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 10, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170310 999.50 1001.75 992.75 996.25 -4.00 5,319 2,643 -1,143
May17 170310 1010.50 1012.75 1003.00 1006.50 -4.50 92,218 328,338 -5,844
Jul17 170310 1019.75 1022.25 1012.50 1016.25 -4.25 37,086 156,752 +594
Aug17 170310 1021.25 1021.25 1013.75 1017.25 -4.25 3,786 16,466 -28
Sep17 170310 1009.75 1010.75 1002.50 1006.00 -4.00 1,183 5,534 +186
Nov17 170310 1004.00 1005.50 997.00 999.75 -4.75 19,170 141,853 +1,084
Jan18 170310 1007.25 1008.75 1002.00 1004.00 -5.50 658 7,088 -104
Mar18 170310 1006.50 1007.75 1004.25 1006.00 -6.00 578 6,852 +76
May18 170310 1010.00 1010.00 1006.75 1008.50 -6.00 304 2,409 +69
Jul18 170310 1011.50 1013.00 1011.50 1012.00 -5.75 102 1,404 -6
Aug18 170310 1006.00 1006.00 1006.00 1006.00 -6.50 0 26 +0
Sep18 170310 986.00 986.00 986.00 986.00 -6.50 0 23 +0
Nov18 170310 977.50 977.50 972.50 973.50 -4.25 117 2,004 +23
Jan19 170310 975.50 985.00 975.50 975.50 -5.00 0 42 +0
Total Volume and Open Interest 160,521 671,471 -5,093
Soybean Meal(CBOT)
Mar17 170310 322.50 325.00 322.30 324.60 +0.50 2,179 999 -404
May17 170310 327.60 329.10 325.70 328.70 +0.20 44,746 186,200 -2,665
Jul17 170310 330.90 332.60 329.10 332.10 +0.20 16,648 90,111 -380
Aug17 170310 330.00 331.90 328.60 331.40 +0.30 1,723 11,587 -190
Sep17 170310 328.60 330.30 327.30 330.10 +0.40 2,089 9,774 +85
Oct17 170310 326.10 327.00 324.40 326.80 +0.30 1,420 8,515 +231
Dec17 170310 325.60 327.50 324.70 327.10 +0.20 7,403 43,151 +610
Jan18 170310 326.70 327.00 323.70 326.70 +0.20 330 2,349 -135
Mar18 170310 324.90 326.90 324.40 326.40 +0.10 150 3,506 +53
May18 170310 325.40 326.20 324.70 326.20 unch 30 1,500 +11
Total Volume and Open Interest 76,730 360,537 -2,787
Soybean Oil(CBOT)
Mar17 170310 32.87 32.87 32.44 32.44 -0.43 1,857 952 -652
May17 170310 33.25 33.27 32.61 32.68 -0.43 54,882 179,769 -3,138
Jul17 170310 33.52 33.54 32.89 32.95 -0.43 30,362 94,085 -147
Aug17 170310 33.40 33.40 33.01 33.04 -0.43 1,890 15,089 -94
Sep17 170310 33.50 33.50 33.07 33.11 -0.45 1,250 10,223 +142
Oct17 170310 33.75 33.75 33.10 33.14 -0.46 1,135 9,830 +265
Dec17 170310 33.94 33.94 33.30 33.33 -0.50 10,156 43,727 +2,212
Jan18 170310 33.78 33.78 33.52 33.53 -0.50 108 4,182 +10
Mar18 170310 33.92 33.93 33.70 33.72 -0.50 182 3,842 +23
May18 170310 34.00 34.10 33.86 33.88 -0.47 108 1,434 +12
Total Volume and Open Interest 101,993 366,326 -1,363
Canola(WCE)
Mar17 170310 525.9 525.9 525.9 525.9 -3.6      
May17 170310 526.4 526.4 522.1 522.9 -3.6 8,031 83,812 -2,748
Jul17 170310 528.3 528.3 525.0 525.6 -3.3 3,139 41,073 +621
Nov17 170310 504.6 504.8 501.4 502.7 -3.2 1,815 48,861 +155
Jan18 170310 510.2 510.5 507.2 508.2 -3.4 436 6,013 +53
Total Volume and Open Interest 13,443 180,121 -1,952
Corn(CBOT)
Mar17 170310 360.25 360.25 356.00 358.00 -1.75 7,048 4,098 -2,243
May17 170310 367.25 367.75 362.50 364.25 -2.75 129,913 629,890 -6,409
Jul17 170310 374.25 375.00 370.25 372.00 -2.50 42,046 323,734 +7,614
Sep17 170310 381.25 381.75 377.25 379.25 -2.00 18,176 141,185 +1,010
Dec17 170310 388.00 389.00 385.00 386.50 -1.75 21,463 203,436 +2,446
Mar18 170310 397.00 397.00 394.00 395.75 -1.25 1,827 39,793 +484
May18 170310 400.25 400.25 398.00 400.00 -0.75 457 5,241 +211
Jul18 170310 403.00 404.25 401.50 403.75 -0.25 469 12,707 +46
Sep18 170310 397.75 399.00 397.75 397.75 -0.50 0 1,463 +0
Dec18 170310 398.50 398.50 396.75 398.00 -0.50 393 14,392 +68
Total Volume and Open Interest 221,793 1,376,635 +3,228
Wheat(CBOT)
Mar17 170310 428.00 428.00 422.75 422.75 -3.25 189 171 -105
May17 170310 446.00 446.50 439.50 440.50 -3.50 56,204 216,784 +699
Jul17 170310 461.25 462.25 455.00 456.25 -3.50 26,066 94,698 -148
Sep17 170310 476.25 477.00 469.75 471.00 -3.75 9,495 40,753 +1,989
Dec17 170310 494.50 494.75 487.50 488.75 -3.75 5,990 55,300 +1,213
Mar18 170310 507.50 507.50 501.50 502.00 -3.75 502 9,135 +49
Total Volume and Open Interest 98,768 419,722 +3,810
Wheat(KCBT)
Mar17 170310 446.00 446.25 445.25 445.25 -8.00 113 65 -232
May17 170310 463.75 464.75 453.50 455.50 -7.00 14,645 99,893 -769
Jul17 170310 475.50 476.75 465.50 467.50 -6.75 8,106 70,242 -1,052
Sep17 170310 488.25 490.25 480.50 482.50 -6.25 2,604 14,501 +1,168
Dec17 170310 506.75 508.75 500.50 502.00 -6.00 1,659 19,534 +274
Mar18 170310 520.75 521.75 515.00 516.00 -5.50 356 4,049 +67
May18 170310 525.25 525.25 522.00 522.00 -4.50 46 1,419 +8
Total Volume and Open Interest 27,542 211,334 -538
Wheat(MGE)
Mar17 170310 545.00 545.00 536.00 536.00 +1.25 3 21 -286
May17 170310 539.50 545.00 536.75 538.50 -0.25 4,190 34,912 -372
