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 Tue March 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170321 1000.00 1008.00 995.00 1001.50 +2.00 61,551 310,061 -732
Jul17 170321 1009.50 1018.00 1005.00 1011.75 +2.25 27,583 169,404 +3,658
Aug17 170321 1011.00 1019.25 1006.75 1013.75 +2.75 3,599 19,432 +767
Sep17 170321 1003.25 1010.50 998.75 1005.25 +4.00 896 5,622 +74
Nov17 170321 993.50 1002.75 990.50 998.25 +4.75 13,209 150,563 -928
Jan18 170321 998.50 1007.25 996.00 1003.25 +4.75 455 7,410 -117
Mar18 170321 1001.75 1009.25 999.25 1006.00 +5.00 330 7,576 -27
May18 170321 1004.50 1012.00 1001.75 1008.75 +5.00 135 2,819 +20
Jul18 170321 1008.00 1013.25 1006.00 1013.25 +5.25 201 8,979 +41
Aug18 170321 1006.75 1006.75 1006.75 1006.75 +5.25 2 26 +0
Sep18 170321 991.25 991.25 991.25 991.25 +5.25 11 28 +6
Nov18 170321 975.00 985.00 975.00 981.50 +4.25 94 2,278 +16
Jan19 170321 983.75 985.00 983.75 983.75 +3.25 7 45 +2
Mar19 170321 983.75 983.75 983.75 983.75 +3.25      
Total Volume and Open Interest 108,073 684,280 +2,780
Soybean Meal(CBOT)
May17 170321 326.60 328.30 323.60 325.80 -0.80 36,022 179,497 -1,402
Jul17 170321 330.00 331.50 326.90 329.20 -0.80 13,911 92,654 +2,141
Aug17 170321 329.50 331.00 326.50 329.00 -0.40 2,402 13,167 +707
Sep17 170321 327.90 329.20 325.30 327.90 unch 1,348 10,171 -33
Oct17 170321 325.40 327.10 322.80 325.90 +0.70 850 9,820 +201
Dec17 170321 324.90 326.90 322.70 326.10 +0.80 4,347 46,831 +941
Jan18 170321 323.40 325.20 322.10 325.00 +0.60 559 2,782 +234
Mar18 170321 323.30 325.00 321.50 324.80 +0.70 453 3,698 +104
May18 170321 322.00 324.60 321.50 324.60 +0.70 157 1,735 +49
Jul18 170321 323.20 325.70 323.00 325.70 +0.60 156 1,974 +36
Total Volume and Open Interest 60,529 363,546 +3,066
Soybean Oil(CBOT)
May17 170321 32.79 33.30 32.59 33.14 +0.40 46,068 193,794 +1,939
Jul17 170321 33.01 33.55 32.86 33.40 +0.38 23,544 96,817 -800
Aug17 170321 33.15 33.64 32.98 33.48 +0.38 5,561 16,658 +955
Sep17 170321 33.30 33.67 33.09 33.54 +0.37 2,018 11,323 -122
Oct17 170321 33.25 33.70 33.10 33.59 +0.38 1,798 10,273 +180
Dec17 170321 33.47 33.89 33.27 33.75 +0.35 6,163 50,330 +1,524
Jan18 170321 33.75 34.04 33.49 33.93 +0.36 834 3,514 -337
Mar18 170321 33.93 34.17 33.93 34.08 +0.34 291 4,363 -54
May18 170321 33.97 34.23 33.94 34.22 +0.35 115 1,423 -1
Jul18 170321 34.21 34.35 34.12 34.35 +0.34 145 1,621 +57
Total Volume and Open Interest 86,620 391,992 +3,372
Canola(WCE)
Mar17 170314 517.3 517.3 517.3 517.3 -3.6      
May17 170321 505.7 506.4 502.5 504.9 -0.5 11,731 75,636 +618
Jul17 170321 511.0 511.9 508.1 510.5 -0.4 3,741 46,164 +1,010
Nov17 170321 491.9 494.9 489.9 494.9 +2.2 3,837 53,740 -17
Jan18 170321 497.6 500.3 495.5 500.2 +2.3 1,000 6,142 -44
Total Volume and Open Interest 20,590 182,205 +1,663
Corn(CBOT)
May17 170321 363.50 364.00 359.25 361.25 -2.25 94,241 613,602 +2,188
Jul17 170321 371.00 371.75 366.75 368.75 -2.50 30,578 354,963 +3,757
Sep17 170321 378.50 379.25 374.25 376.25 -2.25 13,879 154,194 +1,817
Dec17 170321 386.00 387.25 382.75 384.50 -1.75 20,262 207,814 +2,239
Mar18 170321 395.75 396.75 392.50 394.00 -2.00 2,413 40,777 +303
May18 170321 399.50 401.25 398.50 398.75 -1.75 1,214 5,737 +240
Jul18 170321 403.00 404.25 400.75 402.00 -2.00 987 13,445 +14
Sep18 170321 395.50 399.50 395.50 395.50 -2.00 197 1,865 +107
Dec18 170321 398.50 398.75 395.25 396.50 -1.75 855 15,894 +265
Mar19 170321 403.00 407.25 403.00 403.00 -1.75 65 219 +2
Total Volume and Open Interest 164,701 1,409,002 +10,938
Wheat(CBOT)
May17 170321 430.50 430.50 423.00 426.50 -3.75 31,605 238,178 +4,282
Jul17 170321 445.50 445.50 438.50 442.25 -3.25 15,257 111,239 +935
Sep17 170321 460.75 460.75 454.50 458.25 -2.50 4,654 49,443 +853
Dec17 170321 479.00 479.50 474.00 477.50 -2.00 3,506 58,494 +531
Mar18 170321 493.00 493.50 489.00 492.00 -1.75 590 9,884 +278
May18 170321 497.50 500.25 495.50 499.00 -1.50 84 963 +13
Total Volume and Open Interest 55,824 470,108 +6,949
Wheat(KCBT)
May17 170321 445.75 445.75 435.50 438.25 -7.00 11,359 97,334 -822
Jul17 170321 456.75 457.75 447.25 450.25 -7.00 5,505 75,463 +701
Sep17 170321 472.50 472.50 462.50 464.75 -7.00 1,422 17,828 +307
Dec17 170321 492.00 492.50 483.00 485.75 -6.25 828 20,136 +157
Mar18 170321 505.00 505.00 498.50 500.75 -6.00 326 4,740 +103
May18 170321 509.50 512.50 507.75 509.75 -5.25 63 1,708 -6
Jul18 170321 515.50 516.50 512.75 514.00 -4.25 26 1,379 +5
Total Volume and Open Interest 19,592 218,938 +460
Wheat(MGE)
May17 170321 548.25 548.25 537.25 538.25 -10.00 3,166 31,791 -1,052
