Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 03, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170303 1027.50 1030.25 1019.50 1027.00 +0.25 7,430 8,455 -1,848
May17 170303 1037.00 1041.00 1028.75 1037.50 +0.25 104,384 350,346 -37
Jul17 170303 1045.75 1049.50 1037.00 1046.00 +0.25 38,239 155,406 +1,656
Aug17 170303 1046.25 1048.75 1037.50 1046.00 +0.25 4,086 15,279 +1,628
Sep17 170303 1032.00 1033.75 1024.00 1032.00 unch 977 5,760 +181
Nov17 170303 1020.75 1024.50 1012.75 1022.00 +0.25 16,018 133,325 +311
Jan18 170303 1025.00 1027.25 1018.00 1026.75 +0.75 1,105 6,965 -50
Mar18 170303 1028.25 1029.50 1020.50 1029.25 +2.00 1,237 5,962 +410
May18 170303 1027.50 1031.50 1024.25 1031.50 +2.50 578 1,750 -54
Jul18 170303 1028.25 1034.00 1027.50 1034.00 +2.75 66 1,395 -8
Aug18 170303 1026.00 1026.00 1026.00 1026.00 +3.25 0 26 +0
Sep18 170303 1006.00 1006.00 1006.00 1006.00 +3.25 0 23 +0
Nov18 170303 984.50 989.75 980.00 989.25 +3.75 146 1,922 -20
Jan19 170303 991.00 991.00 991.00 991.00 +3.75 0 41 +0
Total Volume and Open Interest 174,266 686,692 +2,169
Soybean Meal(CBOT)
Mar17 170303 330.50 330.90 326.70 328.80 -2.00 4,109 4,277 -928
May17 170303 334.80 335.10 330.50 333.00 -1.80 45,010 198,566 -833
Jul17 170303 337.40 338.20 333.60 336.00 -1.90 11,995 88,345 -163
Aug17 170303 336.80 337.20 333.00 335.20 -2.00 1,633 10,916 -15
Sep17 170303 333.70 334.50 331.40 333.60 -1.50 867 9,554 +198
Oct17 170303 329.30 330.60 327.50 329.80 -0.80 834 7,260 -331
Dec17 170303 331.40 331.80 328.10 330.60 -1.20 3,219 40,082 +309
Jan18 170303 328.20 330.20 328.20 330.20 -0.90 209 2,337 +90
Mar18 170303 329.80 329.80 327.70 329.60 -1.20 187 3,476 -83
May18 170303 327.40 329.70 327.40 329.50 -0.90 189 1,441 +125
Total Volume and Open Interest 68,292 368,799 -1,604
Soybean Oil(CBOT)
Mar17 170303 33.88 34.14 33.66 34.13 +0.25 3,866 3,255 -653
May17 170303 34.16 34.44 33.84 34.38 +0.25 80,692 183,041 -7,422
Jul17 170303 34.45 34.71 34.11 34.65 +0.25 30,667 93,260 +2,051
Aug17 170303 34.50 34.74 34.19 34.70 +0.24 3,463 15,191 -256
Sep17 170303 34.55 34.78 34.27 34.74 +0.23 1,609 10,143 +86
Oct17 170303 34.45 34.75 34.24 34.73 +0.23 2,242 8,650 +276
Dec17 170303 34.76 34.97 34.42 34.94 +0.22 10,011 37,976 +1,458
Jan18 170303 34.86 35.11 34.57 35.08 +0.24 256 3,971 +16
Mar18 170303 34.97 35.21 34.71 35.21 +0.23 795 2,476 +510
May18 170303 35.01 35.29 34.79 35.29 +0.24 182 1,480 +34
Total Volume and Open Interest 133,951 362,589 -3,851
Canola(WCE)
Mar17 170303 536.6 536.6 536.6 536.6 +4.2 110 263 -60
May17 170303 528.3 533.0 527.6 532.6 +4.2 12,829 87,951 +1,621
Jul17 170303 531.4 534.7 530.0 534.3 +3.5 2,754 37,635 +197
Nov17 170303 508.7 512.6 508.6 512.3 +3.6 7,913 40,940 +1,255
Jan18 170303 514.7 517.3 513.6 516.4 +2.6 1,072 5,580 +743
Total Volume and Open Interest 24,697 172,514 +3,768
Corn(CBOT)
Mar17 170303 371.75 375.50 371.25 374.75 +2.00 11,271 15,988 -4,363
May17 170303 378.00 381.75 377.50 380.75 +1.25 172,351 654,290 +4,926
Jul17 170303 384.75 388.25 384.25 387.25 +1.00 58,524 301,473 -3,510
Sep17 170303 390.75 393.75 390.25 393.00 +0.75 17,385 134,558 +1,581
Dec17 170303 397.00 400.00 396.50 399.25 +0.75 33,168 193,447 +2,021
Mar18 170303 405.00 408.00 404.50 407.25 +0.50 4,345 31,958 +1,824
May18 170303 408.25 411.50 408.25 410.75 +0.50 292 4,465 +70
Jul18 170303 413.50 414.25 411.50 413.75 +0.25 718 11,807 +271
Sep18 170303 406.00 406.25 405.50 406.25 -1.25 21 1,464 +6
Dec18 170303 407.50 408.75 405.00 407.00 -0.50 645 14,213 -25
Total Volume and Open Interest 298,767 1,364,339 +2,826
Wheat(CBOT)
Mar17 170303 430.25 434.25 429.00 433.75 +1.75 1,611 1,113 -557
May17 170303 451.50 455.50 448.00 453.50 +0.75 78,636 218,588 +4,973
Jul17 170303 466.00 470.25 462.75 468.25 +1.25 31,978 87,673 -1,775
Sep17 170303 480.25 484.00 477.25 482.25 +1.00 19,349 35,503 +1,808
Dec17 170303 498.00 501.25 495.25 500.00 +0.25 8,215 52,160 +305
Mar18 170303 511.00 513.25 508.75 512.50 -0.25 833 8,295 -72
Total Volume and Open Interest 140,966 405,754 +4,768
Wheat(KCBT)
Mar17 170303 458.50 462.50 458.50 462.00 +1.75 1,072 976 -803
May17 170303 469.00 473.50 466.00 471.75 +1.50 15,810 101,829 +736
Jul17 170303 480.50 484.75 477.50 483.25 +1.50 6,167 68,652 +175
Sep17 170303 494.00 498.00 491.25 496.50 +1.00 1,672 11,172 +429
Dec17 170303 512.25 516.75 510.50 515.50 +0.50 1,991 18,296 +241
Mar18 170303 526.50 527.75 526.00 527.75 -0.25 237 3,869 +49
May18 170303 530.00 530.25 530.00 530.25 -1.00 29 1,399 +5
Total Volume and Open Interest 27,036 207,815 +839
Wheat(MGE)
Mar17 170303 537.75 537.75 537.00 537.00 -3.25 297 475 -275
May17 170303 552.50 552.50 545.75 547.75 -5.25 3,320 37,307 +318