Jul17 170310 547.50 552.50 544.75 545.75 -0.50 3,098 16,440 -234
Sep17 170310 554.00 559.00 551.25 552.25 -0.50 754 8,605 +195
Dec17 170310 563.75 567.25 560.75 561.75 -0.25 1,457 7,093 +238
Mar18 170310 574.25 574.75 573.00 573.50 unch 1,052 3,190 +369
Total Volume and Open Interest 10,967 71,341 +90
Oats(CBOT)
Mar17 170310 269.75 269.75 268.00 269.75 +5.75 5 62 -20
May17 170310 239.75 247.50 239.25 246.25 +5.75 230 5,267 -45
Jul17 170310 236.00 238.75 236.00 238.75 +5.75 45 1,043 -7
Sep17 170310 235.25 235.25 229.00 235.25 +5.25 7 30 +0
Total Volume and Open Interest 328 6,871 -73
Rough Rice(CBOT)
Mar17 170310 9.45 9.47 9.45 9.47 unch 1 18 -3
May17 170310 9.67 9.73 9.63 9.69 -0.01 417 10,606 -57
Jul17 170310 9.96 9.98 9.90 9.94 -0.01 43 1,058 +30
Sep17 170310 10.14 10.16 10.14 10.16 -0.01 0 38 +0
Total Volume and Open Interest 461 11,740 -30
Live Cattle(CME)
Apr17 170310 116.680 118.250 116.300 117.600 +1.100 43,958 98,531 -8,677
Jun17 170310 106.750 107.980 106.400 107.500 +0.770 31,326 114,715 +4,546
Aug17 170310 102.385 103.450 102.050 103.050 +0.650 12,303 62,732 +1,391
Oct17 170310 102.430 103.385 102.080 103.050 +0.665 6,225 37,972 +981
Dec17 170310 103.635 104.480 103.330 104.250 +0.600 2,338 16,585 +394
Feb18 170310 103.785 104.750 103.680 104.550 +0.600 690 5,476 +271
Total Volume and Open Interest 96,968 337,824 -1,033
Feeder Cattle(CME)
Mar17 170310 126.230 127.730 125.800 127.480 +1.330 1,517 4,882 -343
Apr17 170310 124.700 126.930 124.300 126.680 +2.045 4,741 15,300 -710
May17 170310 124.100 126.080 123.680 125.785 +1.705 3,382 15,758 +405
Aug17 170310 125.900 127.830 125.580 127.430 +1.480 1,252 10,620 +233
Sep17 170310 125.650 127.135 125.285 126.980 +1.400 271 1,926 +62
Oct17 170310 124.635 125.900 124.385 125.700 +1.120 93 605 +11
Nov17 170310 123.385 124.300 123.200 124.230 +1.000 31 382 +6
Total Volume and Open Interest 11,294 49,673 -335
Lean Hogs(CME)
Apr17 170310 68.100 68.500 67.080 68.180 +0.100 24,997 59,842 -7,142
May17 170310 72.700 73.350 72.480 72.900 -0.180 97 1,951 +41
Jun17 170310 76.980 77.100 76.050 76.900 -0.030 19,202 66,124 +3,081
Jul17 170310 77.285 77.300 76.385 77.000 -0.200 5,670 20,315 -927
Aug17 170310 77.550 77.580 76.400 77.200 -0.350 4,231 26,936 +696
Oct17 170310 67.850 68.150 67.050 67.950 -0.050 2,315 22,626 +449
Dec17 170310 63.680 63.950 62.985 63.880 -0.070 1,465 12,651 +609
Feb18 170310 66.200 66.725 66.050 66.635 -0.090 551 2,425 +156
Total Volume and Open Interest 58,754 213,701 -2,880
Class III Milk(CME)
Mar17 170310 15.81 15.88 15.70 15.74 -0.08 198 4,750 +52
Apr17 170310 15.83 15.85 15.55 15.61 -0.27 534 4,382 +12
May17 170310 15.99 16.01 15.71 15.76 -0.29 248 3,936 +69
Jun17 170310 16.25 16.27 16.04 16.10 -0.24 183 3,767 +26
Jul17 170310 16.61 16.64 16.49 16.53 -0.12 23 2,778 -5
Aug17 170310 16.87 16.93 16.80 16.83 -0.12 5 2,392 -2
Sep17 170310 16.95 17.00 16.90 16.93 -0.11 15 2,475 -2
Oct17 170310 16.80 16.80 16.73 16.75 -0.07 4 2,005 -1
Nov17 170310 16.70 16.70 16.64 16.68 -0.05 5 1,792 +3
Dec17 170310 16.60 16.64 16.51 16.54 -0.11 6 1,672 -5
Jan18 170310 16.50 16.55 16.50 16.50 unch 13 515 +12
Feb18 170310 16.50 16.50 16.50 16.50 -0.06 9 451 +9
Mar18 170310 16.50 16.50 16.50 16.50 -0.06 2 370 +2
Total Volume and Open Interest 1,245 32,224 +170
Cocoa(ICE)
Mar17 170310 1967 1967 1967 1967 +36      
May17 170310 1890 1953 1885 1934 +36 12,007 135,418 -606
Jul17 170310 1901 1961 1899 1942 +31 6,554 70,757 +476
Sep17 170310 1924 1971 1917 1952 +27 3,871 31,053 +1,296
Dec17 170310 1952 1999 1947 1978 +24 1,654 21,573 +232
Mar18 170310 1981 2022 1980 2007 +23 505 16,476 +191
May18 170310 1999 2034 1999 2025 +21 181 5,894 +58
Total Volume and Open Interest 25,269 293,938 +1,912
Coffee "C"(ICE)
Mar17 170310 139.65 139.65 139.65 139.65 +0.90 1 150 -1
May17 170310 140.50 141.90 140.15 141.35 +0.90 15,594 95,342 -16
Jul17 170310 142.80 144.20 142.50 143.70 +0.90 6,673 35,807 +1,896
Sep17 170310 145.15 146.50 144.75 146.00 +0.95 2,043 20,114 +523
Dec17 170310 148.65 149.80 148.05 149.30 +1.00 1,763 15,396 +43
Mar18 170310 151.70 152.80 151.65 152.55 +1.00 826 5,304 -45
Total Volume and Open Interest 27,256 177,757 +2,587
Orange Juice(ICE)
Mar17 170310 172.10 176.75 172.10 172.10 -4.65 17 43 -73
May17 170310 171.20 174.40 170.25 172.05 +0.70 752 8,118 -59
Jul17 170310 166.80 168.75 166.50 167.25 +0.50 186 1,428 +93
Sep17 170310 164.00 164.80 164.00 164.50 +0.35 11 587 -6
Nov17 170310 162.25 162.25 161.95 161.95 +0.40 7 134 -4
Jan18 170310 161.85 161.85 161.45 161.85 +0.40 0 2 +0
Total Volume and Open Interest 973 10,312 -49
Sugar #11(ICE)
May17 170310 18.09 18.34 17.96 18.22 +0.22 70,945 306,697 -7,616
