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 08, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170308 1014.00 1014.75 1008.00 1011.00 -3.75 4,623 4,931 -1,323
May17 170308 1025.25 1027.75 1018.50 1021.75 -3.50 101,384 343,275 +104
Jul17 170308 1034.75 1037.00 1028.00 1031.25 -3.50 37,693 156,531 +1,825
Aug17 170308 1035.25 1036.25 1029.00 1031.75 -3.50 3,246 16,264 +440
Sep17 170308 1021.50 1021.75 1016.75 1018.50 -3.50 1,021 5,574 -183
Nov17 170308 1013.50 1015.75 1007.75 1010.25 -3.25 15,362 140,088 +2,263
Jan18 170308 1016.75 1018.00 1013.25 1015.00 -3.25 1,115 6,978 +121
Mar18 170308 1020.00 1020.00 1015.50 1017.00 -4.50 630 6,771 +255
May18 170308 1019.00 1021.50 1018.75 1019.25 -4.50 265 2,267 +20
Jul18 170308 1024.00 1024.00 1022.00 1022.50 -4.75 49 1,389 +19
Aug18 170308 1015.25 1015.25 1015.25 1015.25 -4.75 0 26 +0
Sep18 170308 995.25 995.25 995.25 995.25 -4.75 0 23 +0
Nov18 170308 984.00 984.00 979.00 979.25 -4.75 166 1,947 +1
Jan19 170308 979.00 985.00 979.00 979.00 -4.75 0 41 +0
Total Volume and Open Interest 165,554 686,142 +3,542
Soybean Meal(CBOT)
Mar17 170308 325.50 327.20 324.40 326.50 -0.40 2,376 1,842 -431
May17 170308 331.50 332.40 328.70 331.10 -0.20 57,232 191,726 -82
Jul17 170308 334.40 335.30 331.80 334.20 -0.10 18,821 90,033 +1,259
Aug17 170308 333.60 334.10 331.20 333.10 -0.30 2,572 11,710 +102
Sep17 170308 332.00 332.10 329.90 331.20 -0.60 1,756 9,733 -105
Oct17 170308 327.80 327.90 325.80 327.30 -0.80 1,752 8,042 +295
Dec17 170308 328.30 328.50 325.60 327.20 -0.70 5,354 41,739 +601
Jan18 170308 326.80 327.40 325.80 326.80 -0.60 182 2,415 +81
Mar18 170308 326.70 327.30 325.50 326.70 -0.60 189 3,432 +69
May18 170308 326.00 326.50 326.00 326.50 -0.70 30 1,485 +2
Total Volume and Open Interest 90,594 364,944 +1,947
Soybean Oil(CBOT)
Mar17 170308 33.42 33.50 33.29 33.29 -0.18 2,213 1,962 -470
May17 170308 33.75 33.99 33.40 33.54 -0.19 42,880 181,848 -1,795
Jul17 170308 34.00 34.26 33.67 33.81 -0.19 14,880 94,861 -508
Aug17 170308 34.16 34.31 33.77 33.90 -0.19 1,446 15,340 -164
Sep17 170308 34.25 34.40 33.87 33.99 -0.17 1,093 10,233 +60
Oct17 170308 34.29 34.41 33.93 34.03 -0.16 1,266 9,702 +133
Dec17 170308 34.41 34.64 34.13 34.24 -0.14 7,150 41,000 +1,039
Jan18 170308 34.77 34.77 34.33 34.41 -0.14 499 4,214 +190
Mar18 170308 34.80 34.80 34.48 34.55 -0.16 1,108 3,824 +699
May18 170308 34.86 34.91 34.65 34.65 -0.15 256 1,417 -47
Total Volume and Open Interest 72,946 367,595 -831
Canola(WCE)
Mar17 170308 530.2 530.2 530.2 530.2 +3.6 1 137 -1
May17 170308 522.4 527.8 520.1 527.2 +3.6 12,358 87,832 +295
Jul17 170308 524.5 529.9 522.2 529.4 +4.0 3,515 40,004 +758
Nov17 170308 503.4 507.7 500.3 507.2 +4.0 5,716 47,063 +1,805
Jan18 170308 508.9 513.1 506.4 512.9 +4.0 2,085 5,909 -365
Total Volume and Open Interest 23,753 181,268 +2,564
Corn(CBOT)
Mar17 170308 369.25 370.25 365.00 365.25 -4.25 3,707 8,066 -1,906
May17 170308 376.00 376.50 371.75 372.25 -3.75 136,062 654,256 -7,072
Jul17 170308 383.00 384.00 379.00 379.75 -3.50 44,714 307,099 +320
Sep17 170308 389.50 389.75 385.25 386.25 -3.25 18,074 136,796 +678
Dec17 170308 395.75 396.25 392.25 392.75 -3.25 26,631 202,159 +1,964
Mar18 170308 404.00 404.25 400.50 400.75 -3.50 17,123 39,130 +6,751
May18 170308 406.25 407.00 403.75 404.25 -3.25 585 4,902 +119
Jul18 170308 410.25 410.50 407.00 407.25 -3.25 297 12,426 +75
Sep18 170308 400.50 403.00 400.50 400.50 -3.50 17 1,466 +5
Dec18 170308 404.25 404.25 401.25 401.50 -2.50 191 14,231 -30
Total Volume and Open Interest 247,402 1,381,224 +904
Wheat(CBOT)
Mar17 170308 431.50 431.50 426.00 427.50 -8.50 587 411 -63
May17 170308 457.00 457.50 445.25 447.00 -9.50 55,707 217,804 -746
Jul17 170308 471.75 472.00 461.00 462.75 -8.75 17,694 93,707 +1,181
Sep17 170308 484.00 485.50 476.00 477.75 -8.50 4,919 37,627 +213
Dec17 170308 502.75 503.00 494.00 495.50 -8.75 6,517 52,622 +251
Mar18 170308 514.75 514.75 508.00 508.75 -9.00 667 8,957 +151
Total Volume and Open Interest 86,233 413,842 +1,055
Wheat(KCBT)
Mar17 170308 457.00 457.00 456.00 457.00 -6.25 40 344 -34
May17 170308 473.00 473.75 464.25 466.00 -6.50 11,218 101,381 +112
Jul17 170308 484.50 485.50 476.25 477.75 -6.75 7,075 68,949 -72
Sep17 170308 495.75 497.50 490.25 491.75 -6.25 2,605 12,586 +1,175
Dec17 170308 514.00 516.25 508.75 510.25 -6.00 2,312 19,067 +305
Mar18 170308 526.50 526.50 522.50 522.50 -6.00 449 3,983 +20
May18 170308 530.00 530.00 525.25 526.50 -5.25 43 1,400 +1
Total Volume and Open Interest 23,764 209,343 +1,511
Wheat(MGE)
Mar17 170308 526.50 530.50 526.50 526.50 -3.00 49 307 -128
May17 170308 540.25 540.50 534.00 534.50 -5.00 5,207 36,185 -446