Jul17 170303 557.50 558.50 551.75 554.00 -4.75 1,336 16,703 +168
Sep17 170303 562.00 564.00 558.50 560.50 -4.00 445 8,908 +31
Dec17 170303 571.75 572.50 568.75 571.50 -2.50 886 6,043 +153
Mar18 170303 579.50 581.25 579.00 581.00 -1.50 209 2,444 +34
Total Volume and Open Interest 6,602 72,395 +504
Oats(CBOT)
Mar17 170303 261.00 261.00 259.75 260.50 +3.25 20 259 -27
May17 170303 237.50 243.75 237.25 242.25 +4.00 248 5,660 +28
Jul17 170303 235.50 241.50 234.75 239.25 +3.00 29 968 +11
Sep17 170303 232.75 232.75 228.25 232.75 +2.50 2 30 +2
Total Volume and Open Interest 347 7,220 +30
Rough Rice(CBOT)
Mar17 170303 9.35 9.35 9.32 9.32 -0.03 73 66 -59
May17 170303 9.60 9.65 9.52 9.59 -0.03 480 10,653 +9
Jul17 170303 9.90 9.90 9.81 9.85 -0.03 92 1,000 -3
Sep17 170303 10.06 10.13 10.06 10.06 -0.03 0 38 +0
Total Volume and Open Interest 645 11,777 -53
Live Cattle(CME)
Apr17 170303 116.285 116.580 115.400 115.980 -0.170 39,940 127,835 -2,059
Jun17 170303 106.900 107.035 106.050 106.750 +0.020 21,758 99,968 +2,925
Aug17 170303 102.050 102.535 101.385 102.285 +0.335 12,086 57,390 +2,398
Oct17 170303 101.980 102.430 101.300 102.350 +0.465 6,470 34,439 +1,822
Dec17 170303 103.000 103.650 102.350 103.580 +0.730 2,385 14,766 +280
Feb18 170303 103.135 103.800 102.750 103.700 +0.550 755 4,730 +155
Total Volume and Open Interest 83,533 340,670 +5,595
Feeder Cattle(CME)
Mar17 170303 123.535 124.385 122.635 124.230 +0.780 2,450 8,373 -661
Apr17 170303 122.000 123.180 120.930 122.950 +1.020 4,900 16,584 +298
May17 170303 121.730 122.680 120.730 122.400 +0.670 2,355 14,254 -134
Aug17 170303 123.750 124.550 122.850 124.350 +0.465 1,316 9,337 +193
Sep17 170303 123.450 124.285 122.635 124.180 +0.530 406 1,364 +152
Oct17 170303 121.885 123.385 121.635 123.180 +0.380 134 537 +11
Nov17 170303 121.200 122.350 120.800 122.200 +0.620 83 286 +10
Total Volume and Open Interest 11,671 50,853 -105
Lean Hogs(CME)
Apr17 170303 68.000 68.000 66.580 66.750 -1.535 22,076 82,333 -2,358
May17 170303 74.000 74.000 72.500 72.750 -1.350 68 1,981 -10
Jun17 170303 77.535 77.535 76.285 76.450 -1.350 12,255 57,678 +2,264
Jul17 170303 77.850 77.850 76.550 76.830 -1.170 1,645 21,758 -104
Aug17 170303 77.635 77.635 76.535 76.900 -1.135 3,132 24,973 +992
Oct17 170303 67.900 67.900 66.475 67.475 -0.425 1,961 20,601 +551
Dec17 170303 62.850 63.180 61.850 63.080 -0.050 716 10,864 +114
Feb18 170303 65.800 65.930 64.600 65.930 +0.130 399 1,757 +163
Total Volume and Open Interest 42,294 222,515 +1,634
Class III Milk(CME)
Mar17 170303 16.03 16.04 15.92 15.94 -0.09 323 4,543 -46
Apr17 170303 15.94 16.05 15.82 15.92 -0.04 338 4,138 +59
May17 170303 15.97 16.11 15.93 16.04 unch 219 3,817 +18
Jun17 170303 16.30 16.40 16.24 16.33 +0.08 171 3,564 +25
Jul17 170303 16.63 16.70 16.62 16.62 +0.03 190 2,660 +53
Aug17 170303 16.91 16.94 16.91 16.91 +0.01 120 2,292 +10
Sep17 170303 16.91 16.95 16.87 16.91 unch 71 2,387 +47
Oct17 170303 16.88 16.89 16.88 16.88 unch 34 1,984 +20
Nov17 170303 16.80 16.80 16.80 16.80 unch 28 1,781 +21
Dec17 170303 16.58 16.72 16.58 16.58 unch 71 1,648 +34
Jan18 170303 16.55 16.60 16.55 16.55 unch 35 480 +24
Feb18 170303 16.56 16.57 16.56 16.56 +0.01 16 403 +10
Mar18 170303 16.56 16.56 16.56 16.56 +0.01 17 353 +1
Total Volume and Open Interest 1,693 30,979 +318
Cocoa(ICE)
Mar17 170303 1959 1989 1959 1989 +27 0 3 -1
May17 170303 1918 1963 1910 1955 +27 21,694 136,976 +25
Jul17 170303 1927 1970 1921 1963 +24 7,993 66,906 +612
Sep17 170303 1944 1985 1938 1980 +23 3,422 28,007 +990
Dec17 170303 1973 2014 1966 2008 +21 2,049 19,678 +591
Mar18 170303 1998 2036 1995 2033 +21 971 15,286 +44
May18 170303 2018 2053 2013 2053 +21 330 5,646 +253
Total Volume and Open Interest 36,722 284,581 +2,639
Coffee "C"(ICE)
Mar17 170303 142.60 142.75 140.80 141.25 -0.95 11 175 -5
May17 170303 144.15 145.10 142.65 143.30 -1.05 22,762 97,250 -1,124
Jul17 170303 146.50 147.40 145.00 145.60 -1.10 6,550 34,125 +468
Sep17 170303 148.60 149.70 147.40 147.90 -1.10 3,912 20,220 +320
Dec17 170303 151.75 152.85 150.55 151.05 -1.10 2,283 14,988 -220
Mar18 170303 155.05 155.30 153.70 154.20 -1.05 488 5,114 +238
Total Volume and Open Interest 36,140 176,469 -267
Orange Juice(ICE)
Mar17 170303 174.95 175.05 174.85 174.85 +4.25 11 409 +0
May17 170303 165.10 168.65 164.15 168.45 +4.25 1,217 8,200 +15
Jul17 170303 161.15 163.75 161.15 163.65 +3.95 178 1,160 +13
Sep17 170303 160.40 162.75 160.40 162.75 +3.70 79 503 +60
Nov17 170303 159.00 161.10 159.00 161.10 +3.20 7 124 +5
Jan18 170303 159.45 159.45 159.45 159.45 +1.50 0 1 +0
Total Volume and Open Interest 1,492 10,397 +93
Sugar #11(ICE)
