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 15, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170315 998.75 1007.75 995.25 998.00 -1.25 75,850 316,445 -2,613
Jul17 170315 1008.25 1017.25 1004.75 1008.00 -1.00 28,764 161,807 +2,606
Aug17 170315 1010.25 1017.50 1006.00 1008.75 -1.25 2,673 17,408 -191
Sep17 170315 1002.25 1008.00 997.00 999.50 -1.50 1,164 5,283 +60
Nov17 170315 994.00 1001.50 990.00 993.00 -1.50 18,393 149,705 +131
Jan18 170315 999.50 1006.25 995.50 998.00 -1.50 666 7,674 +78
Mar18 170315 1006.50 1006.50 998.00 1000.75 -1.00 310 7,610 +27
May18 170315 1004.50 1008.00 1001.50 1003.50 -1.00 115 2,575 +54
Jul18 170315 1014.50 1014.50 1005.75 1008.00 -0.50 55 8,874 -9
Aug18 170315 1003.00 1003.00 1003.00 1003.00 -0.50 0 26 +0
Sep18 170315 986.00 986.00 986.00 986.00 -3.25 0 23 +0
Nov18 170315 978.00 983.00 974.25 976.50 -1.25 148 2,156 +47
Jan19 170315 978.75 978.75 974.50 978.75 -1.25 1 43 +1
Mar19 170315 978.75 978.75 978.75 978.75 -1.25      
Total Volume and Open Interest 129,123 679,887 -695
Soybean Meal(CBOT)
May17 170315 327.00 329.20 326.50 327.60 +0.40 33,715 180,702 -927
Jul17 170315 330.60 332.50 329.70 330.90 +0.30 10,522 89,775 +532
Aug17 170315 330.20 331.70 329.10 330.10 unch 831 12,017 +117
Sep17 170315 328.90 330.50 327.90 328.70 -0.10 472 9,960 +35
Oct17 170315 326.70 327.20 324.80 325.60 -0.20 822 9,511 +205
Dec17 170315 326.00 327.50 325.10 326.00 -0.10 3,134 44,385 +191
Jan18 170315 326.10 326.50 324.70 325.50 +0.10 77 2,407 +45
Mar18 170315 326.20 326.70 324.80 325.50 -0.10 58 3,591 -5
May18 170315 326.20 326.30 325.10 325.40 -0.10 56 1,536 +3
Jul18 170315 326.30 327.40 325.80 326.40 unch 10 1,838 +1
Total Volume and Open Interest 49,855 356,797 +33
Soybean Oil(CBOT)
May17 170315 32.28 32.69 32.12 32.22 -0.08 54,626 183,152 +4,399
Jul17 170315 32.57 32.98 32.39 32.50 -0.08 23,468 93,773 -310
Aug17 170315 32.70 33.07 32.51 32.60 -0.08 2,732 15,340 +558
Sep17 170315 32.77 33.15 32.61 32.70 -0.07 1,404 10,930 +406
Oct17 170315 32.85 33.17 32.65 32.73 -0.10 1,095 10,242 +35
Dec17 170315 32.98 33.37 32.84 32.94 -0.06 5,704 45,548 +524
Jan18 170315 33.21 33.40 33.05 33.12 -0.07 469 4,326 +143
Mar18 170315 33.39 33.58 33.23 33.31 -0.09 267 4,179 +85
May18 170315 33.60 33.82 33.48 33.48 -0.09 207 1,356 -18
Jul18 170315 33.79 33.79 33.64 33.64 -0.10 37 1,509 +9
Total Volume and Open Interest 90,086 372,263 +5,657
Canola(WCE)
Mar17 170314 517.3 517.3 517.3 517.3 -3.6      
May17 170315 514.2 517.7 510.0 510.8 -3.4 8,218 80,453 -1,052
Jul17 170315 518.6 521.8 514.5 515.5 -2.5 2,191 42,525 +799
Nov17 170315 497.5 500.2 494.6 495.7 -1.5 2,905 50,703 +746
Jan18 170315 505.2 505.2 500.1 501.1 -1.8 75 6,110 +16
Total Volume and Open Interest 13,398 180,163 +514
Corn(CBOT)
May17 170315 362.25 364.75 362.00 363.50 +1.25 133,899 608,655 -8,324
Jul17 170315 369.75 372.25 369.25 371.00 +1.25 53,592 332,067 +641
Sep17 170315 376.75 379.00 376.25 377.50 +0.75 22,977 149,375 +1,781
Dec17 170315 384.25 386.50 383.75 385.00 +0.75 26,067 203,215 -2,458
Mar18 170315 393.25 395.25 393.25 394.00 +0.75 1,635 40,188 -214
May18 170315 398.50 399.75 397.75 399.00 +0.75 213 5,500 -35
Jul18 170315 402.75 404.50 402.25 403.25 +0.75 576 13,303 +159
Sep18 170315 397.25 397.25 395.00 397.25 +1.25 0 1,535 +0
Dec18 170315 397.50 399.00 397.00 397.75 +0.75 409 15,239 +118
Mar19 170315 403.75 403.75 403.75 403.75 +0.75 0 217 +0
Total Volume and Open Interest 241,018 1,370,184 -9,535
Wheat(CBOT)
May17 170315 431.00 437.00 430.50 436.00 +5.50 70,876 227,319 +8,095
Jul17 170315 446.00 452.25 445.75 450.75 +5.00 29,436 103,699 +4,581
Sep17 170315 461.00 466.25 460.50 465.25 +4.75 8,670 46,068 +2,189
Dec17 170315 479.25 484.50 478.75 483.00 +4.25 6,318 57,914 +980
Mar18 170315 494.25 498.75 494.00 497.50 +4.00 1,016 9,633 +17
May18 170315 503.00 504.25 503.00 504.25 +4.00 106 970 +16
Total Volume and Open Interest 116,558 447,527 +15,901
Wheat(KCBT)
May17 170315 443.00 450.00 441.75 447.25 +4.75 23,511 95,410 -1,774
Jul17 170315 455.00 464.00 454.25 459.00 +4.50 13,422 71,724 +345
Sep17 170315 470.00 476.25 470.00 473.75 +4.50 3,138 18,179 +771
Dec17 170315 490.00 496.50 490.00 493.50 +4.00 3,775 20,315 +603
Mar18 170315 506.25 508.00 506.25 508.00 +4.00 1,452 4,560 +195
May18 170315 516.25 516.25 515.00 515.00 +2.50 661 1,743 +147
Jul18 170315 517.75 519.00 517.75 519.00 +2.00 269 1,307 +3
Total Volume and Open Interest 46,257 213,576 +292
Wheat(MGE)
May17 170315 532.50 545.00 532.50 540.50 +8.00 3,492 33,917 -243
Jul17 170315 540.00 548.00 540.00 546.25 +6.50 1,524 17,422 +240