Jul17 170321 551.25 552.25 542.75 543.75 -9.00 1,660 18,009 +273
Sep17 170321 557.25 557.50 548.75 549.50 -8.75 370 9,116 -85
Dec17 170321 565.00 565.50 558.75 559.50 -6.50 181 7,011 -8
Mar18 170321 574.25 574.25 570.00 570.50 -4.75 22 3,941 +4
May18 170321 580.25 580.25 576.50 576.50 -4.00 12 1,597 +6
Total Volume and Open Interest 5,421 71,797 -854
Oats(CBOT)
May17 170321 248.50 254.00 248.00 253.75 +3.00 682 4,623 -15
Jul17 170321 238.50 243.25 238.50 243.25 +2.00 135 1,038 +30
Sep17 170321 232.00 237.25 232.00 237.25 +2.50 3 40 -1
Dec17 170321 231.50 236.75 231.50 236.75 +2.25 75 564 +54
Total Volume and Open Interest 895 6,325 +68
Rough Rice(CBOT)
Mar17 170314 9.58 9.58 9.55 9.55 -0.07 7 11 -30
May17 170321 9.83 9.87 9.74 9.77 -0.08 782 10,176 -48
Jul17 170321 10.13 10.13 9.99 10.02 -0.09 37 1,082 +1
Sep17 170321 10.23 10.23 10.23 10.23 -0.09 0 48 +0
Total Volume and Open Interest 819 11,326 -47
Live Cattle(CME)
Apr17 170321 119.150 120.080 118.500 119.900 +1.000 18,911 69,081 -2,264
Jun17 170321 109.980 111.200 109.385 111.050 +1.250 17,211 146,376 +3,175
Aug17 170321 105.730 106.680 105.285 106.580 +0.930 7,301 69,943 +763
Oct17 170321 105.850 106.800 105.400 106.730 +0.900 4,974 45,806 +1,142
Dec17 170321 106.700 107.535 106.385 107.480 +0.830 2,453 19,484 +354
Feb18 170321 106.550 107.300 106.350 107.180 +0.680 708 6,954 +225
Total Volume and Open Interest 51,822 360,141 +3,539
Feeder Cattle(CME)
Mar17 170321 131.880 132.250 131.050 132.000 +0.515 788 3,245 -45
Apr17 170321 132.750 133.300 131.850 132.630 +0.180 4,026 12,178 -152
May17 170321 131.550 132.130 130.880 131.500 +0.215 3,573 19,076 +798
Aug17 170321 131.935 132.700 131.400 132.485 +0.700 1,822 13,735 +391
Sep17 170321 130.750 131.600 130.325 131.500 +0.750 276 2,474 +17
Oct17 170321 129.000 129.935 128.700 129.850 +0.815 107 893 +47
Nov17 170321 127.480 128.485 127.400 128.325 +0.845 44 480 +18
Total Volume and Open Interest 10,654 52,311 +1,079
Lean Hogs(CME)
Apr17 170321 68.785 68.885 67.725 68.000 -0.650 13,121 39,964 -1,112
May17 170321 73.400 73.830 72.650 72.800 -0.835 96 1,995 -11
Jun17 170321 77.430 77.535 76.080 76.330 -1.055 9,042 80,245 +979
Jul17 170321 77.230 77.350 76.080 76.150 -1.080 3,211 21,554 +274
Aug17 170321 77.150 77.250 75.785 75.930 -1.170 2,176 30,345 +286
Oct17 170321 68.000 68.000 67.100 67.250 -0.885 900 23,653 -47
Dec17 170321 63.800 63.800 63.000 63.350 -0.450 623 15,701 +190
Feb18 170321 66.285 66.350 65.930 66.250 -0.200 286 3,145 +44
Total Volume and Open Interest 29,785 218,765 +731
Class III Milk(CME)
Mar17 170321 15.75 15.77 15.73 15.76 +0.04 64 4,894 +0
Apr17 170321 15.15 15.54 15.10 15.46 +0.36 471 4,616 +18
May17 170321 15.31 15.78 15.20 15.73 +0.53 307 4,278 -3
Jun17 170321 15.67 16.07 15.56 16.01 +0.40 303 4,366 +74
Jul17 170321 16.12 16.55 16.11 16.50 +0.40 122 3,119 +16
Aug17 170321 16.43 16.72 16.43 16.68 +0.25 50 2,588 -6
Sep17 170321 16.53 16.80 16.51 16.79 +0.26 42 2,581 -7
Oct17 170321 16.35 16.56 16.34 16.56 +0.20 30 2,090 -3
Nov17 170321 16.27 16.44 16.27 16.40 +0.15 28 1,863 +8
Dec17 170321 16.13 16.31 16.13 16.31 +0.18 35 1,786 +10
Jan18 170321 16.20 16.20 16.20 16.20 +0.10 2 552 +1
Feb18 170321 16.12 16.20 16.12 16.20 +0.08 0 503 +0
Mar18 170321 16.18 16.25 16.18 16.25 +0.13 0 386 +0
Total Volume and Open Interest 1,454 34,654 +108
Cocoa(ICE)
May17 170321 2153 2187 2121 2154 +38 12,750 114,459 -1,416
Jul17 170321 2150 2188 2125 2157 +37 5,731 71,606 +2,225
Sep17 170321 2157 2190 2130 2160 +33 1,112 35,488 +245
Dec17 170321 2190 2212 2150 2180 +33 308 23,931 -58
Mar18 170321 2215 2237 2176 2206 +34 64 17,777 -2
May18 170321 2232 2246 2217 2224 +33 30 6,549 -11
Jul18 170321 2248 2273 2225 2242 +35 69 7,086 +8
Total Volume and Open Interest 20,064 283,571 +991
Coffee "C"(ICE)
Mar17 170321 144.70 144.70 143.50 143.50 -0.50 3 11 -2
May17 170321 145.05 146.40 144.20 144.75 -0.50 10,069 93,451 +263
Jul17 170321 147.10 148.70 146.55 147.10 -0.50 2,959 40,373 +1,208
Sep17 170321 149.30 151.00 148.90 149.45 -0.45 1,369 22,434 +60
Dec17 170321 153.25 154.25 152.15 152.75 -0.40 1,101 16,498 +52
Mar18 170321 156.15 157.00 155.60 155.90 -0.45 303 5,606 -42
Total Volume and Open Interest 16,179 185,275 +1,770
Orange Juice(ICE)
May17 170321 182.50 192.05 182.20 190.30 +7.45 969 8,459 +69
Jul17 170321 175.00 179.50 174.55 179.10 +4.05 242 1,764 +39
Sep17 170321 171.30 174.70 171.25 173.60 +2.80 54 760 +25
Nov17 170321 167.00 168.50 166.80 167.60 +1.20 13 191 +10
Jan18 170321 165.00 165.00 165.00 165.00 +0.15 0 5 +0