May17 170303 19.51 19.77 19.42 19.52 -0.14 50,360 300,933 +2,908
Jul17 170303 19.38 19.57 19.25 19.33 -0.13 25,392 169,227 -575
Oct17 170303 19.32 19.53 19.27 19.31 -0.12 12,216 109,704 +596
Mar18 170303 19.52 19.67 19.47 19.49 -0.09 5,989 90,486 -22
May18 170303 19.07 19.21 19.01 19.04 -0.06 1,465 24,271 +130
Jul18 170303 18.60 18.76 18.57 18.60 -0.04 936 16,546 +58
Oct18 170303 18.40 18.58 18.40 18.44 -0.01 417 17,145 +3
Mar19 170303 18.41 18.54 18.37 18.40 -0.01 171 8,623 +41
Total Volume and Open Interest 96,971 745,276 +3,152
London Cocoa(LCE)
Mar17 170303 1551 1603 1551 1590 +29 7,737 38,605 -18,113
May17 170303 1568 1617 1566 1605 +28 14,666 98,191 +1,013
Jul17 170303 1590 1634 1587 1624 +26 6,340 68,362 -453
Sep17 170303 1605 1648 1602 1639 +25 6,055 48,636 -591
Dec17 170303 1629 1669 1625 1662 +24 3,502 36,146 -450
Mar18 170303 1650 1686 1646 1680 +24 2,424 25,757 -227
May18 170303 1669 1698 1664 1698 +24 939 7,982 +575
Total Volume and Open Interest 42,330 329,544 -17,715
London Sugar(LCE)
May17 170303 541.70 547.50 539.40 541.90 -1.70 6,012 41,731 +37
Aug17 170303 532.40 537.10 530.00 532.50 -1.00 2,225 18,800 -28
Oct17 170303 515.60 518.60 513.70 514.80 -2.00 398 14,914 +88
Dec17 170303 506.00 507.00 504.40 504.70 -2.30 218 5,978 -15
Mar18 170303 503.00 505.70 501.30 501.70 -2.30 184 4,427 +49
Total Volume and Open Interest 9,046 87,979 +135
Cotton(ICE)
Mar17 170303 77.00 77.28 75.99 77.28 +1.59 6 81 -20
May17 170303 76.78 78.14 76.66 77.99 +1.21 22,174 164,036 +2,134
Jul17 170303 77.88 78.98 77.69 78.83 +0.97 7,995 51,348 +402
Oct17 170303 75.06 75.06 75.06 75.06 +0.34 0 34 +0
Dec17 170303 74.56 75.00 74.55 74.94 +0.19 6,014 49,020 +2,451
Mar18 170303 75.00 75.05 74.80 74.98 +0.11 303 5,485 +13
Total Volume and Open Interest 36,639 271,469 +5,090
Lumber(CME)
Mar17 170303 357.0 358.2 353.4 357.0 +1.3 255 929 -161
May17 170303 371.4 371.4 367.3 370.6 +0.2 429 4,040 +87
Jul17 170303 378.2 379.8 376.1 379.8 -0.3 37 656 +9
Sep17 170303 378.0 378.4 378.0 378.4 -0.7 4 165 +1
Total Volume and Open Interest 725 5,824 -64
Crude Oil(NYM)
Apr17 170303 52.58 53.39 52.55 53.33 +0.72 491,289 444,178 -12,666
May17 170303 53.02 53.84 53.00 53.78 +0.71 125,116 243,492 +1,325
Jun17 170303 53.40 54.18 53.39 54.12 +0.71 93,441 256,997 -1,557
Jul17 170303 53.76 54.44 53.68 54.39 +0.70 35,654 117,374 -5,451
Aug17 170303 53.99 54.63 53.88 54.59 +0.69 27,106 82,347 -6,668
Sep17 170303 54.09 54.71 54.01 54.70 +0.69 40,927 127,850 +6,442
Oct17 170303 54.13 54.80 54.07 54.76 +0.69 10,884 64,957 -2,126
Nov17 170303 54.20 54.81 54.13 54.79 +0.68 5,975 49,099 +891
Dec17 170303 54.21 54.84 54.13 54.80 +0.66 58,249 241,935 -6,139
Jan18 170303 54.26 54.81 54.19 54.78 +0.64 3,819 50,792 +853
Feb18 170303 54.40 54.75 54.38 54.75 +0.62 3,567 23,697 -875
Mar18 170303 54.26 54.75 54.26 54.73 +0.61 4,504 42,437 -339
Apr18 170303 54.53 54.70 54.53 54.70 +0.59 1,392 12,290 +123
May18 170303 54.67 54.67 54.67 54.67 +0.58 1,119 11,649 +430
Jun18 170303 54.10 54.68 54.06 54.63 +0.56 8,927 62,209 +894
Jul18 170303 54.56 54.86 54.56 54.56 +0.54 261 10,652 +61
Total Volume and Open Interest 931,628 2,098,151 -22,183
e-miNY Crude Oil(NYM)
Apr17 170303 52.550 53.375 52.550 53.325 +0.725 10,625 1,979 +27
May17 170303 53.075 53.825 53.050 53.775 +0.700 253 284 +81
Jun17 170303 53.500 54.150 53.450 54.125 +0.725 56 127 +7
Jul17 170303 53.650 54.400 53.650 54.400 +0.700 3 166 +2
Aug17 170303 53.875 54.600 53.875 54.600 +0.700 4 39 +4
Sep17 170303 54.575 54.700 54.575 54.700 +0.700 13 108 -12
Oct17 170303 54.750 54.750 54.750 54.750 +0.675 10 10 -10
Nov17 170303 54.800 54.800 54.800 54.800 +0.700 0 88 +0
Dec17 170303 54.725 54.800 54.725 54.800 +0.650 14 182 +10
Jan18 170303 54.775 54.775 54.775 54.775 +0.625 0 75 +0
Total Volume and Open Interest 10,978 3,216 +109
NY Harbor ULSD(NYM)
Apr17 170303 157.50 159.65 157.41 159.36 +1.45 71,156 114,294 -6,211
May17 170303 158.89 160.78 158.64 160.52 +1.42 34,868 68,638 -339
Jun17 170303 159.93 161.88 159.73 161.63 +1.42 37,647 59,680 +1,681
Jul17 170303 161.57 163.01 160.98 162.81 +1.47 7,986 26,246 +91
Aug17 170303 162.46 164.12 162.46 164.02 +1.50 4,570 16,535 -64
Sep17 170303 163.71 165.35 163.71 165.23 +1.48 3,725 18,726 +428
Oct17 170303 165.04 166.45 164.60 166.38 +1.47 1,322 7,413 +2
Nov17 170303 165.99 167.41 165.98 167.41 +1.45 839 9,782 +194
Dec17 170303 166.83 168.43 166.53 168.21 +1.42 9,837 45,555 -306
Jan18 170303 168.08 169.00 167.80 168.97 +1.41 263 5,779 +37
Feb18 170303 168.21 169.26 168.12 169.26 +1.41 107 3,076 -10
Mar18 170303 167.84 168.99 167.68 168.86 +1.42 87 2,354 +20
Apr18 170303 167.04 167.72 166.54 167.72 +1.43 156 1,475 +74