Sep17 170315 547.00 554.50 547.00 552.25 +5.75 429 8,739 -17
Dec17 170315 557.00 566.75 556.75 562.25 +6.00 1,388 7,121 -65
Mar18 170315 569.25 574.00 569.25 573.00 +5.00 1,235 3,793 +429
May18 170315 578.50 578.50 573.25 578.50 +4.25 903 1,495 +495
Total Volume and Open Interest 8,986 72,825 +845
Oats(CBOT)
May17 170315 254.00 258.00 251.50 257.25 +3.50 185 5,170 -48
Jul17 170315 247.00 250.00 246.00 249.00 +2.50 33 1,018 -15
Sep17 170315 241.50 241.50 241.50 241.50 +2.50 10 36 +0
Dec17 170315 238.50 241.00 238.50 240.75 +3.25 39 434 +23
Total Volume and Open Interest 268 6,768 -41
Rough Rice(CBOT)
Mar17 170314 9.58 9.58 9.55 9.55 -0.07 7 11 -30
May17 170315 9.73 9.77 9.64 9.68 -0.06 547 10,204 -232
Jul17 170315 9.97 9.99 9.93 9.93 -0.06 31 1,051 -16
Sep17 170315 10.15 10.28 10.15 10.15 -0.06 6 43 +5
Total Volume and Open Interest 591 11,323 -249
Live Cattle(CME)
Apr17 170315 116.450 118.080 116.200 117.700 +1.370 27,696 81,549 -3,793
Jun17 170315 106.900 108.350 106.785 108.250 +1.350 22,697 132,641 +6,983
Aug17 170315 102.900 104.050 102.750 103.980 +1.130 8,162 66,330 +1,137
Oct17 170315 103.000 103.930 102.885 103.850 +0.815 4,721 41,590 +1,012
Dec17 170315 103.950 104.900 103.930 104.785 +0.735 1,942 17,883 +416
Feb18 170315 104.400 105.150 104.285 105.035 +0.605 533 5,879 +104
Total Volume and Open Interest 65,924 348,040 +5,957
Feeder Cattle(CME)
Mar17 170315 127.850 129.435 127.830 129.235 +1.385 1,318 3,951 -478
Apr17 170315 127.450 129.035 127.250 128.700 +1.270 5,491 12,537 -717
May17 170315 126.500 127.980 126.350 127.730 +1.195 3,567 17,611 +465
Aug17 170315 127.830 129.000 127.600 128.985 +1.155 2,266 11,737 +571
Sep17 170315 127.000 128.250 126.930 128.200 +1.020 391 2,252 +149
Oct17 170315 126.000 127.000 125.980 126.885 +0.805 143 768 +51
Nov17 170315 125.050 125.700 125.050 125.430 +0.500 105 422 -3
Total Volume and Open Interest 13,306 49,494 +38
Lean Hogs(CME)
Apr17 170315 70.500 70.785 69.800 70.080 -0.750 27,483 46,198 -4,485
May17 170315 75.035 75.250 74.385 74.900 -0.430 96 1,978 +19
Jun17 170315 79.000 79.230 78.330 78.830 -0.350 18,751 74,927 +2,701
Jul17 170315 78.800 78.800 78.150 78.430 -0.470 6,328 19,959 +82
Aug17 170315 78.750 78.750 78.150 78.400 -0.450 4,789 29,263 +572
Oct17 170315 68.500 68.600 68.200 68.400 -0.300 2,901 23,797 +364
Dec17 170315 63.750 64.035 63.630 63.785 -0.350 1,694 14,165 +674
Feb18 170315 66.650 66.800 66.500 66.635 -0.265 853 2,898 +200
Total Volume and Open Interest 63,470 214,762 +367
Class III Milk(CME)
Mar17 170315 15.70 15.73 15.65 15.66 -0.06 138 4,743 -12
Apr17 170315 15.45 15.54 15.14 15.24 -0.27 556 4,472 +145
May17 170315 15.74 15.75 15.31 15.36 -0.39 439 4,161 +171
Jun17 170315 16.03 16.13 15.77 15.83 -0.32 210 3,990 +88
Jul17 170315 16.54 16.54 16.35 16.37 -0.18 85 2,968 +34
Aug17 170315 16.79 16.84 16.74 16.74 -0.10 51 2,518 +22
Sep17 170315 16.88 16.90 16.79 16.80 -0.10 58 2,486 +25
Oct17 170315 16.70 16.71 16.59 16.59 -0.09 122 2,046 +6
Nov17 170315 16.58 16.60 16.41 16.44 -0.16 110 1,827 +17
Dec17 170315 16.40 16.41 16.31 16.32 -0.13 12 1,696 +6
Jan18 170315 16.45 16.45 16.30 16.30 -0.10 1 532 +1
Feb18 170315 16.45 16.45 16.30 16.30 -0.18 0 487 +0
Mar18 170315 16.45 16.45 16.25 16.25 -0.15 2 378 +2
Total Volume and Open Interest 1,811 33,266 +527
Cocoa(ICE)
Mar17 170315 2048 2048 2048 2048 -43      
May17 170315 2067 2079 2037 2048 -10 27,515 125,994 -3,348
Jul17 170315 2065 2081 2044 2054 -5 12,721 72,224 -814
Sep17 170315 2076 2087 2054 2063 -2 5,842 35,721 +1,426
Dec17 170315 2095 2107 2074 2084 -1 2,661 21,836 -354
Mar18 170315 2120 2129 2101 2109 -1 2,188 17,214 +486
May18 170315 2145 2145 2125 2127 -1 1,432 6,122 +245
Total Volume and Open Interest 53,153 291,970 -2,305
Coffee "C"(ICE)
Mar17 170315 139.20 139.20 139.20 139.20 -0.40 4 32 +0
May17 170315 141.40 142.20 140.40 140.90 -0.35 19,896 94,733 -387
Jul17 170315 143.75 144.45 142.70 143.20 -0.40 8,086 39,112 +1,970
Sep17 170315 145.95 146.60 145.00 145.50 -0.35 4,127 22,009 +1,150
Dec17 170315 149.25 149.85 148.30 148.80 -0.35 2,453 16,335 +326
Mar18 170315 152.55 153.10 151.55 152.10 -0.30 748 5,486 +32
Total Volume and Open Interest 35,502 183,894 +3,157
Orange Juice(ICE)
May17 170315 176.00 179.15 173.20 178.10 +2.80 434 8,115 +58
Jul17 170315 170.00 173.25 168.25 172.30 +2.60 96 1,541 +55
Sep17 170315 165.00 170.00 165.00 168.35 +2.55 12 609 +8
Nov17 170315 165.00 166.65 164.80 164.80 +2.05 3 142 +3
Jan18 170315 164.50 164.50 163.25 163.25 +2.45 0 4 +0
Mar18 170315 163.25 163.25 163.25 163.25 +2.45      
Total Volume and Open Interest 545 10,411 +84
Sugar #11(ICE)