Jul17 170310 18.10 18.32 18.00 18.19 +0.17 39,858 167,348 -2,805
Oct17 170310 18.20 18.44 18.17 18.29 +0.11 20,256 114,417 +505
Mar18 170310 18.55 18.72 18.49 18.58 +0.09 9,520 89,164 +404
May18 170310 18.28 18.42 18.21 18.32 +0.09 3,317 26,871 +152
Jul18 170310 17.95 18.12 17.93 18.03 +0.10 2,590 16,218 -184
Oct18 170310 17.85 18.04 17.83 17.93 +0.08 912 17,647 +219
Mar19 170310 17.96 18.00 17.96 17.96 +0.06 448 9,000 +130
Total Volume and Open Interest 148,003 756,441 -9,149
London Cocoa(LCE)
Mar17 170310 1578 1611 1564 1597 +25 12,318 23,784 -3,057
May17 170310 1571 1617 1562 1595 +23 9,379 100,219 -109
Jul17 170310 1588 1627 1581 1607 +19 5,818 63,989 -302
Sep17 170310 1607 1639 1597 1621 +15 2,960 44,401 -658
Dec17 170310 1627 1660 1620 1641 +11 7,455 37,061 +696
Mar18 170310 1650 1681 1643 1662 +9 2,217 26,323 -82
May18 170310 1672 1699 1670 1680 +7 119 8,124 -53
Total Volume and Open Interest 40,318 309,913 -3,542
London Sugar(LCE)
May17 170310 513.70 515.90 509.60 512.40 +2.50 9,049 41,688 -142
Aug17 170310 505.50 507.50 502.20 504.80 +2.60 3,088 19,098 +203
Oct17 170310 490.00 492.50 488.20 490.80 +2.50 1,127 15,237 +28
Dec17 170310 485.10 486.80 483.00 485.80 +3.80 640 5,912 +32
Mar18 170310 484.10 487.20 484.10 486.30 +3.30 418 4,553 +70
Total Volume and Open Interest 14,380 88,801 +220
Cotton(ICE)
May17 170310 78.00 78.00 77.15 77.29 -0.53 10,149 160,839 -574
Jul17 170310 79.05 79.05 78.23 78.37 -0.52 5,952 49,938 -1,073
Oct17 170310 75.68 75.85 75.68 75.74 -0.04 0 33 +0
Dec17 170310 75.40 75.40 74.87 75.29 -0.20 4,065 55,055 +1,699
Mar18 170310 75.05 75.17 74.87 75.13 -0.23 241 5,803 +114
May18 170310 75.06 75.11 75.01 75.08 -0.27 115 574 -38
Total Volume and Open Interest 20,575 273,503 +146
Lumber(CME)
Mar17 170310 347.0 350.2 344.2 345.5 -3.1 241 285 -100
May17 170310 360.4 364.9 358.2 362.5 +1.0 655 4,261 -88
Jul17 170310 370.1 374.0 369.3 374.0 +1.8 126 782 +31
Sep17 170310 372.5 376.4 372.5 375.4 +1.3 8 194 +0
Total Volume and Open Interest 1,031 5,569 -157
Crude Oil(NYM)
Apr17 170310 49.61 50.11 48.31 48.49 -0.79 963,392 365,391 -34,931
May17 170310 50.15 50.64 48.85 49.03 -0.80 322,580 350,693 +54,276
Jun17 170310 50.56 51.03 49.26 49.45 -0.80 169,310 266,938 +280
Jul17 170310 50.80 51.32 49.59 49.77 -0.82 56,767 108,680 -5,236
Aug17 170310 51.07 51.51 49.84 50.01 -0.83 34,618 84,661 +2,138
Sep17 170310 51.16 51.65 50.00 50.18 -0.83 38,627 137,201 -777
Oct17 170310 51.27 51.75 50.16 50.30 -0.83 13,183 65,658 +1,934
Nov17 170310 51.49 51.74 50.20 50.39 -0.83 10,820 50,001 -373
Dec17 170310 51.41 51.89 50.23 50.45 -0.84 80,515 240,548 -958
Jan18 170310 51.35 51.90 50.30 50.49 -0.84 4,315 52,154 -741
Feb18 170310 51.62 51.88 50.30 50.50 -0.85 3,905 27,738 +1,289
Mar18 170310 51.34 51.73 50.37 50.51 -0.85 4,138 41,375 -349
Apr18 170310 50.51 51.12 50.51 50.51 -0.85 2,165 15,964 +713
May18 170310 50.51 54.76 50.51 50.51 -0.85 1,778 10,304 -309
Jun18 170310 51.39 51.84 50.29 50.51 -0.85 11,770 63,557 -292
Jul18 170310 50.48 54.75 50.48 50.48 -0.85 641 11,842 +45
Total Volume and Open Interest 1,757,221 2,157,075 +19,543
e-miNY Crude Oil(NYM)
Apr17 170310 49.625 50.100 48.325 48.500 -0.775 19,808 2,623 +681
May17 170310 50.100 50.625 48.850 49.025 -0.800 626 491 +174
Jun17 170310 50.500 51.000 49.325 49.450 -0.800 150 171 +38
Jul17 170310 51.000 51.000 49.650 49.775 -0.825 13 163 -1
Aug17 170310 51.100 51.100 50.000 50.000 -0.850 9 22 +4
Sep17 170310 50.675 50.675 50.000 50.175 -0.825 22 140 +7
Oct17 170310 50.650 50.650 50.300 50.300 -0.825 10 8 -2
Nov17 170310 50.400 50.925 50.400 50.400 -0.825 0 88 +0
Dec17 170310 50.350 50.450 50.250 50.450 -0.850 16 166 +10
Jan18 170310 50.500 50.500 50.500 50.500 -0.825 0 77 +0
Total Volume and Open Interest 20,655 4,107 +912
NY Harbor ULSD(NYM)
Apr17 170310 153.55 154.59 150.01 150.36 -2.59 89,258 91,093 +156
May17 170310 154.27 155.42 150.85 151.19 -2.60 58,683 76,725 +1,120
Jun17 170310 154.94 156.26 151.75 152.07 -2.61 41,872 59,916 -1,053
Jul17 170310 156.41 157.08 152.79 153.09 -2.63 15,848 26,684 +984
Aug17 170310 157.69 158.05 153.93 154.25 -2.63 9,608 17,238 +429
Sep17 170310 158.19 159.50 155.33 155.52 -2.60 8,671 19,250 +285
Oct17 170310 159.51 160.35 156.75 156.75 -2.58 3,364 7,741 -419
Nov17 170310 160.59 161.30 157.53 157.83 -2.58 2,056 11,198 +445
Dec17 170310 161.98 162.62 158.29 158.68 -2.57 8,178 48,790 +663
Jan18 170310 162.50 162.50 159.38 159.54 -2.55 414 6,516 +61
Feb18 170310 161.37 161.37 159.95 159.95 -2.52 410 2,990 +49
Mar18 170310 161.20 161.25 159.72 159.72 -2.48 254 2,262 -5
Apr18 170310 161.24 161.24 158.80 158.80 -2.45 84 2,054 +31
