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 Mon March 06, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170306 1027.50 1036.25 1026.00 1026.75 -0.25 6,067 7,203 -1,252
May17 170306 1040.00 1048.50 1035.75 1037.25 -0.25 87,376 345,871 -4,475
Jul17 170306 1048.00 1056.50 1044.50 1046.00 unch 33,054 156,169 +763
Aug17 170306 1047.75 1056.50 1044.75 1046.00 unch 4,430 15,726 +447
Sep17 170306 1034.00 1041.00 1030.50 1031.75 -0.25 1,725 5,766 +6
Nov17 170306 1023.50 1029.75 1020.50 1021.75 -0.25 19,271 134,830 +1,505
Jan18 170306 1027.75 1034.00 1026.25 1026.75 unch 831 6,834 -131
Mar18 170306 1034.00 1035.75 1028.00 1029.75 +0.50 626 6,025 +63
May18 170306 1032.50 1038.00 1031.00 1031.75 +0.25 253 1,807 +57
Jul18 170306 1037.50 1040.00 1033.50 1034.75 +0.75 54 1,389 -6
Aug18 170306 1026.75 1026.75 1026.75 1026.75 +0.75 0 26 +0
Sep18 170306 1006.75 1006.75 1006.75 1006.75 +0.75 0 23 +0
Nov18 170306 989.25 998.00 988.75 990.50 +1.25 180 1,885 -37
Jan19 170306 992.25 992.25 992.25 992.25 +1.25 0 41 +0
Total Volume and Open Interest 153,867 683,632 -3,060
Soybean Meal(CBOT)
Mar17 170306 329.40 333.80 328.50 329.20 +0.40 3,635 2,966 -1,311
May17 170306 334.00 339.20 332.50 333.70 +0.70 50,942 194,449 -4,117
Jul17 170306 336.90 342.10 335.50 336.70 +0.70 14,421 88,519 +174
Aug17 170306 336.40 340.80 334.70 335.50 +0.30 2,126 11,095 +179
Sep17 170306 334.30 338.60 333.20 333.50 -0.10 1,207 9,703 +149
Oct17 170306 330.80 334.30 329.50 329.50 -0.30 992 7,448 +188
Dec17 170306 330.90 334.80 329.70 329.80 -0.80 4,983 41,010 +928
Jan18 170306 330.00 333.10 329.40 329.40 -0.80 56 2,329 -8
Mar18 170306 332.10 332.10 329.30 329.30 -0.30 216 3,375 -101
May18 170306 329.90 329.90 329.10 329.10 -0.40 110 1,489 +48
Total Volume and Open Interest 78,743 364,972 -3,827
Soybean Oil(CBOT)
Mar17 170306 34.26 34.30 33.83 34.02 -0.11 2,896 2,870 -385
May17 170306 34.45 34.60 34.04 34.27 -0.11 54,548 182,758 -283
Jul17 170306 34.72 34.87 34.31 34.54 -0.11 19,724 94,905 +1,645
Aug17 170306 34.69 34.91 34.37 34.59 -0.11 2,489 15,431 +240
Sep17 170306 34.65 34.94 34.45 34.65 -0.09 1,025 10,365 +222
Oct17 170306 34.80 34.92 34.41 34.64 -0.09 1,694 9,307 +657
Dec17 170306 34.94 35.14 34.61 34.85 -0.09 6,759 39,311 +1,335
Jan18 170306 35.08 35.13 34.77 35.02 -0.06 271 4,026 +55
Mar18 170306 34.96 35.20 34.94 35.18 -0.03 703 3,005 +529
May18 170306 35.02 35.28 35.02 35.25 -0.04 103 1,484 +4
Total Volume and Open Interest 90,325 366,595 +4,006
Canola(WCE)
Mar17 170306 530.9 530.9 530.9 530.9 -5.7 22 138 -125
May17 170306 532.3 534.8 530.5 531.9 -0.7 12,579 87,514 -437
Jul17 170306 529.8 536.5 529.8 533.4 -0.9 3,677 38,169 +534
Nov17 170306 510.1 514.2 509.7 511.3 -1.0 5,401 43,071 +2,131
Jan18 170306 516.0 519.7 515.2 517.0 +0.6 653 6,033 +453
Total Volume and Open Interest 22,348 175,075 +2,561
Corn(CBOT)
Mar17 170306 375.50 377.00 371.00 372.75 -2.00 10,943 11,734 -4,254
May17 170306 380.50 383.00 376.50 378.50 -2.25 144,904 658,511 +4,221
Jul17 170306 387.00 389.25 383.25 385.50 -1.75 53,414 304,396 +2,923
Sep17 170306 393.00 395.00 389.50 391.50 -1.50 11,534 135,476 +918
Dec17 170306 399.25 401.25 396.00 398.00 -1.25 24,652 196,913 +3,466
Mar18 170306 407.00 409.25 404.75 406.25 -1.00 2,091 31,921 -37
May18 170306 410.00 412.00 408.00 409.25 -1.50 398 4,710 +245
Jul18 170306 415.00 415.00 410.75 412.50 -1.25 849 12,283 +476
Sep18 170306 404.75 406.50 404.25 406.25 unch 21 1,460 -4
Dec18 170306 407.25 408.75 405.00 407.00 unch 229 14,279 +66
Total Volume and Open Interest 249,039 1,372,359 +8,020
Wheat(CBOT)
Mar17 170306 436.00 441.75 436.00 438.25 +4.50 1,153 823 -290
May17 170306 456.50 462.50 456.25 458.50 +5.00 63,783 218,261 -327
Jul17 170306 470.75 476.75 470.50 473.00 +4.75 29,439 89,611 +1,938
Sep17 170306 485.25 490.00 484.75 486.75 +4.50 7,141 35,848 +345
Dec17 170306 504.50 507.25 502.00 504.25 +4.25 9,084 52,582 +422
Mar18 170306 515.75 519.25 514.75 517.25 +4.75 1,286 8,677 +382
Total Volume and Open Interest 112,265 408,368 +2,614
Wheat(KCBT)
Mar17 170306 466.50 467.75 464.25 464.25 +2.25 587 435 -541
May17 170306 474.00 479.25 472.50 474.00 +2.25 17,432 100,871 -958
Jul17 170306 484.50 490.25 484.00 485.75 +2.50 8,750 68,640 -12
Sep17 170306 496.50 503.25 496.50 498.75 +2.25 1,057 11,162 -10
Dec17 170306 515.50 521.75 515.50 517.50 +2.00 1,337 18,623 +327
Mar18 170306 529.00 534.00 529.00 530.25 +2.50 227 3,942 +73
May18 170306 531.75 532.00 529.75 532.00 +1.75 25 1,397 -2
Total Volume and Open Interest 29,436 206,693 -1,122
Wheat(MGE)