May18 170303 166.26 167.01 166.01 166.93 +1.42 126 1,003 +103
Total Volume and Open Interest 173,855 400,983 -3,947
RBOB Gasoline(NYM)
Apr17 170303 164.24 165.91 163.90 165.31 +0.98 75,145 118,210 +401
May17 170303 167.30 168.78 166.82 168.30 +1.04 55,459 83,363 +4,216
Jun17 170303 168.37 170.20 168.36 169.77 +1.13 42,365 56,022 +703
Jul17 170303 168.50 170.15 168.40 169.79 +1.09 14,323 34,151 +292
Aug17 170303 167.62 169.23 167.62 168.86 +1.01 8,334 18,510 +114
Sep17 170303 165.51 167.11 165.13 166.81 +0.95 11,778 21,342 -295
Oct17 170303 153.02 154.30 153.02 154.26 +1.02 4,847 8,840 +17
Nov17 170303 150.24 151.62 150.24 151.50 +1.11 3,282 7,034 +8
Dec17 170303 148.08 149.52 148.07 149.31 +1.14 8,297 25,550 +846
Jan18 170303 148.50 149.04 147.57 148.50 +1.18 692 5,091 +97
Total Volume and Open Interest 228,317 397,315 +7,037
e-miNY RBOB Gasoline(NYM)
Apr17 170303 165.30 167.80 165.30 165.30 +0.97 1 1 +1
May17 170303 168.30 168.30 168.30 168.30 +1.04      
Jun17 170303 169.80 169.80 169.77 169.80 +1.16      
Jul17 170303 169.80 169.80 169.79 169.80 +1.10      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Apr17 170303 2.816 2.840 2.775 2.827 +0.023 154,834 268,648 -8,074
May17 170303 2.929 2.948 2.878 2.939 +0.025 94,664 223,747 +14,208
Jun17 170303 3.022 3.036 2.979 3.028 +0.019 55,864 102,467 +8,973
Jul17 170303 3.100 3.121 3.064 3.105 +0.011 41,754 106,308 -1,094
Aug17 170303 3.127 3.145 3.089 3.133 +0.009 21,909 49,592 +1,591
Sep17 170303 3.107 3.125 3.077 3.122 +0.007 16,803 73,660 +1,802
Oct17 170303 3.137 3.153 3.093 3.142 +0.008 32,734 106,141 +2,634
Nov17 170303 3.222 3.222 3.167 3.207 +0.007 9,252 39,457 -415
Dec17 170303 3.299 3.343 3.288 3.341 +0.009 11,831 43,221 +104
Jan18 170303 3.410 3.441 3.379 3.428 +0.003 13,914 66,929 +1,570
Feb18 170303 3.373 3.414 3.355 3.402 +0.004 4,607 25,983 +515
Mar18 170303 3.300 3.325 3.274 3.321 +0.001 8,718 45,268 +1,638
Apr18 170303 2.854 2.875 2.827 2.868 +0.004 8,205 64,573 +578
May18 170303 2.800 2.822 2.785 2.822 +0.004 1,949 22,154 -23
Jun18 170303 2.830 2.843 2.817 2.843 +0.003 552 12,285 -30
Jul18 170303 2.852 2.868 2.839 2.868 +0.001 400 14,194 +114
Total Volume and Open Interest 487,230 1,355,076 +22,365
Brent Crude Oil(ICE)
May17 170303 55.18 55.95 55.09 55.90 +0.82 261,742 562,464 -8,442
Jun17 170303 55.42 56.21 55.38 56.16 +0.79 163,609 379,786 -3,347
Jul17 170303 55.66 56.41 55.57 56.36 +0.80 59,185 180,645 +3,323
Aug17 170303 55.81 56.52 55.73 56.49 +0.78 31,217 116,506 +1,151
Sep17 170303 55.90 56.57 55.80 56.54 +0.76 35,481 165,386 +1,262
Oct17 170303 55.90 56.56 55.81 56.53 +0.73 17,150 71,415 +5,914
Nov17 170303 55.89 56.53 55.80 56.49 +0.70 6,938 60,406 +485
Dec17 170303 55.87 56.49 55.78 56.44 +0.67 66,326 241,477 -1,468
Jan18 170303 55.78 56.42 55.78 56.40 +0.64 2,281 37,302 +203
Feb18 170303 56.23 56.35 56.23 56.35 +0.62 2,011 29,518 -35
Mar18 170303 56.30 56.30 56.30 56.30 +0.59 3,786 33,107 +648
Apr18 170303 56.25 56.25 56.25 56.25 +0.56 1,047 19,329 -717
May18 170303 56.18 56.18 56.18 56.18 +0.53 897 14,043 -62
Jun18 170303 55.66 56.12 55.57 56.09 +0.50 8,667 85,781 -613
Total Volume and Open Interest 688,714 2,383,481 -1,261
Gas Oil(ICE)
Mar17 170303 481.25 486.75 480.75 484.00 unch 55,029 143,344 -19,051
Apr17 170303 483.75 489.75 483.75 487.00 unch 100,633 164,458 +8,248
May17 170303 486.50 492.00 486.00 489.25 -0.25 49,104 87,633 -457
Jun17 170303 488.50 493.75 488.00 491.50 unch 40,746 133,669 -989
Jul17 170303 490.75 496.25 490.25 494.00 +0.50 8,956 44,868 -866
Aug17 170303 493.25 498.50 493.25 496.50 +0.50 3,882 33,100 +412
Sep17 170303 495.75 500.50 495.75 498.75 +0.50 9,041 38,245 +2,299
Oct17 170303 498.25 502.75 498.25 501.25 +0.50 3,289 34,665 -167
Nov17 170303 500.00 503.50 499.50 502.25 +0.75 2,088 14,016 +12
Dec17 170303 499.75 504.25 499.00 502.50 +0.75 19,715 92,990 -1,582
Total Volume and Open Interest 301,911 952,744 -9,712
Ethanol(CBOT)
Apr17 170303 1.507 1.516 1.485 1.514 +0.007 337 3,016 +29
May17 170303 1.517 1.532 1.505 1.529 +0.004 50 445 +16
Jun17 170303 1.512 1.532 1.512 1.532 +0.004 36 352 +1
Jul17 170303 1.534 1.570 1.534 1.534 +0.004 40 242 +1
Aug17 170303 1.534 1.565 1.534 1.534 +0.004 32 459 +15
Sep17 170303 1.528 1.528 1.523 1.528 +0.004 8 44 +5
Oct17 170303 1.522 1.523 1.518 1.522 +0.004 18 114 +18
Nov17 170303 1.511 1.533 1.511 1.511 +0.004 30 80 +30
Total Volume and Open Interest 564 4,864 +113
WTI Crude Oil(ICE)
Apr17 170303 52.69 53.39 52.58 53.33 +0.72 43,208 57,997 -3,885
May17 170303 53.15 53.83 53.04 53.78 +0.71 60,850 67,514 -2,503
Jun17 170303 53.53 54.17 53.40 54.12 +0.71 49,041 92,243 -2,846