May18 170310 160.00 160.00 158.10 158.10 -2.50 344 1,063 +47
Total Volume and Open Interest 241,028 396,296 +2,475
RBOB Gasoline(NYM)
Apr17 170310 162.50 164.29 159.05 160.01 -2.42 108,979 94,312 -12,122
May17 170310 164.22 166.02 160.95 161.84 -2.40 81,934 100,674 +3,422
Jun17 170310 165.00 166.60 161.72 162.55 -2.33 54,939 58,680 -2,074
Jul17 170310 164.59 165.97 161.16 162.05 -2.28 20,354 32,518 -421
Aug17 170310 163.33 164.41 159.91 160.63 -2.30 12,011 19,212 +289
Sep17 170310 160.85 161.92 157.69 158.26 -2.33 14,532 24,325 -206
Oct17 170310 147.92 148.63 144.90 145.45 -2.21 7,472 10,224 +642
Nov17 170310 145.18 145.18 142.03 142.68 -2.21 2,443 7,657 +150
Dec17 170310 142.75 143.67 139.83 140.52 -2.23 7,913 29,176 +1,174
Jan18 170310 140.59 140.59 139.77 139.77 -2.28 196 4,984 +11
Total Volume and Open Interest 313,197 400,981 -9,679
e-miNY RBOB Gasoline(NYM)
Apr17 170310 162.40 162.40 160.00 160.00 -2.43 0 1 +0
May17 170310 161.80 161.84 161.80 161.80 -2.44      
Jun17 170310 162.60 162.60 162.55 162.60 -2.28      
Jul17 170310 162.10 162.10 162.05 162.10 -2.23      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170310 2.987 3.043 2.966 3.008 +0.034 200,061 220,908 -13,529
May17 170310 3.058 3.106 3.035 3.074 +0.028 106,152 247,718 +7,706
Jun17 170310 3.128 3.170 3.107 3.142 +0.024 37,454 112,459 +3,682
Jul17 170310 3.193 3.230 3.171 3.204 +0.022 51,360 105,867 +520
Aug17 170310 3.222 3.251 3.197 3.227 +0.021 15,069 53,287 -649
Sep17 170310 3.208 3.235 3.182 3.211 +0.019 12,610 77,063 +1,086
Oct17 170310 3.218 3.247 3.194 3.224 +0.017 30,862 111,285 +1,214
Nov17 170310 3.293 3.301 3.251 3.280 +0.013 6,846 40,409 +545
Dec17 170310 3.392 3.420 3.375 3.397 +0.006 5,890 46,200 +664
Jan18 170310 3.479 3.501 3.457 3.479 +0.005 7,000 69,490 -142
Feb18 170310 3.447 3.465 3.428 3.449 +0.005 2,796 28,127 -29
Mar18 170310 3.365 3.385 3.348 3.370 +0.009 5,587 45,671 -23
Apr18 170310 2.879 2.895 2.869 2.890 +0.010 5,092 67,126 -169
May18 170310 2.824 2.843 2.824 2.839 +0.009 1,144 23,012 +100
Jun18 170310 2.850 2.863 2.844 2.859 +0.008 630 12,991 +101
Jul18 170310 2.880 2.888 2.871 2.882 +0.005 614 14,248 +7
Total Volume and Open Interest 492,500 1,368,352 +1,690
Brent Crude Oil(ICE)
May17 170310 52.33 53.02 51.14 51.37 -0.82 444,133 509,918 +2,339
Jun17 170310 52.69 53.25 51.41 51.63 -0.83 269,411 384,838 -922
Jul17 170310 52.83 53.41 51.62 51.83 -0.85 113,570 218,795 +11,841
Aug17 170310 53.00 53.55 51.81 51.98 -0.87 51,762 116,601 -2,227
Sep17 170310 53.09 53.63 51.92 52.08 -0.88 57,737 158,622 -4,104
Oct17 170310 53.12 53.66 51.97 52.14 -0.88 21,708 75,909 +1,735
Nov17 170310 53.19 53.69 52.00 52.18 -0.87 17,340 57,211 -1,628
Dec17 170310 53.23 53.71 52.03 52.23 -0.87 135,098 234,465 -8,009
Jan18 170310 53.37 53.73 52.08 52.28 -0.86 6,892 44,464 +2,330
Feb18 170310 52.80 52.80 52.29 52.29 -0.86 3,899 29,962 +150
Mar18 170310 53.40 53.40 52.29 52.29 -0.86 4,568 31,623 +850
Apr18 170310 52.27 52.27 52.27 52.27 -0.86 876 19,384 +87
May18 170310 52.22 52.22 52.22 52.22 -0.87 1,043 14,575 +338
Jun18 170310 53.21 53.49 51.99 52.15 -0.87 22,539 83,974 +166
Total Volume and Open Interest 1,212,908 2,370,252 +2,077
Gas Oil(ICE)
Mar17 170310 465.00 465.00 459.50 459.50 unch 43,023 29,947 -20,133
Apr17 170310 464.00 469.25 454.75 459.75 -2.75 104,410 204,045 +5,481
May17 170310 467.25 471.00 457.00 462.25 -2.50 50,111 108,041 +9,298
Jun17 170310 469.00 473.25 459.25 464.25 -2.50 38,127 120,382 +245
Jul17 170310 472.75 475.00 461.75 466.75 -2.50 12,349 62,826 +4,078
Aug17 170310 475.25 477.75 465.00 469.25 -2.50 8,492 37,200 +229
Sep17 170310 477.75 479.75 467.50 471.75 -2.50 9,684 40,346 +1,914
Oct17 170310 480.50 482.50 469.75 474.50 -2.50 4,002 34,968 -249
Nov17 170310 481.50 483.25 472.00 475.50 -2.50 1,950 15,278 +238
Dec17 170310 480.75 484.00 471.50 476.00 -2.50 19,341 90,846 +395
Total Volume and Open Interest 306,444 913,534 +3,034
Ethanol(CBOT)
Apr17 170310 1.486 1.535 1.486 1.520 +0.032 426 2,104 -183
May17 170310 1.507 1.536 1.507 1.536 +0.026 192 1,033 +122
Jun17 170310 1.531 1.531 1.531 1.531 +0.020 15 359 +6
Jul17 170310 1.529 1.540 1.529 1.535 +0.022 10 244 +0
Aug17 170310 1.534 1.534 1.522 1.534 +0.021 0 459 +0
Sep17 170310 1.525 1.525 1.525 1.525 +0.009 10 64 +5
Oct17 170310 1.511 1.511 1.501 1.511 +0.009 0 156 +0
Nov17 170310 1.500 1.500 1.500 1.500 +0.009 0 80 +0
Total Volume and Open Interest 653 4,521 -50
WTI Crude Oil(ICE)
Apr17 170310 49.54 50.12 48.29 48.49 -0.79 67,576 59,461 +1,395
May17 170310 50.13 50.63 48.84 49.03 -0.80 93,088 66,664 +2,641
Jun17 170310 50.53 51.03 49.25 49.45 -0.80 62,073 93,346 +656