Mar18 170321 165.00 165.00 165.00 165.00 +0.15      
Total Volume and Open Interest 1,278 11,179 +143
Sugar #11(ICE)
May17 170321 17.70 17.70 17.05 17.29 -0.41 97,359 303,263 +3,058
Jul17 170321 17.72 17.72 17.12 17.32 -0.37 47,290 178,800 +1,429
Oct17 170321 17.88 17.88 17.30 17.48 -0.32 22,671 121,178 +856
Mar18 170321 18.16 18.16 17.72 17.87 -0.29 13,421 95,097 +242
May18 170321 17.90 17.94 17.59 17.73 -0.21 4,591 28,767 -28
Jul18 170321 17.67 17.67 17.43 17.56 -0.13 4,381 15,542 -617
Oct18 170321 17.62 17.62 17.42 17.55 -0.07 3,704 18,165 -347
Mar19 170321 17.74 17.74 17.58 17.72 -0.01 682 10,019 +256
Total Volume and Open Interest 195,456 780,597 +5,138
London Cocoa(LCE)
May17 170321 1728 1759 1708 1730 +8 6,035 105,425 -323
Jul17 170321 1740 1769 1719 1741 +8 3,039 63,328 -276
Sep17 170321 1742 1776 1728 1750 +8 2,622 41,300 +35
Dec17 170321 1764 1792 1745 1766 +9 2,222 41,706 -334
Mar18 170321 1774 1807 1765 1783 +11 669 26,940 -54
May18 170321 1817 1817 1789 1798 +10 371 9,089 +255
Jul18 170321 1817 1817 1814 1814 +8 58 4,298 +51
Total Volume and Open Interest 15,020 294,714 -645
London Sugar(LCE)
May17 170321 495.20 495.70 482.80 485.90 -9.80 8,588 41,748 -120
Aug17 170321 491.10 491.10 478.80 482.30 -8.90 3,786 22,501 +218
Oct17 170321 478.60 478.60 467.50 471.30 -6.80 1,039 15,259 +83
Dec17 170321 472.10 472.20 463.00 466.60 -6.40 354 6,254 +112
Mar18 170321 473.20 473.40 465.30 468.80 -5.60 266 4,637 +18
Total Volume and Open Interest 14,258 93,150 +412
Cotton(ICE)
May17 170321 77.33 77.48 76.68 76.84 -0.49 8,908 160,294 +422
Jul17 170321 78.62 78.70 77.99 78.09 -0.45 3,395 48,669 +69
Oct17 170321 75.80 75.82 75.48 75.48 -0.70 0 39 +0
Dec17 170321 75.52 75.62 74.82 74.88 -0.79 2,711 64,672 +1,347
Mar18 170321 75.17 75.17 74.55 74.65 -0.86 208 5,906 +91
May18 170321 75.02 75.02 74.54 74.57 -0.89 10 578 -2
Total Volume and Open Interest 15,246 281,705 +1,933
Lumber(CME)
May17 170321 373.3 377.2 367.9 370.2 -0.8 234 3,824 +15
Jul17 170321 383.0 385.9 378.5 380.0 -0.1 31 881 +12
Sep17 170321 384.0 386.2 381.2 384.3 +2.9 13 221 +3
Nov17 170321 380.2 382.6 380.1 381.3 +2.9 0 43 +0
Total Volume and Open Interest 280 4,978 +32
Crude Oil(NYM)
Apr17 170321 47.93 48.73 47.23 47.34 -0.88 172,340 72,658 -31,019
May17 170321 48.91 49.48 47.99 48.24 -0.67 345,780 571,386 +13,024
Jun17 170321 49.41 50.00 48.58 48.82 -0.62 91,606 294,055 +1,834
Jul17 170321 49.81 50.36 48.99 49.22 -0.59 31,631 129,495 +3,917
Aug17 170321 50.10 50.51 49.28 49.50 -0.56 20,711 89,045 +838
Sep17 170321 50.25 50.71 49.48 49.69 -0.52 20,708 146,764 +2,266
Oct17 170321 50.49 50.81 49.65 49.82 -0.48 10,434 63,537 -3,156
Nov17 170321 50.56 50.76 49.81 49.91 -0.45 5,439 50,300 +70
Dec17 170321 50.46 50.94 49.79 49.97 -0.42 47,597 242,335 +3,650
Jan18 170321 50.60 50.88 49.99 50.01 -0.38 7,348 53,422 +845
Feb18 170321 50.82 50.82 49.89 50.03 -0.34 3,170 28,494 +509
Mar18 170321 50.55 50.83 49.95 50.05 -0.30 4,730 41,784 -716
Apr18 170321 50.06 50.06 50.06 50.06 -0.27 1,240 16,203 -392
May18 170321 50.06 50.06 50.00 50.06 -0.24 311 10,401 +11
Jun18 170321 50.46 50.78 49.94 50.05 -0.22 11,452 75,238 +2,602
Jul18 170321 50.01 50.01 50.01 50.01 -0.21 195 14,191 +5
Total Volume and Open Interest 789,082 2,159,603 -4,051
e-miNY Crude Oil(NYM)
May17 170321 48.900 49.475 47.975 48.250 -0.650 2,558 1,217 +211
Jun17 170321 49.500 49.950 48.600 48.825 -0.625 91 333 +24
Jul17 170321 50.050 50.275 49.000 49.225 -0.575 8 181 +3
Aug17 170321 50.250 50.250 49.500 49.500 -0.550 0 20 +0
Sep17 170321 49.800 49.800 49.700 49.700 -0.500 3 145 +0
Oct17 170321 49.825 50.275 49.825 49.825 -0.475 0 24 +0
Nov17 170321 50.600 50.600 49.900 49.900 -0.450 0 29 +0
Dec17 170321 50.600 50.700 49.975 49.975 -0.425 17 121 +13
Jan18 170321 50.000 50.000 50.000 50.000 -0.400 0 123 +0
Feb18 170321 50.025 50.025 50.025 50.025 -0.350 0 25 +0
Total Volume and Open Interest 7,792 4,362 +101
NY Harbor ULSD(NYM)
Apr17 170321 151.50 153.60 149.72 150.33 -1.08 35,545 74,172 -3,367
May17 170321 152.10 154.28 150.42 151.03 -1.06 24,071 93,959 +2,104
Jun17 170321 152.52 154.95 151.22 151.83 -0.98 20,647 65,978 -179
Jul17 170321 154.74 155.79 152.26 152.78 -0.94 8,019 34,604 +1,101
Aug17 170321 155.77 156.86 153.45 153.94 -0.92 3,577 19,321 -143
Sep17 170321 157.71 158.06 154.67 155.26 -0.89 2,670 19,436 +297
Oct17 170321 158.76 158.76 156.02 156.49 -0.87 1,421 9,227 +74
Nov17 170321 159.22 160.10 157.02 157.51 -0.87 385 11,244 +92
Dec17 170321 160.06 161.09 157.79 158.33 -0.88 3,602 53,415 +10