Jul17 170303 53.80 54.45 53.68 54.39 +0.70 13,332 39,373 -789
Aug17 170303 54.00 54.61 53.92 54.59 +0.69 9,518 19,099 -1,788
Sep17 170303 54.11 54.70 54.01 54.70 +0.69 10,140 25,366 +888
Oct17 170303 54.20 54.77 54.20 54.76 +0.69 2,085 9,725 +242
Nov17 170303 54.50 54.79 54.48 54.79 +0.68 960 4,955 +129
Dec17 170303 54.23 54.82 54.23 54.80 +0.66 14,768 119,032 +1,317
Jan18 170303 54.78 54.78 54.78 54.78 +0.64 379 5,919 +48
Feb18 170303 54.75 54.75 54.75 54.75 +0.62 169 4,714 -9
Mar18 170303 54.02 54.73 54.02 54.73 +0.61 804 8,120 -86
Apr18 170303 54.70 54.70 54.70 54.70 +0.59 125 1,551 +7
May18 170303 54.67 54.67 54.67 54.67 +0.58 29 583 +10
Jun18 170303 54.63 54.63 54.63 54.63 +0.56 494 30,110 -84
Jul18 170303 54.56 54.56 54.56 54.56 +0.54 0 374 +0
Total Volume and Open Interest 210,678 602,130 -8,215
US Dollar Index(ICE)
Mar17 170303 102.080 102.165 101.335 101.548 -0.658 54,886 71,131 +1,841
Jun17 170303 101.995 102.190 101.225 101.433 -0.673 3,829 5,728 +806
Sep17 170303 101.760 101.945 101.120 101.293 -0.672 40 467 +13
Total Volume and Open Interest 58,776 77,572 +2,663
Australian Dollar(CME)
Mar17 170303 75.70 75.99 75.42 75.83 +0.17 102,930 136,358 -858
Jun17 170303 75.56 75.85 75.29 75.70 +0.17 2,856 5,389 +1,590
Sep17 170303 75.20 75.68 75.20 75.58 +0.17 10 714 +6
Total Volume and Open Interest 105,944 142,621 +707
British Pound(CME)
Mar17 170303 122.69 123.09 122.15 122.81 +0.18 138,277 230,242 +10,432
Jun17 170303 123.02 123.33 122.45 123.11 +0.18 10,415 13,263 +7,261
Sep17 170303 123.46 123.60 122.82 123.44 +0.16 13 253 +11
Total Volume and Open Interest 148,993 244,655 +17,773
Canadian Dollar(CME)
Mar17 170303 74.70 74.79 74.42 74.62 -0.06 84,262 125,559 +155
Jun17 170303 74.73 74.87 74.51 74.71 -0.05 3,039 8,796 +745
Sep17 170303 74.77 74.98 74.65 74.82 -0.05 280 970 +130
Dec17 170303 74.95 75.07 74.79 74.94 -0.05 19 996 -8
Total Volume and Open Interest 87,669 136,522 +1,080
Japanese Yen(CME)
Mar17 170303 87.43 87.88 87.16 87.64 +0.30 235,822 190,612 +2,500
Jun17 170303 87.83 88.27 87.55 88.03 +0.29 8,510 19,343 +3,475
Sep17 170303 88.31 88.65 88.03 88.45 +0.29 20 140 -3
Total Volume and Open Interest 245,168 210,557 +5,955
Swiss Franc(CME)
Mar17 170303 98.70 99.28 98.68 99.09 +0.44 27,503 46,633 +951
Jun17 170303 99.33 99.85 99.27 99.67 +0.43 662 1,265 +370
Sep17 170303 100.31 100.33 99.95 100.31 +0.43 5 19 +5
Total Volume and Open Interest 28,175 47,932 +1,331
EuroFX(CME)
Mar17 170303 105.08 106.28 105.06 106.02 +0.97 243,721 411,683 -1,527
Jun17 170303 105.60 106.76 105.55 106.51 +0.97 7,022 19,553 +2,390
Sep17 170303 106.24 107.25 106.18 107.03 +0.96 70 641 +13
Total Volume and Open Interest 251,691 432,566 +931
Mexican Peso(CME)
Mar17 170303 499.63 512.25 497.13 511.13 +11.88 59,892 139,464 -13
Apr17 170303 508.50 508.50 508.50 508.50 +11.63      
Total Volume and Open Interest 62,113 194,874 +16
Brazilian Real(CME)
Apr17 170303 314.65 318.95 313.90 318.60 +2.85 2,029 25,916 +107
May17 170303 315.35 316.85 312.05 316.85 +2.85 11 105 +4
Jun17 170303 310.15 314.40 310.15 314.40 +2.85 55 5,167 +53
Jul17 170303 312.25 312.25 312.25 312.25 +2.65      
Total Volume and Open Interest 2,095 31,188 +164
30-Year T-Bonds(CBOT)
Mar17 170303 150~160 150~250 149~310 150~160 +0~050 27,974 15,457 -5,351
Jun17 170303 149~090 149~160 148~220 149~080 +0~050 378,329 648,748 +18,978
Sep17 170303 149~060 149~080 149~060 149~080 +0~050      
Total Volume and Open Interest 406,303 664,205 +13,627
10-Year T-Notes(CBOT)
Mar17 170303 124~040 124~080 123~280 124~055 +0~030 141,988 88,745 -31,826
Jun17 170303 123~190 123~215 123~090 123~185 +0~025 1,628,326 3,220,942 +86,125
Sep17 170303 123~070 123~165 123~070 123~070 +0~025 1 1 +1
Total Volume and Open Interest 1,770,315 3,309,688 +54,300
5-Year T-Notes(CBOT)
Mar17 170303 117~130 117~144 117~070 117~134 +0~026 166,221 156,839 -42,979
Jun17 170303 117~002 117~022 116~256 117~006 +0~024 1,152,899 2,996,509 +41,229
Sep17 170303 116~242 116~242 116~242 116~242 +0~024 0 2 +0
Total Volume and Open Interest 1,319,120 3,153,350 -1,750
2 Year T-Notes(CBOT)
Mar17 170303 108~096 108~104 108~084 108~102 +0~010 52,539 52,221 -17,943
Jun17 170303 107~316 108~004 107~300 108~002 +0~010 480,647 1,371,295 +21,326
Sep17 170303 108~002 108~002 108~002 108~002 +0~010      
Total Volume and Open Interest 533,186 1,423,516 +3,383
Eurodollars(CME)
Mar17 170303 98.848 98.860 98.845 98.850 +0.002 574,502 1,214,837 -81,252
Jun17 170303 98.670 98.690 98.670 98.685 +0.015 531,940 1,527,338 +8,538
Sep17 170303 98.525 98.545 98.515 98.540 +0.015 302,328 1,179,048 +4,247
Dec17 170303 98.365 98.390 98.350 98.385 +0.025 635,371 1,446,104 +8,517