Mar17 170306 535.00 535.00 528.75 531.25 -5.75 39 445 -30
May17 170306 547.75 551.75 542.00 542.25 -5.50 2,794 37,277 -30
Jul17 170306 556.50 558.50 549.75 550.00 -4.00 1,240 16,885 +182
Sep17 170306 561.00 565.50 557.50 557.75 -2.75 216 8,970 +62
Dec17 170306 574.25 576.00 568.75 568.75 -2.75 368 6,112 +69
Mar18 170306 583.50 583.50 578.50 578.75 -2.25 107 2,446 +2
Total Volume and Open Interest 4,812 72,673 +278
Oats(CBOT)
Mar17 170306 271.25 271.25 264.00 264.00 +3.50 125 142 -117
May17 170306 243.00 246.50 241.75 245.00 +2.75 744 5,641 -19
Jul17 170306 239.50 243.00 239.00 239.50 +0.25 104 1,009 +41
Sep17 170306 233.50 233.50 233.50 233.50 +0.75 16 30 +0
Total Volume and Open Interest 1,114 7,192 -28
Rough Rice(CBOT)
Mar17 170306 9.32 9.32 9.32 9.32 unch 84 78 +12
May17 170306 9.60 9.62 9.57 9.57 -0.01 349 10,629 -24
Jul17 170306 9.88 9.88 9.84 9.84 -0.01 15 1,010 +10
Sep17 170306 10.05 10.05 10.05 10.05 -0.01 0 38 +0
Total Volume and Open Interest 448 11,775 -2
Live Cattle(CME)
Apr17 170306 116.350 116.580 115.230 115.550 -0.430 30,392 123,068 -4,767
Jun17 170306 107.035 107.330 106.050 106.285 -0.465 18,323 103,033 +3,065
Aug17 170306 102.450 102.730 101.785 102.080 -0.205 10,688 58,504 +1,114
Oct17 170306 102.385 102.750 101.850 102.230 -0.120 4,614 35,291 +852
Dec17 170306 103.580 103.850 103.100 103.480 -0.100 1,138 14,946 +180
Feb18 170306 103.700 104.000 103.385 103.430 -0.270 345 4,818 +88
Total Volume and Open Interest 65,651 341,271 +601
Feeder Cattle(CME)
Mar17 170306 124.750 125.080 123.800 124.080 -0.150 3,973 6,684 -1,689
Apr17 170306 123.450 123.900 122.400 122.680 -0.270 6,289 17,038 +454
May17 170306 122.900 123.200 121.950 122.200 -0.200 3,804 14,781 +527
Aug17 170306 124.730 124.980 124.035 124.350 unch 1,851 9,587 +250
Sep17 170306 124.385 124.785 123.930 124.150 -0.030 478 1,534 +170
Oct17 170306 123.650 123.785 122.980 123.180 unch 204 532 -5
Nov17 170306 122.400 122.700 121.680 122.135 -0.065 140 329 +43
Total Volume and Open Interest 16,772 50,628 -225
Lean Hogs(CME)
Apr17 170306 67.285 68.180 66.800 67.180 +0.430 24,238 81,609 -724
May17 170306 72.980 73.635 72.700 73.050 +0.300 241 1,933 -48
Jun17 170306 76.930 77.600 76.450 76.750 +0.300 12,813 58,715 +1,037
Jul17 170306 77.180 77.830 76.850 77.135 +0.305 2,245 21,832 +74
Aug17 170306 77.100 77.850 76.900 77.250 +0.350 2,937 25,313 +340
Oct17 170306 67.475 67.900 67.080 67.635 +0.160 1,328 20,758 +157
Dec17 170306 63.250 63.330 62.680 63.285 +0.205 662 11,173 +309
Feb18 170306 66.050 66.135 65.725 66.000 +0.070 159 1,839 +82
Total Volume and Open Interest 44,644 223,755 +1,240
Class III Milk(CME)
Mar17 170306 15.91 15.98 15.88 15.89 -0.05 314 4,543 +0
Apr17 170306 15.87 15.97 15.83 15.83 -0.09 351 4,163 +25
May17 170306 16.05 16.07 15.92 15.98 -0.06 224 3,812 -5
Jun17 170306 16.30 16.30 16.11 16.16 -0.17 128 3,617 +53
Jul17 170306 16.58 16.64 16.44 16.52 -0.10 83 2,711 +51
Aug17 170306 16.89 16.89 16.67 16.76 -0.15 78 2,328 +36
Sep17 170306 16.89 16.96 16.81 16.86 -0.05 64 2,428 +41
Oct17 170306 16.87 16.87 16.68 16.78 -0.10 9 1,987 +3
Nov17 170306 16.73 16.73 16.62 16.71 -0.09 9 1,785 +4
Dec17 170306 16.51 16.51 16.49 16.51 -0.07 8 1,651 +3
Jan18 170306 16.45 16.55 16.45 16.55 unch 1 481 +1
Feb18 170306 16.45 16.56 16.45 16.56 unch 1 404 +1
Mar18 170306 16.56 16.56 16.56 16.56 unch 1 354 +1
Total Volume and Open Interest 1,274 31,196 +217
Cocoa(ICE)
Mar17 170306 1989 1989 1968 1968 -21 0 3 +0
May17 170306 1965 1972 1933 1935 -20 28,677 136,707 -269
Jul17 170306 1974 1978 1939 1944 -19 8,979 67,720 +814
Sep17 170306 1988 1994 1955 1961 -19 4,585 28,352 +345
Dec17 170306 2015 2022 1985 1990 -18 1,715 20,036 +358
Mar18 170306 2040 2050 2013 2017 -16 393 15,316 +30
May18 170306 2060 2069 2034 2037 -16 105 5,727 +81
Total Volume and Open Interest 44,733 286,094 +1,513
Coffee "C"(ICE)
Mar17 170306 139.60 139.65 139.60 139.65 -1.60 3 175 +0
May17 170306 142.65 144.40 141.40 141.45 -1.85 17,352 95,916 -1,334
Jul17 170306 145.00 146.65 143.70 143.75 -1.85 4,124 34,305 +180
Sep17 170306 147.50 148.90 145.95 146.05 -1.85 1,853 20,306 +86
Dec17 170306 150.50 152.10 149.20 149.30 -1.75 1,575 15,142 +154
Mar18 170306 154.00 155.20 152.35 152.45 -1.75 683 5,155 +41
Total Volume and Open Interest 26,259 176,010 -459
Orange Juice(ICE)
Mar17 170306 178.95 179.80 178.95 179.80 +4.95 5 409 +0
May17 170306 168.50 174.00 168.45 173.85 +5.40 856 8,134 -66
Jul17 170306 164.65 169.50 164.65 169.20 +5.55 184 1,174 +14
Sep17 170306 164.70 167.60 164.65 167.35 +4.60 81 551 +48