Jul17 170308 548.00 549.00 542.00 542.50 -5.75 2,925 17,556 +124
Sep17 170308 556.00 556.00 550.00 550.25 -6.00 1,493 8,550 -370
Dec17 170308 564.00 565.50 560.75 560.75 -6.25 1,375 6,553 +115
Mar18 170308 575.25 578.00 572.75 573.00 -5.25 489 2,568 +95
Total Volume and Open Interest 11,696 72,348 -564
Oats(CBOT)
Mar17 170308 266.00 267.25 264.50 267.25 +1.75 5 128 -11
May17 170308 239.00 244.00 237.25 243.75 +3.75 262 5,409 -80
Jul17 170308 233.50 236.75 231.75 236.25 +2.00 138 1,025 +4
Sep17 170308 229.00 233.00 229.00 233.00 +4.00 0 30 +0
Total Volume and Open Interest 488 7,054 -15
Rough Rice(CBOT)
Mar17 170308 9.35 9.39 9.35 9.39 +0.11 0 17 -5
May17 170308 9.52 9.70 9.50 9.64 +0.11 82 10,674 +8
Jul17 170308 9.87 9.89 9.86 9.89 +0.11 10 1,021 -1
Sep17 170308 10.10 10.10 10.10 10.10 +0.10 3 38 +0
Total Volume and Open Interest 95 11,770 +2
Live Cattle(CME)
Apr17 170308 115.500 117.150 115.135 115.980 +0.630 22,838 114,737 -3,522
Jun17 170308 105.785 107.150 105.650 106.250 +0.615 14,887 105,849 +1,985
Aug17 170308 101.550 102.650 101.480 102.050 +0.570 7,918 60,277 +578
Oct17 170308 101.600 102.650 101.600 102.100 +0.350 5,185 36,802 +1,226
Dec17 170308 103.035 103.730 102.850 103.350 +0.270 1,290 15,674 +285
Feb18 170308 103.250 103.850 103.080 103.500 +0.270 335 5,106 +114
Total Volume and Open Interest 52,614 340,162 +738
Feeder Cattle(CME)
Mar17 170308 124.080 125.285 123.300 124.385 +0.435 1,263 5,814 -350
Apr17 170308 122.150 123.635 121.950 122.785 +0.435 3,180 16,796 -16
May17 170308 121.480 123.150 121.480 122.300 +0.400 1,948 14,823 +74
Aug17 170308 124.080 125.150 123.680 124.400 +0.320 980 10,078 +233
Sep17 170308 124.000 124.885 123.430 124.285 +0.355 422 1,822 +196
Oct17 170308 123.000 123.980 122.730 123.400 +0.200 121 576 +42
Nov17 170308 122.500 122.750 121.800 122.230 +0.280 88 365 +5
Total Volume and Open Interest 8,086 50,474 +228
Lean Hogs(CME)
Apr17 170308 68.150 68.680 67.900 68.430 +0.380 15,329 73,847 -4,434
May17 170308 73.300 73.700 73.300 73.350 -0.250 60 1,912 -6
Jun17 170308 77.200 77.730 77.100 77.330 -0.100 9,055 60,055 +1,866
Jul17 170308 77.500 77.950 77.450 77.500 -0.285 1,461 21,822 +21
Aug17 170308 77.885 78.300 77.750 77.950 -0.150 2,771 25,682 +98
Oct17 170308 68.200 68.580 68.100 68.285 -0.065 1,193 21,377 +204
Dec17 170308 63.830 64.050 63.750 64.000 +0.015 507 11,635 +213
Feb18 170308 66.500 66.800 66.450 66.725 +0.075 289 2,037 +161
Total Volume and Open Interest 30,670 218,950 -1,876
Class III Milk(CME)
Mar17 170308 15.90 15.97 15.80 15.88 -0.07 200 4,599 +25
Apr17 170308 15.92 16.23 15.89 16.13 +0.14 203 4,264 +100
May17 170308 16.10 16.35 16.03 16.25 +0.13 95 3,864 +25
Jun17 170308 16.29 16.50 16.23 16.45 +0.16 147 3,711 +42
Jul17 170308 16.58 16.78 16.58 16.72 +0.18 86 2,767 +15
Aug17 170308 16.80 16.96 16.80 16.95 +0.17 85 2,344 +16
Sep17 170308 16.86 17.03 16.86 17.03 +0.19 39 2,463 +31
Oct17 170308 16.80 16.83 16.80 16.80 +0.02 20 1,992 +8
Nov17 170308 16.71 16.73 16.71 16.71 +0.03 16 1,784 -5
Dec17 170308 16.61 16.61 16.61 16.61 +0.03 31 1,651 -3
Jan18 170308 16.50 16.50 16.50 16.50 unch 24 501 +19
Feb18 170308 16.50 16.50 16.50 16.50 unch 8 428 +3
Mar18 170308 16.50 16.50 16.50 16.50 +0.05 0 360 +0
Total Volume and Open Interest 954 31,662 +276
Cocoa(ICE)
Mar17 170308 1945 1945 1945 1945 -5 2 2 -1
May17 170308 1902 1922 1896 1912 -5 15,260 135,028 +755
Jul17 170308 1915 1933 1909 1924 -4 6,937 69,044 +394
Sep17 170308 1932 1949 1925 1939 -5 2,951 29,167 +626
Dec17 170308 1962 1979 1955 1968 -5 1,308 20,850 +419
Mar18 170308 1989 2006 1982 1998 -3 630 15,804 +493
May18 170308 2009 2018 2004 2018 -2 36 5,784 +25
Total Volume and Open Interest 27,250 288,019 +2,810
Coffee "C"(ICE)
Mar17 170308 140.05 140.05 140.05 140.05 +1.05 2 162 -2
May17 170308 141.00 142.55 139.65 141.75 +1.05 12,985 95,312 +34
Jul17 170308 143.50 144.80 142.00 144.05 +1.05 2,919 34,560 +12
Sep17 170308 145.80 147.05 144.35 146.30 +1.00 2,565 19,781 -50
Dec17 170308 149.15 150.25 147.55 149.55 +1.00 1,171 15,094 +119
Mar18 170308 151.65 153.45 150.85 152.80 +1.05 529 5,332 +121
Total Volume and Open Interest 20,316 175,557 +314
Orange Juice(ICE)
Mar17 170308 179.00 179.00 174.15 175.10 -3.90 1 409 +0
May17 170308 175.00 177.20 174.00 174.80 -0.70 1,230 8,227 +57
Jul17 170308 172.50 172.50 169.65 169.85 -1.30 228 1,228 +41
Sep17 170308 168.75 168.75 167.60 167.60 -1.55 69 597 +22
Nov17 170308 165.70 166.30 165.00 165.00 -1.25 22 138 +11
Jan18 170308 163.05 163.05 163.05 163.05 -0.95 0 1 +0
Total Volume and Open Interest 1,550 10,600 +131
Sugar #11(ICE)
May17 170308 18.41 18.56 18.14 18.40 unch 49,211 308,586 +4,862