Mar18 170303 98.235 98.260 98.215 98.255 +0.020 385,352 1,065,912 +20,494
Jun18 170303 98.105 98.125 98.070 98.115 +0.010 385,248 941,649 -143
Sep18 170303 97.995 98.015 97.950 97.995 +0.005 272,751 695,577 +18,638
Dec18 170303 97.870 97.890 97.815 97.865 unch 441,916 1,062,487 +331
Mar19 170303 97.790 97.810 97.735 97.785 unch 251,435 574,128 -3,544
Jun19 170303 97.715 97.730 97.655 97.710 unch 246,938 620,266 +1,143
Sep19 170303 97.640 97.660 97.580 97.640 +0.005 183,308 471,742 -8,160
Dec19 170303 97.560 97.580 97.495 97.555 +0.005 284,835 555,744 +43,478
Mar20 170303 97.515 97.535 97.455 97.510 unch 88,692 262,005 +650
Jun20 170303 97.475 97.490 97.410 97.465 unch 88,327 182,221 -2,655
Sep20 170303 97.435 97.445 97.365 97.425 +0.005 55,734 165,456 +561
Dec20 170303 97.375 97.395 97.315 97.370 unch 90,026 198,242 +16,726
Mar21 170303 97.350 97.360 97.285 97.335 unch 46,833 100,496 -3,571
Jun21 170303 97.315 97.325 97.250 97.300 unch 42,910 99,698 +393
Total Volume and Open Interest 5,035,001 12,744,024 +24,745
Ultra T-Bond(CBOT)
Mar17 170303 159~23 160~00 158~28 159~18 +0~01 27,378 43,010 -14,520
Jun17 170303 158~21 158~31 157~25 158~15 +0~01 164,628 694,553 +3,447
Sep17 170303 158~15 158~15 158~15 158~15 +0~01      
Total Volume and Open Interest 192,006 737,563 -11,073
Ultra 10-Yr T-Note(CBOT)
Mar17 170303 133~265 133~305 133~145 133~245 +0~010 10,703 9,934 -2,706
Jun17 170303 132~155 132~195 132~020 132~135 +0~015 120,418 328,414 +1,852
Sep17 170303 132~135 132~135 132~135 132~135 +0~015      
Total Volume and Open Interest 131,121 338,348 -854
30 Day Federal Funds(CBOT)
Mar17 170303 99.235 99.243 99.228 99.230 -0.007 29,654 122,793 -1,855
Apr17 170303 99.150 99.165 99.130 99.140 -0.010 292,422 473,435 -54,659
May17 170303 99.120 99.125 99.110 99.115 -0.005 158,240 245,659 -18,161
Jun17 170303 99.050 99.060 99.035 99.050 +0.005 17,820 39,029 +1,419
Jul17 170303 98.990 99.005 98.985 99.000 +0.015 47,324 127,683 +1,688
Aug17 170303 98.960 98.980 98.955 98.970 +0.020 29,914 77,189 -63
Total Volume and Open Interest 638,730 1,412,745 -69,911
Japanese Govt Bonds(SGX)
Mar17 170302 150.44 150.55 150.35 150.50 +0.06 3,263 13,893 +56
Jun17 170302 150.01 150.08 149.95 150.08 +0.05 83 191 +0
Sep17 170302 150.08 150.08 150.08 150.08 +0.05      
Total Volume and Open Interest 3,346 14,084 +56
Euro-Buxl(EUREX)
Mar17 170303 169.80 170.14 168.08 168.44 -1.14 97,351 193,399 -11,065
Jun17 170303 167.88 168.02 165.96 166.30 -1.18 39,150 110,056 +32,615
Sep17 170303 165.34 165.34 164.10 164.32 -1.14 56 23 -10
Total Volume and Open Interest 136,557 303,478 +21,540
Euro-Bund(EUREX)
Mar17 170303 164.80 164.85 163.89 163.98 -0.63 1,406,475 1,924,333 -137,600
Jun17 170303 161.59 161.60 160.63 160.71 -0.69 413,544 1,013,372 +303,689
Sep17 170303 162.74 162.86 161.95 162.04 -0.66 633 6,832 +228
Total Volume and Open Interest 1,820,652 2,944,537 +166,317
Euro-Bobl(EUREX)
Mar17 170303 134.21 134.23 133.81 133.84 -0.28 1,137,896 1,559,520 -163,262
Jun17 170303 132.20 132.23 131.72 131.77 -0.34 475,683 788,863 +252,649
Sep17 170303 132.70 132.70 132.70 132.70 -0.28      
Total Volume and Open Interest 1,613,579 2,348,383 +89,387
Euro-Schatz(EUREX)
Mar17 170303 112.55 112.56 112.46 112.47 -0.04 683,211 1,306,537 -246,938
Jun17 170303 112.36 112.36 112.25 112.26 -0.06 264,347 666,531 +213,502
Sep17 170303 112.26 112.26 112.26 112.26 -0.06      
Total Volume and Open Interest 947,558 1,973,068 -33,436
3-Mth Euribor(EUREX)
Mar17 170303 100.325 100.325 100.325 100.325 -0.005 101 3,777 +25
Jun17 170303 100.290 100.295 100.290 100.295 -0.005 100 33,492 -45
Sep17 170303 100.260 100.260 100.260 100.260 -0.025 0 4,636 +3
Total Volume and Open Interest 1,120 72,937 -16
Long Gilt(LIFFE)
Mar17 170303 127~24 127~31 127~20 127~26 +0~06 11,149 78,815 -12,741
Jun17 170303 126~14 126~29 126~14 126~23 +0~06 240,511 645,559 +16,406
Total Volume and Open Interest 251,660 724,376 +3,665
3-Mth Short Sterling(LIFFE)
Mar17 170303 99.64 99.64 99.64 99.64 unch 43,238 365,429 +12,618
Jun17 170303 99.62 99.63 99.61 99.61 unch 106,599 510,311 +2,620
Sep17 170303 99.60 99.61 99.59 99.59 -0.01 83,421 373,820 -2,005
Dec17 170303 99.58 99.59 99.56 99.56 -0.01 142,997 362,369 +3,271
Mar18 170303 99.54 99.56 99.52 99.53 -0.01 97,023 296,190 +7,724
Jun18 170303 99.51 99.53 99.49 99.49 -0.01 118,569 301,280 +12,996
Total Volume and Open Interest 1,102,581 3,201,005 +45,115
3-Mth Euribor(LIFFE)
Mar17 170303 100.325 100.330 100.325 100.325 unch 57,130 299,515 -11,454
Jun17 170303 100.295 100.305 100.290 100.290 -0.010 145,518 433,470 -5,656
Sep17 170303 100.280 100.285 100.250 100.255 -0.025 113,806 354,465 +19,330