Jan18 170321 161.58 161.58 159.18 159.18 -0.89 209 6,785 +73
Feb18 170321 161.07 161.07 159.59 159.59 -0.90 116 3,242 +0
Mar18 170321 159.53 159.99 159.43 159.43 -0.90 736 3,174 +601
Apr18 170321 158.60 158.60 158.60 158.60 -0.88 68 2,151 +4
May18 170321 159.00 159.00 157.93 157.93 -0.83 37 1,161 +20
Total Volume and Open Interest 101,545 421,592 +840
RBOB Gasoline(NYM)
Apr17 170321 161.25 163.50 159.88 160.52 -0.61 44,076 54,240 -5,983
May17 170321 162.48 164.75 161.10 161.70 -0.78 34,867 123,716 +2,086
Jun17 170321 163.21 165.15 161.51 162.13 -0.75 20,910 65,485 +1,261
Jul17 170321 162.64 164.47 160.90 161.54 -0.72 7,442 34,809 +198
Aug17 170321 161.69 162.82 159.44 160.06 -0.74 4,993 21,476 +911
Sep17 170321 159.07 160.57 157.14 157.78 -0.77 4,891 24,847 -221
Oct17 170321 147.00 147.46 144.81 145.01 -0.78 2,355 12,933 -36
Nov17 170321 144.43 144.89 141.90 142.25 -0.83 264 8,426 -52
Dec17 170321 142.14 142.56 139.70 140.13 -0.85 2,169 31,813 +157
Jan18 170321 139.80 139.80 139.00 139.49 -0.85 54 4,966 +14
Total Volume and Open Interest 125,439 404,062 -144
e-miNY RBOB Gasoline(NYM)
Apr17 170321 160.50 160.52 160.50 160.50 -0.63 1 1 +0
May17 170321 161.70 161.70 161.70 161.70 -0.78      
Jun17 170321 162.10 162.13 162.10 162.10 -0.78      
Jul17 170321 161.50 161.54 161.50 161.50 -0.76      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Apr17 170321 3.080 3.113 3.033 3.093 +0.052 102,589 111,501 -15,763
May17 170321 3.134 3.167 3.090 3.155 +0.057 57,364 277,560 +3,341
Jun17 170321 3.197 3.229 3.158 3.219 +0.055 20,131 118,208 -6,021
Jul17 170321 3.243 3.288 3.219 3.277 +0.051 16,868 117,807 -190
Aug17 170321 3.264 3.310 3.241 3.298 +0.050 8,998 56,080 +271
Sep17 170321 3.248 3.293 3.224 3.281 +0.050 6,610 84,733 +1,482
Oct17 170321 3.265 3.302 3.236 3.292 +0.049 15,236 113,694 +795
Nov17 170321 3.319 3.340 3.285 3.334 +0.046 3,566 40,877 -117
Dec17 170321 3.411 3.449 3.400 3.444 +0.043 3,524 50,250 -398
Jan18 170321 3.490 3.527 3.475 3.521 +0.042 8,016 75,088 -1,698
Feb18 170321 3.466 3.487 3.450 3.486 +0.042 2,625 29,669 +158
Mar18 170321 3.365 3.402 3.360 3.398 +0.039 3,790 48,294 -289
Apr18 170321 2.889 2.902 2.877 2.898 +0.019 2,566 73,224 +259
May18 170321 2.834 2.847 2.827 2.846 +0.017 689 23,574 -6
Jun18 170321 2.853 2.868 2.844 2.863 +0.016 399 13,647 -35
Jul18 170321 2.868 2.885 2.868 2.883 +0.016 322 14,865 +95
Total Volume and Open Interest 255,870 1,351,136 -16,872
Brent Crude Oil(ICE)
May17 170321 51.70 52.22 50.73 50.96 -0.66 220,349 371,985 -24,612
Jun17 170321 51.85 52.37 50.97 51.19 -0.60 198,396 473,577 +20,971
Jul17 170321 52.05 52.56 51.23 51.44 -0.54 60,282 278,641 +6,954
Aug17 170321 52.26 52.72 51.44 51.65 -0.50 25,694 122,539 +1,485
Sep17 170321 52.34 52.84 51.62 51.80 -0.46 30,951 174,420 +5,222
Oct17 170321 52.54 52.90 51.68 51.88 -0.44 14,607 85,883 +4,111
Nov17 170321 52.62 52.91 51.74 51.93 -0.41 7,347 52,421 +809
Dec17 170321 52.53 52.94 51.78 51.96 -0.40 68,036 242,834 +4,757
Jan18 170321 52.73 52.83 51.88 51.99 -0.39 1,908 49,299 -5
Feb18 170321 52.00 52.00 52.00 52.00 -0.37 1,069 30,980 +92
Mar18 170321 51.99 51.99 51.99 51.99 -0.36 2,697 33,424 +830
Apr18 170321 51.98 51.98 51.98 51.98 -0.35 527 19,266 +196
May18 170321 51.95 51.95 51.95 51.95 -0.34 905 17,011 -231
Jun18 170321 52.44 52.69 51.78 51.90 -0.32 14,617 86,419 +4,119
Total Volume and Open Interest 681,279 2,451,372 +29,759
Gas Oil(ICE)
Apr17 170321 456.00 462.00 451.25 453.25 -5.25 62,130 164,268 +2,252
May17 170321 458.75 464.00 453.00 455.25 -5.00 36,743 114,460 -4,132
Jun17 170321 460.25 465.50 454.75 457.00 -5.00 35,835 123,214 +140
Jul17 170321 463.25 467.25 457.25 458.75 -5.25 12,620 63,335 +1,660
Aug17 170321 466.25 469.25 459.25 461.00 -5.25 6,119 39,406 -713
Sep17 170321 468.00 471.00 462.00 463.50 -5.25 6,162 42,412 +1,024
Oct17 170321 470.75 473.75 464.75 466.25 -5.25 3,416 39,802 -117
Nov17 170321 472.75 474.50 466.00 467.25 -5.25 1,663 17,604 +65
Dec17 170321 473.25 476.25 466.50 468.00 -5.00 9,186 84,708 +161
Jan18 170321 475.50 477.25 470.00 470.00 -5.00 150 14,556 +66
Total Volume and Open Interest 179,211 873,522 +1,176
Ethanol(CBOT)
Apr17 170321 1.521 1.532 1.515 1.522 -0.007 224 1,639 -15
May17 170321 1.540 1.550 1.537 1.543 -0.002 197 1,491 +31
Jun17 170321 1.541 1.545 1.541 1.541 -0.002 4 483 +3
Jul17 170321 1.535 1.535 1.535 1.535 -0.002 0 175 +0
Aug17 170321 1.537 1.540 1.535 1.535 -0.002 0 455 +0
Sep17 170321 1.528 1.528 1.528 1.528 -0.002 0 64 +0
Oct17 170321 1.514 1.514 1.514 1.514 -0.002 0 208 +0
Nov17 170321 1.503 1.503 1.503 1.503 -0.002 0 80 +0