Jul17 170310 50.86 51.34 49.58 49.77 -0.82 16,331 40,658 +221
Aug17 170310 51.26 51.56 49.91 50.01 -0.83 6,870 18,138 -231
Sep17 170310 51.23 51.70 50.08 50.18 -0.83 8,191 33,279 +573
Oct17 170310 51.31 51.63 50.20 50.30 -0.83 2,078 10,623 +227
Nov17 170310 51.81 51.81 50.38 50.39 -0.83 973 5,535 +329
Dec17 170310 51.42 51.85 50.22 50.45 -0.84 25,378 115,630 -2,255
Jan18 170310 50.55 50.55 50.49 50.49 -0.84 845 6,419 +373
Feb18 170310 50.50 50.50 50.50 50.50 -0.85 237 4,161 +4
Mar18 170310 50.51 50.51 50.51 50.51 -0.85 352 8,365 -4
Apr18 170310 50.51 50.51 50.51 50.51 -0.85 46 1,632 -7
May18 170310 50.51 50.51 50.51 50.51 -0.85 46 624 +25
Jun18 170310 51.69 51.69 50.51 50.51 -0.85 2,962 26,474 -387
Jul18 170310 50.48 50.48 50.48 50.48 -0.85 10 394 +10
Total Volume and Open Interest 299,583 612,880 +4,051
US Dollar Index(ICE)
Mar17 170310 101.945 101.980 101.180 101.247 -0.605 51,021 45,951 -11,184
Jun17 170310 101.790 101.845 101.025 101.107 -0.610 31,054 47,889 +22,349
Sep17 170310 101.635 101.645 100.895 100.963 -0.610 59 537 +20
Total Volume and Open Interest 82,138 94,696 +11,185
Australian Dollar(CME)
Mar17 170310 74.99 75.56 74.98 75.42 +0.36 120,331 85,587 -23,442
Jun17 170310 74.88 75.44 74.85 75.28 +0.35 52,166 74,150 +30,855
Sep17 170310 74.98 75.31 74.77 75.17 +0.35 4 725 +3
Total Volume and Open Interest 172,681 160,789 +7,424
British Pound(CME)
Mar17 170310 121.55 121.90 121.39 121.78 unch 179,916 107,684 -71,449
Jun17 170310 121.85 122.18 121.68 122.06 -0.01 110,502 162,803 +80,489
Sep17 170310 122.21 122.49 122.05 122.38 -0.02 52 385 +10
Total Volume and Open Interest 290,676 271,620 +9,108
Canadian Dollar(CME)
Mar17 170310 74.00 74.52 73.99 74.26 +0.27 98,026 84,482 -28,226
Jun17 170310 74.11 74.62 74.10 74.36 +0.27 54,604 60,395 +28,259
Sep17 170310 74.29 74.71 74.25 74.48 +0.27 121 1,286 +70
Dec17 170310 74.43 74.82 74.39 74.60 +0.27 30 1,256 +19
Total Volume and Open Interest 152,845 147,748 +147
Japanese Yen(CME)
Mar17 170310 86.90 87.30 86.58 87.10 +0.03 245,146 92,606 -49,888
Jun17 170310 87.25 87.60 86.95 87.47 +0.03 123,882 142,582 +67,867
Sep17 170310 87.63 87.98 87.36 87.89 +0.03 256 358 +203
Total Volume and Open Interest 369,767 236,133 +18,151
Swiss Franc(CME)
Mar17 170310 98.78 99.22 98.50 99.08 +0.06 33,276 33,677 -12,811
Jun17 170310 99.33 99.79 99.07 99.64 +0.05 22,192 26,889 +16,913
Sep17 170310 100.25 100.32 99.92 100.25 +0.06 0 28 +0
Total Volume and Open Interest 55,468 60,610 +4,102
EuroFX(CME)
Mar17 170310 105.77 107.01 105.72 106.94 +1.00 295,448 207,841 -84,491
Jun17 170310 106.23 107.49 106.14 107.42 +0.99 178,067 243,386 +102,369
Sep17 170310 106.92 108.00 106.76 107.93 +0.99 53 1,046 -4
Total Volume and Open Interest 474,391 453,241 +17,932
Mexican Peso(CME)
Mar17 170310 503.75 510.75 503.13 508.88 +5.25 89,428 100,877 -19,695
Apr17 170310 506.38 506.38 506.38 506.38 +5.25      
Total Volume and Open Interest 156,695 233,346 +23,892
Brazilian Real(CME)
Apr17 170310 311.95 316.55 311.95 315.90 +4.55 2,348 25,798 -461
May17 170310 312.00 314.80 311.65 314.25 +4.70 111 99 -5
Jun17 170310 307.20 311.80 307.20 311.80 +4.55 10 4,871 -9
Jul17 170310 309.70 309.70 309.70 309.70 +4.55      
Total Volume and Open Interest 2,469 30,768 -475
30-Year T-Bonds(CBOT)
Mar17 170310 147~270 148~070 147~230 148~020 unch 2,240 4,183 -2,647
Jun17 170310 146~220 147~030 146~130 146~270 +0~010 336,808 666,372 -176
Sep17 170310 145~270 145~270 145~270 145~270 +0~010 0 2 +0
Total Volume and Open Interest 339,048 670,557 -2,823
10-Year T-Notes(CBOT)
Mar17 170310 123~110 123~260 123~100 123~210 +0~060 29,878 34,713 -8,694
Jun17 170310 122~235 123~040 122~205 123~005 +0~060 1,719,991 3,237,362 +26,291
Sep17 170310 122~185 122~185 122~185 122~185 +0~035 0 1 +0
Total Volume and Open Interest 1,749,869 3,272,076 +17,597
5-Year T-Notes(CBOT)
Mar17 170310 116~302 117~056 116~302 117~036 +0~030 19,469 83,194 -10,482
Jun17 170310 116~170 116~250 116~154 116~220 +0~032 893,783 3,004,487 +15,528
Sep17 170310 116~084 116~084 116~084 116~084 +0~032 0 2 +0
Total Volume and Open Interest 913,252 3,087,683 +5,046
2 Year T-Notes(CBOT)
Mar17 170310 108~072 108~082 108~066 108~080 +0~004 3,775 21,314 -2,060
Jun17 170310 107~276 107~306 107~272 107~292 +0~010 260,644 1,394,401 +1,607
Sep17 170310 107~292 107~292 107~292 107~292 +0~010      
Total Volume and Open Interest 264,419 1,415,715 -453
Eurodollars(CME)
Mar17 170310 98.863 98.872 98.860 98.870 +0.007 225,646 1,289,888 +14,656
Jun17 170310 98.660 98.670 98.650 98.655 -0.010 298,711 1,574,578 +38,264
Sep17 170310 98.515 98.530 98.505 98.510 -0.010 202,194 1,226,281 +5,778
