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 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170317 1001.50 1004.50 994.25 1000.00 -1.50 75,422 311,204 +590
Jul17 170317 1011.00 1014.25 1004.25 1010.00 -1.50 26,336 163,085 +1,865
Aug17 170317 1012.50 1015.00 1005.75 1011.00 -1.50 2,152 17,719 +366
Sep17 170317 1004.00 1004.50 996.00 1001.00 -1.50 1,138 5,402 -1
Nov17 170317 996.00 997.75 988.50 993.50 -2.00 14,297 152,610 +350
Jan18 170317 997.00 1002.00 994.00 998.50 -2.25 762 7,481 -142
Mar18 170317 1002.25 1003.00 997.00 1001.00 -2.00 562 7,655 +52
May18 170317 1006.50 1006.50 1000.00 1003.50 -2.25 346 2,802 +153
Jul18 170317 1009.50 1009.50 1006.00 1008.00 -2.00 150 8,915 +31
Aug18 170317 1001.50 1001.50 1001.50 1001.50 -3.25 0 26 +0
Sep18 170317 987.00 987.00 983.75 983.75 -3.25 2 23 +0
Nov18 170317 978.50 979.00 975.00 977.25 -1.25 204 2,256 +35
Jan19 170317 980.75 980.75 974.50 980.75 +0.25 0 43 +0
Mar19 170317 980.75 980.75 980.75 980.75 +0.25      
Total Volume and Open Interest 121,371 679,258 +3,299
Soybean Meal(CBOT)
May17 170317 329.60 329.90 326.50 328.90 -0.40 32,420 179,589 +348
Jul17 170317 332.80 333.10 329.80 332.20 -0.40 11,093 90,200 -11
Aug17 170317 330.80 332.00 329.10 331.30 -0.40 1,406 12,429 +176
Sep17 170317 330.00 330.00 327.70 329.70 -0.60 844 10,179 -11
Oct17 170317 328.00 328.00 325.00 326.80 -0.60 597 9,546 +1
Dec17 170317 328.00 328.00 325.00 327.00 -0.50 3,755 45,252 +653
Jan18 170317 325.30 326.00 324.30 326.00 -0.70 326 2,427 +36
Mar18 170317 326.10 326.10 324.30 326.00 -0.50 211 3,575 -45
May18 170317 325.00 326.00 324.50 326.00 -0.30 178 1,683 +110
Jul18 170317 326.00 327.10 325.80 327.10 -0.20 34 1,937 +1
Total Volume and Open Interest 50,882 357,954 +1,264
Soybean Oil(CBOT)
May17 170317 32.27 32.53 32.20 32.30 +0.04 52,740 189,387 +1,079
Jul17 170317 32.54 32.80 32.49 32.59 +0.05 19,915 96,818 +1,398
Aug17 170317 32.63 32.88 32.62 32.68 +0.05 3,784 15,834 +422
Sep17 170317 32.83 32.94 32.69 32.75 +0.04 1,945 11,468 +220
Oct17 170317 32.80 33.00 32.74 32.77 +0.03 1,024 10,251 -70
Dec17 170317 32.95 33.18 32.88 32.95 +0.02 4,970 47,258 +1,266
Jan18 170317 33.29 33.29 33.06 33.12 +0.01 457 4,079 -135
Mar18 170317 33.33 33.44 33.24 33.31 +0.01 441 4,272 +66
May18 170317 33.57 33.59 33.44 33.45 -0.01 112 1,410 +70
Jul18 170317 33.68 33.75 33.59 33.59 -0.03 33 1,566 +5
Total Volume and Open Interest 85,423 384,182 +4,320
Canola(WCE)
Mar17 170314 517.3 517.3 517.3 517.3 -3.6      
May17 170317 506.0 507.1 501.2 503.7 -2.1 10,947 76,324 -1,660
Jul17 170317 511.4 511.4 506.0 508.8 -1.8 5,274 43,695 -48
Nov17 170317 491.3 491.3 486.2 489.8 -1.4 4,540 52,556 +1,915
Jan18 170317 495.9 496.7 492.7 495.4 -1.1 235 6,190 +67
Total Volume and Open Interest 21,018 179,183 +288
Corn(CBOT)
May17 170317 366.25 367.75 364.50 367.50 +1.50 107,404 608,989 +747
Jul17 170317 373.50 375.00 372.00 375.00 +1.50 38,466 343,414 +5,761
Sep17 170317 380.25 382.25 379.00 382.25 +2.25 11,132 151,244 +1,314
Dec17 170317 387.75 390.00 386.50 389.75 +2.25 14,782 204,090 +629
Mar18 170317 397.00 399.25 395.75 399.25 +2.50 1,252 40,358 +169
May18 170317 401.25 404.25 400.75 404.00 +2.75 575 5,595 +117
Jul18 170317 405.00 407.50 404.25 407.50 +2.50 612 13,530 +230
Sep18 170317 399.25 400.50 399.25 400.25 +1.25 11 1,751 +0
Dec18 170317 399.00 401.25 398.50 400.75 +1.25 87 15,522 +9
Mar19 170317 405.00 407.00 405.00 407.00 +1.25 0 217 +0
Total Volume and Open Interest 174,321 1,385,196 +8,976
Wheat(CBOT)
May17 170317 434.75 437.75 433.00 436.25 +0.25 49,625 230,589 +250
Jul17 170317 449.50 452.75 448.00 451.50 +0.50 22,303 109,169 +3,930
Sep17 170317 464.25 467.25 462.75 466.75 +1.25 5,895 48,245 +915
Dec17 170317 483.50 485.75 481.00 485.50 +1.75 6,145 57,782 +21
Mar18 170317 499.25 500.00 495.75 499.75 +1.50 719 9,564 -47
May18 170317 505.00 506.50 505.00 506.00 +0.75 13 967 +0
Total Volume and Open Interest 84,738 458,193 +5,050
Wheat(KCBT)
May17 170317 449.75 454.25 448.75 453.50 +3.50 23,677 97,389 +894
Jul17 170317 461.00 466.00 461.00 465.25 +3.50 15,063 74,922 +1,652
Sep17 170317 476.50 480.50 475.50 479.75 +3.75 3,490 17,353 -577
Dec17 170317 495.25 499.25 494.25 499.00 +3.75 1,246 20,012 -213
Mar18 170317 509.25 513.00 508.50 513.00 +3.75 358 4,585 +15
May18 170317 516.25 520.25 515.25 520.25 +4.00 47 1,714 -31
Jul18 170317 522.75 523.25 522.75 523.25 +3.75 4 1,376 -3
Total Volume and Open Interest 43,885 217,686 +1,737
Wheat(MGE)
May17 170317 547.75 549.50 544.50 549.00 +1.00 4,278 33,137 -281
Jul17 170317 553.75 554.50 550.75 554.00 +0.75 2,659 17,539 +85
Sep17 170317 560.25 560.75 557.00 560.25 +1.00 579 8,891 +98
Dec17 170317 569.00 569.25 565.50 569.00 +1.00 965 7,084 +26
Mar18 170317 578.50 579.00 576.75 579.00 +1.50 243 3,914 +28
May18 170317 584.00 585.00 583.75 584.75 +1.75 15 1,595 +1
Total Volume and Open Interest 8,742 72,484 -41
Oats(CBOT)
May17 170317 250.50 252.50 247.00 250.00 +0.75 211 4,650 +21
Jul17 170317 240.50 244.00 239.75 243.00 +1.75 68 1,029 +11
Sep17 170317 236.75 242.00 233.00 236.75 +2.00 4 39 +1
Dec17 170317 235.00 239.00 235.00 237.00 +2.25 41 499 +33
Total Volume and Open Interest 324 6,277 +66
Rough Rice(CBOT)
Mar17 170314 9.58 9.58 9.55 9.55 -0.07 7 11 -30
May17 170317 9.81 9.94 9.76 9.91 +0.09 294 10,189 +52
Jul17 170317 10.09 10.19 10.02 10.16 +0.09 11 1,067 +2
Sep17 170317 10.39 10.39 10.28 10.39 +0.09 0 48 +0
Total Volume and Open Interest 305 11,324 +54
Live Cattle(CME)
Apr17 170317 119.285 119.750 118.650 119.330 +0.130 29,000 74,247 -4,257
Jun17 170317 109.635 110.000 109.050 109.680 +0.250 17,488 138,732 +2,752
Aug17 170317 105.000 105.500 104.730 105.450 +0.520 7,162 67,800 +601
Oct17 170317 104.785 105.300 104.600 105.250 +0.500 4,432 42,739 +936
Dec17 170317 105.500 106.100 105.430 106.035 +0.435 1,512 18,384 +492
Feb18 170317 105.650 106.000 105.480 105.980 +0.280 365 6,391 +126
Total Volume and Open Interest 60,183 350,538 +664
Feeder Cattle(CME)
Mar17 170317 130.535 131.450 130.285 131.325 +0.775 1,065 3,483 -219
Apr17 170317 130.600 131.900 130.235 131.630 +1.080 4,419 12,236 -108
May17 170317 129.450 130.650 129.185 130.380 +0.945 3,025 18,180 +183
Aug17 170317 130.000 131.200 129.735 131.050 +0.865 1,578 12,438 +435
Sep17 170317 129.000 129.950 128.735 129.880 +0.750 220 2,338 +46
Oct17 170317 127.430 128.300 127.230 128.200 +0.400 77 808 +31
Nov17 170317 126.100 126.785 125.800 126.580 +0.295 30 460 +8
Total Volume and Open Interest 10,428 50,165 +374
Lean Hogs(CME)
Apr17 170317 69.500 69.785 68.785 69.050 -0.850 15,577 42,283 -1,919
May17 170317 74.100 74.635 73.450 73.635 -1.165 105 2,000 -9
Jun17 170317 77.800 78.285 77.150 77.330 -1.350 12,793 77,372 +1,511
Jul17 170317 78.000 78.285 77.330 77.480 -1.055 2,860 20,972 +140
Aug17 170317 77.930 78.250 77.400 77.635 -0.865 2,867 30,283 +45
Oct17 170317 68.225 68.450 67.750 67.850 -0.730 968 23,606 +139
Dec17 170317 63.785 63.950 63.485 63.485 -0.550 879 15,300 +338
Feb18 170317 66.550 66.800 66.385 66.400 -0.450 760 2,992 -27
Total Volume and Open Interest 36,995 216,830 +246
Class III Milk(CME)
Mar17 170317 15.70 15.73 15.70 15.73 +0.05 290 4,826 +33
Apr17 170317 15.00 15.31 14.92 15.28 +0.32 472 4,662 +100
May17 170317 15.11 15.52 15.08 15.40 +0.29 352 4,233 +41
Jun17 170317 15.60 15.91 15.53 15.84 +0.24 311 4,126 +84
Jul17 170317 16.23 16.41 16.14 16.37 +0.15 141 3,008 +32
Aug17 170317 16.54 16.73 16.52 16.64 +0.08 90 2,518 -9
Sep17 170317 16.61 16.76 16.61 16.75 +0.06 106 2,558 +52
Oct17 170317 16.51 16.63 16.51 16.57 +0.07 98 2,052 +8
Nov17 170317 16.40 16.42 16.40 16.42 +0.04 68 1,840 +6
Dec17 170317 16.32 16.35 16.32 16.33 +0.06 64 1,728 +31
Jan18 170317 16.25 16.30 16.24 16.30 +0.05 44 538 +6
Feb18 170317 16.25 16.26 16.25 16.25 unch 6 491 +4
Mar18 170317 16.25 16.25 16.25 16.25 unch 8 382 +4
Total Volume and Open Interest 2,112 33,982 +419
Cocoa(ICE)
Mar17 170316 2027 2027 2027 2027 -21      
May17 170317 2034 2046 2006 2013 -14 16,914 117,908 -2,031
Jul17 170317 2045 2053 2014 2022 -13 8,429 69,751 -623
Sep17 170317 2056 2064 2025 2033 -14 5,184 35,898 -92
Dec17 170317 2077 2085 2047 2054 -14 3,150 22,244 +292
Mar18 170317 2099 2110 2072 2079 -14 767 17,089 +89
May18 170317 2118 2119 2095 2098 -14 493 6,455 +5
Total Volume and Open Interest 36,703 283,083 -1,883
Coffee "C"(ICE)
Mar17 170317 140.45 140.80 140.45 140.80 +1.05 2 17 +0
May17 170317 142.25 142.40 140.40 142.05 +0.60 8,225 93,477 -681
Jul17 170317 144.50 144.60 142.70 144.35 +0.60 1,911 39,152 +124
Sep17 170317 146.80 146.85 145.00 146.65 +0.65 985 22,439 +450
Dec17 170317 150.10 150.15 148.25 149.90 +0.60 417 16,418 -11
Mar18 170317 153.10 153.15 151.45 153.10 +0.60 371 5,672 -43
Total Volume and Open Interest 12,842 183,779 -4
Orange Juice(ICE)
May17 170317 177.55 181.60 175.55 180.95 +3.45 803 8,414 +53
Jul17 170317 170.25 173.50 170.25 173.25 +1.95 119 1,635 +38
Sep17 170317 168.55 169.45 168.55 169.15 +2.00 73 653 +42
Nov17 170317 164.75 165.20 164.75 165.20 +1.60 39 183 +33
Jan18 170317 163.65 163.65 163.65 163.65 +1.60 1 5 +1
Mar18 170317 163.65 163.65 163.65 163.65 +1.60      
Total Volume and Open Interest 1,035 10,890 +167
Sugar #11(ICE)
May17 170317 18.30 18.38 17.50 18.17 -0.08 32,132 297,862 -3,568
Jul17 170317 18.24 18.29 17.50 18.10 -0.07 16,671 175,200 +817
Oct17 170317 18.25 18.33 17.65 18.17 -0.05 12,201 119,707 -544
Mar18 170317 18.57 18.63 18.06 18.50 -0.06 7,293 94,062 +1,988
May18 170317 18.33 18.39 17.85 18.24 -0.10 1,993 28,900 +482
Jul18 170317 18.05 18.10 17.61 17.96 -0.12 1,008 16,184 -182
Oct18 170317 17.98 17.99 17.52 17.86 -0.11 371 18,232 +104
Mar19 170317 18.03 18.05 17.62 17.96 -0.07 329 9,546 +217
Total Volume and Open Interest 72,055 768,969 -631
London Cocoa(LCE)
May17 170317 1654 1659 1633 1636 -15 10,115 106,368 +1,198
Jul17 170317 1662 1669 1645 1647 -15 6,247 63,806 -1,309
Sep17 170317 1677 1683 1658 1660 -15 4,569 41,317 +431
Dec17 170317 1696 1702 1679 1681 -13 2,544 41,625 +2,949
Mar18 170317 1716 1716 1697 1699 -13 922 26,645 -914
May18 170317 1734 1734 1716 1717 -13 152 8,701 +24
Jul18 170317 1735 1735 1734 1734 -13 38 4,086 +10
Total Volume and Open Interest 26,200 310,449 +1,983
London Sugar(LCE)
May17 170317 511.30 512.60 496.10 509.50 -0.80 3,772 41,862 -569
Aug17 170317 502.70 504.40 488.80 501.60 -0.70 2,042 21,732 +281
Oct17 170317 488.30 489.30 475.30 486.40 -1.40 731 15,069 +103
Dec17 170317 481.60 482.50 469.60 480.30 -0.90 190 6,063 +46
Mar18 170317 480.10 483.20 471.30 481.80 +0.10 101 4,610 +63
Total Volume and Open Interest 7,081 91,961 +140
Cotton(ICE)
May17 170317 78.09 78.60 77.90 78.36 +0.19 11,527 159,609 +722
Jul17 170317 79.12 79.52 78.90 79.38 +0.26 5,028 48,479 +565
Oct17 170317 76.19 76.19 76.19 76.19 +0.09 1 39 +1
Dec17 170317 75.30 75.64 75.10 75.63 +0.17 2,628 61,639 +1,484
Mar18 170317 75.17 75.48 75.12 75.48 +0.25 22 5,806 +2
May18 170317 75.04 75.31 75.04 75.31 +0.23 7 555 +0
Total Volume and Open Interest 19,233 277,493 +2,788
Lumber(CME)
May17 170317 363.1 364.9 360.5 361.8 -1.7 598 3,808 -29
Jul17 170317 371.5 373.0 370.6 372.0 -1.7 90 859 +29
Sep17 170317 373.6 376.2 373.6 374.2 -0.9 10 216 +5
Nov17 170317 375.0 378.5 375.0 375.0 -1.6 2 43 +0
Total Volume and Open Interest 703 4,933 -24
Crude Oil(NYM)
Apr17 170317 48.79 49.20 48.60 48.78 +0.03 655,788 180,121 -52,810
May17 170317 49.29 49.71 49.10 49.31 +0.07 388,673 530,479 +20,073
Jun17 170317 49.64 50.10 49.50 49.73 +0.10 165,636 286,563 -3,545
Jul17 170317 49.95 50.37 49.80 50.04 +0.10 64,385 123,428 +131
Aug17 170317 50.16 50.55 50.10 50.25 +0.10 44,081 91,045 +4,947
Sep17 170317 50.23 50.66 50.12 50.38 +0.10 38,938 140,857 +79
Oct17 170317 50.43 50.66 50.27 50.46 +0.10 15,077 68,587 +1,035
Nov17 170317 50.43 50.66 50.40 50.51 +0.10 7,099 50,409 -96
Dec17 170317 50.36 50.78 50.27 50.52 +0.09 76,710 236,656 -5,935
Jan18 170317 50.51 50.68 50.40 50.52 +0.08 3,819 53,100 +178
Feb18 170317 50.67 50.74 50.35 50.49 +0.05 1,835 29,580 +402
Mar18 170317 50.48 50.66 50.33 50.46 +0.03 7,326 42,902 +1,071
Apr18 170317 50.43 51.00 50.43 50.43 +0.01 1,564 16,654 +134
May18 170317 50.39 50.39 50.39 50.39 -0.01 734 10,506 +283
Jun18 170317 50.38 50.64 50.20 50.35 -0.03 18,730 70,764 +2,608
Jul18 170317 50.29 50.29 50.29 50.29 -0.04 488 13,836 +17
Total Volume and Open Interest 1,524,737 2,203,727 -36,534
e-miNY Crude Oil(NYM)
Apr17 170317 48.800 49.200 48.600 48.775 +0.025 16,467 2,616 -108
May17 170317 49.275 49.700 49.125 49.300 +0.050 1,090 796 -21
Jun17 170317 49.750 50.050 49.500 49.725 +0.100 161 295 -29
Jul17 170317 50.125 50.400 50.050 50.050 +0.100 9 181 +3
Aug17 170317 50.250 50.350 49.925 50.250 +0.100 4 20 +0
Sep17 170317 50.225 50.425 50.225 50.375 +0.100 2 145 +1
Oct17 170317 50.450 50.925 50.300 50.450 +0.100 0 24 +0
Nov17 170317 50.500 50.500 50.350 50.500 +0.100 1 29 +0
Dec17 170317 50.500 50.525 50.500 50.525 +0.100 36 109 +1
Jan18 170317 50.525 50.525 49.800 50.525 +0.075 2 123 -2
Total Volume and Open Interest 17,773 4,512 -154
NY Harbor ULSD(NYM)
Apr17 170317 150.46 151.68 149.79 150.85 +0.42 48,277 82,225 -4,980
May17 170317 151.14 152.34 150.56 151.51 +0.41 32,829 87,650 -1,409
Jun17 170317 151.87 153.11 151.26 152.26 +0.39 27,208 66,656 -1,629
Jul17 170317 152.65 154.00 152.25 153.16 +0.37 13,683 33,098 -458
Aug17 170317 153.78 155.05 153.50 154.29 +0.36 7,679 18,814 +676
Sep17 170317 154.73 156.19 154.73 155.54 +0.37 4,915 19,367 -176
Oct17 170317 155.91 157.30 155.91 156.73 +0.37 3,583 8,885 +833
Nov17 170317 158.05 158.25 157.52 157.75 +0.38 2,086 11,269 +94
Dec17 170317 157.86 159.17 157.80 158.56 +0.36 10,546 51,833 +927
Jan18 170317 159.70 159.98 159.13 159.42 +0.32 357 6,677 +82
Feb18 170317 160.18 160.44 159.65 159.86 +0.28 245 3,221 +61
Mar18 170317 160.10 160.10 159.46 159.71 +0.26 244 2,565 +21
Apr18 170317 158.83 158.84 158.60 158.84 +0.24 194 2,140 +43
May18 170317 158.19 158.20 158.00 158.11 +0.23 62 1,109 -2
Total Volume and Open Interest 153,113 418,934 -5,604
RBOB Gasoline(NYM)
Apr17 170317 159.19 160.94 158.60 159.89 +0.47 62,862 62,421 -4,310
May17 170317 160.90 162.57 160.46 161.48 +0.28 49,066 121,330 +4,019
Jun17 170317 161.63 163.07 161.09 162.07 +0.17 29,914 64,961 +612
Jul17 170317 161.26 162.54 160.73 161.60 +0.11 11,306 34,470 -448
Aug17 170317 160.14 161.14 160.11 160.28 +0.07 10,378 20,884 +881
Sep17 170317 157.38 158.96 157.38 158.14 +0.08 9,131 24,642 -79
Oct17 170317 145.82 146.17 145.13 145.39 -0.01 4,657 11,989 +469
Nov17 170317 143.00 143.14 142.36 142.67 +0.03 1,338 8,478 +106
Dec17 170317 139.98 141.23 139.97 140.56 +0.07 4,981 32,043 +398
Jan18 170317 140.33 140.33 139.89 139.89 +0.06 119 4,900 +0
Total Volume and Open Interest 185,456 405,854 +1,786
e-miNY RBOB Gasoline(NYM)
Apr17 170317 159.90 159.90 159.90 159.90 +0.48 0 1 +0
May17 170317 161.50 161.50 161.48 161.50 +0.30      
Jun17 170317 162.10 162.10 162.07 162.10 +0.20      
Jul17 170317 161.60 161.60 161.60 161.60 +0.11      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170317 2.908 2.965 2.882 2.948 +0.046 119,225 144,909 -6,986
May17 170317 2.977 3.020 2.943 3.004 +0.037 73,647 270,310 +3,828
Jun17 170317 3.048 3.088 3.014 3.072 +0.035 31,247 119,189 +2,552
Jul17 170317 3.105 3.145 3.080 3.138 +0.034 24,662 118,827 +4,200
Aug17 170317 3.137 3.168 3.105 3.163 +0.034 9,678 55,126 +324
Sep17 170317 3.116 3.159 3.093 3.149 +0.033 8,024 81,469 +667
Oct17 170317 3.150 3.169 3.110 3.164 +0.031 18,700 112,244 +1,055
Nov17 170317 3.183 3.216 3.159 3.214 +0.030 4,441 41,025 +105
Dec17 170317 3.303 3.345 3.283 3.337 +0.031 3,664 50,507 +380
Jan18 170317 3.390 3.430 3.366 3.422 +0.033 9,454 73,800 +425
Feb18 170317 3.356 3.395 3.334 3.389 +0.030 3,626 29,505 +611
Mar18 170317 3.276 3.310 3.253 3.307 +0.027 5,797 47,560 +547
Apr18 170317 2.835 2.852 2.821 2.852 +0.007 3,835 71,571 +323
May18 170317 2.790 2.805 2.789 2.805 +0.005 1,355 23,544 +347
Jun18 170317 2.805 2.825 2.799 2.825 +0.005 1,571 13,564 -20
Jul18 170317 2.843 2.846 2.835 2.846 +0.005 1,276 14,409 -90
Total Volume and Open Interest 324,221 1,365,214 +9,212
Brent Crude Oil(ICE)
May17 170317 51.74 52.18 51.53 51.76 +0.02 327,902 417,948 -15,967
Jun17 170317 51.90 52.34 51.69 51.95 +0.05 233,815 437,509 +31,178
Jul17 170317 52.08 52.51 51.88 52.15 +0.08 80,961 271,230 +7,185
Aug17 170317 52.21 52.64 52.03 52.30 +0.09 41,597 121,200 +4,337
Sep17 170317 52.37 52.69 52.12 52.40 +0.10 35,902 167,544 -527
Oct17 170317 52.44 52.71 52.17 52.44 +0.10 13,101 79,486 +802
Nov17 170317 52.42 52.68 52.18 52.43 +0.08 8,407 51,377 +344
Dec17 170317 52.41 52.70 52.18 52.42 +0.06 89,344 233,251 -2,360
Jan18 170317 52.46 52.66 52.26 52.42 +0.04 2,679 48,655 -260
Feb18 170317 52.40 52.40 52.40 52.40 +0.02 3,208 30,841 +134
Mar18 170317 52.40 52.55 52.37 52.37 +0.01 2,682 32,095 -326
Apr18 170317 52.34 52.34 52.34 52.34 -0.01 1,174 18,994 -17
May18 170317 52.28 52.28 52.28 52.28 -0.02 741 17,203 +28
Jun18 170317 52.17 52.49 52.05 52.20 -0.03 19,705 79,571 -463
Total Volume and Open Interest 914,404 2,407,545 +24,112
Gas Oil(ICE)
Apr17 170317 455.00 460.50 454.75 456.75 +1.75 73,879 166,257 -8,133
May17 170317 458.00 462.50 456.75 458.50 +1.25 57,013 122,736 +1,622
Jun17 170317 459.75 464.25 458.75 460.25 +1.25 52,208 123,640 +3,670
Jul17 170317 461.75 466.00 460.75 462.25 +1.25 23,012 61,678 -902
Aug17 170317 464.00 468.25 463.00 464.50 +1.00 12,993 38,457 +1,303
Sep17 170317 466.50 470.50 465.50 467.00 +1.00 8,788 41,619 -1,630
Oct17 170317 469.25 472.75 468.25 469.75 +1.00 5,866 39,659 +335
Nov17 170317 470.25 473.75 470.25 470.75 +1.00 2,824 17,018 -76
Dec17 170317 471.50 474.75 470.25 471.25 +0.75 23,331 84,358 -2,700
Jan18 170317 473.50 476.00 473.00 473.00 +0.50 4,129 14,544 +1,104
Total Volume and Open Interest 279,879 874,776 -2,285
Ethanol(CBOT)
Apr17 170317 1.552 1.552 1.537 1.541 -0.015 172 1,670 -70
May17 170317 1.560 1.565 1.554 1.556 -0.015 176 1,404 +32
Jun17 170317 1.551 1.551 1.550 1.551 -0.015 78 413 +65
Jul17 170317 1.543 1.545 1.543 1.543 -0.015 10 175 -5
Aug17 170317 1.537 1.537 1.537 1.537 -0.015 0 455 +0
Sep17 170317 1.530 1.530 1.525 1.530 -0.010 5 64 +0
Oct17 170317 1.516 1.516 1.515 1.516 -0.010 17 208 +10
Nov17 170317 1.505 1.505 1.505 1.505 -0.010 0 80 +0
Total Volume and Open Interest 458 4,491 +32
WTI Crude Oil(ICE)
Apr17 170317 48.82 49.20 48.61 48.78 +0.03 80,167 34,897 -4,771
May17 170317 49.29 49.71 49.11 49.31 +0.07 113,711 84,234 -314
Jun17 170317 49.73 50.10 49.50 49.73 +0.10 79,666 95,493 -1,635
Jul17 170317 50.00 50.35 49.88 50.04 +0.10 22,603 46,632 +980
Aug17 170317 50.09 50.55 50.07 50.25 +0.10 9,973 16,961 +179
Sep17 170317 50.29 50.60 50.16 50.38 +0.10 11,980 36,462 +36
Oct17 170317 50.46 50.64 50.42 50.46 +0.10 4,117 9,458 +177
Nov17 170317 50.56 50.56 50.41 50.51 +0.10 1,278 5,505 -32
Dec17 170317 50.53 50.69 50.36 50.52 +0.09 19,454 117,714 -150
Jan18 170317 50.52 50.52 50.52 50.52 +0.08 805 5,327 -324
Feb18 170317 50.49 50.49 50.49 50.49 +0.05 287 4,454 +107
Mar18 170317 50.46 50.46 50.46 50.46 +0.03 807 9,149 +242
Apr18 170317 50.43 50.43 50.43 50.43 +0.01 190 1,954 +85
May18 170317 50.39 50.39 50.39 50.39 -0.01 92 722 +7
Jun18 170317 50.35 50.35 50.35 50.35 -0.03 2,816 31,299 +1,111
Jul18 170317 50.29 50.29 50.29 50.29 -0.04 0 379 +0
Total Volume and Open Interest 352,882 620,226 -3,851
US Dollar Index(ICE)
Jun17 170317 100.065 100.280 99.970 100.115 -0.070 47,714 74,285 +913
Sep17 170317 99.920 100.100 99.830 99.960 -0.070 357 762 +20
Dec17 170317 99.800 99.890 99.680 99.795 -0.070 18 348 +10
Total Volume and Open Interest 48,089 75,395 +943
Australian Dollar(CME)
Jun17 170317 76.67 77.05 76.50 76.95 +0.39 122,086 118,240 +5,891
Sep17 170317 76.44 76.92 76.41 76.84 +0.40 137 830 -83
Dec17 170317 76.75 76.79 76.17 76.75 +0.40 0 64 +0
Total Volume and Open Interest 123,245 119,782 +5,774
British Pound(CME)
Jun17 170317 123.92 124.35 123.53 124.26 +0.38 123,936 255,730 -2,867
Sep17 170317 124.26 124.65 123.87 124.59 +0.38 74 406 -5
Dec17 170317 124.62 124.99 124.27 124.94 +0.37 0 218 +0
Total Volume and Open Interest 124,567 257,106 -2,839
Canadian Dollar(CME)
Jun17 170317 75.18 75.26 74.85 75.06 -0.03 95,219 117,468 -325
Sep17 170317 75.26 75.36 74.97 75.17 -0.03 109 1,834 +61
Dec17 170317 75.16 75.48 75.13 75.31 -0.02 9 1,439 +1
Mar18 170317 75.44 75.63 75.29 75.44 -0.03 22 88 +20
Total Volume and Open Interest 95,754 121,444 -244
Japanese Yen(CME)
Jun17 170317 88.64 89.20 88.47 89.11 +0.46 165,763 197,050 -4,575
Sep17 170317 88.96 89.60 88.90 89.52 +0.45 150 467 +36
Dec17 170317 89.38 90.01 89.38 89.98 +0.46 7 55 -2
Total Volume and Open Interest 167,793 198,369 -4,278
Swiss Franc(CME)
Jun17 170317 100.94 101.15 100.66 100.81 -0.11 30,432 45,824 +265
Sep17 170317 101.59 101.72 101.35 101.43 -0.11 1 48 +0
Dec17 170317 102.09 102.30 102.08 102.09 -0.12 0 11 +0
Total Volume and Open Interest 30,437 45,890 +267
EuroFX(CME)
Jun17 170317 108.19 108.31 107.77 107.91 -0.07 229,234 382,433 +4,701
Sep17 170317 108.71 108.82 108.31 108.43 -0.07 219 1,222 -3
Dec17 170317 109.24 109.34 108.92 108.99 -0.07 32 259 +2
Total Volume and Open Interest 231,774 386,072 +4,598
Mexican Peso(CME)
Apr17 170317 522.25 522.25 522.25 522.25 +2.75      
May17 170317 520.13 520.13 520.13 520.13 +2.88      
Total Volume and Open Interest 79,302 171,746 +1,846
Brazilian Real(CME)
Apr17 170317 320.00 322.45 318.20 321.20 +1.45 1,674 24,053 +251
May17 170317 319.70 320.05 318.00 319.70 +1.50 13 103 -3
Jun17 170317 315.00 317.05 315.00 317.00 +1.30 9 4,954 -3
Jul17 170317 315.20 315.20 315.20 315.20 +1.30      
Total Volume and Open Interest 1,696 29,110 +245
30-Year T-Bonds(CBOT)
Mar17 170317 148~300 149~280 148~300 149~240 +0~160 532 1,328 -328
Jun17 170317 147~150 148~200 147~150 148~140 +0~180 299,466 642,631 -2,295
Sep17 170317 147~090 147~090 147~090 147~090 +0~180 0 2 +0
Total Volume and Open Interest 299,998 643,961 -2,623
10-Year T-Notes(CBOT)
Mar17 170317 124~045 124~175 124~040 124~125 +0~050 5,977 22,698 +454
Jun17 170317 123~120 123~280 123~115 123~240 +0~050 1,563,846 3,094,388 -38,557
Sep17 170317 123~030 123~060 123~015 123~045 +0~050 12 185 +11
Total Volume and Open Interest 1,569,835 3,117,271 -38,092
5-Year T-Notes(CBOT)
Mar17 170317 117~140 117~190 117~130 117~176 +0~020 18,790 47,706 -9,068
Jun17 170317 116~304 117~072 116~294 117~044 +0~020 1,060,039 2,978,091 -6,396
Sep17 170317 116~180 116~180 116~134 116~180 +0~020 2 0 -2
Total Volume and Open Interest 1,078,831 3,025,797 -15,466
2 Year T-Notes(CBOT)
Mar17 170317 108~106 108~112 108~104 108~104 +0~002 2,951 13,156 -679
Jun17 170317 107~306 108~014 107~304 108~004 +0~004 397,282 1,415,819 -5,385
Sep17 170317 108~004 108~004 108~004 108~004 +0~004      
Total Volume and Open Interest 400,233 1,428,975 -6,064
Eurodollars(CME)
Jun17 170317 98.680 98.690 98.675 98.680 unch 452,738 1,623,977 +15,624
Sep17 170317 98.530 98.550 98.530 98.540 unch 392,982 1,240,987 +325
Dec17 170317 98.390 98.420 98.390 98.405 -0.005 713,224 1,415,530 -25,543
Mar18 170317 98.265 98.300 98.265 98.285 -0.005 430,120 1,022,433 -4,456
Jun18 170317 98.130 98.170 98.130 98.155 unch 499,777 1,023,091 +33,622
Sep18 170317 98.010 98.060 98.010 98.040 +0.005 340,007 777,473 +6,434
Dec18 170317 97.880 97.930 97.880 97.910 +0.005 578,338 1,189,343 -9,113
Mar19 170317 97.795 97.850 97.795 97.830 +0.005 280,875 632,283 +5,733
Jun19 170317 97.715 97.770 97.710 97.750 +0.005 327,853 639,156 -1,333
Sep19 170317 97.640 97.700 97.640 97.675 +0.005 209,680 534,331 +7,852
Dec19 170317 97.555 97.610 97.555 97.590 +0.010 301,152 621,389 -6,216
Mar20 170317 97.500 97.560 97.500 97.540 +0.010 150,978 288,710 +7,187
Jun20 170317 97.450 97.510 97.450 97.490 +0.010 99,764 211,915 +6,636
Sep20 170317 97.405 97.460 97.400 97.440 +0.005 86,013 206,513 +315
Dec20 170317 97.345 97.400 97.345 97.380 +0.005 99,623 230,304 -7,587
Mar21 170317 97.310 97.365 97.310 97.345 +0.005 73,937 104,069 -929
Jun21 170317 97.270 97.325 97.270 97.310 +0.010 58,519 110,179 +4,123
Sep21 170317 97.225 97.285 97.225 97.270 +0.015 44,309 57,602 +1,127
Total Volume and Open Interest 5,316,623 12,384,540 +53,059
Ultra T-Bond(CBOT)
Mar17 170317 158~31 159~05 157~23 158~31 +0~20 7,198 9,215 -3,942
Jun17 170317 156~20 158~01 156~20 157~25 +0~20 142,218 694,423 +5,508
Sep17 170317 157~25 157~25 157~25 157~25 +0~20      
Total Volume and Open Interest 149,416 703,638 +1,566
Ultra 10-Yr T-Note(CBOT)
Mar17 170317 133~295 134~010 133~295 133~310 +0~100 872 6,783 +229
Jun17 170317 132~000 132~235 132~000 132~190 +0~095 94,756 323,228 -996
Sep17 170317 132~190 132~190 132~190 132~190 +0~095      
Total Volume and Open Interest 95,628 330,011 -767
30 Day Federal Funds(CBOT)
Mar17 170317 99.217 99.217 99.213 99.215 unch 19,968 113,362 +2,977
Apr17 170317 99.110 99.110 99.105 99.110 unch 95,556 473,042 -4,248
May17 170317 99.095 99.095 99.090 99.095 unch 58,039 272,535 -3,407
Jun17 170317 99.030 99.035 99.020 99.030 unch 48,649 62,827 +1,685
Jul17 170317 98.970 98.975 98.960 98.970 -0.005 79,862 129,631 -1,191
Aug17 170317 98.935 98.940 98.930 98.940 unch 29,342 84,329 +2,562
Total Volume and Open Interest 482,396 1,592,634 +25,257
Japanese Govt Bonds(SGX)
Jun17 170316 149.97 150.24 149.94 150.15 +0.22 449 12,866 +137
Sep17 170316 150.15 150.15 150.15 150.15 +0.22      
Dec17 170316 150.15 150.15 150.15 150.15 +0.22      
Total Volume and Open Interest 449 12,866 +137
Euro-Buxl(EUREX)
Jun17 170317 164.86 166.32 164.46 166.18 +0.82 53,021 187,138 -19,154
Sep17 170317 162.94 164.38 162.70 164.34 +0.82 102 59 +0
Dec17 170317 162.64 162.64 162.64 162.64 +0.82      
Total Volume and Open Interest 53,123 187,197 -19,154
Euro-Bund(EUREX)
Jun17 170317 159.33 159.89 159.09 159.82 +0.10 678,357 1,652,588 -271,062
Sep17 170317 160.72 161.30 160.50 161.28 +0.11 1,871 9,531 -132
Dec17 170317 159.52 159.52 159.52 159.52 -0.10      
Total Volume and Open Interest 680,228 1,662,119 -271,194
Euro-Bobl(EUREX)
Jun17 170317 131.16 131.38 131.03 131.34 -0.04 445,769 1,268,577 -174,351
Sep17 170317 131.70 131.96 131.70 131.96 -0.04 2 60 -2
Dec17 170317 131.04 131.04 131.04 131.04 -0.04      
Total Volume and Open Interest 445,771 1,268,637 -174,353
Euro-Schatz(EUREX)
Jun17 170317 112.22 112.25 112.18 112.22 -0.06 245,517 1,288,400 -111,771
Sep17 170317 112.00 112.00 112.00 112.00 -0.06      
Dec17 170317 113.02 113.02 113.02 113.02 -0.06      
Total Volume and Open Interest 245,517 1,288,400 -111,771
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170317 100.300 100.300 100.300 100.300 -0.005 95 33,712 +0
Sep17 170317 100.255 100.255 100.255 100.255 -0.015 196 4,683 +0
Total Volume and Open Interest 758 70,144 +0
Long Gilt(LIFFE)
Mar17 170317 127~08 127~12 127~07 127~12 +0~05 16,921 52,361 -11,682
Jun17 170317 125~24 126~10 125~20 126~08 +0~05 169,701 668,727 +9,145
Total Volume and Open Interest 186,622 721,090 -2,537
3-Mth Short Sterling(LIFFE)
Jun17 170317 99.61 99.62 99.61 99.61 -0.01 45,349 530,023 +6,133
Sep17 170317 99.58 99.58 99.54 99.56 -0.02 57,636 383,159 +7,224
Dec17 170317 99.52 99.53 99.50 99.51 -0.02 91,084 368,785 -2,255
Mar18 170317 99.48 99.49 99.45 99.47 -0.02 63,391 283,012 +1,736
Jun18 170317 99.43 99.44 99.40 99.42 -0.02 65,584 326,874 -3,708
Sep18 170317 99.37 99.38 99.34 99.36 -0.03 68,546 198,529 +212
Total Volume and Open Interest 638,238 2,908,019 -338,325
3-Mth Euribor(LIFFE)
Jun17 170317 100.295 100.305 100.295 100.295 -0.010 71,743 499,232 -4,542
Sep17 170317 100.245 100.260 100.240 100.255 -0.010 116,202 423,292 +1,938
Dec17 170317 100.200 100.220 100.195 100.215 -0.015 158,206 382,200 -15,750
Total Volume and Open Interest 1,370,222 3,886,677 -86,865
3-Mth Aus T-Bills(SFE)
Jun17 170317 98.20 98.20 98.19 98.20 unch 4,338 221,379 -4,828
Sep17 170317 98.18 98.19 98.16 98.18 unch 6,328 191,990 -3,399
Dec17 170317 98.12 98.12 98.09 98.12 unch 6,985 238,143 -3,075
Mar18 170317 98.03 98.03 98.00 98.03 unch 7,343 122,284 -1,554
Jun18 170317 97.93 97.93 97.90 97.92 -0.02 6,371 111,478 -666
Sep18 170317 97.83 97.83 97.79 97.81 -0.02 3,033 79,088 -1,825
Dec18 170317 97.72 97.72 97.67 97.71 -0.02 1,379 54,667 -4,102
Mar19 170317 97.62 97.62 97.57 97.60 -0.03 666 23,847 -261
Jun19 170317 97.50 97.50 97.49 97.50 -0.03 101 6,092 -320
Sep19 170317 97.41 97.41 97.40 97.41 -0.03 0 830 +0
Total Volume and Open Interest 36,554 1,053,972 -20,020
10-Year Aus T-Bonds(SFE)
Jun17 170317 97.15 97.15 97.07 97.10 -0.04 140,796 949,898 -5,603
Sep17 170317 97.10 97.10 97.10 97.10 -0.04      
Total Volume and Open Interest 202,647 1,044,436  
3-Year Aus T-Bonds(SFE)
Jun17 170317 97.94 97.94 97.88 97.92 -0.02 134,815 899,758 -4,261
Sep17 170317 97.92 97.92 97.92 97.92 -0.02      
Total Volume and Open Interest 175,265 1,013,059  
Gold(CMX)
Apr17 170317 1226.2 1231.5 1224.0 1230.2 +3.1 264,336 190,540 -401
Jun17 170317 1229.3 1234.4 1227.3 1233.2 +3.0 20,153 147,956 +3,852
Aug17 170317 1233.0 1237.5 1231.2 1236.6 +3.0 1,895 32,818 +340
Oct17 170317 1234.4 1240.4 1234.4 1239.8 +3.0 372 5,495 -12
Dec17 170317 1238.3 1243.6 1238.3 1243.0 +2.9 1,835 31,257 +781
Feb18 170317 1242.2 1246.3 1242.2 1246.3 +2.9 99 6,572 +67
Apr18 170317 1248.5 1249.9 1248.5 1249.9 +2.9 1 371 +0
Jun18 170317 1253.6 1253.6 1247.7 1253.6 +2.9 171 4,728 -4
Aug18 170317 1257.5 1257.5 1257.5 1257.5 +2.9 0 609 +0
Oct18 170317 1261.5 1261.5 1261.5 1261.5 +2.9 0 5 +0
Dec18 170317 1265.6 1265.6 1259.6 1265.6 +2.9 4 5,777 +2
Total Volume and Open Interest 289,595 430,847 +4,677
Silver(CMX)
Mar17 170317 1730.0 1737.9 1728.0 1737.9 +8.3 122 797 -79
May17 170317 1734.0 1742.5 1723.0 1741.3 +8.3 72,905 144,643 +1,275
Jul17 170317 1741.0 1749.0 1734.0 1748.3 +8.3 3,422 21,332 +1,415
Sep17 170317 1746.0 1754.9 1746.0 1754.9 +8.2 610 7,131 -48
Dec17 170317 1751.5 1765.5 1750.0 1764.8 +8.3 701 12,846 +57
Mar18 170317 1773.5 1774.7 1773.5 1774.7 +8.3 0 369 +0
May18 170317 1781.2 1781.2 1781.2 1781.2 +8.2 0 26 +0
Total Volume and Open Interest 77,863 189,556 +2,620
Platinum(NYMEX)
Apr17 170317 958.8 966.6 953.6 963.0 +4.6 17,486 40,143 -992
Jul17 170317 963.6 969.7 957.0 966.4 +4.6 3,308 24,037 +1,826
Oct17 170317 966.2 970.4 966.2 970.2 +4.6 113 2,393 +44
Jan18 170317 974.0 980.1 974.0 974.0 +4.6 7 337 +4
Total Volume and Open Interest 20,922 66,928 +889
Palladium(NYMEX)
Mar17 170317 776.85 777.80 776.80 777.80 +9.15 5 29 +0
Jun17 170317 765.70 779.95 764.50 775.80 +9.15 4,776 27,109 -293
Sep17 170317 775.00 780.00 775.00 776.40 +9.15 48 428 +32
Total Volume and Open Interest 4,833 27,574 -263
Copper(CMX)
Mar17 170317 266.00 268.30 264.80 267.95 +1.40 320 1,564 -58
May17 170317 267.65 269.65 265.80 269.15 +1.40 51,112 133,717 -881
Jul17 170317 269.20 271.00 267.30 270.60 +1.40 1,988 40,195 +437
Sep17 170317 270.45 272.20 268.55 271.85 +1.40 672 16,774 +121
Dec17 170317 271.80 273.45 270.50 273.20 +1.40 616 28,561 +74
Total Volume and Open Interest 55,012 259,762 -294
E-mini DJIA Index(CBOT)
Jun17 170317 20882 20929 20857 20863 -19 165,569 135,349 +16,197
Sep17 170317 20790 20821 20771 20794 -15 30 146 +9
Dec17 170317 20800 20800 20761 20761 -15 0 6 +0
Mar18 170317 20731 20731 20731 20731 -15      
Total Volume and Open Interest 209,884 177,668 +1,560
S & P 500(CME)
Jun17 170317 2375.80 2381.00 2374.80 2375.20 -3.90 7,659 41,759 +2,529
Sep17 170317 2373.50 2376.70 2370.60 2372.00 -4.20 20 3 -19
Dec17 170317 2368.50 2374.60 2368.50 2369.90 -4.20 0 5 +0
Mar18 170317 2367.00 2371.70 2365.60 2367.00 -4.20      
Total Volume and Open Interest 17,004 94,917 +1,631
S & P 500 E-Mini(Globex)
Jun17 170317 2379.25 2382.25 2372.75 2375.25 -3.75 1,775,343 2,751,526 +240,561
Sep17 170317 2374.25 2379.00 2369.75 2372.00 -4.25 672 1,976 +238
Dec17 170317 2370.50 2375.00 2370.00 2370.00 -4.00 148 1,105 +132
Mar18 170317 2367.00 2367.00 2361.00 2367.00 -4.25 0 10 +0
Total Volume and Open Interest 2,397,544 3,587,740 +45,357
NASDAQ 100 E-Mini(Globex)
Jun17 170317 5415.80 5425.30 5406.50 5408.50 -6.50 248,409 231,592 +29,790
Sep17 170317 5420.50 5424.30 5410.00 5410.80 -6.20 20 78 +7
Dec17 170317 5412.30 5442.30 5412.30 5412.30 -6.20 3 19 +3
Total Volume and Open Interest 312,261 323,493 +18,885
S&P Midcap 400(CME) e-Mini
Mar17 170317 1730.40 1730.40 1729.75 1729.75 +1.55 10,865 15,233 -2,794
Jun17 170317 1728.50 1733.30 1724.30 1728.60 +1.10 29,203 91,162 +6,438
Sep17 170317 1727.20 1727.50 1727.20 1727.20 +1.10      
Total Volume and Open Interest 40,068 106,395 +3,644
Volatility Index(CBOE)
Mar17 170317 11.90 12.01 11.50 11.78 -0.15 108,082 176,750 -29,106
Apr17 170317 13.30 13.33 12.95 13.28 unch 89,327 254,946 +12,033
May17 170317 14.32 14.35 14.05 14.23 -0.10 28,484 62,231 +1,758
Jun17 170317 15.25 15.27 14.95 15.08 -0.15 11,494 32,649 +701
Total Volume and Open Interest 247,826 599,281 -13,642
Russell 2000 Mini(ICE)
Jun17 170317 1384.50 1393.50 1377.70 1390.50 +4.60 220,178 517,591 +37,267
Sep17 170317 1389.50 1389.50 1389.50 1389.50 +4.60 0 201 +0
Dec17 170317 1388.50 1388.50 1388.50 1388.50 +4.60 0 80 +0
Total Volume and Open Interest 312,690 609,866 -17,474
Nikkei 225(CME)
Jun17 170317 19415 19475 19330 19360 -45 7,749 34,072 +77
Sep17 170317 19355 19380 19355 19380 -40 1 5 +1
Total Volume and Open Interest 7,750 34,077 +78
Nikkei 225(SGX)
Jun17 170317 19350 19365 19330 19350 -80 45,625 188,469 -660
Sep17 170316 19335 19400 19335 19400 -30 10 443 +5
Dec17 170317 19210 19210 19210 19210 -75 0 2,413 +0
Total Volume and Open Interest 45,782 197,526 -549
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170316 19440 19490 19300 19440 -10 413,532 269,549 +11,795
Sep17 170316 19400 19450 19260 19410 unch 3,994 3,685 +1,529
Total Volume and Open Interest 442,522 330,565 +13,696
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170316 19440 19490 19300 19440 -10 32,032 313,711 +2,371
Sep17 170316 19400 19440 19260 19410 unch 172 9,597 +84
Total Volume and Open Interest 32,213 406,989 +2,674
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170317 19345 19410 19265 19295 -45 33,300 57,635 +1,850
Sep17 170317 19230 19250 19230 19250 -45      
Total Volume and Open Interest 33,300 57,636 +1,850
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170317 19300 19480 19300 19300 -40 2 6 +0
Sep17 170317 19250 19250 19250 19250 -50      
Total Volume and Open Interest 2 6 +0
CAC 40(EURONEXT)
Mar17 170317 5011.5 5039.0 5001.0 5022.0 +8.5 218,900 261,391 -114,132
Apr17 170317 4997.0 5023.5 4984.5 5013.5 +16.5 175,761 313,796 +85,400
May17 170317 4932.5 4952.0 4931.5 4950.5 +15.5 1 135 -13
Jun17 170317 4881.0 4905.5 4872.0 4898.0 +16.5 5,180 17,223 +1,518
Total Volume and Open Interest 399,842 596,560 -27,227
Hang Seng Index(HKFE)
Mar17 170317 24326 24445 24257 24299 -30 86,836 131,591 -153
Apr17 170317 24313 24450 24250 24305 -29 1,792 8,558 +910
Total Volume and Open Interest 89,108 150,004 +1,081
DAX(EUREX)
Mar17 170317 12054.0 12119.5 12020.0 12084.5 +0.5 130,323 44,307 -59,042
Jun17 170317 12083.0 12149.5 12048.5 12106.5 -8.5 69,368 131,611 -3,016
Sep17 170317 12052.0 12125.5 12039.0 12096.5 -7.5 25 2,794 -3
Total Volume and Open Interest 199,716 178,712 -62,061
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170317 12087.0 12150.0 12049.0 12106.5 -8.5 3,607 5,801 -695
Sep17 170317 12071.0 12134.0 12040.0 12096.5 -7.5 16 65 -2
Total Volume and Open Interest 25,830 11,764 -3,892
FT-SE 100(EURONEXT)
Mar17 170317 7420.00 7444.00 7403.50 7438.50 +22.50 309,580 113,228 -149,566
Jun17 170317 7340.00 7375.00 7329.00 7348.00 +5.00 240,831 716,037 +133,689
Sep17 170317 7280.00 7280.00 7280.00 7280.00 +4.00 2 10 +2
Total Volume and Open Interest 550,413 829,275 -15,875
SPI 200(SFE)
Jun17 170317 5785.0 5806.0 5772.0 5783.0 -2.0 158,923 261,242 +39,413
Sep17 170317 5728.0 5728.0 5726.0 5726.0 -2.0 6 1,963 +0
Dec17 170317 5714.0 5714.0 5714.0 5714.0 -2.0 338 1,500 +338
Total Volume and Open Interest 332,675 371,897 -108,640
FTSE MIB(ISE)
Mar17 170317 20155.00 20250.00 20110.00 20145.00 +32.00 45,557 20,979 -8,638
Jun17 170317 19690.00 19690.00 19545.00 19646.00 -10.00 31,579 32,118 -478
Sep17 170317 19525.00 19600.00 19525.00 19561.00 -28.00 0 1 +0
Total Volume and Open Interest 77,136 53,098 -9,116
KOSPI 200(KFE)
Jun17 170317 280.40 281.95 280.15 281.45 +1.15 66,287 141,294 +2,015
Sep17 170317 280.90 282.40 280.45 281.90 +1.10 162 4,850 +97
Dec17 170317 282.00 282.00 281.75 281.75 +0.40 24 8,645 -1
Total Volume and Open Interest 66,474 157,822 +2,058
GSCI(CME)
Apr17 170317 383.40 383.80 382.20 383.00 +0.95 359 14,628 -87
May17 170317 385.40 385.40 385.40 385.40 +1.35      
Jun17 170317 386.40 386.40 386.40 386.40 +1.35      
Total Volume and Open Interest 359 14,628 -586
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