Total Volume and Open Interest 425 4,617 +19
WTI Crude Oil(ICE)
May17 170321 48.99 49.48 48.00 48.24 -0.67 56,023 85,825 +1,505
Jun17 170321 49.56 49.99 48.59 48.82 -0.62 32,526 95,251 -1,262
Jul17 170321 49.92 50.31 49.00 49.22 -0.59 14,371 47,855 +1,219
Aug17 170321 50.29 50.53 49.33 49.50 -0.56 6,218 15,897 -379
Sep17 170321 50.57 50.62 49.53 49.69 -0.52 6,533 36,921 +423
Oct17 170321 50.49 50.54 49.67 49.82 -0.48 2,366 10,048 +585
Nov17 170321 50.70 50.70 49.73 49.91 -0.45 623 5,486 +26
Dec17 170321 50.59 50.78 49.84 49.97 -0.42 11,156 116,544 +1,073
Jan18 170321 49.94 50.02 49.94 50.01 -0.38 188 5,387 +64
Feb18 170321 50.03 50.03 50.03 50.03 -0.34 229 4,334 -61
Mar18 170321 50.05 50.05 50.05 50.05 -0.30 261 9,117 -40
Apr18 170321 50.06 50.06 50.06 50.06 -0.27 28 1,977 +15
May18 170321 50.06 50.06 50.06 50.06 -0.24 24 786 +18
Jun18 170321 50.47 50.54 50.01 50.05 -0.22 1,687 32,958 +1,076
Jul18 170321 50.01 50.01 50.01 50.01 -0.21 0 379 +0
Aug18 170321 49.96 49.96 49.96 49.96 -0.20 0 1,588 +0
Total Volume and Open Interest 168,043 611,263 -3,968
US Dollar Index(ICE)
Jun17 170321 100.175 100.180 99.460 99.615 -0.620 23,348 72,500 -756
Sep17 170321 99.850 99.930 99.370 99.465 -0.610 99 879 +40
Dec17 170321 99.730 99.730 99.200 99.300 -0.610 11 376 +9
Total Volume and Open Interest 23,458 73,759 -703
Australian Dollar(CME)
Jun17 170321 77.18 77.37 76.70 76.89 -0.24 77,771 120,831 +1,851
Sep17 170321 77.10 77.25 76.61 76.78 -0.24 9 833 +1
Dec17 170321 76.92 76.96 76.61 76.69 -0.24 0 59 -2
Total Volume and Open Interest 77,949 122,282 +1,834
British Pound(CME)
Jun17 170321 123.90 125.24 123.71 125.04 +1.26 99,021 253,880 -654
Sep17 170321 124.41 125.55 124.06 125.36 +1.25 14 434 +0
Dec17 170321 124.43 125.88 124.43 125.72 +1.25 14 217 +2
Total Volume and Open Interest 99,177 255,172 -686
Canadian Dollar(CME)
Jun17 170321 74.98 75.49 74.91 75.03 +0.09 54,982 116,312 +228
Sep17 170321 75.09 75.59 75.04 75.14 +0.09 35 1,820 -17
Dec17 170321 75.39 75.69 75.20 75.26 +0.08 24 1,431 -10
Mar18 170321 75.40 75.83 75.40 75.40 +0.09 0 94 +0
Total Volume and Open Interest 55,327 120,418 +241
Japanese Yen(CME)
Jun17 170321 89.23 90.00 88.94 89.69 +0.51 103,851 193,819 -2,696
Sep17 170321 89.63 90.39 89.37 90.10 +0.51 18 515 +7
Dec17 170321 89.97 90.80 89.90 90.55 +0.50 6 63 +3
Total Volume and Open Interest 104,227 194,930 -2,685
Swiss Franc(CME)
Jun17 170321 100.66 101.35 100.51 101.07 +0.39 17,466 42,490 -1,086
Sep17 170321 101.81 101.92 101.17 101.68 +0.38 11 49 +5
Dec17 170321 102.34 102.55 102.34 102.34 +0.39 0 11 +0
Total Volume and Open Interest 17,478 42,556 -1,082
EuroFX(CME)
Jun17 170321 107.86 108.68 107.67 108.48 +0.67 188,293 394,882 +7,235
Sep17 170321 108.37 109.19 108.21 109.00 +0.66 452 1,270 -29
Dec17 170321 109.46 109.71 108.82 109.55 +0.65 12 270 +5
Total Volume and Open Interest 189,593 398,666 +7,318
Mexican Peso(CME)
Apr17 170321 521.75 521.75 521.75 521.75 -1.00      
May17 170321 519.63 519.63 519.63 519.63 -1.00      
Total Volume and Open Interest 33,258 174,896 +1,475
Brazilian Real(CME)
Apr17 170321 325.00 326.05 322.25 323.00 -1.20 1,054 23,263 -391
May17 170321 322.25 323.60 320.20 321.15 -1.20 0 103 +0
Jun17 170321 319.80 321.15 318.05 318.70 -1.25 692 4,369 -580
Jul17 170321 316.70 316.70 316.70 316.70 -1.25      
Total Volume and Open Interest 1,746 27,735 -971
30-Year T-Bonds(CBOT)
Mar17 170321 150~040 151~150 150~040 151~090 +0~300 757 610 -248
Jun17 170321 149~070 150~090 148~160 149~290 +0~290 175,817 639,882 -1,429
Sep17 170321 148~000 148~240 148~000 148~240 +0~290 0 2 +0
Total Volume and Open Interest 176,574 640,494 -1,677
10-Year T-Notes(CBOT)
Mar17 170321 124~220 125~015 124~155 124~290 +0~075 4,496 21,696 -25
Jun17 170321 124~020 124~140 123~245 124~090 +0~090 845,989 3,068,155 -23,179
Sep17 170321 123~085 123~255 123~050 123~235 +0~105 30 274 +16
Total Volume and Open Interest 850,515 3,090,125 -23,188
5-Year T-Notes(CBOT)
Mar17 170321 117~202 117~300 117~182 117~270 +0~046 2,815 42,559 -3,953
Jun17 170321 117~104 117~182 117~046 117~146 +0~052 482,441 2,935,795 -7,243
Sep17 170321 116~282 116~282 116~282 116~282 +0~052      
Total Volume and Open Interest 485,256 2,978,354 -11,196
2 Year T-Notes(CBOT)
Mar17 170321 108~116 108~132 108~106 108~130 +0~012 1,175 9,115 -3,699
Jun17 170321 108~022 108~046 108~006 108~034 +0~014 244,604 1,422,412 +1,646
Sep17 170321 108~034 108~034 108~034 108~034 +0~014      
Total Volume and Open Interest 245,779 1,431,527 -2,053
Eurodollars(CME)