Jul17 170308 18.45 18.54 18.16 18.38 -0.03 23,632 168,023 +1,011
Oct17 170308 18.58 18.67 18.31 18.51 -0.04 11,190 110,791 +760
Mar18 170308 18.95 18.98 18.63 18.81 -0.07 5,436 89,665 -448
May18 170308 18.65 18.65 18.36 18.51 -0.07 1,974 25,544 +545
Jul18 170308 18.25 18.29 18.06 18.19 -0.07 1,732 16,235 -16
Oct18 170308 18.17 18.25 17.99 18.12 -0.08 440 17,370 +5
Mar19 170308 18.23 18.30 18.09 18.17 -0.08 194 8,711 +48
Total Volume and Open Interest 93,908 753,591 +6,840
London Cocoa(LCE)
Mar17 170308 1575 1580 1565 1576 -4 6,314 30,018 -2,004
May17 170308 1576 1587 1569 1581 -3 14,195 98,729 -181
Jul17 170308 1595 1603 1587 1596 -5 4,937 65,518 -877
Sep17 170308 1613 1620 1604 1614 -3 4,479 46,048 -1,170
Dec17 170308 1637 1644 1630 1640 -3 2,391 36,375 +240
Mar18 170308 1656 1665 1650 1661 -2 514 26,186 +140
May18 170308 1674 1680 1670 1680 -2 55 8,299 -38
Total Volume and Open Interest 32,946 317,089 -3,932
London Sugar(LCE)
May17 170308 520.60 523.70 515.00 520.70 +0.40 4,784 41,030 +126
Aug17 170308 513.20 515.60 506.90 512.50 -0.30 2,091 19,160 +58
Oct17 170308 497.90 500.90 492.80 497.50 -0.80 564 15,110 +57
Dec17 170308 489.20 492.30 485.30 489.50 -0.50 386 6,026 -17
Mar18 170308 487.90 491.30 485.00 489.10 -0.20 106 4,490 +19
Total Volume and Open Interest 8,099 87,998 +282
Cotton(ICE)
Mar17 170308 77.34 77.34 76.90 76.90 -0.38 8 29 -6
May17 170308 77.90 78.29 77.61 78.09 +0.06 16,701 163,399 +1,998
Jul17 170308 78.75 79.20 78.54 79.03 +0.04 6,236 51,924 +827
Oct17 170308 75.52 75.52 75.52 75.52 +0.19 0 33 +0
Dec17 170308 75.09 75.46 74.85 75.45 +0.17 5,758 52,191 +2,249
Mar18 170308 74.90 75.34 74.86 75.34 +0.08 135 5,642 +55
Total Volume and Open Interest 28,998 274,991 +5,245
Lumber(CME)
Mar17 170308 357.1 360.3 354.2 356.7 -4.2 184 520 -144
May17 170308 370.0 375.0 364.7 369.6 -4.8 464 4,232 +75
Jul17 170308 379.7 383.7 375.3 379.7 -3.5 123 717 +33
Sep17 170308 378.4 383.6 376.4 381.9 -1.3 35 193 +17
Total Volume and Open Interest 808 5,699 -18
Crude Oil(NYM)
Apr17 170308 52.79 52.92 50.05 50.28 -2.86 503,692 439,860 -9,976
May17 170308 53.30 53.43 50.61 50.83 -2.81 187,845 269,381 +15,455
Jun17 170308 53.61 53.81 51.03 51.24 -2.78 84,546 259,787 +2,808
Jul17 170308 54.05 54.10 51.37 51.57 -2.75 31,113 115,776 -1,798
Aug17 170308 54.20 54.33 51.62 51.81 -2.72 21,414 81,496 +1,156
Sep17 170308 54.35 54.45 51.76 51.96 -2.69 17,431 133,888 +1,298
Oct17 170308 54.53 54.53 51.94 52.06 -2.66 5,827 64,456 +710
Nov17 170308 54.56 54.56 51.98 52.13 -2.63 4,743 49,671 +277
Dec17 170308 54.53 54.59 51.97 52.19 -2.59 34,598 241,529 -79
Jan18 170308 54.60 54.60 52.16 52.21 -2.55 2,149 52,279 +323
Feb18 170308 54.25 54.41 52.06 52.22 -2.51 3,512 26,328 +1,614
Mar18 170308 54.41 54.41 52.10 52.22 -2.48 3,580 41,569 +146
Apr18 170308 52.22 52.22 52.22 52.22 -2.44 3,612 14,325 +1,650
May18 170308 52.22 54.76 52.22 52.22 -2.41 2,347 10,758 -687
Jun18 170308 54.35 54.36 52.01 52.21 -2.38 5,190 63,304 -595
Jul18 170308 52.17 54.75 52.17 52.17 -2.35 724 11,459 +571
Total Volume and Open Interest 924,383 2,135,806 +14,392
e-miNY Crude Oil(NYM)
Apr17 170308 52.800 52.925 50.050 50.275 -2.875 8,965 2,021 -47
May17 170308 53.350 53.400 50.650 50.825 -2.825 272 351 -1
Jun17 170308 53.700 53.800 51.075 51.250 -2.775 114 128 -12
Jul17 170308 53.875 53.875 51.575 51.575 -2.750 5 164 -2
Aug17 170308 53.475 53.475 51.800 51.800 -2.725 2 18 +0
Sep17 170308 54.300 54.300 51.950 51.950 -2.700 0 133 +0
Oct17 170308 52.050 52.050 52.050 52.050 -2.675 0 10 +0
Nov17 170308 52.125 52.125 52.125 52.125 -2.625 4 88 -4
Dec17 170308 54.700 54.700 52.000 52.200 -2.575 43 165 -38
Jan18 170308 52.200 52.200 52.200 52.200 -2.550 2 73 -2
Total Volume and Open Interest 9,413 3,308 -108
NY Harbor ULSD(NYM)
Apr17 170308 161.76 162.47 155.02 155.67 -5.72 57,530 98,665 -5,270
May17 170308 162.22 163.25 155.90 156.52 -5.82 27,464 72,939 +1,694
Jun17 170308 163.28 164.13 156.88 157.41 -5.92 23,953 59,282 -771
Jul17 170308 164.55 165.06 157.89 158.43 -5.96 9,652 25,910 +760
Aug17 170308 165.23 166.08 159.16 159.56 -5.96 6,027 17,014 -210
Sep17 170308 166.52 167.16 160.55 160.82 -5.91 4,885 19,377 +85
Oct17 170308 167.39 168.19 161.74 162.02 -5.88 2,064 8,081 +190
Nov17 170308 168.20 169.18 162.72 163.09 -5.84 2,093 10,600 +759
Dec17 170308 169.33 169.90 163.44 163.91 -5.79 8,188 47,489 +1,565
Jan18 170308 168.40 168.40 164.40 164.69 -5.73 498 6,402 +102
Feb18 170308 169.20 169.20 164.99 164.99 -5.68 231 3,048 -14
Mar18 170308 168.48 168.48 164.03 164.65 -5.59 166 2,347 +22
Apr18 170308 166.10 166.10 163.58 163.58 -5.49 30 2,010 +3