Nov17 170306 163.00 165.00 162.90 165.00 +3.90 1 124 +0
Jan18 170306 163.25 163.25 163.25 163.25 +3.80 0 1 +0
Total Volume and Open Interest 1,127 10,393 -4
Sugar #11(ICE)
May17 170306 19.63 19.84 19.12 19.15 -0.37 45,501 305,285 +4,352
Jul17 170306 19.42 19.62 19.01 19.04 -0.29 23,330 168,593 -634
Oct17 170306 19.36 19.56 19.08 19.10 -0.21 14,114 109,471 -233
Mar18 170306 19.54 19.72 19.32 19.34 -0.15 6,792 91,023 +537
May18 170306 19.10 19.24 18.90 18.92 -0.12 1,688 24,320 +49
Jul18 170306 18.61 18.75 18.47 18.50 -0.10 898 16,527 -19
Oct18 170306 18.45 18.61 18.36 18.40 -0.04 710 17,276 +131
Mar19 170306 18.44 18.60 18.42 18.42 +0.02 289 8,679 +56
Total Volume and Open Interest 93,672 749,679 +4,403
London Cocoa(LCE)
Mar17 170306 1600 1600 1571 1577 -13 7,738 35,127 -3,478
May17 170306 1617 1617 1580 1587 -18 18,573 98,988 +797
Jul17 170306 1634 1634 1598 1605 -19 7,329 67,029 -1,333
Sep17 170306 1649 1649 1614 1621 -18 7,092 48,006 -630
Dec17 170306 1673 1673 1640 1646 -16 3,511 36,121 -25
Mar18 170306 1691 1691 1664 1664 -16 1,974 25,625 -132
May18 170306 1695 1695 1683 1683 -15 877 8,330 +348
Total Volume and Open Interest 47,266 325,118 -4,426
London Sugar(LCE)
May17 170306 546.90 548.70 532.70 534.00 -7.90 3,715 41,861 +130
Aug17 170306 536.90 538.80 524.90 525.90 -6.60 1,368 19,187 +387
Oct17 170306 518.70 520.10 508.20 509.00 -5.80 372 14,968 +54
Dec17 170306 509.20 509.40 498.80 499.30 -5.40 196 6,027 +49
Mar18 170306 505.80 505.90 496.80 497.50 -4.20 137 4,454 +27
Total Volume and Open Interest 5,840 88,627 +648
Cotton(ICE)
Mar17 170306 78.12 78.39 78.12 78.39 +1.11 49 78 -3
May17 170306 78.15 79.46 78.00 79.11 +1.12 32,449 161,708 -2,328
Jul17 170306 78.88 80.27 78.88 79.97 +1.14 12,716 52,015 +667
Oct17 170306 75.52 75.52 75.52 75.52 +0.46 1 33 -1
Dec17 170306 74.90 75.50 74.85 75.44 +0.50 8,213 52,132 +3,112
Mar18 170306 75.17 75.45 75.09 75.39 +0.41 389 5,537 +52
Total Volume and Open Interest 53,880 272,996 +1,527
Lumber(CME)
Mar17 170306 353.5 359.0 353.5 356.9 -0.1 377 774 -155
May17 170306 369.9 373.2 367.0 371.6 +1.0 484 4,109 +69
Jul17 170306 376.7 383.3 376.2 383.3 +3.5 62 674 +18
Sep17 170306 380.0 382.9 380.0 381.9 +3.5 22 175 +10
Total Volume and Open Interest 947 5,768 -56
Crude Oil(NYM)
Apr17 170306 53.19 53.56 52.76 53.20 -0.13 638,390 457,323 +13,145
May17 170306 53.65 54.03 53.21 53.71 -0.07 176,399 248,827 +5,335
Jun17 170306 54.05 54.39 53.56 54.11 -0.01 108,665 253,551 -3,446
Jul17 170306 54.39 54.66 53.86 54.42 +0.03 30,736 117,722 +348
Aug17 170306 54.52 54.85 54.15 54.64 +0.05 29,183 78,854 -3,493
Sep17 170306 54.63 54.95 54.28 54.76 +0.06 37,971 132,822 +4,972
Oct17 170306 54.74 55.00 54.38 54.83 +0.07 14,845 63,442 -1,515
Nov17 170306 54.59 55.07 54.41 54.86 +0.07 9,800 48,990 -109
Dec17 170306 54.83 55.09 54.28 54.88 +0.08 73,381 244,622 +2,687
Jan18 170306 54.67 55.07 54.43 54.87 +0.09 6,218 51,550 +758
Feb18 170306 54.57 55.02 54.33 54.85 +0.10 4,481 24,709 +1,012
Mar18 170306 54.55 54.96 54.55 54.83 +0.10 4,681 42,360 -77
Apr18 170306 54.80 54.80 54.80 54.80 +0.10 1,865 12,404 +114
May18 170306 54.74 54.77 54.74 54.77 +0.10 303 11,681 +32
Jun18 170306 54.54 54.87 54.23 54.73 +0.10 9,957 63,012 +803
Jul18 170306 54.70 54.75 54.66 54.66 +0.10 619 10,856 +204
Total Volume and Open Interest 1,172,059 2,120,533 +22,382
e-miNY Crude Oil(NYM)
Apr17 170306 53.200 53.575 52.750 53.200 -0.125 11,179 2,527 +548
May17 170306 53.725 54.050 53.225 53.700 -0.075 323 372 +88
Jun17 170306 54.000 54.375 53.600 54.100 -0.025 96 145 +18
Jul17 170306 54.050 54.425 54.050 54.425 +0.025 12 165 -1
Aug17 170306 54.650 54.650 54.650 54.650 +0.050 32 17 -22
Sep17 170306 54.750 54.750 54.750 54.750 +0.050 28 132 +24
Oct17 170306 54.825 54.825 54.825 54.825 +0.075 4 10 +0
Nov17 170306 54.850 54.850 54.850 54.850 +0.050 17 96 +8
Dec17 170306 55.000 55.000 54.775 54.875 +0.075 23 196 +14
Jan18 170306 54.875 54.875 54.875 54.875 +0.100 0 75 +0
Total Volume and Open Interest 11,717 3,894 +678
NY Harbor ULSD(NYM)
Apr17 170306 159.16 161.41 157.96 160.45 +1.09 89,493 107,095 -7,199
May17 170306 160.46 162.40 159.17 161.48 +0.96 42,309 70,266 +1,628
Jun17 170306 161.48 163.43 160.18 162.49 +0.86 45,551 60,160 +480
Jul17 170306 162.07 164.48 161.50 163.59 +0.78 12,566 25,517 -729
Aug17 170306 163.48 165.51 163.04 164.77 +0.75 8,318 16,683 +148
Sep17 170306 164.71 166.80 164.01 166.00 +0.77 6,907 19,313 +587
Oct17 170306 166.55 167.46 166.43 167.17 +0.79 2,903 8,017 +604
Nov17 170306 167.43 168.92 167.43 168.19 +0.78 2,246 9,710 -72
Dec17 170306 168.10 169.74 166.88 168.97 +0.76 17,042 46,394 +839
Jan18 170306 169.44 169.84 169.44 169.71 +0.74 1,044 6,205 +426
Feb18 170306 169.99 169.99 169.99 169.99 +0.73 339 3,084 +8
Mar18 170306 169.50 169.57 169.50 169.57 +0.71 620 2,321 -33
Apr18 170306 168.42 168.42 168.42 168.42 +0.70 609 1,993 +518
May18 170306 167.63 167.63 167.63 167.63 +0.70 78 997 -6
Total Volume and Open Interest 232,227 399,284 -1,699
RBOB Gasoline(NYM)
Apr17 170306 165.44 168.45 163.61 167.23 +1.92 89,591 116,787 -1,423
May17 170306 168.33 170.96 166.67 169.97 +1.67 67,553 86,882 +3,519
Jun17 170306 169.77 172.00 168.26 171.17 +1.40 56,155 56,468 +446
Jul17 170306 168.94 171.61 168.46 171.03 +1.24 23,615 34,741 +590
Aug17 170306 167.99 170.47 167.99 169.96 +1.10 13,369 18,084 -426
Sep17 170306 165.91 168.37 165.67 167.79 +0.98 14,379 22,140 +798
Oct17 170306 153.14 155.28 153.06 154.93 +0.67 7,649 9,537 +697
Nov17 170306 151.09 152.48 151.09 152.06 +0.56 2,822 6,831 -203
Dec17 170306 148.44 150.50 148.25 149.78 +0.47 10,433 25,939 +389
Jan18 170306 148.87 148.99 148.87 148.99 +0.49 2,448 5,083 -8
Total Volume and Open Interest 294,312 403,051 +5,736
e-miNY RBOB Gasoline(NYM)
Apr17 170306 167.20 167.23 167.20 167.20 +1.89 0 1 +0
May17 170306 170.00 170.00 169.97 170.00 +1.70      
Jun17 170306 171.20 171.20 171.17 171.20 +1.43      
Jul17 170306 171.00 171.03 171.00 171.00 +1.21      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170306 2.911 2.952 2.857 2.901 +0.074 173,316 268,741 +93
May17 170306 3.016 3.045 2.942 2.984 +0.045 76,960 229,173 +5,426
Jun17 170306 3.094 3.128 3.016 3.056 +0.028 39,405 104,363 +1,896
Jul17 170306 3.157 3.196 3.084 3.119 +0.014 35,459 110,525 +4,217
Aug17 170306 3.174 3.217 3.110 3.143 +0.010 16,152 52,881 +3,289
Sep17 170306 3.178 3.204 3.100 3.132 +0.010 16,352 75,859 +2,199
Oct17 170306 3.191 3.227 3.120 3.152 +0.010 25,771 106,853 +712
Nov17 170306 3.267 3.287 3.184 3.216 +0.009 6,652 39,197 -260
Dec17 170306 3.380 3.410 3.326 3.352 +0.011 7,037 43,839 +618
Jan18 170306 3.450 3.494 3.411 3.440 +0.012 15,151 68,488 +1,559
Feb18 170306 3.461 3.461 3.386 3.413 +0.011 4,528 26,464 +481
Mar18 170306 3.350 3.380 3.306 3.329 +0.008 7,954 46,567 +1,299
Apr18 170306 2.888 2.898 2.849 2.860 -0.008 8,210 65,446 +873
May18 170306 2.833 2.849 2.805 2.813 -0.009 3,098 22,511 +357
Jun18 170306 2.865 2.872 2.827 2.835 -0.008 672 12,240 -45
Jul18 170306 2.867 2.867 2.853 2.862 -0.006 654 14,232 +38
Total Volume and Open Interest 441,201 1,378,483 +23,407
Brent Crude Oil(ICE)
May17 170306 55.80 56.25 55.32 56.01 +0.11 350,118 541,374 -21,090
Jun17 170306 56.08 56.49 55.60 56.26 +0.10 256,530 373,946 -5,840
Jul17 170306 56.29 56.65 55.80 56.45 +0.09 106,432 179,047 -1,598
Aug17 170306 56.43 56.79 55.99 56.60 +0.11 54,743 123,744 +7,238
Sep17 170306 56.57 56.86 56.03 56.67 +0.13 57,225 164,417 -969
Oct17 170306 56.62 56.83 56.12 56.67 +0.14 24,613 73,907 +2,492
Nov17 170306 56.58 56.79 56.02 56.64 +0.15 13,975 59,155 -1,251
Dec17 170306 56.49 56.77 55.98 56.59 +0.15 119,076 234,921 -6,556
Jan18 170306 56.40 56.69 56.05 56.54 +0.14 5,482 38,890 +1,588
Feb18 170306 56.48 56.49 56.48 56.48 +0.13 3,637 29,254 -264
Mar18 170306 56.43 56.43 56.43 56.43 +0.13 3,671 32,886 -221
Apr18 170306 56.37 56.37 56.37 56.37 +0.12 867 19,378 +49
May18 170306 56.28 56.28 56.28 56.28 +0.10 560 13,980 -63
Jun18 170306 55.92 56.28 55.68 56.17 +0.08 18,110 84,117 -1,664
Total Volume and Open Interest 1,071,676 2,349,412 -34,069
Gas Oil(ICE)
Mar17 170306 484.75 489.75 482.25 486.75 +2.75 91,650 105,427 -37,917
Apr17 170306 489.50 493.00 485.00 490.00 +3.00 149,483 175,155 +10,697
May17 170306 490.25 495.50 487.50 492.75 +3.50 62,454 90,515 +2,882
Jun17 170306 492.25 497.50 489.50 494.75 +3.25 70,868 124,945 -8,724
Jul17 170306 494.75 500.00 492.00 497.25 +3.25 28,196 53,380 +8,512
Aug17 170306 497.75 502.50 495.00 499.75 +3.25 8,114 33,385 +285
Sep17 170306 497.50 504.50 497.50 502.00 +3.25 11,448 36,947 -1,298
Oct17 170306 500.50 507.00 500.25 504.25 +3.00 6,750 34,555 -110
Nov17 170306 501.25 507.75 501.25 505.00 +2.75 5,536 14,665 +649
Dec17 170306 503.75 507.75 501.25 505.25 +2.75 33,627 95,274 +2,284
Total Volume and Open Interest 482,373 932,182 -20,562
Ethanol(CBOT)
Apr17 170306 1.512 1.517 1.495 1.506 -0.008 343 2,867 -149
May17 170306 1.526 1.533 1.511 1.523 -0.006 232 492 +47
Jun17 170306 1.524 1.526 1.523 1.526 -0.006 14 351 -1
Jul17 170306 1.520 1.528 1.520 1.528 -0.006 11 231 -11
Aug17 170306 1.528 1.528 1.528 1.528 -0.006 0 459 +0
Sep17 170306 1.522 1.522 1.522 1.522 -0.006 10 34 -10