Jun17 170321 98.690 98.695 98.680 98.690 +0.005 212,909 1,599,582 -10,080
Sep17 170321 98.555 98.570 98.540 98.560 +0.010 152,301 1,240,765 -5,782
Dec17 170321 98.430 98.450 98.405 98.435 +0.015 181,498 1,434,652 +10,990
Mar18 170321 98.310 98.340 98.285 98.320 +0.020 170,454 1,021,486 -637
Jun18 170321 98.185 98.215 98.155 98.195 +0.020 139,403 1,026,601 -9,785
Sep18 170321 98.075 98.110 98.045 98.085 +0.020 131,614 810,612 +7,837
Dec18 170321 97.950 97.995 97.920 97.965 +0.020 147,819 1,178,581 -1,930
Mar19 170321 97.875 97.920 97.840 97.890 +0.025 79,222 634,378 -1,130
Jun19 170321 97.800 97.850 97.765 97.820 +0.030 79,798 618,982 -9,707
Sep19 170321 97.730 97.785 97.690 97.750 +0.035 60,938 546,695 -4,725
Dec19 170321 97.640 97.705 97.605 97.670 +0.040 70,455 591,752 -637
Mar20 170321 97.590 97.655 97.555 97.625 +0.045 47,036 290,182 +575
Jun20 170321 97.540 97.605 97.505 97.575 +0.045 39,820 216,153 +3,808
Sep20 170321 97.495 97.560 97.455 97.530 +0.050 25,048 201,632 -988
Dec20 170321 97.435 97.500 97.400 97.475 +0.055 30,049 225,116 +1,405
Mar21 170321 97.400 97.465 97.360 97.440 +0.055 22,492 103,649 -55
Jun21 170321 97.360 97.425 97.325 97.400 +0.055 17,768 108,541 -876
Sep21 170321 97.310 97.385 97.280 97.360 +0.055 15,404 59,154 -462
Total Volume and Open Interest 1,713,012 12,399,354 -6,900
Ultra T-Bond(CBOT)
Mar17 170321 159~29 160~26 159~29 160~26 +1~06 1,967 5,362 -1,380
Jun17 170321 158~22 160~03 157~25 159~19 +1~06 72,152 699,690 +1,431
Sep17 170321 159~13 159~13 159~11 159~13 +1~00      
Total Volume and Open Interest 74,119 705,052 +51
Ultra 10-Yr T-Note(CBOT)
Mar17 170321 134~040 134~265 134~030 134~250 +0~145 181 5,552 -756
Jun17 170321 133~015 133~195 132~200 133~125 +0~140 54,891 330,448 +4,628
Sep17 170321 133~085 133~085 133~085 133~085 +0~100      
Total Volume and Open Interest 55,072 336,000 +3,872
30 Day Federal Funds(CBOT)
Mar17 170321 99.215 99.215 99.213 99.215 unch 8,906 108,536 -3,917
Apr17 170321 99.110 99.110 99.105 99.110 unch 12,499 465,988 -5,072
May17 170321 99.095 99.095 99.090 99.095 unch 19,543 275,540 -1,208
Jun17 170321 99.035 99.035 99.020 99.025 -0.005 7,508 63,683 -179
Jul17 170321 98.975 98.975 98.965 98.970 unch 19,984 120,498 -3
Aug17 170321 98.945 98.945 98.930 98.940 unch 12,036 95,194 +3,597
Total Volume and Open Interest 153,624 1,604,025 -3,590
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 170321 165.60 166.22 164.28 165.62 -0.12 50,691 183,550 -3,398
Sep17 170321 163.80 164.18 162.60 163.76 -0.12 282 158 +36
Dec17 170321 162.08 162.08 162.08 162.08 -0.12      
Total Volume and Open Interest 50,973 198,404 +11,334
Euro-Bund(EUREX)
Jun17 170321 159.69 159.84 159.12 159.56 -0.22 796,744 1,674,875 +2,729
Sep17 170321 160.96 161.20 160.60 161.01 -0.22 2,466 12,034 +123
Dec17 170321 159.26 159.26 159.26 159.26 -0.22      
Total Volume and Open Interest 799,210 1,862,267 +178,210
Euro-Bobl(EUREX)
Jun17 170321 131.26 131.32 130.95 131.10 -0.27 559,900 1,245,379 -8,968
Sep17 170321 131.75 131.75 131.72 131.72 -0.27 1 187 +127
Dec17 170321 130.80 130.80 130.80 130.80 -0.27      
Total Volume and Open Interest 559,901 1,368,266 +113,859
Euro-Schatz(EUREX)
Jun17 170321 112.23 112.24 112.11 112.14 -0.10 286,082 1,316,463 +9,139
Sep17 170321 111.92 111.92 111.92 111.92 -0.10      
Dec17 170321 112.94 112.94 112.94 112.94 -0.10      
Total Volume and Open Interest 286,082 1,392,368 +85,044
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170321 100.295 100.295 100.295 100.295 -0.005 190 33,880 +0
Sep17 170321 100.250 100.250 100.250 100.250 -0.005 0 4,683 +0
Total Volume and Open Interest 201 70,351 +45
Long Gilt(LIFFE)
Mar17 170321 127~01 127~08 126~20 127~05 -0~08 846 52,282 -66
Jun17 170321 126~03 126~08 125~15 126~01 -0~08 136,013 672,689 +1,272
Total Volume and Open Interest 136,859 724,973 +1,206
3-Mth Short Sterling(LIFFE)
Jun17 170321 99.62 99.62 99.60 99.61 -0.01 86,592 521,313 +2,240
Sep17 170321 99.56 99.57 99.53 99.55 -0.02 195,895 406,736 +12,335
Dec17 170321 99.51 99.52 99.48 99.50 -0.02 161,179 352,218 -8,790
Mar18 170321 99.47 99.47 99.42 99.45 -0.02 144,994 289,312 +5,241
Jun18 170321 99.42 99.42 99.37 99.40 -0.02 146,211 330,203 +3,153
Sep18 170321 99.37 99.37 99.31 99.34 -0.03 108,936 211,224 +5,293
Total Volume and Open Interest 1,360,643 2,989,565 +39,925
3-Mth Euribor(LIFFE)
Jun17 170321 100.295 100.300 100.295 100.300 unch 69,681 507,335 +3,962
Sep17 170321 100.250 100.255 100.245 100.250 -0.005 107,556 427,055 -91
Dec17 170321 100.210 100.210 100.195 100.205 -0.005 105,320 368,891 -10,175