May18 170308 165.00 165.00 162.58 162.86 -5.42 24 1,017 -1
Total Volume and Open Interest 145,387 396,759 -444
RBOB Gasoline(NYM)
Apr17 170308 169.98 170.72 164.35 165.26 -2.72 62,218 109,094 -2,467
May17 170308 172.34 172.85 166.38 167.25 -3.44 41,056 92,693 +2,776
Jun17 170308 173.43 173.64 167.10 167.94 -3.92 30,067 58,230 +517
Jul17 170308 172.47 173.15 166.82 167.48 -4.17 11,350 33,136 -516
Aug17 170308 170.72 171.74 165.58 166.10 -4.36 5,716 19,147 +306
Sep17 170308 168.57 169.24 163.07 163.70 -4.48 6,747 24,025 +639
Oct17 170308 154.80 156.14 150.10 150.68 -4.61 2,916 9,694 +200
Nov17 170308 152.57 153.24 147.49 147.82 -4.61 1,281 7,335 +201
Dec17 170308 149.93 150.98 144.92 145.57 -4.62 5,480 27,655 +1,323
Jan18 170308 148.23 148.23 144.82 144.82 -4.60 154 5,048 -57
Total Volume and Open Interest 170,172 406,048 +2,303
e-miNY RBOB Gasoline(NYM)
Apr17 170308 165.30 165.30 165.26 165.30 -2.68 0 1 +0
May17 170308 167.30 167.30 167.25 167.30 -3.39      
Jun17 170308 167.90 167.94 167.90 167.90 -3.96      
Jul17 170308 167.50 167.50 167.48 167.50 -4.15      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170308 2.835 2.949 2.833 2.901 +0.077 216,887 257,878 -10,326
May17 170308 2.934 3.024 2.930 2.981 +0.060 100,241 226,350 -1,181
Jun17 170308 3.024 3.094 3.020 3.058 +0.050 64,972 104,868 -6
Jul17 170308 3.097 3.159 3.095 3.122 +0.041 75,529 104,929 -5,535
Aug17 170308 3.125 3.185 3.125 3.148 +0.038 25,183 52,751 -679
Sep17 170308 3.119 3.170 3.119 3.137 +0.036 15,540 75,838 -134
Oct17 170308 3.139 3.190 3.137 3.156 +0.035 41,187 106,096 -2,126
Nov17 170308 3.212 3.245 3.212 3.219 +0.034 6,488 39,442 +252
Dec17 170308 3.345 3.378 3.343 3.348 +0.026 4,692 45,359 +160
Jan18 170308 3.432 3.465 3.426 3.434 +0.022 12,569 69,014 +960
Feb18 170308 3.419 3.431 3.397 3.403 +0.019 4,155 27,898 +275
Mar18 170308 3.330 3.345 3.311 3.318 +0.016 7,424 46,246 -183
Apr18 170308 2.860 2.867 2.847 2.863 +0.020 6,999 66,105 -105
May18 170308 2.813 2.815 2.798 2.815 +0.018 2,751 22,892 +319
Jun18 170308 2.823 2.838 2.821 2.838 +0.018 1,847 12,745 +430
Jul18 170308 2.844 2.865 2.844 2.865 +0.017 742 14,271 +13
Total Volume and Open Interest 589,957 1,364,391 -17,473
Brent Crude Oil(ICE)
May17 170308 55.63 55.77 52.93 53.11 -2.81 224,195 521,062 +25
Jun17 170308 55.89 55.98 53.17 53.37 -2.76 140,233 377,833 +2,058
Jul17 170308 56.02 56.16 53.39 53.57 -2.73 47,524 190,142 +22
Aug17 170308 56.17 56.31 53.56 53.74 -2.70 24,445 123,065 +3,822
Sep17 170308 56.25 56.38 53.67 53.85 -2.66 25,002 162,274 +670
Oct17 170308 56.27 56.39 53.74 53.90 -2.61 9,259 73,904 +953
Nov17 170308 56.26 56.38 53.77 53.93 -2.55 6,533 59,683 +188
Dec17 170308 56.24 56.36 53.77 53.97 -2.49 65,350 240,658 +4,829
Jan18 170308 56.20 56.26 53.83 54.00 -2.43 1,822 40,733 -252
Feb18 170308 54.21 54.21 53.99 53.99 -2.39 2,001 28,969 -188
Mar18 170308 56.10 56.10 53.83 53.98 -2.34 5,513 31,549 -1,349
Apr18 170308 55.71 55.75 53.96 53.96 -2.30 894 19,353 -88
May18 170308 53.91 53.91 53.91 53.91 -2.26 448 14,053 +113
Jun18 170308 55.81 55.96 53.67 53.84 -2.22 13,398 83,648 +463
Total Volume and Open Interest 599,255 2,354,020 +16,258
Gas Oil(ICE)
Mar17 170308 486.50 487.75 466.50 482.50 -5.25 49,354 71,839 -20,159
Apr17 170308 490.25 491.50 469.75 485.75 -5.25 83,345 196,227 +12,389
May17 170308 492.50 493.50 472.00 488.25 -5.50 36,943 100,157 +8,585
Jun17 170308 494.50 495.50 474.00 490.25 -5.50 29,114 118,078 -2,474
Jul17 170308 496.75 498.00 477.00 492.50 -5.75 12,678 57,412 +898
Aug17 170308 499.50 500.25 479.75 495.00 -5.50 6,989 36,718 +1,706
Sep17 170308 501.25 502.25 482.50 497.00 -5.75 5,798 37,340 -73
Oct17 170308 503.75 504.50 485.00 499.50 -5.75 3,569 34,289 +327
Nov17 170308 503.75 505.50 490.50 500.25 -5.75 4,303 14,947 -237
Dec17 170308 504.50 505.25 485.50 500.50 -5.75 13,096 91,977 -1,364
Total Volume and Open Interest 257,361 927,249 +1
Ethanol(CBOT)
Apr17 170308 1.484 1.505 1.473 1.485 -0.006 173 2,450 -36
May17 170308 1.506 1.516 1.496 1.507 -0.003 170 792 +56
Jun17 170308 1.510 1.510 1.508 1.508 -0.003 5 353 +1
Jul17 170308 1.510 1.519 1.510 1.510 -0.003 1 231 +0
Aug17 170308 1.510 1.510 1.510 1.510 -0.003 0 459 +0
Sep17 170308 1.510 1.513 1.510 1.513 -0.003 0 34 +0
Oct17 170308 1.507 1.510 1.507 1.507 -0.003 0 141 +0
Nov17 170308 1.496 1.496 1.496 1.496 -0.003 0 80 +0
Total Volume and Open Interest 349 4,562 +21
WTI Crude Oil(ICE)
Apr17 170308 52.82 52.92 50.06 50.28 -2.86 56,669 60,461 +612
May17 170308 53.30 53.44 50.60 50.83 -2.81 82,670 66,217 +3,441
Jun17 170308 53.71 53.82 51.03 51.24 -2.78 44,190 91,470 +223
Jul17 170308 53.97 54.08 51.38 51.57 -2.75 8,726 39,536 +64