Dec17 170310 98.350 98.375 98.345 98.355 unch 371,113 1,467,099 -748
Mar18 170310 98.210 98.240 98.205 98.220 +0.005 229,713 1,069,493 +1,255
Jun18 170310 98.060 98.095 98.055 98.075 +0.005 254,694 919,083 -14,056
Sep18 170310 97.925 97.970 97.915 97.945 +0.010 204,314 747,854 -11,007
Dec18 170310 97.785 97.830 97.775 97.805 +0.010 306,619 1,191,521 +12,227
Mar19 170310 97.695 97.740 97.680 97.715 +0.010 155,158 670,987 +3,510
Jun19 170310 97.610 97.660 97.595 97.630 +0.005 222,758 623,837 -13,596
Sep19 170310 97.530 97.580 97.510 97.555 +0.010 132,811 508,535 +12,320
Dec19 170310 97.440 97.490 97.425 97.465 +0.010 187,039 629,899 +9,191
Mar20 170310 97.390 97.440 97.375 97.415 +0.010 97,358 303,175 +9,323
Jun20 170310 97.335 97.390 97.325 97.365 +0.005 63,891 190,285 +2,119
Sep20 170310 97.300 97.340 97.280 97.320 +0.005 58,417 179,751 +3,895
Dec20 170310 97.240 97.285 97.225 97.265 +0.005 65,152 222,272 +5,251
Mar21 170310 97.205 97.250 97.190 97.230 +0.005 41,490 110,536 +3,313
Jun21 170310 97.165 97.215 97.155 97.190 unch 34,440 102,726 +1,413
Total Volume and Open Interest 3,256,779 13,472,078 +96,485
Ultra T-Bond(CBOT)
Mar17 170310 156~18 157~04 156~18 156~28 +0~05 3,801 22,975 -2,490
Jun17 170310 155~17 156~03 155~04 155~25 +0~05 119,730 698,887 -5,570
Sep17 170310 155~25 155~25 155~25 155~25 +0~05      
Total Volume and Open Interest 123,531 721,862 -8,060
Ultra 10-Yr T-Note(CBOT)
Mar17 170310 132~280 133~035 132~170 132~280 +0~075 1,206 7,444 -561
Jun17 170310 131~050 131~220 131~015 131~170 +0~075 113,606 328,520 -2,391
Sep17 170310 131~170 131~170 131~170 131~170 +0~075      
Total Volume and Open Interest 114,812 335,964 -2,952
30 Day Federal Funds(CBOT)
Mar17 170310 99.223 99.228 99.220 99.220 -0.005 6,839 107,329 -209
Apr17 170310 99.120 99.130 99.115 99.120 -0.005 88,312 468,335 +15,406
May17 170310 99.100 99.105 99.095 99.100 -0.005 53,680 223,919 -652
Jun17 170310 99.035 99.035 99.020 99.035 -0.005 13,201 61,441 +832
Jul17 170310 98.980 98.985 98.965 98.975 -0.015 37,168 125,576 -249
Aug17 170310 98.945 98.950 98.925 98.935 -0.015 18,606 77,167 -2,622
Total Volume and Open Interest 285,151 1,410,942 +10,348
Japanese Govt Bonds(SGX)
Jun17 170309 150.09 150.11 149.88 149.89 -0.21 4,071 4,763 +1,516
Sep17 170309 149.89 149.89 149.89 149.89 -0.21      
Dec17 170309 149.89 149.89 149.89 149.89 -0.21      
Total Volume and Open Interest 8,572 15,639 -191
Euro-Buxl(EUREX)
Jun17 170310 163.20 163.82 162.32 162.96 -1.24 45,674 199,525 -2,782
Sep17 170310 161.00 161.66 161.00 161.08 -1.22 14 16 -1
Dec17 170310 160.86 160.86 160.86 160.86 -1.44      
Total Volume and Open Interest 53,561 199,541  
Euro-Bund(EUREX)
Jun17 170310 159.63 159.85 158.87 159.01 -0.98 731,259 2,046,209 +107,260
Sep17 170310 160.89 161.05 160.31 160.38 -0.97 300 7,723 +296
Dec17 170310 159.91 159.91 159.91 159.91 -1.44      
Total Volume and Open Interest 748,439 2,053,932  
Euro-Bobl(EUREX)
Jun17 170310 131.57 131.64 131.03 131.19 -0.52 600,941 1,589,114 -12,938
Sep17 170310 132.14 132.14 131.80 131.80 -0.56 132 191 +61
Dec17 170310 131.39 131.39 131.39 131.39 -0.97      
Total Volume and Open Interest 622,956 1,589,305  
Euro-Schatz(EUREX)
Jun17 170310 112.35 112.38 112.27 112.28 -0.10 516,416 1,434,728 +6,665
Sep17 170310 112.13 112.13 112.13 112.13 -0.10      
Dec17 170310 112.58 112.58 112.58 112.58 +0.36      
Total Volume and Open Interest 531,434 1,434,728  
3-Mth Euribor(EUREX)
Mar17 170310 100.330 100.330 100.325 100.325 -0.005 250 3,484 +0
Jun17 170310 100.295 100.295 100.290 100.290 -0.005 302 33,587 -49
Sep17 170310 100.245 100.245 100.245 100.245 -0.015 0 4,486 +0
Total Volume and Open Interest 792 72,727 -52
Long Gilt(LIFFE)
Mar17 170310 127~10 127~18 127~05 127~08 -0~10 3,993 67,911 -501
Jun17 170310 126~08 126~17 125~28 126~04 -0~10 200,526 655,550 +1,802
Total Volume and Open Interest 204,519 723,463 +1,301
3-Mth Short Sterling(LIFFE)
Mar17 170310 99.65 99.65 99.64 99.65 +0.00 14,430 356,543 -6,730
Jun17 170310 99.61 99.62 99.60 99.61 unch 40,002 510,679 -3,108
Sep17 170310 99.58 99.58 99.56 99.57 -0.01 65,761 384,336 +1,926
Dec17 170310 99.55 99.55 99.52 99.53 -0.02 94,071 374,898 +18,483
Mar18 170310 99.50 99.50 99.47 99.49 -0.02 75,088 314,011 +26,393
Jun18 170310 99.46 99.46 99.42 99.44 -0.02 71,081 319,347 +5,213
Total Volume and Open Interest 651,226 3,289,234 +55,683
3-Mth Euribor(LIFFE)
Mar17 170310 100.330 100.330 100.325 100.330 +0.005 31,177 278,194 -3,603
Jun17 170310 100.295 100.300 100.280 100.290 -0.005 107,940 467,458 -9,116
Sep17 170310 100.255 100.260 100.235 100.245 -0.015 96,728 421,186 -1,512