Total Volume and Open Interest 1,322,096 3,564,441 +40,216
3-Mth Aus T-Bills(SFE)
Mar17 170303 98.21 98.21 98.20 98.21 unch 29,360 79,857 -11,017
Jun17 170303 98.21 98.21 98.20 98.21 unch 43,017 240,762 +5,687
Sep17 170303 98.18 98.19 98.17 98.18 -0.01 42,701 171,169 +5,061
Dec17 170303 98.11 98.13 98.10 98.12 unch 33,204 249,950 +8,926
Mar18 170303 98.03 98.04 98.01 98.03 -0.01 23,297 120,111 +3,722
Jun18 170303 97.93 97.94 97.91 97.93 -0.01 16,854 111,341 +3,482
Sep18 170303 97.82 97.83 97.81 97.82 -0.01 13,605 72,662 +821
Dec18 170303 97.72 97.74 97.70 97.72 -0.02 10,276 53,382 +2,337
Mar19 170303 97.64 97.64 97.60 97.62 -0.02 951 8,942 +167
Jun19 170303 97.50 97.52 97.50 97.52 -0.02 380 5,589 +179
Total Volume and Open Interest 214,517 1,115,967 +19,144
10-Year Aus T-Bonds(SFE)
Mar17 170303 97.18 97.19 97.15 97.17 -0.02 181,328 1,051,260 +4,531
Jun17 170303 97.15 97.17 97.14 97.16 -0.02 1,636 2,025 +1,541
Total Volume and Open Interest 182,964 1,053,285 +6,072
3-Year Aus T-Bonds(SFE)
Mar17 170303 97.96 97.98 97.93 97.96 -0.01 330,532 1,079,291 +27,454
Jun17 170303 97.99 97.99 97.97 97.98 -0.01 4,313 4,305 +4,298
Total Volume and Open Interest 334,845 1,083,596 +31,752
Gold(CMX)
Apr17 170303 1234.8 1236.7 1223.0 1226.5 -6.4 318,035 271,270 -9,611
Jun17 170303 1237.7 1239.9 1226.5 1229.8 -6.3 13,248 89,752 +4,043
Aug17 170303 1238.7 1242.7 1229.5 1233.0 -6.2 1,884 26,644 +512
Oct17 170303 1240.0 1245.0 1233.3 1236.1 -6.2 428 4,436 +95
Dec17 170303 1247.8 1248.9 1236.4 1239.1 -6.2 2,228 27,892 -279
Feb18 170303 1242.0 1251.2 1241.7 1242.4 -6.2 216 6,178 -42
Apr18 170303 1248.2 1254.6 1246.0 1246.0 -6.1 4 402 +3
Jun18 170303 1249.7 1269.8 1249.7 1249.7 -6.0 3 4,439 +1
Aug18 170303 1253.6 1253.6 1253.6 1253.6 -5.9 2 610 +0
Oct18 170303 1257.5 1257.5 1257.5 1257.5 -5.8 0 5 +0
Dec18 170303 1261.5 1282.0 1261.5 1261.5 -5.6 80 5,508 +2
Total Volume and Open Interest 336,424 440,842 -5,239
Silver(CMX)
Mar17 170303 1779.0 1794.5 1762.5 1769.7 -0.8 985 3,373 -898
May17 170303 1780.0 1801.0 1766.0 1774.0 -0.8 77,477 157,774 +2,860
Jul17 170303 1786.5 1807.5 1773.5 1780.6 -0.7 1,850 15,618 +85
Sep17 170303 1797.0 1814.5 1787.1 1787.1 -0.7 580 8,105 +106
Dec17 170303 1809.0 1822.5 1791.0 1796.7 -0.7 955 12,266 +56
Mar18 170303 1806.3 1810.5 1806.3 1806.3 -1.1 19 358 -1
May18 170303 1813.2 1813.2 1813.2 1813.2 -1.4 0 26 +0
Total Volume and Open Interest 82,262 199,875 +2,246
Platinum(NYMEX)
Apr17 170303 988.5 1001.0 985.5 994.1 +4.2 18,906 58,640 -1,264
Jul17 170303 992.0 1003.5 989.0 997.6 +4.2 2,347 10,699 +1,166
Oct17 170303 996.8 1006.6 993.0 1001.3 +4.2 48 1,774 +41
Jan18 170303 998.9 1005.0 998.9 1005.0 +4.2 2 7 +1
Total Volume and Open Interest 21,305 71,144 -56
Palladium(NYMEX)
Mar17 170303 770.45 770.45 759.00 767.85 -1.40 109 214 -62
Jun17 170303 767.50 775.15 754.50 767.70 -2.05 4,974 27,825 +584
Sep17 170303 771.70 771.70 761.00 768.25 -2.20 26 112 +3
Total Volume and Open Interest 5,136 28,170 +525
Copper(CMX)
Mar17 170303 267.80 269.80 267.00 268.70 +0.75 1,180 4,466 -372
May17 170303 268.70 271.15 267.75 269.65 +0.60 67,922 150,836 +745
Jul17 170303 270.10 272.50 269.30 271.05 +0.60 5,352 34,684 +640
Sep17 170303 271.20 273.55 270.65 272.15 +0.65 1,192 18,650 +229
Dec17 170303 272.25 274.10 271.80 273.10 +0.70 702 22,241 +87
Total Volume and Open Interest 77,286 269,177 +1,242
E-mini DJIA Index(CBOT)
Mar17 170303 20984 21037 20926 20981 -25 204,334 140,191 +2,962
Jun17 170303 20951 20988 20879 20932 -24 1,732 2,491 +551
Sep17 170303 20850 20900 20850 20877 -24 40 70 +23
Dec17 170303 20835 20835 20750 20835 -24 1 5 +1
Total Volume and Open Interest 206,107 142,757 +3,537
S & P 500(CME)
Mar17 170303 2379.90 2381.20 2374.20 2381.20 -0.70 19,361 91,998 +2,455
Jun17 170303 2375.00 2379.00 2373.00 2377.80 -0.70 1,286 5,483 +934
Sep17 170303 2374.80 2375.90 2369.90 2374.80 -0.60 1 21 +1
Dec17 170303 2370.00 2373.40 2367.40 2372.30 -0.60 1 1 +1
Total Volume and Open Interest 20,649 97,503 +3,391
S & P 500 E-Mini(Globex)
Mar17 170303 2379.75 2383.25 2373.75 2381.25 -0.75 2,171,551 3,017,456 +19,597
Jun17 170303 2378.00 2379.50 2370.25 2377.75 -0.75 48,218 140,940 +22,645
Sep17 170303 2373.75 2375.25 2368.25 2374.75 -0.75 285 1,335 +37
Dec17 170303 2366.00 2373.50 2366.00 2372.25 -0.75 32 100 +8
Total Volume and Open Interest 2,220,088 3,159,839 +42,288
NASDAQ 100 E-Mini(Globex)
Mar17 170303 5358.80 5373.50 5344.30 5372.00 +7.20 241,769 233,413 -3,683
Jun17 170303 5360.80 5377.00 5346.00 5374.50 +8.00 1,604 2,492 +384
Sep17 170303 5345.50 5377.00 5345.50 5377.00 +7.70 17 41 +1
Total Volume and Open Interest 243,391 235,962 -3,297
S&P Midcap 400(CME) e-Mini