May17 170315 18.20 18.29 18.13 18.23 +0.07 40,186 301,681 -2,338
Jul17 170315 18.13 18.21 18.07 18.17 +0.08 24,700 173,454 +984
Oct17 170315 18.18 18.28 18.14 18.23 +0.06 14,947 121,099 +2,240
Mar18 170315 18.56 18.62 18.50 18.58 +0.07 5,781 92,250 +1,061
May18 170315 18.34 18.37 18.28 18.35 +0.05 1,936 28,006 +398
Jul18 170315 18.00 18.10 18.00 18.06 +0.02 1,179 16,411 -117
Oct18 170315 18.00 18.00 17.93 17.96 +0.01 695 18,152 +304
Mar19 170315 18.02 18.05 17.98 18.01 -0.01 446 9,260 +108
Total Volume and Open Interest 89,894 769,420 +2,636
London Cocoa(LCE)
Mar17 170315 1688 1707 1681 1683 -13 2,181 18,946 -1,643
May17 170315 1693 1708 1678 1683 -13 11,665 104,867 -830
Jul17 170315 1706 1719 1690 1696 -11 6,847 64,107 +1,028
Sep17 170315 1715 1728 1700 1705 -12 4,314 40,899 -156
Dec17 170315 1730 1741 1717 1721 -10 2,953 38,706 +261
Mar18 170315 1745 1756 1732 1736 -11 2,380 25,926 +810
May18 170315 1760 1771 1749 1751 -11 404 8,489 +27
Total Volume and Open Interest 30,787 308,630 -501
London Sugar(LCE)
May17 170315 514.00 514.80 512.00 513.80 +1.20 4,749 41,962 -437
Aug17 170315 504.50 506.60 503.50 505.20 +0.40 2,489 21,178 +877
Oct17 170315 490.20 491.60 489.20 490.50 unch 738 14,933 +32
Dec17 170315 485.30 485.30 482.50 483.90 -1.10 226 5,964 -63
Mar18 170315 485.80 485.80 482.90 484.00 -1.80 74 4,526 +16
Total Volume and Open Interest 8,302 90,862 +435
Cotton(ICE)
May17 170315 77.33 78.26 77.17 78.08 +0.93 10,916 159,808 +105
Jul17 170315 78.27 79.22 78.21 79.09 +0.90 6,316 47,911 +196
Oct17 170315 76.38 76.38 76.09 76.09 +0.59 1 37 +1
Dec17 170315 75.00 75.44 74.96 75.35 +0.32 3,294 59,577 +923
Mar18 170315 75.05 75.17 75.05 75.17 +0.33 239 5,869 +17
May18 170315 75.08 75.08 75.08 75.08 +0.31 25 555 +3
Total Volume and Open Interest 20,815 275,108 +1,265
Lumber(CME)
Mar17 170315 345.5 348.8 340.2 340.9 -5.3 32 59 -20
May17 170315 360.1 369.5 357.9 365.5 +6.0 310 3,982 -112
Jul17 170315 370.4 379.8 370.4 375.6 +5.8 30 827 +4
Sep17 170315 374.2 380.6 374.2 379.4 +8.8 10 212 +5
Total Volume and Open Interest 382 5,127 -123
Crude Oil(NYM)
Apr17 170315 48.76 49.04 48.16 48.86 +1.14 601,362 264,173 -24,516
May17 170315 49.22 49.58 48.78 49.38 +1.03 254,113 463,803 +34,377
Jun17 170315 49.75 49.99 49.26 49.78 +0.95 105,797 282,162 +5,025
Jul17 170315 49.95 50.30 49.61 50.09 +0.90 49,047 113,314 +4,487
Aug17 170315 50.37 50.52 49.87 50.32 +0.87 25,676 80,802 +1,100
Sep17 170315 50.50 50.68 50.12 50.47 +0.83 25,578 139,205 +2,050
Oct17 170315 50.45 50.75 50.25 50.57 +0.79 10,258 64,602 -21
Nov17 170315 50.38 50.80 50.33 50.63 +0.74 10,857 49,244 -939
Dec17 170315 50.87 50.98 50.33 50.67 +0.69 47,776 242,237 -1,471
Jan18 170315 50.62 51.01 50.43 50.70 +0.66 5,428 54,282 +718
Feb18 170315 50.61 50.78 50.43 50.72 +0.63 2,803 29,730 -68
Mar18 170315 50.65 50.92 50.49 50.72 +0.60 3,604 41,359 +101
Apr18 170315 50.72 50.72 50.40 50.72 +0.57 1,464 16,289 +214
May18 170315 50.71 50.71 50.71 50.71 +0.54 1,017 10,205 +329
Jun18 170315 50.62 50.94 50.46 50.69 +0.51 12,182 67,166 +2,306
Jul18 170315 50.64 50.64 50.64 50.64 +0.48 861 12,657 +499
Total Volume and Open Interest 1,177,532 2,195,126 +24,373
e-miNY Crude Oil(NYM)
Apr17 170315 48.700 49.050 48.150 48.850 +1.125 15,158 2,547 -82
May17 170315 49.300 49.600 48.800 49.375 +1.025 496 695 +58
Jun17 170315 49.700 49.950 49.300 49.775 +0.950 174 315 +55
Jul17 170315 50.000 50.200 49.850 50.100 +0.900 8 168 +0
Aug17 170315 50.350 50.350 49.925 50.325 +0.875 4 18 +2
Sep17 170315 50.300 50.475 50.300 50.475 +0.825 4 142 -2
Oct17 170315 50.575 50.575 49.800 50.575 +0.800 5 26 +1
Nov17 170315 50.350 50.625 50.350 50.625 +0.725 7 28 +3
Dec17 170315 50.500 50.800 50.500 50.675 +0.700 19 108 +0
Jan18 170315 50.700 50.700 49.800 50.700 +0.650 23 134 +21
Total Volume and Open Interest 15,923 4,355 +75
NY Harbor ULSD(NYM)
Apr17 170315 151.18 152.13 150.16 151.24 +2.05 54,427 87,726 +1,380
May17 170315 152.20 152.82 150.86 151.88 +1.99 34,365 87,578 +3,042
Jun17 170315 153.09 153.59 151.63 152.58 +1.90 26,465 66,051 +961
Jul17 170315 153.36 154.16 152.58 153.42 +1.86 13,833 31,722 +2,417
Aug17 170315 154.49 155.15 153.72 154.50 +1.85 6,818 18,078 +32
Sep17 170315 156.35 156.35 155.08 155.73 +1.83 3,864 19,298 -565
Oct17 170315 157.10 157.60 156.23 156.91 +1.78 1,439 7,960 +42
Nov17 170315 158.13 158.48 157.27 157.93 +1.70 1,001 11,222 +19
Dec17 170315 158.58 159.55 157.97 158.77 +1.63 4,467 50,686 -271
Jan18 170315 159.64 160.16 159.32 159.67 +1.57 581 6,773 +153
Feb18 170315 159.90 160.39 159.84 160.15 +1.50 282 2,985 +27
Mar18 170315 159.78 160.87 159.48 160.03 +1.46 349 2,513 +132