Oct17 170306 1.516 1.516 1.516 1.516 -0.006 27 141 +27
Nov17 170306 1.505 1.505 1.505 1.505 -0.006 0 80 +0
Total Volume and Open Interest 666 4,740 -124
WTI Crude Oil(ICE)
Apr17 170306 53.28 53.55 52.77 53.20 -0.13 44,771 59,977 +1,980
May17 170306 53.73 54.03 53.22 53.71 -0.07 67,128 67,356 -158
Jun17 170306 54.09 54.38 53.59 54.11 -0.01 51,611 91,426 -817
Jul17 170306 53.98 54.65 53.86 54.42 +0.03 13,606 40,145 +772
Aug17 170306 54.27 54.86 54.27 54.64 +0.05 6,971 19,111 +12
Sep17 170306 54.52 54.95 54.28 54.76 +0.06 5,559 25,659 +293
Oct17 170306 54.73 55.01 54.61 54.83 +0.07 2,749 10,192 +467
Nov17 170306 54.94 55.04 54.84 54.86 +0.07 1,094 5,004 +49
Dec17 170306 54.64 55.06 54.44 54.88 +0.08 18,958 119,565 +533
Jan18 170306 54.87 54.87 54.87 54.87 +0.09 1,380 6,165 +246
Feb18 170306 54.85 54.85 54.85 54.85 +0.10 955 4,180 -534
Mar18 170306 54.83 54.83 54.83 54.83 +0.10 301 8,081 -39
Apr18 170306 54.80 54.80 54.80 54.80 +0.10 34 1,551 +0
May18 170306 54.77 54.77 54.77 54.77 +0.10 23 580 -3
Jun18 170306 54.50 54.84 54.39 54.73 +0.10 2,570 28,723 -1,387
Jul18 170306 54.66 54.66 54.66 54.66 +0.10 0 374 +0
Total Volume and Open Interest 224,831 605,113 +2,983
US Dollar Index(ICE)
Mar17 170306 101.440 101.740 101.225 101.645 +0.097 30,509 72,585 +1,454
Jun17 170306 101.355 101.625 101.110 101.525 +0.092 1,874 6,283 +555
Sep17 170306 101.210 101.440 101.080 101.385 +0.092 26 471 +4
Total Volume and Open Interest 32,433 79,598 +2,026
Australian Dollar(CME)
Mar17 170306 75.86 76.08 75.68 75.82 -0.01 121,362 135,134 -1,224
Jun17 170306 75.71 75.94 75.55 75.69 -0.01 9,844 12,770 +7,381
Sep17 170306 75.70 75.78 75.50 75.57 -0.01 7 720 +6
Total Volume and Open Interest 131,585 148,751 +6,130
British Pound(CME)
Mar17 170306 122.95 123.03 122.25 122.41 -0.40 117,496 230,459 +217
Jun17 170306 123.23 123.31 122.56 122.71 -0.40 10,202 19,881 +6,618
Sep17 170306 123.60 123.60 122.93 123.04 -0.40 19 254 +1
Total Volume and Open Interest 127,941 251,445 +6,790
Canadian Dollar(CME)
Mar17 170306 74.76 74.78 74.49 74.56 -0.06 66,658 124,068 -1,491
Jun17 170306 74.81 74.87 74.58 74.65 -0.06 8,678 13,253 +4,457
Sep17 170306 74.86 74.97 74.72 74.76 -0.06 157 1,072 +102
Dec17 170306 75.03 75.05 74.86 74.88 -0.06 34 1,016 +20
Total Volume and Open Interest 75,572 139,619 +3,097
Japanese Yen(CME)
Mar17 170306 87.67 88.07 87.64 87.79 +0.15 142,327 197,520 +6,908
Jun17 170306 88.06 88.46 88.03 88.19 +0.16 6,488 21,450 +2,107
Sep17 170306 88.65 88.85 88.53 88.61 +0.16 19 145 +5
Total Volume and Open Interest 149,001 219,663 +9,106
Swiss Franc(CME)
Mar17 170306 99.23 99.30 98.75 98.87 -0.22 19,171 49,603 +2,970
Jun17 170306 99.74 99.89 99.34 99.45 -0.22 732 1,726 +461
Sep17 170306 100.09 100.36 100.03 100.09 -0.22 5 23 +4
Total Volume and Open Interest 19,908 51,367 +3,435
EuroFX(CME)
Mar17 170306 106.15 106.43 105.77 105.90 -0.12 195,151 406,778 -4,905
Jun17 170306 106.65 106.92 106.27 106.39 -0.12 21,303 31,762 +12,209
Sep17 170306 107.10 107.41 106.79 106.91 -0.12 149 675 +34
Total Volume and Open Interest 217,329 439,926 +7,360
Mexican Peso(CME)
Mar17 170306 511.50 514.00 508.75 510.25 -0.88 30,995 139,241 -223
Apr17 170306 507.75 507.75 507.75 507.75 -0.75      
Total Volume and Open Interest 33,371 194,578 -296
Brazilian Real(CME)
Apr17 170306 318.55 320.00 316.35 318.05 -0.55 1,996 25,972 +56
May17 170306 316.35 317.70 314.75 316.35 -0.50 3 104 -1
Jun17 170306 315.95 315.95 313.50 313.90 -0.50 24 5,149 -18
Jul17 170306 311.80 311.80 311.80 311.80 -0.45      
Total Volume and Open Interest 2,023 31,225 +37
30-Year T-Bonds(CBOT)
Mar17 170306 150~150 151~040 150~030 150~100 -0~060 8,517 12,481 -2,976
Jun17 170306 149~100 149~300 148~250 149~020 -0~060 241,370 653,551 +4,803
Sep17 170306 148~160 148~160 148~160 148~160 -0~240      
Total Volume and Open Interest 249,887 666,032 +1,827
10-Year T-Notes(CBOT)
Mar17 170306 124~045 124~140 124~035 124~060 +0~005 62,582 81,323 -7,422
Jun17 170306 123~180 123~275 123~160 123~190 +0~005 1,361,921 3,242,296 +21,354
Sep17 170306 123~075 123~075 123~075 123~075 +0~005 0 1 +0
Total Volume and Open Interest 1,424,503 3,323,620 +13,932
5-Year T-Notes(CBOT)
Mar17 170306 117~122 117~180 117~116 117~140 +0~004 121,127 121,677 -35,162
Jun17 170306 117~004 117~060 116~312 117~014 +0~006 1,002,764 2,996,048 -461
Sep17 170306 116~250 116~250 116~250 116~250 +0~006 0 2 +0
Total Volume and Open Interest 1,123,891 3,117,727 -35,623
2 Year T-Notes(CBOT)
Mar17 170306 108~106 108~114 108~094 108~102 unch 35,770 40,967 -11,254