Aug17 170308 54.18 54.30 51.62 51.81 -2.72 4,765 18,688 -236
Sep17 170308 54.32 54.42 51.80 51.96 -2.69 4,932 26,962 +1,123
Oct17 170308 54.25 54.40 51.96 52.06 -2.66 2,353 10,478 +408
Nov17 170308 54.29 54.34 52.13 52.13 -2.63 922 5,146 +95
Dec17 170308 54.45 54.60 52.00 52.19 -2.59 10,055 117,720 +157
Jan18 170308 52.21 52.21 52.21 52.21 -2.55 366 6,444 +272
Feb18 170308 52.22 52.22 52.22 52.22 -2.51 58 4,181 +1
Mar18 170308 52.22 52.22 52.22 52.22 -2.48 158 8,085 +3
Apr18 170308 52.22 52.22 52.22 52.22 -2.44 71 1,641 +50
May18 170308 52.22 52.22 52.22 52.22 -2.41 40 606 +14
Jun18 170308 54.19 54.19 52.21 52.21 -2.38 746 27,143 +0
Jul18 170308 54.52 54.52 52.17 52.17 -2.35 10 384 +10
Total Volume and Open Interest 219,338 605,018 +7,046
US Dollar Index(ICE)
Mar17 170308 101.760 102.185 101.705 102.075 +0.270 38,657 58,230 -11,884
Jun17 170308 101.660 102.060 101.580 101.950 +0.265 17,202 22,944 +12,880
Sep17 170308 101.410 101.875 101.410 101.815 +0.270 47 509 +21
Total Volume and Open Interest 55,918 81,995 +1,026
Australian Dollar(CME)
Mar17 170308 75.86 76.08 75.22 75.35 -0.51 75,057 120,539 -6,211
Jun17 170308 75.74 75.94 75.10 75.22 -0.50 12,194 25,992 +5,489
Sep17 170308 75.60 75.74 75.05 75.10 -0.51 2 720 +1
Total Volume and Open Interest 87,380 147,511 -653
British Pound(CME)
Mar17 170308 122.02 122.15 121.40 121.70 -0.32 118,655 208,115 -25,801
Jun17 170308 122.29 122.45 121.69 122.00 -0.33 50,627 59,784 +37,963
Sep17 170308 122.70 122.76 122.08 122.33 -0.32 29 248 -11
Total Volume and Open Interest 169,590 268,832 +12,199
Canadian Dollar(CME)
Mar17 170308 74.54 74.64 74.06 74.11 -0.41 53,976 118,545 -2,166
Jun17 170308 74.64 74.74 74.16 74.21 -0.40 7,075 19,398 +3,391
Sep17 170308 74.60 74.84 74.28 74.32 -0.40 105 1,167 +61
Dec17 170308 74.62 74.93 74.44 74.44 -0.39 229 1,226 +194
Total Volume and Open Interest 61,457 140,591 +1,488
Japanese Yen(CME)
Mar17 170308 87.72 88.03 87.14 87.41 -0.29 132,793 176,966 -12,088
Jun17 170308 88.12 88.42 87.52 87.78 -0.31 30,914 44,532 +14,910
Sep17 170308 88.22 88.83 88.02 88.21 -0.31 14 155 -2
Total Volume and Open Interest 163,904 222,276 +2,831
Swiss Franc(CME)
Mar17 170308 98.67 98.81 98.50 98.59 -0.11 19,167 47,905 -2,954
Jun17 170308 99.28 99.40 99.07 99.16 -0.12 5,607 5,784 +3,486
Sep17 170308 99.79 99.91 99.65 99.79 -0.11 0 23 +0
Total Volume and Open Interest 24,774 53,728 +532
EuroFX(CME)
Mar17 170308 105.67 105.76 105.37 105.50 -0.20 207,698 350,188 -34,741
Jun17 170308 106.17 106.25 105.86 105.99 -0.20 52,984 83,797 +31,295
Sep17 170308 106.66 106.76 106.40 106.51 -0.20 224 795 +65
Total Volume and Open Interest 262,096 435,763 -3,306
Mexican Peso(CME)
Mar17 170308 513.00 514.00 507.25 508.25 -4.88 46,012 133,091 -6,733
Apr17 170308 505.75 505.75 505.75 505.75 -4.88      
Total Volume and Open Interest 53,743 191,364 -1,766
Brazilian Real(CME)
Apr17 170308 317.40 317.85 312.40 314.50 -4.10 518 26,200 +56
May17 170308 313.00 313.00 310.80 312.80 -4.05 0 104 +0
Jun17 170308 311.90 311.90 309.60 310.45 -3.90 1 4,880 +1
Jul17 170308 308.45 308.45 308.45 308.45 -3.85      
Total Volume and Open Interest 519 31,184 +57
30-Year T-Bonds(CBOT)
Mar17 170308 149~310 150~040 148~190 149~050 -0~300 4,306 7,615 -2,628
Jun17 170308 148~210 148~290 147~090 147~290 -0~300 199,879 669,344 +4,592
Sep17 170308 146~300 146~300 146~300 146~300 -1~000 0 2 +0
Total Volume and Open Interest 204,185 676,961 +1,964
10-Year T-Notes(CBOT)
Mar17 170308 124~010 124~030 123~160 123~245 -0~090 13,581 53,614 -9,204
Jun17 170308 123~125 123~165 122~270 123~045 -0~100 927,711 3,226,417 +2,316
Sep17 170308 122~250 122~250 122~250 122~250 -0~100 0 1 +0
Total Volume and Open Interest 941,292 3,280,032 -6,888
5-Year T-Notes(CBOT)
Mar17 170308 117~096 117~096 117~000 117~054 -0~046 30,066 93,749 -6,462
Jun17 170308 116~280 116~302 116~182 116~240 -0~054 616,975 2,984,449 +5,752
Sep17 170308 116~104 116~104 116~104 116~104 -0~054 0 2 +0
Total Volume and Open Interest 647,041 3,078,200 -710
2 Year T-Notes(CBOT)
Mar17 170308 108~086 108~086 108~064 108~076 -0~014 13,490 24,487 -6,696
Jun17 170308 107~302 107~306 107~274 107~290 -0~016 285,553 1,372,444 -3,355
Sep17 170308 107~290 107~290 107~290 107~290 -0~016      
Total Volume and Open Interest 299,043 1,396,931 -10,051
Eurodollars(CME)
Mar17 170308 98.868 98.875 98.863 98.870 +0.003 276,440 1,269,319 +10,266
Jun17 170308 98.695 98.700 98.670 98.680 -0.015 310,954 1,524,114 -19,463
Sep17 170308 98.560 98.565 98.525 98.545 -0.015 236,668 1,212,214 +4,534
Dec17 170308 98.400 98.405 98.360 98.385 -0.020 465,323 1,479,423 +28,976
Mar18 170308 98.265 98.275 98.220 98.250 -0.020 261,669 1,059,400 +6,928