Apr18 170315 160.58 160.58 158.94 159.22 +1.45 68 2,085 -5
May18 170315 158.51 158.51 158.51 158.51 +1.40 24 1,103 +0
Total Volume and Open Interest 148,398 418,814 +7,359
RBOB Gasoline(NYM)
Apr17 170315 160.29 161.08 157.81 158.34 -0.01 61,892 71,669 -4,570
May17 170315 162.10 162.89 159.85 160.39 +0.20 43,340 112,204 +2,093
Jun17 170315 162.75 163.50 160.70 161.25 +0.35 27,519 63,057 +791
Jul17 170315 161.90 162.90 160.38 160.91 +0.39 11,180 35,444 +1,240
Aug17 170315 160.18 161.61 159.11 159.67 +0.47 7,290 20,475 +1,110
Sep17 170315 158.58 159.00 156.97 157.56 +0.70 5,334 24,717 -201
Oct17 170315 145.30 145.90 144.41 145.00 +0.97 2,533 10,969 +301
Nov17 170315 142.92 142.92 141.61 142.24 +1.04 1,014 8,407 +287
Dec17 170315 140.93 141.47 139.47 140.09 +1.09 4,078 31,322 -10
Jan18 170315 139.93 140.06 139.47 139.47 +1.14 256 4,858 -7
Total Volume and Open Interest 165,829 402,716 +1,054
e-miNY RBOB Gasoline(NYM)
Apr17 170315 158.30 158.34 158.30 158.30 -0.05 0 1 +0
May17 170315 160.40 160.40 160.39 160.40 +0.21      
Jun17 170315 161.30 161.30 161.25 161.30 +0.40      
Jul17 170315 160.90 160.91 160.90 160.90 +0.38      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170315 2.949 3.006 2.923 2.981 +0.043 140,782 159,812 -13,975
May17 170315 3.007 3.063 2.985 3.040 +0.047 96,482 275,808 +9,995
Jun17 170315 3.074 3.128 3.055 3.100 +0.040 34,094 115,665 +303
Jul17 170315 3.131 3.187 3.118 3.160 +0.039 31,141 114,792 +5,563
Aug17 170315 3.152 3.206 3.150 3.182 +0.038 12,168 56,792 +1,227
Sep17 170315 3.129 3.190 3.129 3.167 +0.039 12,684 79,980 -381
Oct17 170315 3.160 3.203 3.140 3.182 +0.039 25,010 110,710 -1,218
Nov17 170315 3.212 3.251 3.212 3.230 +0.034 6,714 40,806 -109
Dec17 170315 3.308 3.361 3.307 3.342 +0.031 7,879 50,166 +2,172
Jan18 170315 3.391 3.436 3.391 3.421 +0.027 11,521 71,183 +2,369
Feb18 170315 3.380 3.401 3.375 3.391 +0.026 2,646 28,757 +468
Mar18 170315 3.311 3.325 3.296 3.313 +0.023 5,531 46,528 +580
Apr18 170315 2.859 2.870 2.842 2.860 +0.011 5,182 70,624 +1,432
May18 170315 2.815 2.815 2.804 2.814 +0.012 1,428 23,334 +265
Jun18 170315 2.840 2.840 2.823 2.834 +0.012 711 13,245 +198
Jul18 170315 2.860 2.860 2.846 2.855 +0.012 337 14,490 +64
Total Volume and Open Interest 398,787 1,367,743 +9,666
Brent Crude Oil(ICE)
May17 170315 51.50 52.15 51.36 51.81 +0.89 276,760 465,175 -11,902
Jun17 170315 51.69 52.30 51.53 51.97 +0.86 161,487 394,829 +9,928
Jul17 170315 51.90 52.46 51.72 52.14 +0.83 66,292 252,146 +12,544
Aug17 170315 52.06 52.59 51.88 52.27 +0.80 38,042 116,272 +134
Sep17 170315 52.18 52.67 52.00 52.37 +0.77 36,648 164,688 +3,033
Oct17 170315 52.25 52.71 52.07 52.43 +0.75 13,387 77,804 -48
Nov17 170315 52.29 52.75 52.11 52.45 +0.72 12,213 53,324 -1,266
Dec17 170315 52.33 52.79 52.12 52.48 +0.70 84,096 233,650 +3,414
Jan18 170315 52.44 52.71 52.17 52.51 +0.67 8,080 48,538 +1,629
Feb18 170315 52.52 52.52 52.52 52.52 +0.65 2,910 30,055 +29
Mar18 170315 52.52 52.52 52.52 52.52 +0.63 3,946 32,288 -16
Apr18 170315 52.51 52.51 52.51 52.51 +0.60 832 19,052 -149
May18 170315 52.48 52.48 52.48 52.48 +0.58 1,635 16,477 +894
Jun18 170315 52.28 52.65 52.15 52.42 +0.56 16,920 81,523 -58
Total Volume and Open Interest 761,321 2,387,054 +20,389
Gas Oil(ICE)
Apr17 170315 454.50 460.00 453.50 455.00 +7.00 92,942 187,444 -17,202
May17 170315 455.75 462.25 455.75 457.25 +6.75 63,383 125,235 -1,318
Jun17 170315 461.75 464.00 458.25 459.50 +7.00 56,251 126,020 -471
Jul17 170315 461.50 466.25 460.75 461.75 +6.75 20,093 61,843 -2,496
Aug17 170315 464.75 468.25 463.50 464.25 +6.50 7,453 37,649 -522
Sep17 170315 467.75 471.00 465.75 466.75 +6.25 8,824 43,400 +171
Oct17 170315 470.75 474.00 468.50 469.50 +6.00 6,820 38,614 +1,561
Nov17 170315 472.25 475.00 469.75 470.75 +6.00 4,111 16,958 +1,270
Dec17 170315 472.00 475.00 470.25 471.50 +6.00 24,830 88,983 -821
Jan18 170315 473.50 476.50 473.50 473.50 +5.75 2,975 13,328 +446
Total Volume and Open Interest 304,085 900,465 -17,531
Ethanol(CBOT)
Apr17 170315 1.519 1.559 1.519 1.536 +0.017 280 1,818 -187
May17 170315 1.550 1.570 1.539 1.552 +0.017 167 1,315 +67
Jun17 170315 1.540 1.550 1.540 1.547 +0.017 13 326 +13
Jul17 170315 1.545 1.545 1.542 1.542 +0.012 40 180 +0
Aug17 170315 1.537 1.537 1.537 1.537 +0.010 0 455 +0
Sep17 170315 1.525 1.525 1.525 1.525 +0.010 0 64 +0
Oct17 170315 1.515 1.515 1.511 1.511 +0.010 0 198 +0
Nov17 170315 1.500 1.500 1.500 1.500 +0.010 0 80 +0
Total Volume and Open Interest 500 4,458 -107
WTI Crude Oil(ICE)
Apr17 170315 48.51 49.09 48.17 48.86 +1.14 52,415 52,844 -530
May17 170315 49.08 49.63 48.79 49.38 +1.03 71,110 77,274 +4,204
Jun17 170315 49.50 50.04 49.26 49.78 +0.95 45,377 93,578 +346
Jul17 170315 49.83 50.30 49.62 50.09 +0.90 15,912 43,143 +1,011
Aug17 170315 50.07 50.53 50.02 50.32 +0.87 4,547 16,838 -449
Sep17 170315 50.25 50.61 50.14 50.47 +0.83 6,223 35,240 +1,788
Oct17 170315 50.38 50.80 50.32 50.57 +0.79 2,536 9,168 -497
Nov17 170315 50.49 50.72 50.48 50.63 +0.74 1,145 5,444 -7
Dec17 170315 50.57 50.96 50.39 50.67 +0.69 14,753 118,611 +2,214
Jan18 170315 50.70 50.70 50.70 50.70 +0.66 843 6,649 +537
Feb18 170315 50.72 50.72 50.72 50.72 +0.63 227 4,281 +41
Mar18 170315 50.88 50.88 50.72 50.72 +0.60 448 8,635 +258
Apr18 170315 50.72 50.72 50.72 50.72 +0.57 32 1,783 +16
May18 170315 50.71 50.71 50.71 50.71 +0.54 6 678 +0
Jun18 170315 50.69 50.69 50.69 50.69 +0.51 3,280 28,119 +1,371
Jul18 170315 50.64 50.64 50.64 50.64 +0.48 0 394 +0
Total Volume and Open Interest 221,965 622,291 +10,308
US Dollar Index(ICE)
Jun17 170315 101.570 101.590 100.320 100.575 -1.000 22,844 72,973 -282
Sep17 170315 101.300 101.370 100.185 100.430 -0.980 311 744 +74
Dec17 170315 101.120 101.120 100.000 100.265 -0.960 9 336 +9
Total Volume and Open Interest 23,164 74,053 -28,294
Australian Dollar(CME)
Jun17 170315 75.44 77.06 75.42 76.76 +1.25 62,416 113,201 +748
Sep17 170315 75.67 76.93 75.33 76.65 +1.25 2 834 +0
Dec17 170315 76.56 76.69 75.30 76.56 +1.25 2 34 +1
Total Volume and Open Interest 62,725 114,766 -56,296
British Pound(CME)
Jun17 170315 121.86 123.40 121.77 123.21 +1.31 116,940 255,094 +4,282
Sep17 170315 122.25 123.70 122.13 123.55 +1.32 161 411 -2
Dec17 170315 123.93 124.01 122.38 123.93 +1.33 0 214 +0
Total Volume and Open Interest 117,374 256,550 -42,795
Canadian Dollar(CME)
Jun17 170315 74.26 75.31 74.26 75.12 +0.87 57,039 116,224 +7,794
Sep17 170315 74.43 75.40 74.41 75.24 +0.87 351 1,726 +120
Dec17 170315 74.73 75.52 74.73 75.37 +0.88 5 1,428 +5
Mar18 170315 74.83 75.66 74.75 75.52 +0.89 0 68 +0
Total Volume and Open Interest 64,282 175,635 +6,777
Japanese Yen(CME)
Jun17 170315 87.54 88.75 87.42 88.53 +0.99 82,104 201,228 -29
Sep17 170315 87.90 89.12 87.84 88.95 +0.99 6 433 +3
Dec17 170315 89.05 89.52 88.40 89.43 +1.01 0 57 +0
Total Volume and Open Interest 82,292 202,397 -66,201
Swiss Franc(CME)
Jun17 170315 99.59 100.74 99.56 100.52 +0.92 22,324 45,357 -1,102
Sep17 170315 101.14 101.31 100.21 101.14 +0.92 10 43 -2
Dec17 170315 101.83 101.94 101.83 101.83 +0.95 0 11 +0
Total Volume and Open Interest 22,334 45,416 -28,866
EuroFX(CME)
Jun17 170315 106.58 107.91 106.54 107.53 +0.93 171,660 380,314 +2,218
Sep17 170315 107.13 108.41 107.08 108.06 +0.94 185 1,176 +61
Dec17 170315 107.93 108.94 107.72 108.63 +0.95 45 251 +23
Total Volume and Open Interest 173,879 384,080 -90,502
Mexican Peso(CME)
Apr17 170315 516.75 516.75 516.75 516.75 +11.50      
May17 170315 514.75 514.75 514.75 514.75 +11.63      
Total Volume and Open Interest 23,980 166,904 -74,348
Brazilian Real(CME)
Apr17 170315 312.50 321.05 312.50 319.95 +7.25 1,381 23,814 -655
May17 170315 312.00 318.85 311.50 318.10 +7.20 4 105 +4
Jun17 170315 308.25 316.20 308.25 315.65 +7.20 158 4,963 +96
Jul17 170315 314.05 314.05 314.05 314.05 +7.50      
Total Volume and Open Interest 1,543 28,882 -555
30-Year T-Bonds(CBOT)
Mar17 170315 148~020 149~210 148~020 149~200 +1~160 1,938 2,340 -806
Jun17 170315 146~240 148~170 146~230 148~090 +1~140 183,359 660,769 +3,102
Sep17 170315 147~040 147~040 147~040 147~040 +1~140 0 2 +0
Total Volume and Open Interest 185,297 663,111 +2,296
10-Year T-Notes(CBOT)
Mar17 170315 123~215 124~145 123~180 124~125 +0~265 10,406 24,124 -4,121
Jun17 170315 122~265 123~260 122~260 123~235 +0~275 860,406 3,161,293 -24,941
Sep17 170315 123~020 123~035 122~220 123~035 +0~280 36 34 +33
Total Volume and Open Interest 870,848 3,185,451 -29,029
5-Year T-Notes(CBOT)
Mar17 170315 117~042 117~192 117~010 117~180 +0~160 13,956 59,857 -7,139
Jun17 170315 116~190 117~070 116~184 117~050 +0~172 506,063 2,997,903 -31,952
Sep17 170315 116~136 116~184 116~134 116~184 +0~172 0 2 +0
Total Volume and Open Interest 520,019 3,057,762 -39,091
2 Year T-Notes(CBOT)
Mar17 170315 108~074 108~116 108~062 108~112 +0~036 4,417 14,856 -1,202
Jun17 170315 107~280 108~016 107~266 108~006 +0~046 213,410 1,409,861 +5,420
Sep17 170315 108~006 108~006 108~006 108~006 +0~046      
Total Volume and Open Interest 217,827 1,424,717 +4,218
Eurodollars(CME)
Jun17 170315 98.650 98.685 98.635 98.675 +0.025 247,536 1,592,686 +9,866
Sep17 170315 98.510 98.555 98.490 98.540 +0.035 294,220 1,261,255 -9,420
Dec17 170315 98.355 98.420 98.335 98.410 +0.060 429,003 1,480,325 +32,783
Mar18 170315 98.220 98.300 98.200 98.285 +0.070 355,940 1,017,245 -6,697
Jun18 170315 98.065 98.170 98.050 98.145 +0.080 298,707 994,580 +67,284
Sep18 170315 97.935 98.055 97.920 98.025 +0.095 211,348 769,384 +18,889
Dec18 170315 97.795 97.930 97.780 97.895 +0.100 270,571 1,197,330 -3,479
Mar19 170315 97.705 97.845 97.690 97.815 +0.110 216,227 623,556 -13,260
Jun19 170315 97.620 97.760 97.610 97.735 +0.115 154,958 637,553 +3,076
Sep19 170315 97.540 97.685 97.535 97.660 +0.120 90,252 515,010 +1,705
Dec19 170315 97.450 97.600 97.445 97.575 +0.125 177,856 629,345 +815
Mar20 170315 97.400 97.550 97.395 97.525 +0.125 117,479 274,710 +4,705
Jun20 170315 97.355 97.500 97.350 97.480 +0.125 48,552 203,118 +6,300
Sep20 170315 97.310 97.450 97.305 97.435 +0.125 32,088 186,539 +2,494
Dec20 170315 97.250 97.390 97.245 97.375 +0.125 64,438 235,256 -1,553
Mar21 170315 97.215 97.355 97.215 97.340 +0.125 38,364 101,326 +2,454
Jun21 170315 97.180 97.315 97.175 97.300 +0.120 25,329 106,469 +1,021
Sep21 170315 97.140 97.270 97.135 97.260 +0.120 20,602 56,037 +2,581
Total Volume and Open Interest 3,191,878 12,322,743 -1,163,270
Ultra T-Bond(CBOT)
Mar17 170315 157~10 158~29 157~10 158~29 +1~29 1,852 16,294 -999
Jun17 170315 155~26 158~04 155~24 157~25 +1~29 75,819 693,284 -1,208
Sep17 170315 157~25 157~25 157~25 157~25 +1~29      
Total Volume and Open Interest 77,671 709,578 -2,207
Ultra 10-Yr T-Note(CBOT)
Mar17 170315 133~010 133~260 133~000 133~260 +1~020 1,342 6,583 -14
Jun17 170315 131~120 132~205 131~120 132~155 +1~020 49,792 324,763 -749
Sep17 170315 132~155 132~155 132~155 132~155 +1~020      
Total Volume and Open Interest 51,134 331,346 -763
30 Day Federal Funds(CBOT)
Mar17 170315 99.217 99.220 99.215 99.215 -0.003 4,831 109,953 +2,508
Apr17 170315 99.115 99.115 99.105 99.110 -0.005 51,318 496,527 +6,758
May17 170315 99.095 99.115 99.090 99.095 -0.005 16,429 261,966 +5,228
Jun17 170315 99.025 99.045 99.015 99.035 +0.010 10,330 59,755 +1,316
Jul17 170315 98.965 98.995 98.950 98.985 +0.020 12,758 130,460 -1,861
Aug17 170315 98.925 98.960 98.915 98.950 +0.025 7,964 81,920 -1,715
Total Volume and Open Interest 156,963 1,549,823 +27,683
Japanese Govt Bonds(SGX)
Jun17 170314 149.96 150.00 149.86 149.93 unch 1,510 12,563 +2,036
Sep17 170314 149.93 149.93 149.93 149.93 unch      
Dec17 170314 149.93 149.93 149.93 149.93 unch      
Total Volume and Open Interest 2,196 12,563 -2,826
Euro-Buxl(EUREX)
Jun17 170315 165.32 167.22 164.94 166.32 +1.08 44,795 186,531 -15,864
Sep17 170315 163.58 165.28 163.20 164.48 +1.06 12 29 +0
Dec17 170315 163.32 163.32 163.32 163.32 +0.28      
Total Volume and Open Interest 44,807 206,378 +3,954
Euro-Bund(EUREX)
Jun17 170315 159.55 160.45 159.42 160.09 +0.53 603,305 1,654,368 -267,482
Sep17 170315 160.87 161.94 160.87 161.55 +0.59 43 7,638 -11
Dec17 170315 159.99 159.99 159.99 159.99 -0.47      
Total Volume and Open Interest 603,348 1,941,476 +11,977
Euro-Bobl(EUREX)
Jun17 170315 131.39 131.73 131.34 131.56 +0.18 458,963 1,290,941 -191,467
Sep17 170315 132.15 132.17 132.15 132.17 +0.18 1 40 -1
Dec17 170315 131.26 131.26 131.26 131.26 -0.32      
Total Volume and Open Interest 458,964 1,480,855 -1,594
Euro-Schatz(EUREX)
Jun17 170315 112.31 112.37 112.29 112.34 +0.04 265,393 1,258,542 -156,094
Sep17 170315 112.12 112.12 112.12 112.12 -0.03      
Dec17 170315 113.14 113.14 113.14 113.14 +0.54      
Total Volume and Open Interest 265,393 1,379,298 -35,338
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170315 100.305 100.310 100.305 100.310 +0.005 325 33,912 +0
Sep17 170315 100.260 100.275 100.260 100.265 unch 200 4,661 +0
Total Volume and Open Interest 874 69,871 -203
Long Gilt(LIFFE)
Mar17 170315 127~10 127~18 127~10 127~18 +0~06 2,134 64,231 -358
Jun17 170315 126~06 126~19 126~04 126~14 +0~05 153,383 659,979 -2,860
Total Volume and Open Interest 155,517 724,212 -3,218
3-Mth Short Sterling(LIFFE)
Mar17 170315 99.65 99.65 99.65 99.65 unch 13,590 354,506 -3,216
Jun17 170315 99.62 99.63 99.61 99.63 +0.01 58,596 516,494 +11,516
Sep17 170315 99.57 99.59 99.57 99.59 +0.01 60,794 380,473 +3,909
Dec17 170315 99.53 99.55 99.52 99.55 +0.01 77,168 368,212 +8,229
Mar18 170315 99.49 99.51 99.48 99.51 +0.02 77,157 279,169 -15,470
Jun18 170315 99.45 99.47 99.43 99.47 +0.02 64,007 331,690 +18,256
Total Volume and Open Interest 553,955 3,238,920 +25,658
3-Mth Euribor(LIFFE)
Jun17 170315 100.305 100.310 100.295 100.305 unch 173,320 502,324 +30,477
Sep17 170315 100.260 100.270 100.255 100.265 unch 116,433 420,312 +7,617
Dec17 170315 100.220 100.235 100.215 100.230 +0.005 251,781 400,181 -658
Total Volume and Open Interest 1,699,277 3,938,613 -138,789
3-Mth Aus T-Bills(SFE)
Mar17 170310 98.18 98.18 98.18 98.18 unch 17,902 25,997 -21,800
Jun17 170315 98.20 98.20 98.19 98.20 unch 25,519 229,450 +2,443
Sep17 170315 98.15 98.16 98.15 98.16 unch 45,850 195,893 +9,243
Dec17 170315 98.07 98.08 98.07 98.08 unch 47,905 252,531 +3,486
Mar18 170315 97.98 97.99 97.97 97.98 -0.01 25,667 121,428 -952
Jun18 170315 97.87 97.88 97.86 97.88 unch 10,659 110,340 -414
Sep18 170315 97.75 97.77 97.74 97.76 unch 7,261 79,780 +1,484
Dec18 170315 97.64 97.65 97.63 97.65 unch 7,736 58,658 +2,278
Mar19 170315 97.52 97.54 97.52 97.54 unch 6,259 22,844 +3,235
Jun19 170315 97.43 97.44 97.43 97.44 unch 211 6,608 +61
Total Volume and Open Interest 177,359 1,082,428 +20,796
10-Year Aus T-Bonds(SFE)
Mar17 170315 97.04 97.05 97.02 97.04 unch 485,693 693,796 -28,769
Jun17 170315 97.03 97.04 97.00 97.04 +0.01 427,283 876,328 +268,785
Total Volume and Open Interest 912,976 1,570,124 +240,016
3-Year Aus T-Bonds(SFE)
Mar17 170315 97.85 97.87 97.82 97.86 +0.00 580,439 731,765 -95,809
Jun17 170315 97.86 97.86 97.83 97.86 -0.00 515,550 812,996 +389,871
Total Volume and Open Interest 1,095,989 1,544,761 +294,062
Gold(CMX)
Apr17 170315 1198.7 1222.0 1196.8 1200.7 -1.9 173,917 199,957 -4,874
Jun17 170315 1202.1 1225.0 1200.0 1203.8 -2.0 22,613 137,278 +10,456
Aug17 170315 1205.4 1227.6 1203.6 1207.2 -2.0 2,854 31,368 +775
Oct17 170315 1211.1 1230.7 1208.1 1210.4 -2.0 1,542 5,137 +466
Dec17 170315 1211.5 1234.5 1210.1 1213.6 -2.0 3,004 29,703 +646
Feb18 170315 1217.5 1237.6 1217.0 1217.0 -2.0 391 6,538 +14
Apr18 170315 1219.5 1220.6 1219.5 1220.6 -2.0 0 371 +0
Jun18 170315 1228.0 1243.2 1223.8 1224.3 -2.0 4 4,732 +2
Aug18 170315 1228.2 1228.2 1228.2 1228.2 -2.0 0 609 +0
Oct18 170315 1232.2 1232.2 1232.2 1232.2 -2.0 0 5 +0
Dec18 170315 1236.7 1257.0 1236.3 1236.3 -2.0 32 5,775 +0
Total Volume and Open Interest 205,069 426,020 +7,593
Silver(CMX)
Mar17 170315 1690.0 1722.0 1682.0 1688.8 unch 207 1,117 -31
May17 170315 1689.0 1737.0 1682.5 1692.3 unch 49,017 146,614 -821
Jul17 170315 1697.0 1743.0 1689.0 1698.9 unch 3,508 17,645 +1,069
Sep17 170315 1706.5 1747.5 1698.5 1705.3 +0.1 516 7,645 -52
Dec17 170315 1718.0 1758.5 1710.0 1715.0 +0.1 270 12,794 +65
Mar18 170315 1724.8 1735.0 1724.8 1724.8 +0.1 0 370 +0
May18 170315 1731.4 1731.4 1731.4 1731.4 +0.1 0 26 +0
Total Volume and Open Interest 53,572 188,619 +229
Platinum(NYMEX)
Apr17 170315 938.5 956.0 932.9 936.8 -2.1 13,304 42,549 -1,020
Jul17 170315 942.5 958.7 936.2 940.1 -2.0 1,618 20,852 +1,009
Oct17 170315 945.6 962.5 943.4 944.2 -1.9 97 2,270 +94
Jan18 170315 959.0 965.0 948.0 948.0 -1.8 0 120 +0
Total Volume and Open Interest 15,020 65,802 +84
Palladium(NYMEX)
Mar17 170315 744.40 763.30 744.40 747.45 +4.80 1 32 -17
Jun17 170315 742.50 766.50 741.40 745.45 +3.75 3,069 27,933 -175
Sep17 170315 745.40 767.00 744.95 746.10 +3.60 45 391 +18
Total Volume and Open Interest 3,115 28,367 -174
Copper(CMX)
Mar17 170315 265.20 266.60 264.10 264.55 +2.15 390 1,807 -61
May17 170315 264.35 267.70 263.70 265.65 +2.15 55,462 134,605 -1,714
Jul17 170315 265.75 269.05 265.20 267.10 +2.20 7,036 40,050 -647
Sep17 170315 267.00 270.00 266.75 268.35 +2.20 3,380 16,852 -217
Dec17 170315 267.70 272.00 267.70 269.70 +2.15 2,212 28,430 +485
Total Volume and Open Interest 69,686 260,629 -1,927
E-mini DJIA Index(CBOT)
Mar17 170315 20858 20978 20851 20944 +97 53,340 77,845 -17,837
Jun17 170315 20820 20931 20805 20898 +95 121,530 95,322 +25,432
Sep17 170315 20748 20870 20748 20833 +95 30 120 +20
Dec17 170315 20791 20791 20763 20791 +95 1 6 +0
Total Volume and Open Interest 174,901 173,293 +7,615
S & P 500(CME)
Mar17 170315 2371.50 2389.50 2369.30 2383.70 +17.30 23,238 63,853 -9,321
Jun17 170315 2364.00 2380.60 2364.00 2380.60 +17.50 25,827 34,802 +16,223
Sep17 170315 2377.80 2384.40 2377.80 2377.80 +17.40 0 23 +0
Dec17 170315 2375.70 2382.30 2375.70 2375.70 +17.40 0 5 +0
Total Volume and Open Interest 49,065 98,683 +6,652
S & P 500 E-Mini(Globex)
Mar17 170315 2367.00 2390.50 2366.50 2383.75 +17.25 1,042,690 1,502,690 -502,572
Jun17 170315 2363.50 2387.75 2363.00 2380.50 +17.50 1,612,837 2,009,462 +649,193
Sep17 170315 2361.50 2384.00 2361.50 2377.75 +17.25 209 1,706 -8
Dec17 170315 2363.00 2378.00 2362.50 2375.75 +17.50 2 972 +1
Total Volume and Open Interest 2,655,739 3,514,840 +146,614
NASDAQ 100 E-Mini(Globex)
Mar17 170315 5380.50 5427.30 5376.00 5415.30 +33.80 85,360 125,463 -33,469
Jun17 170315 5386.50 5431.50 5380.00 5419.30 +33.80 173,934 146,524 +46,149
Sep17 170315 5390.00 5431.30 5387.80 5421.30 +33.80 16 68 +13
Total Volume and Open Interest 259,311 272,071 +12,693
S&P Midcap 400(CME) e-Mini
Mar17 170315 1709.00 1733.00 1709.00 1729.70 +22.80 33,307 28,910 -22,559
Jun17 170315 1708.80 1733.10 1707.90 1729.50 +23.10 41,797 71,616 +24,438
Sep17 170315 1728.10 1728.10 1728.10 1728.10 +23.10      
Total Volume and Open Interest 75,104 100,526 +1,879
Volatility Index(CBOE)
Mar17 170315 12.65 12.70 11.90 12.28 -0.35 65,889 205,105 -2,053
Apr17 170315 14.07 14.10 13.50 13.73 -0.35 57,993 232,089 +7,530
May17 170315 15.00 15.05 14.60 14.73 -0.30 25,694 62,687 -738
Jun17 170315 15.80 15.80 15.50 15.53 -0.25 8,480 32,749 -207
Total Volume and Open Interest 164,381 604,509 +5,437
Russell 2000 Mini(ICE)
Mar17 170315 1364.90 1386.40 1364.40 1383.60 +21.00 156,079 239,194 -123,759
Jun17 170315 1363.40 1385.10 1362.60 1382.20 +21.00 228,045 384,893 +116,947
Sep17 170315 1381.20 1381.20 1381.20 1381.20 +21.00 0 201 +0
Total Volume and Open Interest 384,124 624,368 -6,812
Nikkei 225(CME)
Jun17 170315 19510 19545 19410 19440 -65 6,112 33,909 +223
Sep17 170315 19515 19515 19455 19455 -65 2 4 +0
Total Volume and Open Interest 6,114 33,913 +223
Nikkei 225(SGX)
Jun17 170315 19455 19460 19425 19460 -20 57,320 191,257 +973
Sep17 170314 19435 19495 19435 19450 -20 20 433 +24
Dec17 170315 19320 19320 19320 19320 -15 0 2,413 +0
Total Volume and Open Interest 58,089 200,198 +1,610
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170314 19505 19540 19455 19480 -40 789,905 243,987 +34,901
Sep17 170314 19455 19495 19415 19440 -40 3,315 1,762 +245
Total Volume and Open Interest 838,863 302,371 -348,539
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170314 19500 19540 19450 19480 -40 58,287 309,531 +18,805
Sep17 170314 19440 19500 19420 19440 -40 180 9,447 +143
Total Volume and Open Interest 58,497 402,432 -133,172
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170315 19440 19465 19335 19365 -65 22,488 56,945 +2,255
Sep17 170315 19320 19395 19320 19320 -65      
Total Volume and Open Interest 22,488 56,946 +2,255
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170315 19380 19420 19370 19370 -60 0 6 +0
Sep17 170315 19320 19320 19320 19320 -70      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Mar17 170315 4983.0 5007.5 4966.0 4986.0 +11.5 173,862 395,248 +6,242
Apr17 170315 4966.0 4991.0 4950.5 4969.5 +12.0 110,122 148,937 +58,433
May17 170315 4903.0 4907.5 4903.0 4907.5 +11.5 8 123 -11
Jun17 170315 4847.0 4875.0 4837.0 4854.0 +11.0 3,089 14,285 +2,552
Total Volume and Open Interest 287,081 562,608 +67,216
Hang Seng Index(HKFE)
Mar17 170315 23787 23833 23619 23778 -6 102,331 135,244 +845
Apr17 170315 23805 23841 23637 23784 -8 2,700 7,525 +1,902
Total Volume and Open Interest 105,872 151,775 +3,266
DAX(EUREX)
Mar17 170315 12000.0 12061.5 11976.5 12020.0 +32.0 92,824 113,003 -46,358
Jun17 170315 11988.0 12092.5 11988.0 12052.0 +32.5 43,039 61,424 -865
Sep17 170315 12015.0 12050.0 12015.0 12041.0 +34.0 21 2,771 -2
Total Volume and Open Interest 135,884 252,145 +27,722
Mini-DAX(EUREX)
Mar17 170315 12001.0 12062.0 11976.0 12020.0 +32.0 20,768 6,850 -3,943
Jun17 170315 12029.0 12092.0 12010.0 12052.0 +32.5 4,376 4,648 -234
Sep17 170315 12007.0 12075.0 12007.0 12041.0 +34.0 13 62 -2
Total Volume and Open Interest 25,157 13,847 -1,892
FT-SE 100(EURONEXT)
Mar17 170315 7354.50 7389.00 7349.00 7364.00 +17.50 355,864 481,372 -148,448
Jun17 170315 7285.50 7315.50 7275.00 7290.50 +18.00 280,019 345,321 +148,159
Sep17 170315 7223.00 7223.00 7223.00 7223.00 +17.50 0 8 +0
Total Volume and Open Interest 635,883 826,701 -289
SPI 200(SFE)
Mar17 170315 5762.0 5784.0 5728.0 5782.0 +20.0 105,695 263,701 -5,662
Jun17 170315 5749.0 5769.0 5713.0 5767.0 +20.0 83,538 74,945 +52,920
Sep17 170315 5710.0 5710.0 5710.0 5710.0 +19.0 0 1,958 +0
Total Volume and Open Interest 189,237 341,789 +47,262
FTSE MIB(ISE)
Mar17 170315 19585.00 19775.00 19535.00 19750.00 +198.00 46,349 33,968 -4,828
Jun17 170315 19130.00 19325.00 19095.00 19295.00 +185.00 27,037 15,655 +8,036
Sep17 170315 19190.00 19190.00 19190.00 19190.00 +175.00 0 1 +0
Total Volume and Open Interest 73,386 49,624 +3,208
KOSPI 200(KFE)
Jun17 170315 277.80 278.65 277.30 278.60 +0.60 102,807 135,916 +5,113
Sep17 170315 278.25 279.10 277.95 279.00 +0.50 198 4,798 +48
Dec17 170315 278.80 279.15 278.70 279.00 unch 1 8,636 +2
Total Volume and Open Interest 103,009 152,434 +5,168
GSCI(CME)
Apr17 170315 381.80 382.90 380.00 382.25 +5.30 2,902 14,365 +2,650
May17 170315 384.25 384.25 384.25 384.25 +5.30      
Jun17 170315 385.25 385.25 385.25 385.25        
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