Jun17 170306 108~000 108~016 107~312 108~000 -0~002 442,057 1,370,901 -394
Sep17 170306 108~000 108~000 108~000 108~000 -0~002      
Total Volume and Open Interest 477,827 1,411,868 -11,648
Eurodollars(CME)
Mar17 170306 98.850 98.868 98.842 98.865 +0.015 466,899 1,227,336 +12,499
Jun17 170306 98.680 98.705 98.680 98.695 +0.010 646,433 1,547,141 +19,803
Sep17 170306 98.535 98.570 98.535 98.560 +0.020 279,074 1,187,103 +8,055
Dec17 170306 98.375 98.410 98.375 98.405 +0.020 520,675 1,435,027 -11,077
Mar18 170306 98.250 98.280 98.245 98.275 +0.020 293,678 1,065,935 +23
Jun18 170306 98.115 98.145 98.110 98.135 +0.020 301,266 936,525 -5,124
Sep18 170306 97.995 98.025 97.990 98.010 +0.015 229,560 705,215 +9,638
Dec18 170306 97.870 97.900 97.860 97.880 +0.015 486,222 1,087,837 +25,350
Mar19 170306 97.780 97.820 97.780 97.800 +0.015 239,986 615,428 +41,300
Jun19 170306 97.705 97.750 97.705 97.725 +0.015 186,600 627,145 +6,879
Sep19 170306 97.635 97.680 97.635 97.655 +0.015 129,612 474,973 +3,231
Dec19 170306 97.555 97.600 97.550 97.575 +0.020 310,491 602,337 +46,593
Mar20 170306 97.515 97.555 97.510 97.530 +0.020 89,653 269,480 +7,475
Jun20 170306 97.470 97.510 97.465 97.485 +0.020 98,642 183,133 +912
Sep20 170306 97.430 97.470 97.420 97.445 +0.020 62,215 164,771 -685
Dec20 170306 97.370 97.415 97.370 97.390 +0.020 88,937 205,143 +6,901
Mar21 170306 97.345 97.385 97.340 97.360 +0.025 46,823 104,197 +3,701
Jun21 170306 97.310 97.350 97.295 97.325 +0.025 46,180 98,233 -1,465
Total Volume and Open Interest 4,659,026 12,928,042 +184,018
Ultra T-Bond(CBOT)
Mar17 170306 159~15 160~14 158~28 159~05 -0~13 12,164 36,333 -6,677
Jun17 170306 158~16 159~13 157~24 158~02 -0~13 94,382 692,647 -1,906
Sep17 170306 158~02 158~02 158~02 158~02 -0~13      
Total Volume and Open Interest 106,546 728,980 -8,583
Ultra 10-Yr T-Note(CBOT)
Mar17 170306 133~235 134~045 133~210 133~245 unch 5,434 10,044 +110
Jun17 170306 132~145 132~265 132~095 132~135 unch 81,823 330,988 +2,574
Sep17 170306 132~135 132~135 132~135 132~135 unch      
Total Volume and Open Interest 87,257 341,032 +2,684
30 Day Federal Funds(CBOT)
Mar17 170306 99.230 99.230 99.225 99.230 unch 21,120 121,539 -1,254
Apr17 170306 99.140 99.140 99.125 99.135 -0.005 236,696 407,570 -65,865
May17 170306 99.115 99.120 99.105 99.115 unch 158,058 237,480 -8,179
Jun17 170306 99.050 99.060 99.050 99.055 +0.005 44,276 52,678 +13,649
Jul17 170306 99.000 99.010 98.995 99.005 +0.005 116,948 124,786 -2,897
Aug17 170306 98.975 98.985 98.970 98.980 +0.010 29,190 74,519 -2,670
Total Volume and Open Interest 713,017 1,354,244 -58,501
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 170306 169.06 170.16 168.28 168.58 +0.14 95,392 184,176 -9,223
Jun17 170306 166.74 168.02 166.30 166.60 +0.30 53,748 167,408 +57,352
Sep17 170306 164.98 165.88 164.40 164.46 +0.14 19 23 +0
Total Volume and Open Interest 149,159 351,607 +48,129
Euro-Bund(EUREX)
Mar17 170306 164.14 164.54 164.05 164.09 +0.11 1,294,596 1,848,780 -75,553
Jun17 170306 160.91 161.29 160.81 160.88 +0.17 662,785 1,467,354 +453,982
Sep17 170306 162.17 162.46 162.15 162.15 +0.11 551 6,976 +144
Total Volume and Open Interest 1,957,932 3,323,110 +378,573
Euro-Bobl(EUREX)
Mar17 170306 133.89 134.00 133.85 133.87 +0.03 915,373 1,369,905 -189,615
Jun17 170306 131.82 131.94 131.78 131.86 +0.09 487,632 1,242,460 +453,597
Sep17 170306 132.73 132.73 132.73 132.73 +0.03      
Total Volume and Open Interest 1,403,005 2,612,365 +263,982
Euro-Schatz(EUREX)
Mar17 170306 112.48 112.52 112.47 112.50 +0.03 595,845 1,048,062 -258,475
Jun17 170306 112.25 112.33 112.25 112.30 +0.04 386,671 856,401 +189,870
Sep17 170306 112.29 112.29 112.29 112.29 +0.03      
Total Volume and Open Interest 982,516 1,904,463 -68,605
3-Mth Euribor(EUREX)
Mar17 170306 100.325 100.330 100.325 100.330 +0.005 76 3,627 -150
Jun17 170306 100.290 100.295 100.290 100.290 -0.005 150 33,393 -99
Sep17 170306 100.255 100.255 100.255 100.255 -0.005 152 4,486 -150
Total Volume and Open Interest 650 72,514 -423
Long Gilt(LIFFE)
Mar17 170306 128~09 128~14 127~19 127~20 -0~06 6,302 75,912 -2,903
Jun17 170306 127~04 127~11 126~13 126~17 -0~06 200,414 652,093 +6,534
Total Volume and Open Interest 206,716 728,007 +3,631
3-Mth Short Sterling(LIFFE)
Mar17 170306 99.64 99.64 99.64 99.64 unch 12,636 364,978 -451
Jun17 170306 99.61 99.62 99.60 99.61 unch 40,138 509,498 -813
Sep17 170306 99.59 99.60 99.58 99.58 -0.01 39,993 376,738 +2,918
Dec17 170306 99.56 99.58 99.55 99.56 unch 55,941 360,179 -2,190
Mar18 170306 99.54 99.55 99.52 99.52 -0.01 65,435 292,607 -3,583
Jun18 170306 99.49 99.51 99.48 99.49 unch 68,905 316,898 +15,618
Total Volume and Open Interest 618,779 3,209,968 +8,963
3-Mth Euribor(LIFFE)
Mar17 170306 100.325 100.330 100.325 100.325 unch 61,775 293,853 -5,662
Jun17 170306 100.295 100.295 100.285 100.290 unch 127,105 446,548 +13,078
Sep17 170306 100.255 100.260 100.250 100.250 -0.005 143,535 374,207 +19,742
Total Volume and Open Interest 1,336,898 3,626,364 +61,923
3-Mth Aus T-Bills(SFE)
Mar17 170306 98.21 98.21 98.20 98.21 unch 4,957 79,342 -515
Jun17 170306 98.20 98.21 98.19 98.21 unch 28,234 233,613 -7,149
Sep17 170306 98.18 98.18 98.16 98.17 -0.01 25,666 174,413 +3,244
Dec17 170306 98.12 98.12 98.09 98.11 -0.01 29,258 245,661 -4,289
Mar18 170306 98.03 98.03 98.00 98.02 -0.01 14,308 120,330 +219
Jun18 170306 97.93 97.93 97.89 97.91 -0.02 8,791 110,140 -1,201
Sep18 170306 97.82 97.82 97.78 97.80 -0.02 10,279 74,624 +1,962
Dec18 170306 97.72 97.72 97.68 97.70 -0.02 8,007 54,141 +759
Mar19 170306 97.62 97.62 97.58 97.59 -0.03 720 9,041 +99
Jun19 170306 97.46 97.50 97.46 97.49 -0.03 205 5,638 +49
Total Volume and Open Interest 130,425 1,109,145 -6,822
10-Year Aus T-Bonds(SFE)
Mar17 170306 97.17 97.18 97.11 97.17 unch 172,464 1,045,496 -5,764
Jun17 170306 97.16 97.17 97.11 97.16 unch 1,037 2,175 +150
Total Volume and Open Interest 173,501 1,047,671 -5,614
3-Year Aus T-Bonds(SFE)
Mar17 170306 97.96 97.97 97.92 97.95 -0.01 239,282 1,091,867 +12,576
Jun17 170306 97.99 97.99 97.95 97.97 -0.01 3,402 5,306 +1,001
Total Volume and Open Interest 242,684 1,097,173 +13,577
Gold(CMX)
Apr17 170306 1233.9 1237.3 1225.0 1225.5 -1.0 272,763 267,032 -4,238
Jun17 170306 1236.1 1240.2 1228.3 1228.8 -1.0 21,508 96,162 +6,410
Aug17 170306 1240.7 1243.0 1232.0 1232.0 -1.0 2,607 27,755 +1,111
Oct17 170306 1243.6 1244.9 1235.1 1235.1 -1.0 1,081 4,304 -132
Dec17 170306 1246.2 1249.0 1237.8 1238.1 -1.0 1,434 28,025 +133
Feb18 170306 1252.5 1252.5 1241.0 1241.4 -1.0 87 6,155 -23
Apr18 170306 1253.5 1253.5 1244.9 1244.9 -1.1 53 352 -50
Jun18 170306 1248.9 1248.9 1248.5 1248.5 -1.2 52 4,489 +50
Aug18 170306 1252.3 1252.3 1252.3 1252.3 -1.3 0 610 +0
Oct18 170306 1256.1 1256.1 1256.1 1256.1 -1.4 0 5 +0
Dec18 170306 1260.0 1260.0 1260.0 1260.0 -1.5 5 5,509 +1
Total Volume and Open Interest 299,871 444,157 +3,315
Silver(CMX)
Mar17 170306 1790.0 1790.0 1770.0 1772.5 +2.8 898 2,952 -421
May17 170306 1799.0 1799.5 1773.5 1777.3 +3.3 98,439 155,991 -1,783
Jul17 170306 1803.5 1803.5 1782.0 1784.0 +3.4 1,624 15,363 -255
Sep17 170306 1807.0 1807.0 1790.0 1790.5 +3.4 581 7,982 -123
Dec17 170306 1819.0 1819.0 1798.0 1800.0 +3.3 679 12,299 +33
Mar18 170306 1809.9 1809.9 1809.9 1809.9 +3.6 8 365 +7
May18 170306 1816.5 1816.5 1816.5 1816.5 +3.3 0 26 +0
Total Volume and Open Interest 102,523 197,332 -2,543
Platinum(NYMEX)
Apr17 170306 1001.3 1003.6 977.7 978.2 -15.9 23,829 56,306 -2,334
Jul17 170306 1003.3 1005.7 981.6 981.6 -16.0 3,080 11,642 +943
Oct17 170306 995.9 999.0 985.3 985.3 -16.0 275 1,989 +215
Jan18 170306 988.9 988.9 988.9 988.9 -16.1 4 7 +0
Total Volume and Open Interest 27,190 69,953 -1,191
Palladium(NYMEX)
Mar17 170306 772.35 774.00 767.30 774.00 +6.15 125 118 -96
Jun17 170306 770.75 778.55 765.65 773.15 +5.45 3,788 27,545 -280
Sep17 170306 779.00 779.00 767.95 773.70 +5.45 38 124 +12
Total Volume and Open Interest 3,960 27,804 -366
Copper(CMX)
Mar17 170306 268.90 268.90 263.90 264.30 -4.40 778 3,802 -664
May17 170306 270.75 270.95 264.60 265.20 -4.45 55,243 149,615 -1,221
Jul17 170306 270.95 271.35 266.20 266.65 -4.40 6,093 34,940 +256
Sep17 170306 272.05 272.05 267.75 267.85 -4.30 2,535 18,528 -122
Dec17 170306 272.75 272.75 268.25 268.90 -4.20 1,605 22,536 +295
Total Volume and Open Interest 68,290 267,781 -1,396
E-mini DJIA Index(CBOT)
Mar17 170306 20975 20980 20894 20957 -24 151,866 141,381 +1,190
Jun17 170306 20928 20928 20852 20909 -23 1,311 3,053 +562
Sep17 170306 20842 20860 20808 20854 -23 19 70 +0
Dec17 170306 20812 20812 20812 20812 -23 0 5 +0
Total Volume and Open Interest 153,196 144,509 +1,752
S & P 500(CME)
Mar17 170306 2375.30 2376.80 2369.00 2375.40 -5.80 4,076 91,829 -169
Jun17 170306 2366.00 2373.80 2364.80 2372.00 -5.80 61 5,520 +37
Sep17 170306 2369.00 2369.00 2361.80 2369.00 -5.80 0 21 +0
Dec17 170306 2366.50 2366.50 2359.30 2366.50 -5.80 0 1 +0
Total Volume and Open Interest 4,137 97,371 -132
S & P 500 E-Mini(Globex)
Mar17 170306 2380.25 2380.75 2367.00 2375.50 -5.75 1,744,834 3,006,952 -10,504
Jun17 170306 2377.00 2377.25 2363.75 2372.00 -5.75 24,918 149,632 +8,692