Jun18 170308 98.125 98.135 98.075 98.105 -0.025 283,737 937,879 +4,908
Sep18 170308 97.995 98.010 97.945 97.975 -0.030 217,062 749,915 +26,776
Dec18 170308 97.865 97.880 97.810 97.840 -0.035 309,059 1,155,369 +44,269
Mar19 170308 97.780 97.795 97.720 97.755 -0.035 187,299 656,087 +29,714
Jun19 170308 97.700 97.720 97.640 97.675 -0.035 138,279 634,329 +2,604
Sep19 170308 97.635 97.645 97.565 97.600 -0.040 95,088 490,413 +9,804
Dec19 170308 97.555 97.565 97.480 97.515 -0.045 138,880 622,513 +19,308
Mar20 170308 97.505 97.520 97.435 97.470 -0.045 57,966 271,379 +904
Jun20 170308 97.460 97.475 97.390 97.425 -0.045 51,293 182,623 +2,283
Sep20 170308 97.420 97.435 97.350 97.385 -0.045 45,666 172,096 +5,270
Dec20 170308 97.370 97.385 97.295 97.330 -0.045 41,916 217,020 +4,203
Mar21 170308 97.335 97.355 97.265 97.300 -0.045 33,404 103,712 +120
Jun21 170308 97.300 97.320 97.230 97.265 -0.045 28,129 100,466 +1,294
Total Volume and Open Interest 3,276,860 13,253,672 +202,997
Ultra T-Bond(CBOT)
Mar17 170308 158~24 158~26 157~00 157~28 -0~30 2,695 29,816 -1,923
Jun17 170308 157~16 157~26 155~28 156~25 -0~30 72,028 696,817 +6,050
Sep17 170308 156~25 156~25 156~25 156~25 -0~30      
Total Volume and Open Interest 74,723 726,633 +4,127
Ultra 10-Yr T-Note(CBOT)
Mar17 170308 132~295 133~060 132~275 133~060 -0~135 2,283 8,348 -691
Jun17 170308 132~050 132~100 131~135 131~265 -0~135 63,604 328,828 -2,301
Sep17 170308 131~265 131~265 131~265 131~265 -0~135      
Total Volume and Open Interest 65,887 337,176 -2,992
30 Day Federal Funds(CBOT)
Mar17 170308 99.228 99.228 99.220 99.225 -0.003 42,535 107,290 -13,065
Apr17 170308 99.130 99.135 99.120 99.125 -0.010 93,061 435,034 +34,937
May17 170308 99.110 99.110 99.100 99.110 -0.005 41,285 250,310 +6,197
Jun17 170308 99.050 99.050 99.030 99.045 -0.010 12,419 62,265 +457
Jul17 170308 99.000 99.005 98.975 98.995 -0.010 29,238 126,077 +631
Aug17 170308 98.970 98.975 98.940 98.960 -0.015 15,008 79,148 +3,452
Total Volume and Open Interest 273,498 1,406,563 +39,312
Japanese Govt Bonds(SGX)
Jun17 170307 150.20 150.28 150.18 150.26 +0.04 2,428 1,843 +1,121
Sep17 170307 150.26 150.26 150.26 150.26 +0.04      
Dec17 170307 150.26 150.26 150.26 150.26 +0.04      
Total Volume and Open Interest 5,789 16,463 +1,198
Euro-Buxl(EUREX)
Mar17 170308 168.68 168.70 167.56 168.02 -0.82 114,368 44,200 -75,238
Jun17 170308 166.90 167.10 165.18 165.50 -1.42 96,458 211,863 +3,838
Sep17 170308 164.80 164.80 163.50 163.60 -1.12 22 6 -15
Total Volume and Open Interest 210,848 256,069 -71,415
Euro-Bund(EUREX)
Mar17 170308 164.42 164.49 163.81 164.00 -0.39 1,264,538 297,370 -854,949
Jun17 170308 161.27 161.29 160.46 160.50 -0.80 1,067,636 2,005,195 +172,222
Sep17 170308 163.00 163.00 161.86 161.86 -0.84 224 7,368 +208
Total Volume and Open Interest 2,332,398 2,309,933 -682,519
Euro-Bobl(EUREX)
Mar17 170308 134.04 134.04 133.81 133.85 -0.19 1,002,849 330,463 -631,024
Jun17 170308 132.16 132.19 131.82 131.84 -0.34 847,517 1,610,750 +113,013
Sep17 170308 132.63 132.63 132.54 132.54 -0.36 0 1 +1
Total Volume and Open Interest 1,850,366 1,941,214 -518,010
Euro-Schatz(EUREX)
Mar17 170308 112.61 112.69 112.61 112.63 +0.01 668,278 274,410 -595,501
Jun17 170308 112.38 112.41 112.31 112.32 -0.07 645,826 1,298,946 +76,867
Sep17 170308 112.32 112.32 112.32 112.32 -0.07      
Total Volume and Open Interest 1,314,104 1,573,356 -518,634
3-Mth Euribor(EUREX)
Mar17 170308 100.330 100.330 100.330 100.330 unch 78 3,524 -151
Jun17 170308 100.285 100.295 100.285 100.295 unch 150 33,597 +94
Sep17 170308 100.255 100.255 100.255 100.255 -0.005 24 4,486 +0
Total Volume and Open Interest 665 72,683 -119
Long Gilt(LIFFE)
Mar17 170308 127~22 127~25 127~05 127~12 -0~18 11,948 69,237 -4,813
Jun17 170308 126~17 126~22 126~00 126~08 -0~18 208,839 649,309 -10,268
Total Volume and Open Interest 220,787 718,548 -15,081
3-Mth Short Sterling(LIFFE)
Mar17 170308 99.64 99.64 99.64 99.64 unch 21,864 363,574 +1,734
Jun17 170308 99.61 99.62 99.61 99.61 unch 43,382 508,938 +1,482
Sep17 170308 99.59 99.59 99.58 99.58 -0.01 41,078 388,223 +5,870
Dec17 170308 99.57 99.57 99.55 99.55 -0.01 58,850 355,475 -1,285
Mar18 170308 99.53 99.54 99.51 99.52 -0.01 56,106 288,939 +4,847
Jun18 170308 99.50 99.51 99.47 99.47 -0.03 63,342 314,683 -6,118
Total Volume and Open Interest 625,847 3,220,062 +13,170
3-Mth Euribor(LIFFE)
Mar17 170308 100.325 100.330 100.325 100.325 -0.005 40,440 277,404 -7,584
Jun17 170308 100.290 100.295 100.285 100.290 -0.005 101,860 462,879 -5,347
Sep17 170308 100.260 100.265 100.250 100.255 -0.005 145,844 424,278 +23,135