Mar17 170303 1736.80 1741.10 1729.30 1738.00 +0.80 21,503 96,590 +340
Jun17 170303 1733.60 1736.70 1733.60 1736.70 +0.80 3 34 +1
Sep17 170303 1735.30 1735.30 1735.30 1735.30 +0.80      
Total Volume and Open Interest 21,506 96,624 +341
Volatility Index(CBOE)
Mar17 170303 13.25 13.40 12.78 12.83 -0.45 109,579 238,423 -11,149
Apr17 170303 15.05 15.17 14.52 14.58 -0.45 65,867 185,674 +4,661
May17 170303 15.83 15.94 15.40 15.43 -0.45 24,228 59,102 +1,583
Jun17 170303 16.41 16.50 16.03 16.08 -0.35 8,403 33,483 -378
Total Volume and Open Interest 220,917 585,972 -5,742
Russell 2000 Mini(ICE)
Mar17 170303 1391.50 1401.10 1385.50 1391.20 -2.40 182,342 611,603 -1,026
Jun17 170303 1390.90 1399.40 1384.70 1390.30 -2.40 834 1,218 +539
Sep17 170303 1388.80 1388.80 1388.80 1388.80 -2.40 0 198 +0
Total Volume and Open Interest 183,176 613,099 -487
Nikkei 225(CME)
Mar17 170303 19570 19600 19405 19470 -95 22,680 32,588 +1,154
Jun17 170303 19490 19545 19360 19420 -85 1,712 1,565 +956
Total Volume and Open Interest 24,392 34,153 +2,110
Nikkei 225(SGX)
Mar17 170303 19465 19590 19440 19460 -180 110,832 199,839 +5,236
Jun17 170303 19330 19455 19310 19325 -185 1,993 12,633 +1,138
Sep17 170302 19480 19480 19480 19480 +240 0 409 +0
Total Volume and Open Interest 64,332 213,815 -5,777
Nikkei 225 Mini(JPX)
Mar17 170302 19410 19675 19390 19620 +230 717,854 494,380 +9,801
Jun17 170302 19270 19540 19255 19490 +240 28,291 26,316 -162
Sep17 170302 19225 19500 19220 19430 +220 218 1,313 -56
Total Volume and Open Interest 755,201 564,282 +9,610
Nikkei 225(JPX)
Mar17 170302 19410 19680 19390 19620 +230 46,274 370,498 +2,759
Jun17 170302 19270 19540 19260 19490 +240 1,295 30,729 +641
Sep17 170302 19300 19460 19300 19430 +220 5 9,304 +1
Total Volume and Open Interest 47,586 492,155 +3,600
Nikkei 225(CME) Yen
Mar17 170303 19555 19590 19390 19460 -95 61,347 59,863 +2,477
Jun17 170303 19405 19455 19265 19330 -95 1,801 1,840 +1,082
Sep17 170303 19280 19280 19280 19280 -95      
Total Volume and Open Interest 63,148 61,704 +3,559
Nikkei 225(CME) e-Mini Yen
Mar17 170303 19460 19590 19460 19460 -100 1 94 +0
Jun17 170303 19330 19330 19330 19330 -100      
Sep17 170303 19280 19280 19280 19280 -100      
Total Volume and Open Interest 1 94 +0
CAC 40(EURONEXT)
Mar17 170303 4951.5 5011.5 4945.5 4994.5 +31.5 128,877 396,461 +26,508
Apr17 170303 4933.5 4992.0 4930.5 4977.5 +31.5 184 47,654 +133
May17 170303 4882.0 4921.0 4873.0 4914.5 +25.0 36 22 +2
Jun17 170303 4817.0 4869.0 4814.0 4859.5 +31.5 53 3,306 +42
Total Volume and Open Interest 129,150 447,458 +26,685
Hang Seng Index(HKFE)
Mar17 170303 23635 23705 23486 23550 -89 83,275 144,600 +3,028
Apr17 170303 23662 23708 23500 23556 -91 610 1,025 +363
Total Volume and Open Interest 84,496 153,042 +3,801
DAX(EUREX)
Mar17 170303 12008.5 12056.0 11987.5 12020.5 -38.0 95,778 175,764 -10,858
Jun17 170303 12041.0 12082.5 12025.0 12052.5 -38.0 2,895 16,648 +1,252
Sep17 170303 12021.0 12065.0 12016.5 12039.0 -38.0 9 2,716 +10
Total Volume and Open Interest 98,682 195,128 -9,596
Mini-DAX(EUREX)
Mar17 170303 12015.0 12056.0 11989.0 12020.5 -38.0 30,616 11,239 -576
Jun17 170303 12047.0 12085.0 12025.0 12052.5 -38.0 1,255 3,908 +423
Sep17 170303 12053.0 12053.0 12039.0 12039.0 -38.0 30 50 -6
Total Volume and Open Interest 31,901 15,197 -159
FT-SE 100(EURONEXT)
Mar17 170303 7360.00 7371.50 7337.50 7357.50 -12.50 143,081 748,981 +8,627
Jun17 170303 7287.50 7290.00 7265.00 7282.50 -12.50 536 41,490 +251
Sep17 170303 7217.50 7217.50 7217.50 7217.50 -13.50      
Total Volume and Open Interest 143,617 790,471 +8,878
SPI 200(SFE)
Mar17 170303 5759.0 5768.0 5695.0 5707.0 -56.0 49,332 277,401 -4,205
Jun17 170303 5743.0 5747.0 5692.0 5692.0 -57.0 93 1,956 +62
Sep17 170303 5633.0 5633.0 5633.0 5633.0 -59.0 0 1,922 +0
Total Volume and Open Interest 49,625 282,375 -4,098
FTSE MIB(ISE)
Mar17 170303 19350.00 19675.00 19320.00 19632.00 +215.00 36,970 37,945 -242
Jun17 170303 18905.00 19240.00 18905.00 19185.00 +210.00 84 2,089 +25
Sep17 170303 19055.00 19055.00 19055.00 19055.00 +210.00      
Total Volume and Open Interest 37,054 40,034 -217
KOSPI 200(KFE)
Mar17 170303 269.60 270.30 269.60 269.65 -3.05 65,078 135,660 -678
Jun17 170303 270.35 270.90 270.20 270.20 -3.10 980 15,990 +370
Sep17 170303 272.05 272.10 269.95 270.60 -2.85 2 3,180 +83
Total Volume and Open Interest 66,060 165,136 -225
GSCI(CME)
Mar17 170303 397.15 398.80 396.30 398.40 +2.50 62 15,441 -13
Apr17 170303 400.85 401.15 400.85 400.85 +2.50 0 25 +0
May17 170303 402.85 402.85 402.85 402.85 +2.50      
Total Volume and Open Interest 62 15,466 -13
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!!!