Total Volume and Open Interest 1,145,772 3,983,047 +78,675
3-Mth Aus T-Bills(SFE)
Jun17 170321 98.21 98.21 98.20 98.21 unch 7,044 210,519 -7,719
Sep17 170321 98.19 98.20 98.18 98.19 unch 26,209 191,650 -2,416
Dec17 170321 98.14 98.15 98.12 98.14 unch 19,608 238,311 +2,816
Mar18 170321 98.04 98.07 98.04 98.05 unch 13,876 128,279 +1,313
Jun18 170321 97.94 97.96 97.93 97.95 +0.01 10,127 108,126 -9,356
Sep18 170321 97.83 97.85 97.82 97.84 +0.01 5,992 78,453 -1,198
Dec18 170321 97.72 97.75 97.71 97.74 +0.02 6,640 53,112 -2,055
Mar19 170321 97.62 97.66 97.61 97.63 +0.01 2,702 24,183 +47
Jun19 170321 97.54 97.54 97.54 97.54 +0.02 300 6,578 -4
Sep19 170321 97.46 97.46 97.46 97.46 +0.03 50 849 +19
Total Volume and Open Interest 92,748 1,044,611 -18,353
10-Year Aus T-Bonds(SFE)
Jun17 170321 97.13 97.17 97.11 97.15 +0.01 107,122 950,432 -4,874
Sep17 170321 97.15 97.15 97.15 97.15 +0.01      
Total Volume and Open Interest 107,122 950,432 -4,874
3-Year Aus T-Bonds(SFE)
Jun17 170321 97.95 97.97 97.92 97.96 +0.01 169,617 913,857 +13,717
Sep17 170321 97.96 97.96 97.96 97.96 +0.01      
Total Volume and Open Interest 169,617 913,857 +13,717
Gold(CMX)
Apr17 170321 1234.2 1247.7 1226.6 1246.5 +12.5 153,151 179,914 -2,966
Jun17 170321 1237.0 1250.9 1229.9 1249.6 +12.4 22,005 154,270 +3,497
Aug17 170321 1240.5 1254.1 1234.1 1253.0 +12.4 5,013 34,495 +2,250
Oct17 170321 1243.8 1256.2 1237.0 1256.2 +12.4 670 5,552 +75
Dec17 170321 1247.0 1260.0 1239.9 1259.4 +12.4 3,351 32,339 +851
Feb18 170321 1249.2 1262.9 1247.7 1262.7 +12.4 47 6,637 +6
Apr18 170321 1249.4 1266.1 1249.4 1266.1 +12.3 202 547 +167
Jun18 170321 1266.4 1269.8 1266.4 1269.8 +12.3 37 4,710 -26
Aug18 170321 1273.6 1273.6 1273.6 1273.6 +12.3 320 289 -320
Oct18 170321 1277.4 1277.4 1277.4 1277.4 +12.2 0 5 +0
Dec18 170321 1278.6 1281.3 1278.6 1281.3 +12.1 10 5,780 +0
Total Volume and Open Interest 185,227 429,290 +3,573
Silver(CMX)
Mar17 170321 1733.5 1755.0 1733.5 1755.0 +14.7 59 553 -67
May17 170321 1744.5 1762.0 1734.0 1758.3 +14.5 39,665 140,261 -2,122
Jul17 170321 1752.5 1768.5 1741.0 1765.5 +14.6 2,185 22,428 +1,551
Sep17 170321 1749.0 1775.0 1749.0 1772.5 +14.9 204 7,296 +66
Dec17 170321 1760.0 1784.0 1758.5 1782.5 +15.1 514 13,169 +107
Mar18 170321 1792.6 1792.6 1776.5 1792.6 +15.3 1 369 +0
May18 170321 1799.1 1799.1 1799.1 1799.1 +15.3 0 26 +0
Total Volume and Open Interest 42,668 186,523 -467
Platinum(NYMEX)
Apr17 170321 971.6 977.0 960.1 971.4 -1.0 11,914 38,124 -1,065
Jul17 170321 974.9 980.0 963.6 974.8 -1.0 2,458 27,384 +1,356
Oct17 170321 976.2 981.8 968.1 978.8 -0.8 41 2,424 +15
Jan18 170321 989.4 989.4 982.6 982.6 -0.8 0 336 +0
Total Volume and Open Interest 14,413 68,283 +306
Palladium(NYMEX)
Mar17 170321 789.65 789.65 789.65 789.65 +6.00 2 27 -1
Jun17 170321 781.85 793.80 777.40 787.65 +6.00 3,541 27,887 +455
Sep17 170321 783.00 793.80 783.00 788.20 +6.00 6 434 +4
Total Volume and Open Interest 3,554 28,354 +456
Copper(CMX)
Mar17 170321 264.20 264.20 259.75 261.00 -4.55 295 1,491 -70
May17 170321 265.40 266.05 260.35 261.85 -4.85 44,058 133,518 +164
Jul17 170321 266.35 267.40 262.00 263.40 -4.85 3,271 41,497 +918
Sep17 170321 269.00 269.00 263.95 264.80 -4.80 812 17,179 +255
Dec17 170321 270.45 270.45 265.35 266.35 -4.65 454 28,935 +114
Total Volume and Open Interest 49,264 261,713 +1,452
E-mini DJIA Index(CBOT)
Jun17 170321 20855 20917 20603 20627 -241 105,018 129,416 -1,792
Sep17 170321 20786 20786 20555 20566 -239 133 271 +5
Dec17 170321 20754 20800 20533 20533 -239 1 7 +1
Mar18 170321 20503 20503 20503 20503 -239      
Total Volume and Open Interest 105,152 129,694 -37,803
S & P 500(CME)
Jun17 170321 2368.00 2376.10 2341.20 2342.20 -28.10 3,466 46,986 +2,341
Sep17 170321 2339.00 2376.10 2336.10 2339.00 -28.10 34 36 +30
Dec17 170321 2336.90 2374.00 2334.00 2336.90 -28.10 5 2 -3
Mar18 170321 2334.90 2372.00 2332.00 2334.90 -28.10      
Total Volume and Open Interest 3,505 47,024 +2,368
S & P 500 E-Mini(Globex)
Jun17 170321 2369.00 2378.75 2338.00 2342.25 -28.00 1,277,357 2,826,536 +21,450
Sep17 170321 2365.50 2375.25 2335.00 2339.00 -28.00 932 2,438 +237
Dec17 170321 2369.50 2369.50 2333.00 2337.00 -28.00 24 1,202 -17
Mar18 170321 2352.00 2352.00 2335.00 2335.00 -28.00 0 10 +0
Total Volume and Open Interest 1,278,313 2,830,186 -708,319
NASDAQ 100 E-Mini(Globex)
Jun17 170321 5415.80 5441.00 5330.00 5338.30 -80.20 143,955 231,879 -516
Sep17 170321 5420.00 5440.30 5335.50 5341.00 -80.30 19 140 -2
Dec17 170321 5416.00 5416.00 5342.50 5342.50 -80.30 0 20 +0