Sep17 170306 2367.75 2371.50 2362.00 2369.00 -5.75 202 1,461 +126
Dec17 170306 2365.00 2368.00 2359.00 2366.50 -5.75 22 110 +10
Total Volume and Open Interest 1,769,978 3,158,164 -1,675
NASDAQ 100 E-Mini(Globex)
Mar17 170306 5369.00 5374.50 5339.00 5361.00 -11.00 206,020 229,214 -4,199
Jun17 170306 5372.50 5380.00 5342.30 5364.30 -10.20 1,570 2,981 +489
Sep17 170306 5347.00 5366.30 5347.00 5366.30 -10.70 11 47 +6
Total Volume and Open Interest 207,601 232,258 -3,704
S&P Midcap 400(CME) e-Mini
Mar17 170306 1734.90 1735.00 1720.80 1727.40 -10.60 15,017 95,565 -1,025
Jun17 170306 1720.50 1727.90 1720.20 1726.00 -10.70 8 41 +7
Sep17 170306 1724.60 1724.60 1724.60 1724.60 -10.70      
Total Volume and Open Interest 15,025 95,606 -1,018
Volatility Index(CBOE)
Mar17 170306 12.80 13.15 12.55 12.68 -0.15 120,842 235,852 -2,571
Apr17 170306 14.55 14.80 14.35 14.43 -0.15 72,439 191,639 +5,965
May17 170306 15.40 15.62 15.25 15.33 -0.10 23,013 59,816 +714
Jun17 170306 16.05 16.22 15.95 15.98 -0.10 6,585 33,444 -39
Total Volume and Open Interest 237,052 590,248 +4,276
Russell 2000 Mini(ICE)
Mar17 170306 1389.80 1390.20 1376.40 1382.80 -8.40 146,214 609,666 -1,937
Jun17 170306 1387.00 1387.00 1376.30 1382.20 -8.10 171 1,321 +103
Sep17 170306 1380.70 1380.70 1380.70 1380.70 -8.10 0 198 +0
Total Volume and Open Interest 146,385 611,265 -1,834
Nikkei 225(CME)
Mar17 170306 19450 19515 19305 19375 -95 11,550 32,460 -128
Jun17 170306 19425 19530 19250 19330 -90 1,459 2,481 +916
Total Volume and Open Interest 13,009 34,941 +788
Nikkei 225(SGX)
Mar17 170306 19360 19365 19300 19350 -110 92,091 205,166 +5,327
Jun17 170306 19230 19235 19160 19215 -110 6,935 17,658 +5,025
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 170306 19510 19515 19300 19370 -90 37,362 61,067 +1,204
Jun17 170306 19390 19400 19165 19240 -90 1,869 2,492 +652
Sep17 170306 19190 19190 19190 19190 -90      
Total Volume and Open Interest 39,231 63,560 +1,856
Nikkei 225(CME) e-Mini Yen
Mar17 170306 19370 19370 19370 19370 -90 0 94 +0
Jun17 170306 19240 19240 19240 19240 -90      
Sep17 170306 19190 19190 19190 19190 -90      
Total Volume and Open Interest 0 94 +0
CAC 40(EURONEXT)
Mar17 170306 4990.0 4994.5 4960.0 4972.0 -22.5 69,915 384,796 -11,665
Apr17 170306 4970.0 4970.0 4945.5 4955.0 -22.5 2,079 49,668 +2,014
May17 170306 4901.0 4901.0 4893.0 4893.5 -21.0 59 86 +64
Jun17 170306 4854.0 4854.0 4835.5 4837.0 -22.5 86 3,386 +80
Total Volume and Open Interest 72,139 437,951 -9,507
Hang Seng Index(HKFE)
Mar17 170306 23543 23689 23532 23581 +31 112,532 143,774 -826
Apr17 170306 23547 23694 23547 23586 +30 624 1,401 +376
Total Volume and Open Interest 113,623 152,814 -228
DAX(EUREX)
Mar17 170306 11993.5 12001.0 11917.0 11959.5 -61.0 55,426 178,248 +2,484
Jun17 170306 12026.0 12026.0 11951.0 11990.5 -62.0 2,577 16,964 +316
Sep17 170306 12000.0 12000.0 11961.0 11978.5 -60.5 23 2,719 +3
Total Volume and Open Interest 58,026 197,931 +2,803
Mini-DAX(EUREX)
Mar17 170306 11995.0 12000.0 11918.0 11959.5 -61.0 19,491 11,515 +276
Jun17 170306 12015.0 12024.0 11953.0 11990.5 -62.0 833 3,917 +9
Sep17 170306 11969.0 12002.0 11943.0 11978.5 -60.5 2 50 +0
Total Volume and Open Interest 20,326 15,482 +285
FT-SE 100(EURONEXT)
Mar17 170306 7337.50 7354.00 7325.00 7337.50 -20.00 85,438 748,215 -766
Jun17 170306 7265.00 7275.00 7252.00 7263.00 -19.50 8,173 45,464 +3,974
Sep17 170306 7199.00 7199.00 7199.00 7199.00 -18.50 8 8 +8
Total Volume and Open Interest 93,619 793,687 +3,216
SPI 200(SFE)
Mar17 170306 5711.0 5736.0 5700.0 5728.0 +21.0 38,613 276,819 -582
Jun17 170306 5701.0 5721.0 5691.0 5713.0 +21.0 1,286 2,981 +1,025
Sep17 170306 5654.0 5654.0 5654.0 5654.0 +21.0 0 1,922 +0
Total Volume and Open Interest 39,899 282,818 +443
FTSE MIB(ISE)
Mar17 170306 19565.00 19620.00 19380.00 19444.00 -188.00 23,849 37,352 -593
Jun17 170306 19095.00 19160.00 18945.00 19002.00 -183.00 134 2,150 +61
Sep17 170306 18872.00 18872.00 18872.00 18872.00 -183.00      
Total Volume and Open Interest 23,983 39,502 -532
KOSPI 200(KFE)
Mar17 170306 270.05 270.40 270.00 270.25 +0.60 130,063 133,284 -2,376
Jun17 170306 270.75 271.20 270.70 271.20 +1.00 2,592 21,668 +5,678
Sep17 170306 269.60 271.30 269.60 271.20 +0.60 49 3,241 +61
Total Volume and Open Interest 132,704 168,599 +3,463
GSCI(CME)
Mar17 170306 398.25 401.00 398.05 398.95 +0.55 505 15,778 +337
Apr17 170306 401.70 403.05 400.80 401.25 +0.40 36 61 +36
May17 170306 403.25 403.25 403.25 403.25 +0.40      
Total Volume and Open Interest 541 15,839 +373
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!!!