Total Volume and Open Interest 1,023,105 3,839,273 +77,427
3-Mth Aus T-Bills(SFE)
Mar17 170308 98.20 98.21 98.19 98.21 +0.01 10,111 62,800 -12,474
Jun17 170308 98.19 98.19 98.17 98.19 -0.01 31,781 233,996 +4,010
Sep17 170308 98.16 98.16 98.13 98.14 -0.02 33,894 177,907 +1,402
Dec17 170308 98.08 98.10 98.05 98.06 -0.03 19,303 236,129 -5,501
Mar18 170308 97.99 98.00 97.95 97.96 -0.03 16,771 122,517 +2,134
Jun18 170308 97.89 97.89 97.84 97.85 -0.04 6,754 111,405 -32
Sep18 170308 97.78 97.79 97.73 97.74 -0.04 3,807 77,766 -101
Dec18 170308 97.67 97.68 97.63 97.64 -0.04 2,858 55,244 -715
Mar19 170308 97.57 97.58 97.53 97.53 -0.05 908 9,666 +297
Jun19 170308 97.48 97.49 97.42 97.43 -0.05 13 5,840 +9
Total Volume and Open Interest 126,200 1,095,482 -10,971
10-Year Aus T-Bonds(SFE)
Mar17 170308 97.15 97.16 97.09 97.11 -0.04 147,037 1,041,787 +3,604
Jun17 170308 97.15 97.15 97.09 97.10 -0.04 841 2,961 +560
Total Volume and Open Interest 147,878 1,044,748 +4,164
3-Year Aus T-Bonds(SFE)
Mar17 170308 97.92 97.93 97.87 97.88 -0.05 162,886 1,074,816 -18,042
Jun17 170308 97.95 97.95 97.89 97.90 -0.05 3,415 8,767 +3,021
Total Volume and Open Interest 166,301 1,083,583 -15,021
Gold(CMX)
Apr17 170308 1215.6 1218.5 1206.4 1209.4 -6.7 156,981 257,952 -1,226
Jun17 170308 1218.9 1221.8 1209.8 1212.8 -6.7 7,157 100,962 +3,646
Aug17 170308 1222.4 1224.6 1213.5 1216.0 -6.7 767 27,446 +61
Oct17 170308 1227.6 1227.6 1216.3 1219.0 -6.7 198 4,287 -24
Dec17 170308 1228.1 1230.8 1219.3 1222.1 -6.6 529 28,212 +152
Feb18 170308 1233.1 1233.1 1222.5 1225.5 -6.5 67 6,144 -10
Apr18 170308 1228.7 1229.1 1228.7 1229.1 -6.4 2 355 +1
Jun18 170308 1235.5 1235.5 1230.0 1232.8 -6.3 25 4,508 +0
Aug18 170308 1236.7 1236.7 1236.7 1236.7 -6.1 0 611 +0
Oct18 170308 1240.6 1240.6 1240.6 1240.6 -6.0 0 5 +0
Dec18 170308 1244.6 1244.6 1244.6 1244.6 -5.8 6 5,515 +6
Total Volume and Open Interest 166,235 439,988 +2,768
Silver(CMX)
Mar17 170308 1748.5 1750.0 1721.0 1725.7 -23.5 304 2,265 -369
May17 170308 1752.0 1757.0 1724.0 1729.8 -23.8 49,103 153,285 +488
Jul17 170308 1758.5 1762.5 1731.0 1736.3 -23.8 785 15,179 -48
Sep17 170308 1759.0 1759.0 1737.5 1742.7 -23.8 263 8,075 -58
Dec17 170308 1772.5 1773.0 1747.0 1752.4 -23.7 85 12,337 +8
Mar18 170308 1762.5 1762.5 1762.5 1762.5 -23.5 25 365 +0
May18 170308 1769.3 1769.3 1769.3 1769.3 -23.3 0 26 +0
Total Volume and Open Interest 50,854 193,847 -1
Platinum(NYMEX)
Apr17 170308 962.3 965.5 946.6 949.5 -11.6 16,217 52,820 -880
Jul17 170308 967.6 968.2 950.0 952.8 -11.7 1,538 13,734 +1,010
Oct17 170308 965.5 965.5 955.7 956.6 -11.8 21 2,005 +10
Jan18 170308 970.0 970.0 959.0 960.2 -11.8 50 57 +50
Total Volume and Open Interest 17,826 68,622 +190
Palladium(NYMEX)
Mar17 170308 771.45 774.00 770.05 772.40 -4.35 34 90 -21
Jun17 170308 771.90 774.75 765.50 770.40 -4.60 3,625 27,483 +28
Sep17 170308 769.00 774.45 767.75 771.15 -4.40 18 163 +3
Total Volume and Open Interest 3,689 27,752 +12
Copper(CMX)
Mar17 170308 260.60 262.35 258.30 259.20 -1.75 840 3,172 -446
May17 170308 261.45 263.45 258.80 260.05 -1.80 65,160 149,498 +851
Jul17 170308 262.90 264.90 260.35 261.55 -1.80 4,263 35,256 -463
Sep17 170308 264.25 265.70 261.65 262.75 -1.80 1,071 19,173 +94
Dec17 170308 266.55 266.80 262.50 264.00 -1.75 1,887 23,289 +931
Total Volume and Open Interest 75,127 268,499 +664
E-mini DJIA Index(CBOT)
Mar17 170308 20910 20957 20837 20868 -45 117,681 143,685 +1,488
Jun17 170308 20859 20910 20793 20823 -43 1,043 3,253 +221
Sep17 170308 20791 20828 20768 20768 -43 25 73 -2
Dec17 170308 20726 20803 20726 20726 -43 0 5 +0
Total Volume and Open Interest 118,749 147,016 +1,707
S & P 500(CME)
Mar17 170308 2362.50 2369.60 2360.20 2364.10 -2.30 3,792 88,941 -310
Jun17 170308 2366.50 2368.50 2358.00 2361.10 -2.00 263 6,827 +843
Sep17 170308 2358.40 2365.30 2356.10 2358.40 -1.80 0 21 +0
Dec17 170308 2365.00 2365.00 2353.60 2356.30 -1.40 0 5 +0
Total Volume and Open Interest 4,055 95,994 +733
S & P 500 E-Mini(Globex)
Mar17 170308 2365.75 2373.00 2359.50 2364.00 -2.50 1,376,883 3,013,897 -9,476
Jun17 170308 2363.75 2370.00 2356.50 2361.00 -2.00 57,669 205,918 +37,429
Sep17 170308 2358.00 2367.00 2354.50 2358.50 -1.75 104 1,503 +34
Dec17 170308 2357.75 2357.75 2353.75 2356.25 -1.50 25 233 +15
Total Volume and Open Interest 1,434,681 3,221,560 +28,002
NASDAQ 100 E-Mini(Globex)
Mar17 170308 5350.00 5377.30 5333.80 5363.00 +13.20 166,727 232,373 +2,930
Jun17 170308 5351.00 5380.50 5337.00 5367.00 +14.00 2,991 3,546 +458
Sep17 170308 5360.80 5374.00 5360.80 5369.00 +14.00 5 49 +1
Total Volume and Open Interest 169,723 235,984 +3,389
S&P Midcap 400(CME) e-Mini