Total Volume and Open Interest 143,974 232,040 -81,239
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 170321 1721.60 1729.00 1685.70 1686.60 -33.70 15,570 93,295 -1,453
Sep17 170321 1685.20 1725.50 1685.20 1685.20 -33.70      
Total Volume and Open Interest 15,570 93,295 -11,707
Volatility Index(CBOE)
Mar17 170321 11.60 12.56 11.20 12.18 +0.55 114,160 152,066 -15,505
Apr17 170321 13.15 13.80 12.80 13.78 +0.60 96,964 284,701 +15,217
May17 170321 14.11 14.65 13.85 14.58 +0.45 36,797 68,747 +2,577
Jun17 170321 15.00 15.43 14.75 15.38 +0.40 12,261 33,296 +1,502
Total Volume and Open Interest 273,870 613,539 +16,144
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170321 820.90 820.90 820.90 820.90 -22.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170321 1382.10 1390.90 1343.40 1345.00 -37.40 132,216 542,394 +2,478
Sep17 170321 1375.00 1375.00 1341.10 1343.50 -37.40 0 200 +0
Dec17 170321 1342.00 1342.00 1341.00 1342.00 -37.40 0 80 +0
Total Volume and Open Interest 132,216 542,674 -69,533
Nikkei 225(CME)
Jun17 170321 19320 19415 19015 19030 -305 9,692 34,001 -673
Sep17 170321 19300 19300 19050 19050 -305 26 31 +25
Total Volume and Open Interest 9,718 34,032 -648
Nikkei 225(SGX)
Jun17 170321 19315 19340 19305 19315 -5 53,380 187,139 -1,445
Sep17 170320 19245 19290 19240 19290 -30 6 555 +1
Dec17 170321 19170 19170 19170 19170 -40 0 2,413 +0
Total Volume and Open Interest 66,964 197,642 +116
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 170321 19260 19350 18950 18970 -300 30,632 57,320 -361
Sep17 170321 18925 19290 18925 18925 -300 3 4 +3
Total Volume and Open Interest 30,635 57,325 -358
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170321 19050 19050 18970 18970 -300 0 11 +0
Sep17 170321 18930 18930 18930 18930 -300      
Total Volume and Open Interest 0 11 +0
CAC 40(EURONEXT)
Apr17 170321 5009.5 5046.5 4970.5 4993.0 -10.0 90,430 343,861 +11,042
May17 170321 4947.0 4977.5 4920.5 4929.0 -11.0 16 149 +4
Jun17 170321 4902.0 4929.5 4860.0 4877.5 -10.0 1,074 17,067 +93
Total Volume and Open Interest 91,520 365,092 +11,139
Hang Seng Index(HKFE)
Mar17 170321 24540 24678 24481 24610 +69 102,511 133,338 +2,651
Apr17 170321 24531 24682 24490 24616 +66 1,671 9,923 +238
Total Volume and Open Interest 105,791 153,734 +3,117
DAX(EUREX)
Jun17 170321 12097.0 12142.0 11923.5 11987.0 -99.5 63,887 144,991 +3,067
Sep17 170321 12113.5 12130.0 11915.0 11978.5 -98.0 24 4,900 +2,099
Dec17 170321 12077.0 12077.0 11967.0 11967.0 -99.5      
Total Volume and Open Interest 176,275 164,011  
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170321 12095.0 12141.0 11923.0 11987.0 -99.5 3,587 6,326 +266
Sep17 170321 12089.0 12125.0 11933.0 11978.5 -98.0 24 90 +12
Total Volume and Open Interest 29,836 8,010 -2,682
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170321 3365 3397 3336 3350 -15 1,135,731 3,657,651 +75,401
Sep17 170321 3359 3387 3330 3341 -15 1,482 42,324 +31,473
Total Volume and Open Interest 2,650,504 3,895,430 -856,519
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170321 8549 8556 8424 8462 -77 30,832 194,591 +3,098
Sep17 170321 8474 8474 8437 8437 -79 289 3,449 +151
Total Volume and Open Interest 31,789 202,761 -2,119
FT-SE 100(EURONEXT)
Jun17 170321 7350.50 7368.50 7270.00 7307.50 -52.00 108,975 754,120 -2,330
Sep17 170321 7290.00 7290.00 7226.00 7241.50 -51.00 0 10 +0
Dec17 170321 7201.00 7201.00 7201.00 7201.00 -50.50 0 150 +0
Total Volume and Open Interest 108,975 754,280 -66,804
SPI 200(SFE)
Jun17 170321 5763.0 5770.0 5726.0 5758.0 -8.0 28,591 263,247 -5,734
Sep17 170321 5685.0 5709.0 5685.0 5700.0 -9.0 1 1,964 +0
Dec17 170321 5688.0 5688.0 5688.0 5688.0 -9.0 0 1,500 +0
Total Volume and Open Interest 28,592 267,436 -54,683
FTSE MIB(ISE)
Jun17 170321 19620.00 19830.00 19455.00 19490.00 -73.00 21,716 31,356 -1,838
Sep17 170321 19530.00 19660.00 19380.00 19403.00 -60.00 3 3 +0
Dec17 170321 19288.00 19288.00 19288.00 19288.00 -78.00      
Total Volume and Open Interest 21,719 31,359  
KOSPI 200(KFE)
Jun17 170321 281.50 284.80 281.40 284.05 +2.55 92,952 140,183 -758
Sep17 170321 282.00 285.20 281.95 284.60 +2.65 304 4,824 -52
Dec17 170321 275.15 285.30 275.15 285.00 +1.55 8 8,722 -7
Total Volume and Open Interest 93,265 156,965 -616
GSCI(CME)
Apr17 170321 382.55 383.30 378.50 379.25 -3.00 69 14,863 +53
May17 170321 381.65 384.90 381.65 381.65 -3.00      
Jun17 170321 382.65 382.65 382.65 382.65 -3.00      
Total Volume and Open Interest 69 14,863 +53
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!!!