0 5044.0 4962.0 4993.0 unch 29,981 229,259 +1,977
Sep16 160330 4947.0 4947.0 4947.0 4947.0 -1.0 2 802 +1
Dec16 160330 4933.0 4933.0 4933.0 4933.0 -1.0 0 2,043 +0
Total Volume and Open Interest 29,993 233,107 +1,982
FTSE MIB(ISE)
Jun16 160330 17825.00 18060.00 17815.00 17944.00 +255.00 29,663 0 -57,416
Sep16 160330 17725.00 17839.00 17725.00 17839.00 +250.00 10 0 -28
Dec16 160330 17729.00 17729.00 17729.00 17729.00 +265.00      
Total Volume and Open Interest 29,673    
KOSPI 200(KFE)
Jun16 160330 246.70 248.45 246.30 247.80 +1.10 70,628 119,040 -171
Sep16 160330 247.15 249.20 247.05 248.60 +1.20 141 4,348 +4
Dec16 160330 249.30 249.30 249.30 249.30 +0.85 5 2,408 -4
Total Volume and Open Interest 70,774 127,024 -187
GSCI(CME)
Apr16 160330 329.25 329.85 322.65 323.45 -1.15 1 11,492 +1
May16 160330 327.95 333.65 327.90 327.95 -0.90 0 60 +0
Jun16 160330 329.95 329.95 329.95 329.95 -0.90      
Total Volume and Open Interest 1 11,552 +1
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf