Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170320 1003.75 1008.75 998.25 999.50 -0.50 83,777 310,793 -411
Jul17 170320 1013.50 1018.75 1008.50 1009.50 -0.50 27,972 165,746 +2,661
Aug17 170320 1013.75 1019.50 1009.75 1011.00 unch 3,047 18,665 +946
Sep17 170320 1005.00 1008.75 1000.50 1001.25 +0.25 988 5,548 +146
Nov17 170320 996.50 1000.75 992.00 993.50 unch 15,361 151,491 -1,119
Jan18 170320 1002.00 1005.25 998.00 998.50 unch 674 7,527 +46
Mar18 170320 1007.00 1008.25 1000.25 1001.00 unch 262 7,603 -52
May18 170320 1009.50 1010.50 1003.75 1003.75 +0.25 86 2,799 -3
Jul18 170320 1008.00 1014.00 1008.00 1008.00 unch 68 8,938 +23
Aug18 170320 1001.50 1001.50 1001.50 1001.50 unch 2 26 +0
Sep18 170320 986.00 986.00 986.00 986.00 +2.25 2 22 -1
Nov18 170320 981.50 983.25 976.00 977.25 unch 70 2,262 +6
Jan19 170320 985.00 985.00 980.50 980.50 -0.25 0 43 +0
Mar19 170320 980.50 980.50 980.50 980.50 -0.25      
Total Volume and Open Interest 132,309 681,500 +2,242
Soybean Meal(CBOT)
May17 170320 329.00 330.80 326.40 326.60 -2.30 42,620 180,899 +1,310
Jul17 170320 332.40 334.10 329.70 330.00 -2.20 12,982 90,513 +313
Aug17 170320 332.30 333.10 329.20 329.40 -1.90 1,483 12,460 +31
Sep17 170320 330.40 331.10 327.80 327.90 -1.80 940 10,204 +25
Oct17 170320 328.10 328.10 325.10 325.20 -1.60 823 9,619 +73
Dec17 170320 326.70 328.20 324.90 325.30 -1.70 4,479 45,890 +638
Jan18 170320 326.90 326.90 324.40 324.40 -1.60 338 2,548 +121
Mar18 170320 326.40 326.50 324.00 324.10 -1.90 221 3,594 +19
May18 170320 326.30 326.30 323.90 323.90 -2.10 35 1,686 +3
Jul18 170320 326.40 326.40 325.10 325.10 -2.00 56 1,938 +1
Total Volume and Open Interest 64,075 360,480 +2,526
Soybean Oil(CBOT)
May17 170320 32.49 32.89 32.37 32.74 +0.44 61,940 191,855 +2,468
Jul17 170320 32.76 33.18 32.67 33.02 +0.43 21,166 97,617 +799
Aug17 170320 32.78 33.24 32.75 33.10 +0.42 3,725 15,703 -131
Sep17 170320 32.90 33.31 32.86 33.17 +0.42 1,143 11,445 -23
Oct17 170320 32.89 33.33 32.89 33.21 +0.44 1,061 10,093 -158
Dec17 170320 33.08 33.52 33.04 33.40 +0.45 5,140 48,806 +1,548
Jan18 170320 33.33 33.63 33.24 33.57 +0.45 694 3,851 -228
Mar18 170320 33.45 33.84 33.40 33.74 +0.43 500 4,417 +145
May18 170320 33.59 33.90 33.59 33.87 +0.42 32 1,424 +14
Jul18 170320 34.00 34.01 33.94 34.01 +0.42 37 1,564 -2
Total Volume and Open Interest 95,454 388,620 +4,438
Canola(WCE)
Mar17 170314 517.3 517.3 517.3 517.3 -3.6      
May17 170320 504.2 507.5 504.0 505.4 +1.7 15,553 75,018 -1,306
Jul17 170320 509.0 512.6 509.0 510.9 +2.1 5,865 45,154 +1,459
Nov17 170320 489.5 493.6 489.5 492.7 +2.9 3,267 53,757 +1,201
Jan18 170320 496.3 499.1 496.3 497.9 +2.5 228 6,186 -4
Total Volume and Open Interest 24,922 180,542 +1,359
Corn(CBOT)
May17 170320 369.00 370.75 363.00 363.50 -4.00 111,741 611,414 +2,425
Jul17 170320 376.25 377.75 370.75 371.25 -3.75 40,330 351,206 +7,792
Sep17 170320 383.25 384.75 378.00 378.50 -3.75 11,698 152,377 +1,133
Dec17 170320 390.75 392.50 385.75 386.25 -3.50 17,041 205,575 +1,485
Mar18 170320 400.00 401.00 395.50 396.00 -3.25 2,593 40,474 +116
May18 170320 404.75 404.75 400.50 400.50 -3.50 361 5,497 -98
Jul18 170320 409.75 410.00 403.75 404.00 -3.50 841 13,431 -99
Sep18 170320 399.50 399.50 397.50 397.50 -2.75 15 1,758 +7
Dec18 170320 401.50 402.25 397.50 398.25 -2.50 394 15,629 +107
Mar19 170320 407.25 407.25 404.75 404.75 -2.25 6 217 +0
Total Volume and Open Interest 185,020 1,398,064 +12,868
Wheat(CBOT)
May17 170320 439.25 442.75 429.00 430.25 -6.00 42,947 233,896 +3,307
Jul17 170320 454.00 457.25 444.00 445.50 -6.00 19,117 110,304 +1,135
Sep17 170320 470.25 471.75 459.25 460.75 -6.00 3,970 48,590 +345
Dec17 170320 488.25 490.50 477.75 479.50 -6.00 3,907 57,963 +181
Mar18 170320 501.75 503.75 492.00 493.75 -6.00 355 9,606 +42
May18 170320 499.50 500.50 499.50 500.50 -5.50 55 950 -17
Total Volume and Open Interest 70,449 463,159 +4,966
Wheat(KCBT)
May17 170320 454.75 458.25 443.50 445.25 -8.25 13,997 98,156 +767
Jul17 170320 467.00 470.00 455.50 457.25 -8.00 7,155 74,762 -160
Sep17 170320 482.75 483.75 469.75 471.75 -8.00 2,433 17,521 +168
Dec17 170320 502.00 503.00 490.25 492.00 -7.00 1,481 19,979 -33
Mar18 170320 516.50 517.00 505.00 506.75 -6.25 128 4,637 +52
May18 170320 515.25 515.25 515.00 515.00 -5.25 5 1,714 +0
Jul18 170320 518.00 518.25 516.50 518.25 -5.00 5 1,374 -2
Total Volume and Open Interest 25,204 218,478 +792
Wheat(MGE)
May17 170320 549.00 554.50 547.00 548.25 -0.75 4,610 32,843 -294
Jul17 170320 557.25 558.75 551.50 552.75 -1.25 2,794 17,736 +197
Sep17 170320 563.50 565.00 557.25 558.25 -2.00 999 9,201 +310
Dec17 170320 569.50 573.00 565.25 566.00 -3.00 407 7,019 -65
Mar18 170320 580.75 582.00 575.25 575.25 -3.75 194 3,937 +23
May18 170320 586.25 586.25 580.50 580.50 -4.25 27 1,591 -4
Total Volume and Open Interest 9,031 72,651 +167
Oats(CBOT)
May17 170320 250.75 251.75 247.00 250.75 +0.75 336 4,638 -12
Jul17 170320 240.25 243.75 239.00 241.25 -1.75 75 1,008 -21
Sep17 170320 234.75 234.75 234.00 234.75 -2.00 8 41 +2
Dec17 170320 237.00 237.00 233.50 234.50 -2.50 20 510 +11
Total Volume and Open Interest 439 6,257 -20
Rough Rice(CBOT)
Mar17 170314 9.58 9.58 9.55 9.55 -0.07 7 11 -30
May17 170320 9.91 9.94 9.78 9.85 -0.06 320 10,224 +35
Jul17 170320 10.15 10.19 10.10 10.11 -0.06 19 1,081 +14
Sep17 170320 10.31 10.31 10.31 10.31 -0.07 0 48 +0
Total Volume and Open Interest 339 11,373 +49
Live Cattle(CME)
Apr17 170320 119.350 119.480 118.450 118.900 -0.430 28,353 71,345 -2,902
Jun17 170320 109.800 110.150 109.150 109.800 +0.120 22,546 143,201 +4,469
Aug17 170320 105.550 105.950 105.200 105.650 +0.200 9,488 69,180 +1,380
Oct17 170320 105.350 105.900 105.035 105.830 +0.580 6,553 44,664 +1,925
Dec17 170320 106.080 106.700 105.800 106.650 +0.615 2,524 19,130 +746
Feb18 170320 105.950 106.580 105.750 106.500 +0.520 896 6,729 +338
Total Volume and Open Interest 70,536 356,602 +6,064
Feeder Cattle(CME)
Mar17 170320 131.575 132.200 130.500 131.485 +0.160 1,456 3,290 -193
Apr17 170320 131.735 133.700 130.800 132.450 +0.820 5,452 12,330 +94
May17 170320 130.350 132.200 129.600 131.285 +0.905 3,950 18,278 +98
Aug17 170320 131.100 132.325 130.350 131.785 +0.735 2,607 13,344 +906
Sep17 170320 129.985 130.900 129.285 130.750 +0.870 420 2,457 +119
Oct17 170320 128.200 129.235 127.700 129.035 +0.835 129 846 +38
Nov17 170320 126.785 127.885 126.250 127.480 +0.900 49 462 +2
Total Volume and Open Interest 14,078 51,232 +1,067
Lean Hogs(CME)
Apr17 170320 69.135 69.285 68.300 68.650 -0.400 12,891 41,076 -1,207
May17 170320 73.680 74.250 73.330 73.635 unch 36 2,006 +6
Jun17 170320 77.430 77.980 76.900 77.385 +0.055 9,765 79,266 +1,894
Jul17 170320 77.535 78.135 77.135 77.230 -0.250 3,439 21,280 +308
Aug17 170320 77.800 78.150 77.050 77.100 -0.535 2,287 30,059 -224
Oct17 170320 68.000 68.225 67.500 68.135 +0.285 1,191 23,700 +94
Dec17 170320 63.200 63.880 63.180 63.800 +0.315 474 15,511 +211
Feb18 170320 66.680 66.680 66.000 66.450 +0.050 258 3,101 +109
Total Volume and Open Interest 30,435 218,034 +1,204
Class III Milk(CME)
Mar17 170320 15.73 15.76 15.72 15.72 -0.01 161 4,894 +68
Apr17 170320 15.30 15.35 14.94 15.10 -0.18 788 4,598 -64
May17 170320 15.42 15.48 15.05 15.20 -0.20 543 4,281 +48
Jun17 170320 15.85 15.86 15.49 15.61 -0.23 441 4,292 +166
Jul17 170320 16.35 16.35 16.09 16.10 -0.27 178 3,103 +95
Aug17 170320 16.59 16.65 16.42 16.43 -0.21 130 2,594 +76
Sep17 170320 16.65 16.65 16.50 16.53 -0.22 74 2,588 +30
Oct17 170320 16.45 16.45 16.34 16.36 -0.21 63 2,093 +41
Nov17 170320 16.37 16.37 16.23 16.25 -0.17 45 1,855 +15
Dec17 170320 16.31 16.31 16.13 16.13 -0.20 102 1,776 +48
Jan18 170320 16.20 16.20 16.10 16.10 -0.20 15 551 +13
Feb18 170320 16.20 16.20 16.12 16.12 -0.13 14 503 +12
Mar18 170320 16.18 16.18 16.12 16.12 -0.13 9 386 +4
Total Volume and Open Interest 2,581 34,546 +564
Cocoa(ICE)
May17 170320 2024 2124 2013 2116 +103 14,881 115,875 -2,033
Jul17 170320 2035 2128 2020 2120 +98 7,021 69,381 -370
Sep17 170320 2046 2136 2030 2127 +94 3,322 35,243 -655
Dec17 170320 2068 2154 2052 2147 +93 1,826 23,989 +1,745
Mar18 170320 2085 2180 2078 2172 +93 444 17,779 +690
May18 170320 2100 2191 2100 2191 +93 607 6,560 +105
Jul18 170320 2155 2207 2155 2207 +93 44 7,078 +14
Total Volume and Open Interest 28,148 282,580 -503
Coffee "C"(ICE)
Mar17 170320 144.00 144.00 144.00 144.00 +3.20 9 13 -4
May17 170320 142.35 145.45 141.85 145.25 +3.20 15,730 93,188 -289
Jul17 170320 144.45 147.70 144.25 147.60 +3.25 4,699 39,165 +13
Sep17 170320 147.00 150.00 146.60 149.90 +3.25 2,721 22,374 -65
Dec17 170320 150.25 153.25 150.00 153.15 +3.25 1,353 16,446 +28
Mar18 170320 153.45 156.45 153.20 156.35 +3.25 474 5,648 -24
Total Volume and Open Interest 25,148 183,505 -274
Orange Juice(ICE)
May17 170320 180.95 184.50 180.95 182.85 +1.90 659 8,390 -24
Jul17 170320 173.25 176.10 173.10 175.05 +1.80 171 1,725 +90
Sep17 170320 169.50 171.90 169.35 170.80 +1.65 106 735 +82
Nov17 170320 167.00 167.00 166.40 166.40 +1.20 2 181 -2
Jan18 170320 164.85 164.85 164.85 164.85 +1.20 0 5 +0
Mar18 170320 164.85 164.85 164.85 164.85 +1.20      
Total Volume and Open Interest 938 11,036 +146
Sugar #11(ICE)
May17 170320 18.27 18.36 17.65 17.70 -0.47 53,723 300,205 +2,343
Jul17 170320 18.25 18.26 17.62 17.69 -0.41 27,054 177,371 +2,171
Oct17 170320 18.25 18.32 17.72 17.80 -0.37 16,690 120,322 +615
Mar18 170320 18.60 18.60 18.06 18.16 -0.34 7,886 94,855 +793
May18 170320 18.32 18.34 17.86 17.94 -0.30 3,038 28,795 -105
Jul18 170320 18.02 18.06 17.65 17.69 -0.27 1,851 16,159 -25
Oct18 170320 17.91 17.95 17.57 17.62 -0.24 1,125 18,512 +280
Mar19 170320 17.98 18.02 17.69 17.73 -0.23 669 9,763 +217
Total Volume and Open Interest 112,414 775,459 +6,490
London Cocoa(LCE)
May17 170320 1645 1729 1627 1722 +86 7,818 105,748 -620
Jul17 170320 1652 1739 1642 1733 +86 6,245 63,604 -202
Sep17 170320 1666 1749 1656 1742 +82 3,258 41,265 -52
Dec17 170320 1687 1764 1677 1757 +76 1,893 42,040 +415
Mar18 170320 1704 1778 1697 1772 +73 1,414 26,994 +349
May18 170320 1722 1792 1719 1788 +71 492 8,834 +133
Jul18 170320 1757 1810 1757 1806 +72 221 4,247 +161
Total Volume and Open Interest 21,347 295,359 -15,090
London Sugar(LCE)
May17 170320 511.70 512.30 495.20 495.70 -13.80 7,316 41,868 +6
Aug17 170320 503.00 504.00 490.00 491.20 -10.40 2,604 22,283 +551
Oct17 170320 487.00 488.10 476.50 478.10 -8.30 547 15,176 +107
Dec17 170320 480.00 481.10 470.50 473.00 -7.30 164 6,142 +79
Mar18 170320 481.10 481.90 471.80 474.40 -7.40 44 4,619 +9
Total Volume and Open Interest 10,732 92,738 +777
Cotton(ICE)
May17 170320 78.33 78.74 77.30 77.33 -1.03 11,678 159,872 +263
Jul17 170320 79.23 79.72 78.50 78.54 -0.84 5,278 48,600 +121
Oct17 170320 76.61 76.61 75.84 76.18 -0.01 0 39 +0
Dec17 170320 75.53 75.72 75.31 75.67 +0.04 3,878 63,325 +1,686
Mar18 170320 75.50 75.57 75.26 75.51 +0.03 98 5,815 +9
May18 170320 75.44 75.46 75.44 75.46 +0.15 51 580 +25
Total Volume and Open Interest 21,169 279,772 +2,279
Lumber(CME)
May17 170320 361.0 371.8 360.6 371.0 +9.2 183 3,809 +1
Jul17 170320 371.1 381.5 370.3 380.1 +8.1 20 869 +10
Sep17 170320 380.0 382.3 380.0 381.4 +7.2 6 218 +2
Nov17 170320 381.0 381.0 377.0 378.4 +3.4 0 43 +0
Total Volume and Open Interest 209 4,946 +13
Crude Oil(NYM)
Apr17 170320 48.70 48.74 47.84 48.22 -0.56 516,853 103,677 -76,444
May17 170320 49.25 49.36 48.46 48.91 -0.40 376,317 558,362 +27,883
Jun17 170320 49.67 49.82 48.95 49.44 -0.29 117,779 292,221 +5,658
Jul17 170320 50.00 50.15 49.31 49.81 -0.23 43,332 125,578 +2,150
Aug17 170320 50.16 50.40 49.56 50.06 -0.19 29,212 88,207 -2,838
Sep17 170320 50.30 50.51 49.71 50.21 -0.17 23,610 144,498 +3,641
Oct17 170320 50.30 50.62 49.82 50.30 -0.16 11,455 66,693 -1,894
Nov17 170320 50.12 50.60 49.99 50.36 -0.15 10,100 50,230 -179
Dec17 170320 50.45 50.68 49.90 50.39 -0.13 61,263 238,685 +2,029
Jan18 170320 50.25 50.64 49.91 50.39 -0.13 9,003 52,577 -523
Feb18 170320 50.39 50.60 49.91 50.37 -0.12 4,219 27,985 -1,595
Mar18 170320 50.12 50.57 49.93 50.35 -0.11 3,185 42,500 -402
Apr18 170320 50.33 50.33 50.33 50.33 -0.10 1,488 16,595 -59
May18 170320 50.00 50.30 50.00 50.30 -0.09 1,009 10,390 -116
Jun18 170320 50.06 50.55 49.83 50.27 -0.08 9,750 72,636 +1,872
Jul18 170320 50.22 50.22 50.22 50.22 -0.07 559 14,186 +350
Total Volume and Open Interest 1,245,538 2,163,654 -40,073
e-miNY Crude Oil(NYM)
Apr17 170320 48.650 48.700 47.850 48.225 -0.550 11,942 2,145 -471
May17 170320 49.250 49.350 48.475 48.900 -0.400 1,486 1,006 +210
Jun17 170320 49.625 49.800 48.975 49.450 -0.275 172 309 +14
Jul17 170320 49.700 50.100 49.700 49.800 -0.250 7 178 -3
Aug17 170320 50.050 50.050 50.050 50.050 -0.200 0 20 +0
Sep17 170320 50.300 50.500 50.200 50.200 -0.175 0 145 +0
Oct17 170320 50.275 50.300 50.175 50.300 -0.150 2 24 +0
Nov17 170320 50.350 50.350 50.350 50.350 -0.150 0 29 +0
Dec17 170320 50.125 50.525 50.125 50.400 -0.125 2 108 -1
Jan18 170320 50.400 50.400 50.400 50.400 -0.125 0 123 +0
Total Volume and Open Interest 13,611 4,261 -251
NY Harbor ULSD(NYM)
Apr17 170320 151.17 152.63 149.26 151.41 +0.56 49,857 77,539 -4,686
May17 170320 151.84 153.30 149.96 152.09 +0.58 29,638 91,855 +4,205
Jun17 170320 152.34 154.00 150.75 152.81 +0.55 22,747 66,157 -499
Jul17 170320 152.77 154.75 151.63 153.72 +0.56 8,911 33,503 +405
Aug17 170320 154.13 155.86 153.05 154.86 +0.57 4,799 19,464 +650
Sep17 170320 155.02 156.96 154.41 156.15 +0.61 2,181 19,139 -228
Oct17 170320 156.02 157.93 155.55 157.36 +0.63 1,093 9,153 +268
Nov17 170320 157.02 159.24 157.02 158.38 +0.63 552 11,152 -117
Dec17 170320 158.02 160.17 157.02 159.21 +0.65 5,229 53,405 +1,572
Jan18 170320 159.46 160.91 159.46 160.07 +0.65 105 6,712 +35
Feb18 170320 160.36 161.35 160.36 160.49 +0.63 102 3,242 +21
Mar18 170320 160.52 160.54 160.33 160.33 +0.62 91 2,573 +8
Apr18 170320 159.48 159.48 159.48 159.48 +0.64 77 2,147 +7
May18 170320 158.81 159.00 158.76 158.76 +0.65 71 1,141 +32
Total Volume and Open Interest 125,896 420,752 +1,818
RBOB Gasoline(NYM)
Apr17 170320 159.80 162.48 158.10 161.13 +1.24 47,775 60,223 -2,198
May17 170320 160.92 163.77 159.73 162.48 +1.00 35,909 121,630 +300
Jun17 170320 161.55 164.16 160.24 162.88 +0.81 27,510 64,224 -737
Jul17 170320 161.06 163.40 159.85 162.26 +0.66 10,365 34,611 +141
Aug17 170320 158.80 162.00 158.68 160.80 +0.52 8,669 20,565 -319
Sep17 170320 156.86 159.59 156.36 158.55 +0.41 8,480 25,068 +426
Oct17 170320 144.55 146.69 143.83 145.79 +0.40 3,925 12,969 +980
Nov17 170320 141.71 143.93 141.68 143.08 +0.41 1,058 8,478 +0
Dec17 170320 139.50 141.85 138.91 140.98 +0.42 3,056 31,656 -387
Jan18 170320 138.44 140.34 138.44 140.34 +0.45 306 4,952 +52
Total Volume and Open Interest 147,647 404,206 -1,648
e-miNY RBOB Gasoline(NYM)
Apr17 170320 161.10 161.13 161.10 161.10 +1.21 0 1 +0
May17 170320 162.50 162.50 162.48 162.50 +1.02      
Jun17 170320 162.90 162.90 162.88 162.90 +0.83      
Jul17 170320 162.30 162.30 162.26 162.30 +0.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170320 2.913 3.085 2.902 3.041 +0.093 175,334 127,264 -17,645
May17 170320 2.972 3.136 2.966 3.098 +0.094 90,394 274,219 +3,909
Jun17 170320 3.052 3.199 3.039 3.164 +0.092 39,842 124,229 +5,040
Jul17 170320 3.106 3.257 3.104 3.226 +0.088 26,171 117,997 -830
Aug17 170320 3.140 3.278 3.132 3.248 +0.085 14,654 55,809 +683
Sep17 170320 3.123 3.261 3.117 3.231 +0.082 11,159 83,251 +1,782
Oct17 170320 3.138 3.273 3.131 3.243 +0.079 25,355 112,899 +655
Nov17 170320 3.182 3.308 3.182 3.288 +0.074 6,568 40,994 -31
Dec17 170320 3.319 3.418 3.306 3.401 +0.064 5,940 50,648 +141
Jan18 170320 3.400 3.500 3.395 3.479 +0.057 14,750 76,786 +2,986
Feb18 170320 3.375 3.461 3.363 3.444 +0.055 3,846 29,511 +6
Mar18 170320 3.295 3.374 3.285 3.359 +0.052 9,360 48,583 +1,023
Apr18 170320 2.840 2.885 2.833 2.879 +0.027 8,276 72,965 +1,394
May18 170320 2.788 2.833 2.788 2.829 +0.024 3,119 23,580 +36
Jun18 170320 2.819 2.851 2.819 2.847 +0.022 1,726 13,682 +118
Jul18 170320 2.848 2.871 2.848 2.867 +0.021 1,473 14,770 +361
Total Volume and Open Interest 447,622 1,368,008 +2,794
Brent Crude Oil(ICE)
May17 170320 51.80 51.94 51.01 51.62 -0.14 281,525 396,597 -21,351
Jun17 170320 51.84 52.12 51.21 51.79 -0.16 229,419 452,606 +15,097
Jul17 170320 52.15 52.31 51.42 51.98 -0.17 75,539 271,687 +457
Aug17 170320 52.30 52.47 51.60 52.15 -0.15 38,733 121,054 -146
Sep17 170320 52.39 52.58 51.73 52.26 -0.14 37,686 169,198 +1,654
Oct17 170320 52.43 52.60 51.79 52.32 -0.12 14,904 81,772 +2,286
Nov17 170320 52.42 52.61 51.79 52.34 -0.09 9,178 51,612 +235
Dec17 170320 52.40 52.63 51.79 52.36 -0.06 81,409 238,077 +4,826
Jan18 170320 52.39 52.59 51.85 52.38 -0.04 4,082 49,304 +649
Feb18 170320 52.04 52.37 52.04 52.37 -0.03 2,137 30,888 +47
Mar18 170320 51.98 52.52 51.98 52.35 -0.02 3,088 32,594 +499
Apr18 170320 52.33 52.33 52.33 52.33 -0.01 558 19,070 +76
May18 170320 52.29 52.29 52.29 52.29 +0.01 567 17,242 +39
Jun18 170320 51.88 52.43 51.75 52.22 +0.02 15,430 82,300 +2,729
Total Volume and Open Interest 867,331 2,421,613 +14,068
Gas Oil(ICE)
Apr17 170320 456.75 459.50 452.00 458.50 +1.75 61,200 162,016 -4,241
May17 170320 460.00 461.50 454.00 460.25 +1.75 33,293 118,592 -4,144
Jun17 170320 461.75 463.25 456.00 462.00 +1.75 32,341 123,074 -566
Jul17 170320 463.75 465.00 458.00 464.00 +1.75 15,703 61,675 -3
Aug17 170320 465.75 467.25 461.25 466.25 +1.75 5,164 40,119 +1,662
Sep17 170320 468.00 469.75 462.75 468.75 +1.75 7,062 41,388 -231
Oct17 170320 470.75 472.50 466.75 471.50 +1.75 3,972 39,919 +260
Nov17 170320 470.50 472.75 467.75 472.50 +1.75 1,194 17,539 +521
Dec17 170320 472.25 473.75 467.25 473.00 +1.75 13,987 84,547 +189
Jan18 170320 472.50 475.25 470.00 475.00 +2.00 1,022 14,490 -54
Total Volume and Open Interest 191,719 872,346 -2,430
Ethanol(CBOT)
Apr17 170320 1.540 1.541 1.526 1.529 -0.012 155 1,654 -16
May17 170320 1.550 1.558 1.544 1.545 -0.011 190 1,460 +56
Jun17 170320 1.550 1.550 1.543 1.543 -0.008 87 480 +67
Jul17 170320 1.550 1.550 1.537 1.537 -0.006 3 175 +0
Aug17 170320 1.537 1.537 1.537 1.537 unch 0 455 +0
Sep17 170320 1.530 1.530 1.530 1.530 unch 0 64 +0
Oct17 170320 1.516 1.516 1.516 1.516 unch 0 208 +0
Nov17 170320 1.505 1.505 1.505 1.505 unch 0 80 +0
Total Volume and Open Interest 435 4,598 +107
WTI Crude Oil(ICE)
Apr17 170320 48.54 48.70 47.90 48.22 -0.56 64,363 30,617 -4,280
May17 170320 49.22 49.35 48.47 48.91 -0.40 90,181 84,320 +86
Jun17 170320 49.66 49.82 48.96 49.44 -0.29 56,877 96,513 +1,020
Jul17 170320 49.97 50.16 49.34 49.81 -0.23 13,975 46,636 +4
Aug17 170320 49.99 50.33 49.56 50.06 -0.19 7,064 16,276 -685
Sep17 170320 50.10 50.46 49.78 50.21 -0.17 5,742 36,498 +36
Oct17 170320 50.18 50.43 50.12 50.30 -0.16 3,423 9,463 +5
Nov17 170320 50.59 50.59 50.29 50.36 -0.15 1,075 5,460 -45
Dec17 170320 50.24 50.60 49.98 50.39 -0.13 15,755 115,471 -2,243
Jan18 170320 50.39 50.39 50.39 50.39 -0.13 211 5,323 -4
Feb18 170320 50.37 50.37 50.37 50.37 -0.12 140 4,395 -59
Mar18 170320 50.35 50.35 50.35 50.35 -0.11 158 9,157 +8
Apr18 170320 50.33 50.33 50.33 50.33 -0.10 44 1,962 +8
May18 170320 50.30 50.30 50.30 50.30 -0.09 70 768 +46
Jun18 170320 50.27 50.27 50.27 50.27 -0.08 1,336 31,882 +583
Jul18 170320 50.22 50.22 50.22 50.22 -0.07 0 379 +0
Total Volume and Open Interest 271,357 615,231 -4,995
US Dollar Index(ICE)
Jun17 170320 100.110 100.265 99.835 100.235 +0.120 36,549 73,256 -1,029
Sep17 170320 99.930 100.110 99.700 100.075 +0.115 198 839 +77
Dec17 170320 99.605 99.910 99.600 99.910 +0.115 75 367 +19
Total Volume and Open Interest 36,822 74,462 -933
Australian Dollar(CME)
Jun17 170320 76.87 77.35 76.85 77.13 +0.18 106,627 118,980 +740
Sep17 170320 76.91 77.22 76.77 77.02 +0.18 22 832 +2
Dec17 170320 76.93 76.96 76.68 76.93 +0.18 11 61 -3
Total Volume and Open Interest 107,061 120,448 +666
British Pound(CME)
Jun17 170320 124.16 124.65 123.65 123.78 -0.48 126,931 254,534 -1,196
Sep17 170320 124.60 124.96 124.00 124.11 -0.48 55 434 +28
Dec17 170320 124.97 125.24 124.37 124.47 -0.47 5 215 -3
Total Volume and Open Interest 127,381 255,858 -1,248
Canadian Dollar(CME)
Jun17 170320 75.02 75.27 74.88 74.94 -0.12 72,381 116,084 -1,384
Sep17 170320 75.12 75.34 74.99 75.05 -0.12 108 1,837 +3
Dec17 170320 75.26 75.49 75.15 75.18 -0.13 6 1,441 +2
Mar18 170320 75.31 75.61 75.31 75.31 -0.13 7 94 +6
Total Volume and Open Interest 72,753 120,177 -1,267
Japanese Yen(CME)
Jun17 170320 89.12 89.29 88.93 89.18 +0.07 146,643 196,515 -535
Sep17 170320 89.57 89.67 89.36 89.59 +0.07 130 508 +41
Dec17 170320 90.03 90.10 89.89 90.05 +0.07 5 60 +5
Total Volume and Open Interest 147,556 197,615 -754
Swiss Franc(CME)
Jun17 170320 100.78 100.99 100.65 100.68 -0.13 26,127 43,576 -2,248
Sep17 170320 101.44 101.60 101.28 101.30 -0.13 10 44 -4
Dec17 170320 101.95 102.19 101.95 101.95 -0.14 0 11 +0
Total Volume and Open Interest 26,137 43,638 -2,252
EuroFX(CME)
Jun17 170320 107.89 108.26 107.74 107.81 -0.10 214,522 387,647 +5,214
Sep17 170320 108.60 108.77 108.27 108.34 -0.09 189 1,299 +77
Dec17 170320 109.28 109.31 108.86 108.90 -0.09 24 265 +6
Total Volume and Open Interest 216,130 391,348 +5,276
Mexican Peso(CME)
Apr17 170320 522.75 522.75 522.75 522.75 +0.50      
May17 170320 520.63 520.63 520.63 520.63 +0.50      
Total Volume and Open Interest 53,006 173,421 +1,675
Brazilian Real(CME)
Apr17 170320 322.10 324.80 318.40 324.20 +3.00 2,332 23,654 -399
May17 170320 318.75 322.80 318.10 322.35 +2.65 1 103 +0
Jun17 170320 315.65 320.20 315.65 319.95 +2.95 7 4,949 -5
Jul17 170320 317.95 317.95 317.95 317.95 +2.75      
Total Volume and Open Interest 2,340 28,706 -404
30-Year T-Bonds(CBOT)
Mar17 170320 150~080 150~130 149~180 150~110 +0~190 696 858 -470
Jun17 170320 148~150 149~090 148~060 149~000 +0~180 226,510 641,311 -1,320
Sep17 170320 147~270 147~270 147~270 147~270 +0~180 0 2 +0
Total Volume and Open Interest 227,206 642,171 -1,790
10-Year T-Notes(CBOT)
Mar17 170320 124~130 124~220 124~130 124~215 +0~090 4,207 21,721 -977
Jun17 170320 123~240 124~025 123~210 124~000 +0~080 1,231,017 3,091,334 -3,054
Sep17 170320 123~020 123~130 123~020 123~130 +0~085 121 258 +73
Total Volume and Open Interest 1,235,345 3,113,313 -3,958
5-Year T-Notes(CBOT)
Mar17 170320 117~204 117~234 117~172 117~222 +0~044 2,335 46,512 -1,194
Jun17 170320 117~042 117~106 117~032 117~094 +0~050 733,401 2,943,038 -35,053
Sep17 170320 116~230 116~230 116~230 116~230 +0~050      
Total Volume and Open Interest 735,736 2,989,550 -36,247
2 Year T-Notes(CBOT)
Mar17 170320 108~102 108~116 108~100 108~116 +0~012 3,806 12,814 -342
Jun17 170320 108~006 108~022 108~002 108~020 +0~014 307,092 1,420,766 +4,947
Sep17 170320 108~020 108~020 108~020 108~020 +0~014      
Total Volume and Open Interest 310,898 1,433,580 +4,605
Eurodollars(CME)
Jun17 170320 98.685 98.690 98.675 98.685 +0.005 386,008 1,609,662 -14,315
Sep17 170320 98.540 98.555 98.535 98.550 +0.010 337,012 1,246,547 +5,560
Dec17 170320 98.405 98.430 98.400 98.420 +0.015 473,769 1,423,662 +8,132
Mar18 170320 98.290 98.310 98.280 98.300 +0.015 287,738 1,022,123 -310
Jun18 170320 98.160 98.185 98.150 98.175 +0.020 366,164 1,036,386 +13,295
Sep18 170320 98.045 98.075 98.040 98.065 +0.025 337,667 802,775 +25,302
Dec18 170320 97.915 97.955 97.910 97.945 +0.035 438,648 1,180,511 -8,832
Mar19 170320 97.835 97.875 97.830 97.865 +0.035 216,369 635,508 +3,225
Jun19 170320 97.755 97.800 97.750 97.790 +0.040 195,248 628,689 -10,467
Sep19 170320 97.685 97.725 97.675 97.715 +0.040 177,619 551,420 +17,089
Dec19 170320 97.595 97.640 97.590 97.630 +0.040 193,036 592,389 -29,000
Mar20 170320 97.550 97.590 97.540 97.580 +0.040 115,599 289,607 +897
Jun20 170320 97.495 97.540 97.490 97.530 +0.040 72,273 212,345 +430
Sep20 170320 97.450 97.490 97.440 97.480 +0.040 67,374 202,620 -3,893
Dec20 170320 97.390 97.435 97.380 97.420 +0.040 66,995 223,711 -6,593
Mar21 170320 97.355 97.400 97.345 97.385 +0.040 43,009 103,704 -365
Jun21 170320 97.315 97.360 97.305 97.345 +0.035 33,204 109,417 -762
Sep21 170320 97.275 97.315 97.260 97.305 +0.035 29,682 59,616 +2,014
Total Volume and Open Interest 3,983,257 12,406,254 +21,714
Ultra T-Bond(CBOT)
Mar17 170320 159~00 159~31 158~31 159~20 +0~21 2,657 6,742 -2,473
Jun17 170320 157~27 158~26 157~12 158~13 +0~20 94,487 698,259 +3,836
Sep17 170320 158~13 158~13 158~13 158~13 +0~20      
Total Volume and Open Interest 97,144 705,001 +1,363
Ultra 10-Yr T-Note(CBOT)
Mar17 170320 134~105 134~140 134~105 134~105 +0~115 239 6,308 -475
Jun17 170320 132~190 133~025 132~150 132~305 +0~115 77,115 325,820 +2,592
Sep17 170320 132~305 132~305 132~305 132~305 +0~115      
Total Volume and Open Interest 77,354 332,128 +2,117
30 Day Federal Funds(CBOT)
Mar17 170320 99.213 99.215 99.213 99.215 unch 729 112,453 -909
Apr17 170320 99.110 99.110 99.105 99.110 unch 3,523 471,060 -1,982
May17 170320 99.095 99.095 99.090 99.095 unch 34,411 276,748 +4,213
Jun17 170320 99.025 99.035 99.025 99.030 unch 12,116 63,862 +1,035
Jul17 170320 98.965 98.985 98.965 98.970 unch 43,421 120,501 -9,130
Aug17 170320 98.935 98.950 98.935 98.940 unch 24,315 91,597 +7,268
Total Volume and Open Interest 215,099 1,607,615 +14,981
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 170320 166.50 166.50 164.88 165.74 -0.44 52,996 186,948 -190
Sep17 170320 163.50 163.94 163.04 163.88 -0.46 102 122 +63
Dec17 170320 162.20 162.20 162.20 162.20 -0.44      
Total Volume and Open Interest 53,098 187,070 -127
Euro-Bund(EUREX)
Jun17 170320 159.93 159.96 159.38 159.78 -0.04 678,122 1,672,146 +19,558
Sep17 170320 161.10 161.32 160.79 161.23 -0.05 1,871 11,911 +2,380
Dec17 170320 159.48 159.48 159.48 159.48 -0.04      
Total Volume and Open Interest 679,993 1,684,057 +21,938
Euro-Bobl(EUREX)
Jun17 170320 131.38 131.38 131.17 131.37 +0.03 445,769 1,254,347 -14,230
Sep17 170320 131.99 131.99 131.99 131.99 +0.03 1 60 +0
Dec17 170320 131.07 131.07 131.07 131.07 +0.03      
Total Volume and Open Interest 445,770 1,254,407 -14,230
Euro-Schatz(EUREX)
Jun17 170320 112.24 112.25 112.19 112.24 +0.01 242,759 1,307,324 +18,924
Sep17 170320 112.01 112.01 112.01 112.01 +0.01      
Dec17 170320 113.04 113.04 113.04 113.04 +0.02      
Total Volume and Open Interest 242,759 1,307,324 +18,924
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170320 100.290 100.300 100.290 100.300 unch 95 33,880 +168
Sep17 170320 100.245 100.255 100.245 100.255 unch 196 4,683 +0
Total Volume and Open Interest 758 70,306 +162
Long Gilt(LIFFE)
Mar17 170320 127~08 127~13 126~31 127~12 +0~01 174 52,348 -13
Jun17 170320 126~03 126~10 125~26 126~09 +0~01 231,472 671,417 +2,690
Total Volume and Open Interest 231,646 723,767 +2,677
3-Mth Short Sterling(LIFFE)
Jun17 170320 99.61 99.62 99.61 99.62 +0.01 109,982 519,073 -10,950
Sep17 170320 99.57 99.57 99.54 99.57 +0.01 138,302 394,401 +11,242
Dec17 170320 99.51 99.52 99.49 99.52 +0.01 201,759 361,008 -7,777
Mar18 170320 99.46 99.48 99.44 99.47 unch 187,612 284,071 +1,059
Jun18 170320 99.41 99.43 99.39 99.42 unch 202,106 327,050 +176
Sep18 170320 99.36 99.37 99.34 99.37 +0.01 177,615 205,931 +7,402
Total Volume and Open Interest 1,713,570 2,949,640 +41,621
3-Mth Euribor(LIFFE)
Jun17 170320 100.295 100.300 100.290 100.300 +0.005 87,443 503,373 +4,141
Sep17 170320 100.250 100.255 100.245 100.255 unch 115,968 427,146 +3,854
Dec17 170320 100.210 100.215 100.200 100.210 -0.005 129,394 379,066 -3,134
Total Volume and Open Interest 1,218,933 3,904,372 +17,695
3-Mth Aus T-Bills(SFE)
Jun17 170320 98.19 98.21 98.19 98.21 +0.01 23,535 218,238 -3,141
Sep17 170320 98.18 98.19 98.17 98.19 +0.01 40,942 194,066 +2,076
Dec17 170320 98.12 98.14 98.11 98.14 +0.02 43,826 235,495 -2,648
Mar18 170320 98.02 98.05 98.02 98.05 +0.02 32,344 126,966 +4,682
Jun18 170320 97.92 97.94 97.91 97.94 +0.02 30,705 117,482 +6,004
Sep18 170320 97.81 97.84 97.81 97.83 +0.02 15,910 79,651 +563
Dec18 170320 97.70 97.73 97.70 97.72 +0.01 12,604 55,167 +500
Mar19 170320 97.59 97.63 97.59 97.62 +0.02 4,904 24,136 +289
Jun19 170320 97.51 97.53 97.51 97.52 +0.02 608 6,582 +490
Sep19 170320 97.43 97.43 97.43 97.43 +0.02 351 830 +0
Total Volume and Open Interest 206,029 1,062,964 +8,992
10-Year Aus T-Bonds(SFE)
Jun17 170320 97.09 97.15 97.09 97.14 +0.04 131,077 955,306 +5,408
Sep17 170320 97.14 97.14 97.14 97.14 +0.04      
Total Volume and Open Interest 131,077 955,306 -89,130
3-Year Aus T-Bonds(SFE)
Jun17 170320 97.91 97.96 97.90 97.95 +0.03 260,275 900,140 +382
Sep17 170320 97.95 97.95 97.95 97.95 +0.03      
Total Volume and Open Interest 260,275 900,140 -112,919
Gold(CMX)
Apr17 170320 1229.0 1235.5 1228.8 1234.0 +3.8 257,887 182,880 -7,660
Jun17 170320 1232.6 1238.3 1232.0 1237.2 +4.0 17,730 150,773 +2,817
Aug17 170320 1236.4 1240.7 1236.3 1240.6 +4.0 2,635 32,245 -573
Oct17 170320 1239.0 1244.7 1239.0 1243.8 +4.0 747 5,477 -18
Dec17 170320 1243.0 1247.6 1243.0 1247.0 +4.0 2,528 31,488 +231
Feb18 170320 1250.3 1251.0 1249.2 1250.3 +4.0 363 6,631 +59
Apr18 170320 1253.8 1253.8 1253.8 1253.8 +3.9 12 380 +9
Jun18 170320 1257.5 1257.5 1257.5 1257.5 +3.9 74 4,736 +8
Aug18 170320 1261.3 1261.3 1261.3 1261.3 +3.8 16 609 +0
Oct18 170320 1265.2 1265.2 1265.2 1265.2 +3.7 0 5 +0
Dec18 170320 1269.2 1269.2 1269.2 1269.2 +3.6 16 5,780 +3
Total Volume and Open Interest 282,822 425,717 -5,130
Silver(CMX)
Mar17 170320 1742.5 1742.5 1735.5 1740.3 +2.4 226 620 -177
May17 170320 1742.5 1747.5 1736.5 1743.8 +2.5 77,175 142,383 -2,260
Jul17 170320 1746.0 1753.5 1744.5 1750.9 +2.6 8,745 20,877 -455
Sep17 170320 1754.5 1757.6 1753.0 1757.6 +2.7 834 7,230 +99
Dec17 170320 1770.0 1770.0 1765.0 1767.4 +2.6 1,191 13,062 +216
Mar18 170320 1776.5 1777.3 1776.5 1777.3 +2.6 1 369 +0
May18 170320 1783.8 1783.8 1783.8 1783.8 +2.6 0 26 +0
Total Volume and Open Interest 88,336 186,990 -2,566
Platinum(NYMEX)
Apr17 170320 967.8 973.3 962.1 972.4 +9.4 19,514 39,189 -954
Jul17 170320 967.7 976.4 965.6 975.8 +9.4 3,159 26,028 +1,991
Oct17 170320 978.5 979.6 978.5 979.6 +9.4 52 2,409 +16
Jan18 170320 983.4 983.4 983.4 983.4 +9.4 1 336 -1
Total Volume and Open Interest 22,734 67,977 +1,049
Palladium(NYMEX)
Mar17 170320 783.65 783.65 783.65 783.65 +5.85 1 28 -1
Jun17 170320 776.95 785.65 772.65 781.65 +5.85 4,827 27,432 +323
Sep17 170320 781.00 785.50 780.40 782.20 +5.80 12 430 +2
Total Volume and Open Interest 4,841 27,898 +324
Copper(CMX)
Mar17 170320 267.90 267.90 264.50 265.55 -2.40 397 1,561 -3
May17 170320 268.95 270.00 265.20 266.70 -2.45 57,342 133,354 -363
Jul17 170320 270.60 271.40 266.75 268.25 -2.35 2,772 40,579 +384
Sep17 170320 271.05 272.55 268.40 269.60 -2.25 583 16,924 +150
Dec17 170320 272.30 273.95 269.90 271.00 -2.20 617 28,821 +260
Total Volume and Open Interest 62,295 260,261 +499
E-mini DJIA Index(CBOT)
Jun17 170320 20851 20901 20824 20868 +5 151,026 131,208 -4,141
Sep17 170320 20764 20840 20764 20805 +11 182 266 +120
Dec17 170320 20772 20772 20772 20772 +11 0 6 +0
Mar18 170320 20742 20742 20742 20742 +11      
Total Volume and Open Interest 176,628 167,497 -10,171
S & P 500(CME)
Jun17 170320 2373.00 2373.00 2369.30 2370.30 -4.90 6,240 44,645 +2,886
Sep17 170320 2367.10 2373.00 2362.50 2367.10 -4.90 0 6 +3
Dec17 170320 2365.00 2370.90 2360.40 2365.00 -4.90 0 5 +0
Mar18 170320 2363.00 2368.00 2357.50 2363.00 -4.00      
Total Volume and Open Interest 6,240 44,656 -50,261
S & P 500 E-Mini(Globex)
Jun17 170320 2373.75 2376.00 2365.50 2370.25 -5.00 1,616,078 2,805,086 +53,560
Sep17 170320 2369.25 2372.75 2362.50 2367.00 -5.00 788 2,201 +225
Dec17 170320 2365.00 2370.00 2363.50 2365.00 -5.00 144 1,219 +114
Mar18 170320 2363.00 2363.00 2361.75 2363.00 -4.00 0 10 +0
Total Volume and Open Interest 1,994,992 3,538,505 -49,235
NASDAQ 100 E-Mini(Globex)
Jun17 170320 5407.30 5428.00 5396.00 5418.50 +10.00 187,337 232,395 +803
Sep17 170320 5401.80 5427.50 5394.50 5421.30 +10.50 97 142 +64
Dec17 170320 5422.80 5422.80 5411.50 5422.80 +10.50 16 20 +1
Total Volume and Open Interest 223,030 313,279 -10,214
S&P Midcap 400(CME) e-Mini
Mar17 170317 1730.40 1730.50 1727.00 1729.75 +1.55 10,865 15,233 -2,794
Jun17 170320 1730.40 1730.40 1717.30 1720.30 -8.30 15,621 94,748 +3,586
Sep17 170320 1718.90 1718.90 1718.90 1718.90 -8.30      
Total Volume and Open Interest 20,757 105,002 -1,393
Volatility Index(CBOE)
Mar17 170320 11.75 11.95 11.55 11.63 -0.15 109,956 167,571 -9,179
Apr17 170320 13.27 13.40 13.00 13.18 -0.10 90,992 269,484 +14,538
May17 170320 14.25 14.36 14.00 14.13 -0.10 25,742 66,170 +3,939
Jun17 170320 15.07 15.20 14.90 14.98 -0.10 9,357 31,794 -855
Total Volume and Open Interest 244,292 597,395 -1,886
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170320 842.90 842.90 842.90 842.90 -5.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170320 1388.80 1390.00 1378.30 1382.40 -8.10 147,809 539,916 +22,325
Sep17 170320 1383.50 1383.50 1380.90 1380.90 -8.60 1 200 -1
Dec17 170320 1379.40 1379.40 1379.40 1379.40 -9.10 0 80 +0
Total Volume and Open Interest 186,458 612,207 +2,341
Nikkei 225(CME)
Jun17 170320 19400 19460 19285 19335 -25 12,549 34,674 +602
Sep17 170320 19355 19355 19355 19355 -25 3 6 +1
Total Volume and Open Interest 12,552 34,680 +603
Nikkei 225(SGX)
Jun17 170317 19440 19495 19325 19350 -80 45,625 188,469 -660
Sep17 170317 19430 19430 19320 19320 -80 117 554 +111
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 170317 19440 19495 19325 19350 -90 540,401 274,443 +4,894
Sep17 170317 19400 19450 19265 19320 -90 2,161 3,924 +239
Total Volume and Open Interest 576,639 334,617 +4,052
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170317 19440 19490 19320 19350 -90 33,943 313,407 -304
Sep17 170317 19400 19450 19280 19320 -90 176 9,599 +2
Total Volume and Open Interest 34,139 406,380 -609
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170320 19305 19395 19220 19270 -25 43,418 57,681 +46
Sep17 170320 19225 19335 19200 19225 -25 1 1 +1
Total Volume and Open Interest 43,419 57,683 +47
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170320 19270 19270 19270 19270 -30 5 11 +5
Sep17 170320 19230 19230 19225 19230 -20      
Total Volume and Open Interest 5 11 +5
CAC 40(EURONEXT)
Apr17 170320 5003.5 5021.0 4994.0 5003.0 -10.5 88,527 332,819 +19,023
May17 170320 4944.5 4955.0 4937.0 4940.0 -10.5 22 145 +10
Jun17 170320 4895.0 4905.0 4883.0 4887.5 -10.5 2,270 16,974 -249
Total Volume and Open Interest 212,721 473,955 -122,605
Hang Seng Index(HKFE)
Mar17 170320 24308 24549 24277 24541 +242 115,384 130,687 -904
Apr17 170320 24326 24556 24288 24550 +245 3,396 9,685 +1,127
Total Volume and Open Interest 120,396 150,617 +613
DAX(EUREX)
Jun17 170320 12074.5 12111.5 12058.0 12086.5 -20.0 69,340 141,924 +10,313
Sep17 170320 12081.0 12091.0 12075.0 12076.5 -20.0 25 2,801 +7
Dec17 170320 12066.5 12066.5 12066.5 12066.5        
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170320 12076.0 12111.0 12058.0 12086.5 -20.0 3,607 6,060 +259
Sep17 170320 12074.0 12097.0 12074.0 12076.5 -20.0 16 78 +13
Total Volume and Open Interest 25,830 10,692 -1,072
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170320 3359 3374 3355 3365 unch 1,195,762 3,582,250 +309,083
Sep17 170320 3356 3362 3349 3356 unch 1,146 10,851 +117
Total Volume and Open Interest 2,859,367 4,751,949 +149,215
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170320 8528 8549 8527 8539 unch 38,224 191,493 -13,266
Sep17 170320 8516 8516 8510 8516 unch 30 3,298 +0
Total Volume and Open Interest 96,235 204,880 -122,747
FT-SE 100(EURONEXT)
Jun17 170320 7341.50 7362.50 7327.50 7359.50 +11.50 117,222 756,450 +40,413
Sep17 170320 7280.50 7292.50 7280.50 7292.50 +12.50 0 10 +0
Dec17 170320 7251.50 7251.50 7251.50 7251.50 +12.00 150 150 +150
Total Volume and Open Interest 298,542 821,084 -8,191
SPI 200(SFE)
Jun17 170320 5780.0 5791.0 5740.0 5766.0 -17.0 59,109 268,981 +7,739
Sep17 170320 5706.0 5709.0 5706.0 5709.0 -17.0 31 1,964 +1
Dec17 170320 5697.0 5697.0 5697.0 5697.0 -17.0 0 1,500 +0
Total Volume and Open Interest 85,069 322,119 -49,778
FTSE MIB(ISE)
Jun17 170320 19570.00 19690.00 19525.00 19563.00 -83.00 31,656 33,194 +1,076
Sep17 170320 19565.00 19580.00 19435.00 19463.00 -98.00 3 3 +2
Dec17 170320 19445.00 19445.00 19366.00 19366.00        
KOSPI 200(KFE)
Jun17 170320 281.45 281.85 280.25 281.50 +0.05 105,770 140,941 -353
Sep17 170320 282.10 282.30 280.80 281.95 +0.05 196 4,876 +26
Dec17 170320 283.45 283.45 283.45 283.45 +1.70 23 8,729 +84
Total Volume and Open Interest 105,995 157,581 -241
GSCI(CME)
Apr17 170320 381.75 384.00 380.60 382.25 -0.75 250 14,810 +182
May17 170320 384.65 384.65 384.65 384.65 -0.75      
Jun17 170320 385.65 385.65 385.65 385.65 -0.75      
Total Volume and Open Interest 250 14,810 +182
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!