Total Volume and Open Interest 1,273,740 3,891,914 +35,617
3-Mth Aus T-Bills(SFE)
Mar17 170309 98.20 98.21 98.18 98.18 -0.03 34,635 47,797 -15,003
Jun17 170310 98.18 98.19 98.18 98.19 unch 49,663 238,168 -1,002
Sep17 170310 98.13 98.14 98.12 98.14 unch 52,490 194,172 +14,716
Dec17 170310 98.05 98.06 98.03 98.05 unch 51,351 251,111 +13,117
Mar18 170310 97.95 97.95 97.93 97.95 unch 30,292 127,173 +4,673
Jun18 170310 97.83 97.84 97.81 97.84 unch 14,632 111,765 -973
Sep18 170310 97.72 97.73 97.70 97.72 unch 9,072 79,206 +800
Dec18 170310 97.61 97.63 97.60 97.61 -0.01 8,212 58,946 +1,802
Mar19 170310 97.50 97.52 97.49 97.50 -0.01 5,183 13,688 +2,635
Jun19 170310 97.40 97.41 97.39 97.40 -0.01 729 6,208 +384
Total Volume and Open Interest 239,798 1,109,065 +14,371
10-Year Aus T-Bonds(SFE)
Mar17 170310 97.04 97.06 96.99 96.99 -0.05 237,364 1,047,381 +7,526
Jun17 170310 97.02 97.05 96.97 96.98 -0.05 85,457 83,076 +76,578
Total Volume and Open Interest 322,821 1,130,457 +84,104
3-Year Aus T-Bonds(SFE)
Mar17 170309 97.87 97.89 97.82 97.85 -0.03 146,683 1,070,610 -4,206
Jun17 170310 97.85 97.86 97.82 97.82 -0.03 38,359 43,108 +27,149
Total Volume and Open Interest 330,145 1,115,818 +29,249
Gold(CMX)
Apr17 170310 1200.2 1206.2 1194.5 1201.4 -1.8 211,111 229,299 -13,947
Jun17 170310 1203.6 1209.5 1198.0 1204.7 -1.9 17,131 115,048 +5,684
Aug17 170310 1207.2 1210.6 1201.4 1207.9 -1.8 3,773 28,908 +1,209
Oct17 170310 1205.4 1215.6 1205.1 1211.0 -1.8 267 4,458 -6
Dec17 170310 1213.1 1217.1 1207.4 1214.2 -1.7 1,576 28,202 +62
Feb18 170310 1214.8 1222.0 1211.1 1217.6 -1.7 193 6,144 +12
Apr18 170310 1221.2 1222.0 1221.2 1221.2 -1.7 68 370 +14
Jun18 170310 1224.9 1232.2 1224.9 1224.9 -1.7 244 4,720 +40
Aug18 170310 1228.8 1228.8 1228.8 1228.8 -1.7 0 609 +0
Oct18 170310 1232.7 1232.7 1232.7 1232.7 -1.7 0 5 +0
Dec18 170310 1236.7 1242.6 1236.7 1236.7 -1.7 333 5,726 +154
Total Volume and Open Interest 234,888 427,627 -6,774
Silver(CMX)
Mar17 170310 1692.5 1705.0 1683.5 1688.3 -11.0 886 1,997 -253
May17 170310 1698.0 1710.5 1685.5 1692.3 -11.3 59,436 150,535 -1,074
Jul17 170310 1705.0 1715.0 1692.0 1698.8 -11.3 2,205 15,736 +334
Sep17 170310 1705.0 1720.5 1704.0 1705.1 -11.3 827 7,882 -168
Dec17 170310 1721.5 1730.0 1711.5 1714.9 -11.2 898 12,504 +133
Mar18 170310 1724.7 1751.0 1724.7 1724.7 -11.0 0 365 +0
May18 170310 1731.3 1731.3 1731.3 1731.3 -10.9 0 26 +0
Total Volume and Open Interest 64,537 191,422 -976
Platinum(NYMEX)
Apr17 170310 937.5 948.0 935.5 938.2 +1.0 20,765 45,704 -3,405
Jul17 170310 940.1 949.9 938.8 941.5 +1.0 1,934 18,064 +1,045
Oct17 170310 946.0 954.4 944.0 945.5 +0.9 105 2,044 +40
Jan18 170310 954.8 959.3 949.1 949.1 +0.9 13 64 +6
Total Volume and Open Interest 22,817 65,885 -2,315
Palladium(NYMEX)
Mar17 170310 753.00 753.00 746.00 746.00 -2.90 18 58 -15
Jun17 170310 746.65 753.75 741.80 745.15 -2.90 4,162 28,172 +461
Sep17 170310 747.70 752.30 745.40 745.65 -3.20 33 173 +3
Total Volume and Open Interest 4,220 28,414 +448
Copper(CMX)
Mar17 170310 256.65 259.85 256.65 258.65 +1.65 890 2,264 -495
May17 170310 257.75 261.60 257.35 259.50 +1.50 70,136 144,072 -3,877
Jul17 170310 259.20 263.00 259.00 261.00 +1.45 11,183 37,290 +862
Sep17 170310 262.35 263.65 261.75 262.30 +1.45 4,309 17,434 -947
Dec17 170310 262.10 265.45 262.10 263.65 +1.45 4,244 24,917 +1,521
Total Volume and Open Interest 92,826 264,449 -2,930
E-mini DJIA Index(CBOT)
Mar17 170310 20876 21021 20829 20892 +23 151,456 144,430 +475
Jun17 170310 20832 20942 20786 20848 +20 8,117 6,095 +2,599
Sep17 170310 20807 20865 20758 20795 +16 18 81 +6
Dec17 170310 20753 20803 20753 20753 +16 0 6 +0
Total Volume and Open Interest 159,591 150,612 +3,080
S & P 500(CME)
Mar17 170310 2371.80 2371.80 2359.80 2371.80 +5.50 5,852 89,515 +672
Jun17 170310 2366.10 2375.80 2366.10 2368.60 +5.40 3,331 9,375 +2,009
Sep17 170310 2365.90 2369.50 2365.90 2365.90 +5.40 0 21 +0
Dec17 170310 2363.80 2367.40 2363.80 2363.80 +5.40 2 5 +0
Total Volume and Open Interest 9,185 98,916 +2,681
S & P 500 E-Mini(Globex)
Mar17 170310 2367.50 2379.75 2362.25 2371.75 +5.50 1,651,698 2,858,334 -126,653
Jun17 170310 2364.50 2376.25 2359.00 2368.50 +5.25 307,186 422,862 +178,162
Sep17 170310 2363.50 2373.00 2357.00 2366.00 +5.50 238 1,608 +116
Dec17 170310 2368.00 2368.25 2357.00 2363.75 +5.25 241 454 +215
Total Volume and Open Interest 1,959,364 3,283,268 +51,841
NASDAQ 100 E-Mini(Globex)
Mar17 170310 5370.00 5395.30 5363.00 5382.00 +15.20 221,615 225,942 -2,798
Jun17 170310 5372.80 5399.00 5366.80 5386.30 +15.50 13,719 9,064 +3,589
Sep17 170310 5388.00 5396.00 5388.00 5388.30 +15.50 13 49 +0