Mar17 170308 1716.50 1724.00 1708.30 1709.80 -8.00 12,697 95,341 -31
Jun17 170308 1715.20 1723.00 1708.90 1709.40 -7.70 93 125 +84
Sep17 170308 1708.00 1708.00 1708.00 1708.00 -7.70      
Total Volume and Open Interest 12,790 95,466 +53
Volatility Index(CBOE)
Mar17 170308 12.60 12.97 12.25 12.68 +0.05 67,782 226,268 -4,118
Apr17 170308 14.45 14.70 14.15 14.43 -0.05 48,620 200,267 +3,857
May17 170308 15.40 15.56 15.07 15.33 -0.05 17,755 60,598 +1,298
Jun17 170308 16.00 16.18 15.74 15.98 -0.04 5,313 34,016 +424
Total Volume and Open Interest 147,997 591,317 +2,137
Russell 2000 Mini(ICE)
Mar17 170308 1371.00 1382.60 1363.30 1364.30 -9.00 116,319 601,094 -2,223
Jun17 170308 1372.00 1382.40 1363.40 1364.40 -8.50 950 1,990 +583
Sep17 170308 1363.40 1363.40 1363.40 1363.40 -8.50 0 198 +0
Total Volume and Open Interest 117,269 603,362 -1,640
Nikkei 225(CME)
Mar17 170308 19325 19415 19195 19320 -20 35,854 19,010 -13,703
Jun17 170308 19280 19370 19150 19270 -20 27,240 20,676 +17,921
Total Volume and Open Interest 63,094 39,686 +4,218
Nikkei 225(SGX)
Mar17 170308 19250 19340 19245 19250 -95 90,459 183,548 -14,843
Jun17 170308 19125 19205 19105 19120 -95 36,422 49,005 +23,536
Sep17 170307 19185 19185 19185 19185 -5 0 409 +0
Total Volume and Open Interest 96,529 231,831 +11,650
Nikkei 225 Mini(JPX)
Mar17 170307 19345 19415 19300 19350 -10 811,853 481,508 -10,169
Jun17 170307 19210 19275 19165 19220 -10 65,121 43,702 +18,714
Sep17 170307 19170 19230 19130 19170 -20 401 1,269 -94
Total Volume and Open Interest 893,539 572,006 +10,249
Nikkei 225(JPX)
Mar17 170307 19340 19410 19300 19350 -10 74,794 360,750 -11,809
Jun17 170307 19210 19280 19160 19220 -10 20,467 68,139 +33,632
Sep17 170307 19150 19180 19130 19170 -20 20 9,305 -5
Total Volume and Open Interest 95,295 520,726 +22,731
Nikkei 225(CME) Yen
Mar17 170308 19320 19410 19195 19320 -20 47,002 52,349 -7,127
Jun17 170308 19195 19275 19065 19185 -30 20,427 18,126 +14,139
Sep17 170308 19135 19135 19135 19135 -30      
Total Volume and Open Interest 67,429 70,476 +7,012
Nikkei 225(CME) e-Mini Yen
Mar17 170308 19320 19380 19320 19320 -20 0 94 +0
Jun17 170308 19190 19190 19190 19190 -30      
Sep17 170308 19140 19140 19135 19140 -30      
Total Volume and Open Interest 0 94 +0
CAC 40(EURONEXT)
Mar17 170308 4948.5 4976.0 4931.0 4960.5 +6.0 71,806 378,082 -8,276
Apr17 170308 4929.0 4955.5 4915.0 4942.5 +5.0 168 49,744 +43
May17 170308 4881.5 4881.5 4881.5 4881.5 +5.0 10 135 +5
Jun17 170308 4800.0 4837.0 4800.0 4825.5 +6.0 460 3,864 +474
Total Volume and Open Interest 72,444 431,840 -7,754
Hang Seng Index(HKFE)
Mar17 170308 23664 23799 23534 23777 +107 78,861 137,762 -2,839
Apr17 170308 23675 23800 23552 23783 +110 706 1,882 +355
Total Volume and Open Interest 80,738 147,742 -1,946
DAX(EUREX)
Mar17 170308 11929.5 12019.0 11912.0 11979.5 +24.0 67,956 172,059 -4,135
Jun17 170308 11970.0 12048.0 11946.0 12010.5 +24.0 1,146 17,744 +657
Sep17 170308 11975.0 12010.0 11950.0 11999.0 +24.5 3 2,732 +15
Total Volume and Open Interest 69,105 192,535 -3,463
Mini-DAX(EUREX)
Mar17 170308 11930.0 12019.0 11915.0 11979.5 +24.0 20,953 11,489 -462
Jun17 170308 11956.0 12049.0 11952.0 12010.5 +24.0 304 4,067 +94
Sep17 170308 11938.0 12024.0 11938.0 11999.0 +24.5 12 52 +0
Total Volume and Open Interest 21,269 15,608 -368
FT-SE 100(EURONEXT)
Mar17 170308 7313.50 7342.00 7301.00 7338.00 +11.50 71,396 748,089 -1,570
Jun17 170308 7236.50 7263.50 7226.00 7262.50 +12.00 2,492 49,676 +1,573
Sep17 170308 7196.00 7196.00 7196.00 7196.00 +11.50 0 8 +0
Total Volume and Open Interest 73,888 797,773 +3
SPI 200(SFE)
Mar17 170308 5756.0 5757.0 5728.0 5747.0 -7.0 24,270 270,617 -6,461
Jun17 170308 5707.0 5740.0 5707.0 5732.0 -7.0 899 3,651 +639
Sep17 170308 5673.0 5673.0 5673.0 5673.0 -7.0 0 1,922 +0
Total Volume and Open Interest 25,169 277,286 -5,822
FTSE MIB(ISE)
Mar17 170308 19375.00 19565.00 19365.00 19481.00 +60.00 22,790 39,025 -1,040
Jun17 170308 18995.00 19105.00 18945.00 19044.00 +65.00 333 2,351 +216
Sep17 170308 18970.00 18970.00 18949.00 18949.00 +55.00      
Total Volume and Open Interest 23,123 41,376 -824
KOSPI 200(KFE)
Mar17 170308 272.35 272.45 272.20 272.20 +0.55 93,455 116,748 -15,191
Jun17 170308 272.70 273.00 272.65 272.70 +0.15 4,817 50,428 +22,656
Sep17 170308 272.65 273.90 272.30 273.20 +0.20 40 3,626 +28
Total Volume and Open Interest 98,312 181,880 +7,594
GSCI(CME)
Mar17 170308 395.10 396.90 385.55 385.80 -11.15 786 15,095 -577
Apr17 170308 398.30 398.35 387.70 387.95 -11.20 287 276 +215
May17 170308 389.95 389.95 389.95 389.95 -11.20      
Total Volume and Open Interest 1,073 15,371 -362
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!!!