Total Volume and Open Interest 235,347 235,071 +791
S&P Midcap 400(CME) e-Mini
Mar17 170310 1705.00 1716.60 1700.30 1710.60 +8.10 29,945 82,543 -12,743
Jun17 170310 1705.50 1716.50 1699.70 1710.00 +8.50 17,065 14,986 +14,586
Sep17 170310 1708.60 1708.60 1708.60 1708.60 +8.50      
Total Volume and Open Interest 47,010 97,529 +1,843
Volatility Index(CBOE)
Mar17 170310 12.80 12.81 12.40 12.53 -0.25 95,364 220,357 -6,831
Apr17 170310 14.44 14.48 14.15 14.20 -0.23 57,450 211,669 +5,122
May17 170310 15.28 15.34 15.07 15.13 -0.15 19,944 61,579 +30
Jun17 170310 15.90 16.00 15.75 15.78 -0.15 6,236 33,130 -582
Total Volume and Open Interest 190,437 596,992 -2,387
Russell 2000 Mini(ICE)
Mar17 170310 1361.60 1371.90 1354.60 1363.50 +4.60 236,968 547,647 -54,635
Jun17 170310 1361.50 1371.80 1353.90 1362.90 +4.20 70,814 69,800 +64,663
Sep17 170310 1364.50 1364.50 1361.90 1361.90 +4.20 0 198 +0
Total Volume and Open Interest 307,782 617,725 +10,028
Nikkei 225(CME)
Jun17 170310 19370 19600 19370 19520 +155 6,739 31,127 +3,296
Sep17 170310 19565 19575 19530 19530 +240      
Total Volume and Open Interest 19,046 48,089 -2,040
Nikkei 225(SGX)
Jun17 170310 19475 19505 19475 19475 +295 69,528 161,303 +33,602
Sep17 170309 19140 19140 19140 19140 +50 0 409 +0
Dec17 170310 19330 19330 19330 19330 +300 0 2,413 +0
Total Volume and Open Interest 171,154 290,471 -16,406
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170309 19115 19275 19110 19170 +50 95,588 133,926 +57,671
Sep17 170309 19045 19225 19045 19130 +60 235 1,396 +54
Total Volume and Open Interest 602,979 615,388 +47,713
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170309 19110 19270 19110 19170 +50 68,795 229,352 +106,006
Sep17 170309 19110 19200 19100 19130 +60 14 9,301 -3
Total Volume and Open Interest 162,356 540,499 -10,344
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170310 19310 19530 19300 19445 +155 28,568 48,293 +15,609
Sep17 170310 19450 19465 19400 19400 +160      
Total Volume and Open Interest 72,013 90,345 +10,613
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170310 19440 19440 19180 19440 +150      
Sep17 170310 19400 19400 19400 19400 +160      
Total Volume and Open Interest 0 92 +0
CAC 40(EURONEXT)
Mar17 170310 4997.5 5022.0 4981.5 4993.0 +11.5 116,478 384,421 -6,204
Apr17 170310 4980.5 5005.0 4968.0 4976.0 +12.5 23,318 57,572 +790
May17 170310 4920.0 4936.5 4914.5 4914.5 +11.5 0 140 +0
Jun17 170310 4865.0 4888.0 4860.0 4861.0 +13.0 1,837 8,848 +1,811
Total Volume and Open Interest 141,633 450,996 -3,603
Hang Seng Index(HKFE)
Mar17 170310 23505 23590 23385 23556 +57 93,072 141,691 +3,173
Apr17 170310 23463 23580 23400 23564 +67 1,188 3,231 +887
Total Volume and Open Interest 94,638 153,303 +4,102
DAX(EUREX)
Mar17 170310 12008.5 12068.0 11931.0 11964.5 -19.0 85,706 179,970 +926
Jun17 170310 12036.5 12093.5 11964.0 11996.0 -18.5 2,259 23,626 +4,955
Sep17 170310 12060.0 12060.0 11960.0 11984.5 -18.5 20 2,760 +14
Total Volume and Open Interest 87,985 206,356 +5,895
Mini-DAX(EUREX)
Mar17 170310 12010.0 12068.0 11930.0 11964.5 -19.0 29,036 12,043 +56
Jun17 170310 12040.0 12096.0 11965.0 11996.0 -18.5 368 3,842 -86
Sep17 170310 12043.0 12069.0 11980.0 11984.5 -18.5 10 53 -5
Total Volume and Open Interest 29,414 15,938 -35
FT-SE 100(EURONEXT)
Mar17 170310 7329.00 7364.00 7323.00 7343.00 +33.00 123,207 737,276 -8,268
Jun17 170310 7243.00 7289.00 7243.00 7268.50 +33.50 20,310 65,120 +9,629
Sep17 170310 7203.00 7203.00 7203.00 7203.00 +33.00 0 8 +0
Total Volume and Open Interest 143,517 802,404 +1,361
SPI 200(SFE)
Mar17 170310 5749.0 5784.0 5741.0 5779.0 +28.0 31,808 272,257 +1,123
Jun17 170310 5738.0 5769.0 5729.0 5763.0 +28.0 979 6,363 +843
Sep17 170310 5693.0 5706.0 5691.0 5706.0 +27.0 0 1,922 +0
Total Volume and Open Interest 32,888 281,712 +2,040
FTSE MIB(ISE)
Mar17 170310 19675.00 19815.00 19595.00 19660.00 +85.00 25,219 38,752 -393
Jun17 170310 19225.00 19365.00 19170.00 19223.00 +85.00 2,475 3,472 +1,106
Sep17 170310 19123.00 19123.00 19123.00 19123.00 +80.00 2 1 -1
Total Volume and Open Interest 27,696 42,225 +712
KOSPI 200(KFE)
Jun17 170310 272.75 272.85 272.55 272.55 +0.90 20,212 116,821 +27,771
Sep17 170310 273.15 273.25 273.00 273.00 +0.55 90 4,740 +296
Dec17 170310 273.55 273.55 273.55 273.55 unch 17 8,633 +423
Total Volume and Open Interest 120,615 194,855 +7,004
GSCI(CME)
Mar17 170310 382.85 384.95 377.85 378.15 -2.60 2,912 9,589 -2,721
Apr17 170310 384.30 386.95 379.80 380.10 -2.70 2,738 5,678 +2,712
May17 170310 382.10 382.10 382.10 382.10 -2.70      
Total Volume and Open Interest 5,650 15,267 -9
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy