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 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170324 990.50 991.00 972.25 975.75 -15.25 82,164 314,697 +548
Jul17 170324 1001.00 1001.25 982.50 986.25 -15.25 36,822 178,283 +1,587
Aug17 170324 1003.25 1003.75 985.00 988.50 -15.25 3,966 22,417 +874
Sep17 170324 995.00 995.00 978.50 982.00 -14.75 1,663 6,602 +405
Nov17 170324 990.75 990.75 973.50 977.00 -14.25 17,127 149,354 -1,933
Jan18 170324 996.00 996.00 979.50 982.50 -14.25 866 7,490 -63
Mar18 170324 997.75 997.75 982.75 985.25 -13.75 1,020 8,030 +338
May18 170324 998.00 998.00 986.00 988.00 -13.25 195 2,878 -11
Jul18 170324 1002.25 1002.25 992.00 993.00 -13.00 70 9,127 -8
Aug18 170324 987.50 987.50 987.50 987.50 -13.00 0 27 +0
Sep18 170324 973.75 976.25 973.75 973.75 -11.25 0 28 +0
Nov18 170324 977.00 977.00 965.00 966.25 -11.00 164 2,433 +104
Jan19 170324 968.75 985.00 968.75 968.75 -11.00 0 54 +0
Mar19 170324 968.75 968.75 968.75 968.75 -11.00      
Total Volume and Open Interest 144,057 701,457 +1,841
Soybean Meal(CBOT)
May17 170324 320.80 320.90 316.60 318.20 -2.50 46,601 175,430 -1,299
Jul17 170324 324.00 324.10 319.80 321.40 -2.60 24,289 100,770 +3,517
Aug17 170324 325.00 325.00 320.30 322.00 -2.50 3,729 13,181 +33
Sep17 170324 324.80 324.80 320.60 322.00 -2.20 3,623 11,022 +100
Oct17 170324 321.20 321.80 318.90 320.70 -1.90 2,088 10,719 +434
Dec17 170324 323.50 323.50 319.50 321.40 -1.60 7,397 50,421 +1,656
Jan18 170324 322.10 322.10 319.70 321.20 -1.50 354 2,961 +159
Mar18 170324 321.90 321.90 319.50 320.70 -1.50 159 3,784 +66
May18 170324 320.10 320.70 319.10 320.50 -1.40 41 1,778 +12
Jul18 170324 321.40 321.80 320.60 321.80 -1.40 6 1,965 +4
Total Volume and Open Interest 88,335 373,264 +4,698
Soybean Oil(CBOT)
May17 170324 33.16 33.29 32.20 32.23 -0.99 90,758 189,724 -10,541
Jul17 170324 33.42 33.55 32.45 32.49 -0.99 49,271 98,433 +2,178
Aug17 170324 33.51 33.51 32.53 32.56 -0.98 5,423 17,206 +583
Sep17 170324 33.52 33.53 32.61 32.63 -0.96 3,930 12,724 +500
Oct17 170324 33.60 33.60 32.65 32.67 -0.95 2,510 11,823 +812
Dec17 170324 33.69 33.84 32.78 32.84 -0.94 17,876 53,521 +1,067
Jan18 170324 33.68 33.68 32.98 32.99 -0.94 757 3,582 +25
Mar18 170324 33.98 34.07 33.13 33.14 -0.92 737 4,793 +184
May18 170324 33.93 33.93 33.22 33.27 -0.90 217 1,495 +86
Jul18 170324 33.83 33.83 33.42 33.42 -0.85 56 1,632 +2
Total Volume and Open Interest 171,535 396,809 -5,104
Canola(WCE)
May17 170324 489.3 491.8 481.2 482.5 -5.8 13,788 74,416 +115
Jul17 170324 495.8 497.8 487.8 489.3 -5.5 8,194 51,475 +3,250
Nov17 170324 490.5 492.5 481.3 482.6 -7.2 5,447 55,704 +97
Jan18 170324 497.5 497.6 488.1 488.1 -7.2 366 6,469 +231
Mar18 170324 502.4 502.4 492.9 492.9 -6.8 31 429 +19
Total Volume and Open Interest 27,826 188,630 +3,712
Corn(CBOT)
May17 170324 357.00 358.00 355.25 356.25 -0.50 135,915 612,612 +4,151
Jul17 170324 364.75 365.75 363.00 363.75 -0.75 48,754 361,891 +2,476
Sep17 170324 372.25 373.00 370.50 371.50 -0.50 20,973 160,537 +1,333
Dec17 170324 380.00 381.25 379.00 379.50 -0.50 33,940 210,393 -264
Mar18 170324 389.00 390.50 388.50 389.00 unch 12,904 51,058 +9,679
May18 170324 393.75 395.25 393.50 394.00 unch 522 6,060 +137
Jul18 170324 397.50 399.00 397.25 397.75 +0.25 798 14,194 +281
Sep18 170324 393.75 394.00 392.75 392.75 -0.25 106 1,885 +18
Dec18 170324 394.00 394.75 393.50 393.75 -0.75 721 16,222 +158
Mar19 170324 402.00 402.00 401.50 401.50 -0.50 23 222 -1
Total Volume and Open Interest 254,883 1,435,675 +18,047
Wheat(CBOT)
May17 170324 421.50 426.25 420.75 424.75 +3.75 52,127 254,162 +5,433
Jul17 170324 435.75 440.75 435.75 439.50 +3.50 29,950 118,035 +3,558
Sep17 170324 450.75 456.00 450.75 454.50 +3.50 7,827 50,248 -65
Dec17 170324 470.50 475.00 470.50 473.75 +3.00 5,617 60,244 +535
Mar18 170324 486.50 488.75 486.25 488.25 +3.00 1,094 10,455 +248
May18 170324 495.75 495.75 495.50 495.75 +2.75 170 1,154 +64
Total Volume and Open Interest 96,913 496,269 +9,792
Wheat(KCBT)
May17 170324 428.75 432.25 426.50 428.00 unch 21,109 101,004 +1,431
Jul17 170324 440.75 444.75 439.25 441.00 +0.25 11,318 78,026 +2,221
Sep17 170324 455.75 459.00 454.00 456.00 +0.50 2,527 18,654 +373
Dec17 170324 477.50 480.75 475.50 477.75 +0.75 3,544 21,932 +809
Mar18 170324 494.75 494.75 491.50 493.00 +0.50 648 5,474 +290
May18 170324 501.00 502.25 501.00 502.25 +0.75 53 1,856 +23
Jul18 170324 505.00 506.00 505.00 506.00 +0.50 60 1,479 +49
Total Volume and Open Interest 39,259 228,785 +5,196
Wheat(MGE)
May17 170324 540.75 541.50 535.50 535.75 -5.00 3,193 29,419 -771
Jul17 170324 547.25 547.25 542.25 542.50 -4.50 1,603 18,451 +301
Sep17 170324 552.75 553.50 548.75 548.75 -4.75 616 9,295 +78
Dec17 170324 562.75 562.75 557.75 557.75 -5.00 436 7,186 +50
Mar18 170324 569.00 569.50 568.50 568.50 -4.75 208 3,980 +40
May18 170324 575.25 575.25 574.75 574.75 -4.50 10 1,700 +8
Total Volume and Open Interest 6,072 70,370 -291
Oats(CBOT)
May17 170324 247.75 250.25 245.75 246.25 -1.75 262 4,665 +20
Jul17 170324 238.00 238.00 235.75 236.25 -1.50 21 1,039 +1
Sep17 170324 229.50 233.00 229.50 229.50 -4.00 4 43 +1
Dec17 170324 233.50 233.50 228.50 229.00 -5.00 9 575 +5
Total Volume and Open Interest 296 6,382 +27
Rough Rice(CBOT)
May17 170324 9.83 9.86 9.77 9.78 -0.07 295 10,242 +60
Jul17 170324 10.09 10.12 10.04 10.04 -0.06 49 1,177 +11
Sep17 170324 10.30 10.30 10.24 10.24 -0.07 16 54 +9
Nov17 170324 10.38 10.38 10.38 10.38 -0.07 0 20 +0
Total Volume and Open Interest 360 11,493 +80
Live Cattle(CME)
Apr17 170324 121.950 123.200 121.635 122.100 +0.315 33,333 55,233 -4,808
Jun17 170324 112.885 114.050 112.330 112.850 +0.050 42,588 165,057 +6,891
Aug17 170324 107.900 108.885 107.300 107.800 -0.100 18,629 72,677 +2,267
Oct17 170324 107.700 108.080 106.730 107.285 -0.315 14,018 50,133 +1,719
Dec17 170324 108.150 108.580 107.350 107.930 -0.220 6,317 21,047 +804
Feb18 170324 108.250 108.400 107.400 107.950 -0.300 1,492 7,871 +228
Total Volume and Open Interest 117,004 375,151 +7,384
Feeder Cattle(CME)
Mar17 170324 134.075 134.750 133.035 133.380 -0.320 1,207 2,489 -378
Apr17 170324 135.800 136.830 135.000 135.575 +0.225 6,949 11,897 -229
May17 170324 134.185 135.235 133.235 133.800 -0.235 6,096 20,470 -28
Aug17 170324 135.685 136.350 134.700 135.285 -0.200 5,325 16,695 +1,390
Sep17 170324 134.985 135.735 134.100 134.785 -0.165 751 2,633 +42
Oct17 170324 133.900 134.150 132.750 133.435 -0.350 467 977 -3
Nov17 170324 132.500 132.500 131.235 131.700 -0.285 159 574 +19
Total Volume and Open Interest 20,999 56,023 +835
Lean Hogs(CME)
Apr17 170324 69.350 69.430 67.135 67.285 -2.065 9,331 33,717 -2,955
May17 170324 73.785 74.400 71.300 72.230 -1.720 82 1,969 -10
Jun17 170324 77.600 78.250 75.035 75.750 -1.850 12,013 81,159 +23
Jul17 170324 77.230 77.980 75.050 75.785 -1.500 2,311 21,491 +230
Aug17 170324 77.080 77.635 75.100 75.730 -1.405 4,259 28,680 +144
Oct17 170324 67.500 68.225 66.430 67.135 -0.900 3,080 27,362 +1,305
Dec17 170324 63.285 63.580 62.330 63.285 -0.265 1,121 16,126 +77
Feb18 170324 66.000 66.430 65.250 66.135 -0.315 551 3,306 +41
Total Volume and Open Interest 33,068 216,230 -1,056
Class III Milk(CME)
Mar17 170324 15.80 15.82 15.79 15.82 +0.02 149 4,840 +16
Apr17 170324 15.02 15.11 14.97 14.99 -0.06 678 4,908 +146
May17 170324 15.39 15.42 15.26 15.26 -0.15 309 4,415 -10
Jun17 170324 15.75 15.77 15.66 15.70 -0.10 291 4,572 +11
Jul17 170324 16.31 16.39 16.28 16.29 -0.04 165 3,173 +39
Aug17 170324 16.71 16.73 16.63 16.64 +0.01 39 2,590 -7
Sep17 170324 16.74 16.81 16.74 16.74 +0.03 35 2,620 +11
Oct17 170324 16.54 16.65 16.53 16.59 +0.08 11 2,110 +5
Nov17 170324 16.43 16.51 16.43 16.44 +0.05 5 1,867 +2
Dec17 170324 16.32 16.39 16.32 16.35 +0.07 30 1,858 +28
Jan18 170324 16.30 16.30 16.25 16.30 +0.05 5 568 +5
Feb18 170324 16.19 16.28 16.19 16.28 +0.04 15 525 +15
Mar18 170324 16.19 16.23 16.19 16.23 -0.02 0 402 +0
Total Volume and Open Interest 1,740 35,483 +269
Cocoa(ICE)
May17 170324 2162 2173 2126 2131 -45 19,941 104,022 -3,852
Jul17 170324 2163 2178 2133 2139 -42 12,838 73,674 +1,345
Sep17 170324 2172 2179 2139 2144 -39 7,528 42,312 +3,089
Dec17 170324 2190 2198 2158 2163 -39 2,401 24,007 -68
Mar18 170324 2213 2222 2183 2187 -39 961 17,777 +57
May18 170324 2235 2241 2202 2206 -39 463 6,618 -17
Jul18 170324 2228 2237 2220 2224 -39 700 7,409 +395
Total Volume and Open Interest 45,049 282,885 +953
Coffee "C"(ICE)
May17 170324 140.05 140.30 137.10 137.60 -2.90 13,625 93,533 -292
Jul17 170324 142.90 142.90 139.50 140.00 -2.90 4,109 41,556 +533
Sep17 170324 144.95 144.95 141.90 142.40 -2.85 2,799 23,332 -45
Dec17 170324 148.15 148.30 145.15 145.70 -2.85 1,550 16,357 -138
Mar18 170324 151.10 151.30 148.40 148.90 -2.90 809 5,785 +65
May18 170324 153.10 153.25 150.40 150.90 -2.95 147 2,588 -6
Total Volume and Open Interest 23,475 187,954 +265
Orange Juice(ICE)
May17 170324 183.10 183.45 178.85 180.35 -4.80 1,434 8,933 +420
Jul17 170324 174.10 174.15 171.70 172.50 -3.90 235 1,795 -78
Sep17 170324 170.30 170.30 168.35 168.55 -3.40 19 812 -6
Nov17 170324 166.10 166.10 165.15 165.15 -2.25 6 256 +5
Jan18 170324 163.50 163.50 163.50 163.50 -1.30 0 5 +0
Mar18 170324 163.50 163.50 163.50 163.50 -1.30      
Total Volume and Open Interest 1,694 11,801 +341
Sugar #11(ICE)
May17 170324 17.67 17.97 17.54 17.71 +0.11 58,676 314,384 +4,715
Jul17 170324 17.72 17.93 17.55 17.69 +0.10 30,409 180,730 +1,467
Oct17 170324 17.75 18.03 17.68 17.81 +0.09 16,037 122,833 +762
Mar18 170324 18.12 18.35 18.06 18.16 +0.07 9,329 94,000 -1,146
May18 170324 17.91 18.08 17.87 17.91 +0.05 3,019 29,125 +289
Jul18 170324 17.67 17.81 17.63 17.67 +0.05 2,068 15,528 +185
Oct18 170324 17.60 17.75 17.57 17.62 +0.06 1,131 17,854 -206
Mar19 170324 17.73 17.87 17.72 17.76 +0.06 79 10,091 +2
Total Volume and Open Interest 120,850 794,487 +6,065
London Cocoa(LCE)
May17 170324 1750 1750 1709 1714 -36 10,658 101,141 -1,303
Jul17 170324 1758 1760 1723 1727 -33 7,436 60,301 -858
Sep17 170324 1766 1766 1730 1734 -32 5,516 41,397 +1,413
Dec17 170324 1777 1780 1746 1750 -30 4,025 42,055 +298
Mar18 170324 1793 1795 1762 1765 -30 1,196 27,238 -35
May18 170324 1806 1808 1779 1779 -30 211 9,592 +55
Jul18 170324 1822 1823 1793 1793 -31 26 4,328 +20
Total Volume and Open Interest 29,092 288,693 -402
London Sugar(LCE)
May17 170324 499.50 506.20 496.80 501.00 +2.20 5,116 40,541 -227
Aug17 170324 492.30 499.70 490.60 493.70 +1.70 2,592 23,040 +261
Oct17 170324 478.60 484.50 477.30 480.20 +1.80 632 16,049 +237
Dec17 170324 470.80 476.00 470.80 472.40 +1.70 329 6,620 +172
Mar18 170324 474.10 475.70 472.20 472.20 +1.00 238 4,777 +144
Total Volume and Open Interest 9,167 94,038 +745
Cotton(ICE)
May17 170324 77.27 78.15 77.17 77.47 +0.20 15,953 155,291 -653
Jul17 170324 78.47 79.26 78.36 78.74 +0.26 7,043 48,468 +936
Oct17 170324 76.17 76.17 76.17 76.17 +0.08 4 39 +1
Dec17 170324 75.22 75.55 75.22 75.49 unch 3,963 67,328 +1,076
Mar18 170324 75.05 75.05 74.97 75.05 -0.16 258 6,248 +119
May18 170324 74.90 74.98 74.82 74.84 -0.24 58 661 +1
Total Volume and Open Interest 27,396 279,703 +1,573
Lumber(CME)
May17 170324 376.8 378.6 375.3 376.6 -0.1 100 3,785 +19
Jul17 170324 384.5 386.3 383.1 383.7 -0.6 29 980 +15
Sep17 170324 385.0 386.3 383.7 385.1 unch 2 230 +1
Nov17 170324 381.0 382.0 381.0 382.0 +0.6 0 61 +0
Total Volume and Open Interest 131 5,072 +35
Crude Oil(NYM)
May17 170324 47.67 48.20 47.54 47.97 +0.27 680,849 625,344 -420
Jun17 170324 48.21 48.74 48.09 48.51 +0.25 190,979 324,104 +5,503
Jul17 170324 48.59 49.10 48.48 48.87 +0.24 78,168 134,067 +3,830
Aug17 170324 48.92 49.33 48.76 49.13 +0.24 45,806 91,658 -207
Sep17 170324 49.16 49.56 48.97 49.33 +0.23 61,031 153,069 +1,432
Oct17 170324 49.31 49.68 49.17 49.48 +0.22 29,761 66,282 -1,269
Nov17 170324 49.40 49.76 49.30 49.60 +0.21 19,974 49,643 -504
Dec17 170324 49.62 49.93 49.38 49.70 +0.20 107,942 244,090 -4,901
Jan18 170324 49.70 49.94 49.48 49.77 +0.19 9,904 53,691 +84
Feb18 170324 49.67 49.90 49.60 49.83 +0.18 4,378 29,554 +524
Mar18 170324 49.67 49.96 49.60 49.87 +0.17 8,127 41,067 -646
Apr18 170324 49.30 50.13 49.30 49.90 +0.17 1,805 16,085 +18
May18 170324 49.92 50.00 49.92 49.92 +0.16 1,987 10,732 +44
Jun18 170324 49.81 50.15 49.70 49.94 +0.16 20,076 79,288 +951
Jul18 170324 49.93 49.93 49.93 49.93 +0.16 3,307 13,640 -597
Aug18 170324 49.92 49.92 49.92 49.92 +0.16 3,977 8,370 +1,695
Total Volume and Open Interest 1,309,637 2,198,047 +6,276
e-miNY Crude Oil(NYM)
May17 170324 47.675 48.200 47.525 47.975 +0.275 13,859 2,283 -303
Jun17 170324 48.225 48.725 48.125 48.500 +0.250 344 408 +34
Jul17 170324 48.675 49.000 48.675 48.875 +0.250 49 205 +9
Aug17 170324 48.900 49.200 48.900 49.125 +0.225 5 23 +2
Sep17 170324 49.400 49.400 49.325 49.325 +0.225 2 145 +0
Oct17 170324 49.475 49.550 49.325 49.475 +0.225 4 24 +0
Nov17 170324 49.650 49.650 49.600 49.600 +0.200 4 22 -3
Dec17 170324 49.700 49.875 49.500 49.700 +0.200 4 121 -1
Jan18 170324 49.775 49.775 49.775 49.775 +0.200 2 123 -2
Feb18 170324 49.825 49.825 49.825 49.825 +0.175 0 41 +0
Total Volume and Open Interest 14,278 3,528 -263
NY Harbor ULSD(NYM)
Apr17 170324 148.83 150.71 148.62 149.76 +0.75 30,112 55,920 -7,545
May17 170324 149.69 151.34 149.26 150.39 +0.69 51,070 103,214 +2,615
Jun17 170324 150.33 152.06 150.06 151.15 +0.65 23,844 63,719 +44
Jul17 170324 151.45 152.79 151.10 152.01 +0.56 9,829 37,188 +729
Aug17 170324 152.60 153.79 152.25 153.08 +0.48 4,970 20,927 +869
Sep17 170324 153.94 154.65 153.56 154.37 +0.43 5,847 20,706 +715
Oct17 170324 155.19 156.17 154.81 155.58 +0.39 2,242 9,567 +231
Nov17 170324 156.58 156.72 155.99 156.61 +0.37 1,620 11,150 -102
Dec17 170324 157.06 157.89 156.61 157.41 +0.35 8,831 57,439 +2,583
Jan18 170324 158.74 159.32 157.65 158.25 +0.34 767 7,186 +298
Feb18 170324 159.17 159.18 158.29 158.65 +0.32 277 3,491 +133
Mar18 170324 159.07 159.08 158.10 158.51 +0.31 459 3,883 +299
Apr18 170324 157.76 157.80 157.52 157.76 +0.30 110 2,263 +48
May18 170324 157.00 157.16 157.00 157.16 +0.30 80 1,170 +10
Total Volume and Open Interest 140,557 421,726 +955
RBOB Gasoline(NYM)
Apr17 170324 158.78 161.38 158.09 160.48 +1.52 38,068 38,567 -5,260
May17 170324 159.96 162.45 159.24 161.54 +1.41 74,353 123,996 -1,350
Jun17 170324 160.36 162.77 159.85 161.92 +1.21 37,432 64,089 +1,016
Jul17 170324 160.00 162.11 159.44 161.32 +1.09 15,815 34,975 -383
Aug17 170324 159.92 160.19 158.32 159.94 +0.98 8,762 23,167 +286
Sep17 170324 157.81 158.37 156.14 157.76 +0.91 6,471 26,945 +1,285
Oct17 170324 145.04 145.23 143.58 144.98 +0.84 3,241 14,205 +354
Nov17 170324 142.23 142.58 141.14 142.23 +0.79 819 8,656 +66
Dec17 170324 139.55 140.80 138.75 140.14 +0.76 3,205 33,137 +990
Jan18 170324 138.90 139.57 138.87 139.57 +0.76 232 5,073 +71
Total Volume and Open Interest 189,473 394,786 -2,776
e-miNY RBOB Gasoline(NYM)
Apr17 170324 160.50 160.50 160.50 160.50 +1.54 0 1 +0
May17 170324 161.50 161.54 161.50 161.50 +1.37      
Jun17 170324 161.90 161.92 161.90 161.90 +1.19      
Jul17 170324 161.30 161.32 161.30 161.30 +1.07      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170324 3.050 3.092 3.016 3.076 +0.025 125,475 59,859 -22,139
May17 170324 3.130 3.162 3.095 3.153 +0.022 102,135 289,197 -2,601
Jun17 170324 3.200 3.236 3.169 3.228 +0.022 29,558 124,350 +2,860
Jul17 170324 3.258 3.303 3.235 3.297 +0.025 16,994 120,495 +734
Aug17 170324 3.286 3.326 3.259 3.321 +0.025 15,606 54,993 -2,797
Sep17 170324 3.274 3.313 3.243 3.307 +0.026 18,611 93,266 +2,110
Oct17 170324 3.279 3.324 3.254 3.319 +0.027 21,501 115,616 +2,104
Nov17 170324 3.325 3.367 3.301 3.363 +0.026 5,041 41,175 -80
Dec17 170324 3.440 3.476 3.413 3.472 +0.024 6,509 52,165 +753
Jan18 170324 3.516 3.555 3.495 3.549 +0.022 10,424 78,650 +2,230
Feb18 170324 3.475 3.515 3.457 3.511 +0.019 2,776 29,520 -153
Mar18 170324 3.387 3.429 3.373 3.424 +0.019 9,865 49,340 +512
Apr18 170324 2.882 2.906 2.878 2.906 +0.010 10,766 76,189 +1,503
May18 170324 2.838 2.850 2.836 2.850 +0.008 3,442 24,084 +575
Jun18 170324 2.851 2.868 2.851 2.868 +0.007 1,625 14,587 +814
Jul18 170324 2.875 2.889 2.875 2.889 +0.008 879 15,393 +48
Total Volume and Open Interest 387,547 1,345,537 -10,837
Brent Crude Oil(ICE)
May17 170324 50.64 51.06 50.40 50.80 +0.24 327,912 310,363 -25,274
Jun17 170324 50.76 51.17 50.52 50.92 +0.26 300,026 507,859 +14,288
Jul17 170324 50.92 51.40 50.75 51.16 +0.30 129,461 285,375 -4,945
Aug17 170324 51.12 51.60 50.97 51.37 +0.31 66,892 125,752 -7,043
Sep17 170324 51.28 51.76 51.13 51.52 +0.31 66,343 182,083 +3,958
Oct17 170324 51.38 51.86 51.30 51.62 +0.30 28,297 93,765 +808
Nov17 170324 51.45 51.87 51.38 51.67 +0.28 19,372 57,948 +3,229
Dec17 170324 51.51 51.96 51.37 51.71 +0.27 137,618 247,593 +2,985
Jan18 170324 51.54 51.97 51.52 51.75 +0.26 6,820 48,906 -1,075
Feb18 170324 51.60 51.77 51.60 51.77 +0.26 4,139 31,131 -34
Mar18 170324 51.80 51.80 51.77 51.77 +0.24 6,482 32,268 -937
Apr18 170324 51.77 51.77 51.77 51.77 +0.23 1,648 18,764 -194
May18 170324 51.75 51.75 51.75 51.75 +0.23 1,351 17,364 +182
Jun18 170324 51.56 51.75 51.44 51.70 +0.22 23,766 85,458 +35
Total Volume and Open Interest 1,190,412 2,466,818 -9,189
Gas Oil(ICE)
Apr17 170324 449.50 454.25 448.00 449.00 -1.25 87,642 161,240 -798
May17 170324 451.00 455.75 450.00 450.75 -1.50 66,942 113,126 -706
Jun17 170324 453.00 457.00 451.50 452.25 -1.50 67,656 132,683 +2,615
Jul17 170324 455.00 458.50 453.00 453.75 -1.50 31,889 71,865 +6,786
Aug17 170324 456.75 460.25 455.25 455.75 -1.75 11,424 39,597 -135
Sep17 170324 459.50 462.75 457.75 458.25 -1.75 8,676 42,227 -53
Oct17 170324 461.75 464.50 461.00 461.00 -1.75 7,959 40,316 +1,242
Nov17 170324 463.50 465.50 462.00 462.25 -1.50 3,406 17,930 +263
Dec17 170324 463.75 467.25 462.75 463.00 -1.50 24,894 86,839 +2,564
Jan18 170324 466.75 468.00 465.00 465.00 -1.50 1,474 15,086 -131
Total Volume and Open Interest 329,500 892,674 +12,928
Ethanol(CBOT)
Apr17 170324 1.532 1.563 1.532 1.557 +0.020 307 1,408 -37
May17 170324 1.557 1.585 1.550 1.576 +0.022 321 1,766 +52
Jun17 170324 1.554 1.574 1.547 1.574 +0.022 26 546 -1
Jul17 170324 1.565 1.570 1.565 1.570 +0.022 108 233 +23
Aug17 170324 1.565 1.565 1.546 1.565 +0.022 1 527 +0
Sep17 170324 1.553 1.561 1.553 1.561 +0.022 0 64 +0
Oct17 170324 1.540 1.545 1.530 1.545 +0.020 0 208 +0
Nov17 170324 1.520 1.525 1.520 1.525 +0.011 0 80 +0
Total Volume and Open Interest 763 4,854 +37
WTI Crude Oil(ICE)
May17 170324 47.79 48.20 47.54 47.97 +0.27 72,769 79,215 -6,274
Jun17 170324 48.34 48.74 48.11 48.51 +0.25 82,824 112,517 +14,068
Jul17 170324 48.74 49.10 48.49 48.87 +0.24 31,580 54,912 +1,415
Aug17 170324 49.00 49.23 48.75 49.13 +0.24 12,433 19,127 +708
Sep17 170324 49.20 49.44 48.99 49.33 +0.23 8,958 38,491 +808
Oct17 170324 49.37 49.56 49.32 49.48 +0.22 9,531 14,328 +3,651
Nov17 170324 49.49 49.68 49.29 49.60 +0.21 2,904 5,151 -214
Dec17 170324 49.50 49.80 49.40 49.70 +0.20 22,842 114,382 -1,000
Jan18 170324 49.77 49.77 49.77 49.77 +0.19 1,195 4,950 -239
Feb18 170324 49.83 49.83 49.83 49.83 +0.18 466 4,334 -59
Mar18 170324 49.87 49.87 49.87 49.87 +0.17 734 9,229 +126
Apr18 170324 49.90 49.90 49.90 49.90 +0.17 170 2,075 +53
May18 170324 49.92 49.92 49.92 49.92 +0.16 173 983 +146
Jun18 170324 49.94 49.94 49.94 49.94 +0.16 1,662 31,068 -393
Jul18 170324 49.93 49.93 49.93 49.93 +0.16 0 367 +0
Aug18 170324 49.92 49.92 49.92 49.92 +0.16 0 1,588 +0
Total Volume and Open Interest 258,637 616,740 +14,137
US Dollar Index(ICE)
Jun17 170324 99.570 99.815 99.355 99.442 -0.120 30,154 71,922 +554
Sep17 170324 99.490 99.635 99.215 99.293 -0.120 162 927 +4
Dec17 170324 99.335 99.450 99.070 99.143 -0.105 59 456 +1
Total Volume and Open Interest 30,381 73,318 +565
Australian Dollar(CME)
Jun17 170324 76.16 76.29 75.93 76.17 -0.05 100,776 133,875 +1,330
Sep17 170324 76.00 76.17 75.84 76.06 -0.05 103 920 +55
Dec17 170324 75.90 75.96 75.84 75.96 -0.05 1 59 +0
Total Volume and Open Interest 101,192 135,432 +1,428
British Pound(CME)
Jun17 170324 125.47 125.49 124.96 125.26 -0.17 113,163 246,932 -4,021
Sep17 170324 125.45 125.79 125.29 125.57 -0.18 57 456 +6
Dec17 170324 125.92 126.11 125.30 125.92 -0.17 22 213 +1
Total Volume and Open Interest 113,464 248,466 -4,014
Canadian Dollar(CME)
Jun17 170324 74.97 75.02 74.79 74.83 -0.22 61,709 114,807 -46
Sep17 170324 75.06 75.13 74.92 74.94 -0.21 88 1,864 +41
Dec17 170324 75.08 75.10 75.06 75.06 -0.22 15 1,446 +5
Mar18 170324 75.24 75.24 75.19 75.19 -0.22 0 94 +0
Total Volume and Open Interest 62,025 119,189 +66
Japanese Yen(CME)
Jun17 170324 90.40 90.72 90.01 90.58 +0.24 245,301 192,376 +1,959
Sep17 170324 90.40 91.08 90.40 90.96 +0.24 614 904 +329
Dec17 170324 91.28 91.50 90.92 91.40 +0.24 5 92 +4
Total Volume and Open Interest 247,166 194,055 +2,429
Swiss Franc(CME)
Jun17 170324 101.17 101.64 100.94 101.48 +0.27 24,832 41,613 -928
Sep17 170324 102.09 102.22 101.59 102.09 +0.27 4 58 +3
Dec17 170324 102.75 102.85 102.29 102.75 +0.28 1 12 +1
Total Volume and Open Interest 24,837 41,689 -924
EuroFX(CME)
Jun17 170324 108.29 108.63 108.06 108.51 +0.20 199,399 401,161 -1,840
Sep17 170324 108.71 109.13 108.58 109.01 +0.19 531 1,504 +17
Dec17 170324 109.28 109.62 109.17 109.56 +0.19 29 384 +21
Total Volume and Open Interest 201,748 404,450 -2,267
Mexican Peso(CME)
Apr17 170324 530.25 530.25 530.25 530.25 +3.88      
May17 170324 528.13 528.13 528.13 528.13 +3.88      
Total Volume and Open Interest 39,031 181,421 +4,657
Brazilian Real(CME)
Apr17 170324 318.10 321.35 316.90 321.10 +1.90 1,141 23,129 -147
May17 170324 316.90 319.50 315.20 319.30 +2.00 45 71 -33
Jun17 170324 313.30 316.80 313.30 316.80 +1.90 100 4,748 -93
Jul17 170324 314.80 314.80 314.80 314.80 +1.85      
Total Volume and Open Interest 1,286 27,948 -273
30-Year T-Bonds(CBOT)
Jun17 170324 150~160 151~060 150~060 151~030 +0~180 314,203 628,788 -3,941
Sep17 170324 149~050 150~000 149~050 149~280 +0~140 0 10 +0
Dec17 170324 149~280 149~280 149~280 149~280 +0~140      
Total Volume and Open Interest 314,203 628,798 -4,365
10-Year T-Notes(CBOT)
Jun17 170324 124~105 124~190 124~070 124~170 +0~040 1,678,891 3,048,179 -505
Sep17 170324 123~295 124~010 123~270 124~000 +0~035 36 342 +22
Dec17 170324 124~000 124~000 124~000 124~000 +0~035      
Total Volume and Open Interest 1,678,927 3,048,521 -21,153
5-Year T-Notes(CBOT)
Mar17 170324 117~312 118~006 117~296 118~006 +0~014 442 39,419 -374
Jun17 170324 117~164 117~224 117~142 117~212 +0~022 834,577 2,961,680 -2,005
Sep17 170324 117~026 117~026 117~026 117~026 +0~022      
Total Volume and Open Interest 835,019 3,001,099 -2,379
2 Year T-Notes(CBOT)
Mar17 170324 108~156 108~156 108~136 108~156 +0~006 169 8,707 -14
Jun17 170324 108~046 108~066 108~042 108~064 +0~006 308,994 1,427,201 -16,069
Sep17 170324 108~052 108~052 108~052 108~052 +0~006      
Total Volume and Open Interest 309,163 1,435,908 -16,083
Eurodollars(CME)
Jun17 170324 98.705 98.720 98.700 98.715 unch 288,994 1,573,062 -35,523
Sep17 170324 98.570 98.590 98.565 98.580 -0.005 310,228 1,253,730 -1,638
Dec17 170324 98.435 98.460 98.430 98.450 -0.005 360,670 1,444,874 -426
Mar18 170324 98.325 98.345 98.315 98.340 -0.005 218,197 1,042,308 -8,140
Jun18 170324 98.200 98.225 98.190 98.220 -0.005 274,353 998,976 -13,442
Sep18 170324 98.080 98.120 98.080 98.110 -0.005 259,091 805,180 -15,695
Dec18 170324 97.970 98.000 97.955 97.990 -0.005 404,688 1,196,382 -4,250
Mar19 170324 97.895 97.930 97.880 97.915 -0.005 237,378 621,784 -18,922
Jun19 170324 97.820 97.855 97.805 97.845 unch 167,719 616,751 -1,031
Sep19 170324 97.740 97.785 97.735 97.775 unch 129,174 558,825 -2,830
Dec19 170324 97.665 97.700 97.650 97.690 unch 170,494 570,557 -6,601
Mar20 170324 97.610 97.655 97.600 97.640 unch 91,897 304,573 +4,861
Jun20 170324 97.570 97.605 97.555 97.595 +0.005 79,752 207,462 -6,942
Sep20 170324 97.525 97.560 97.510 97.550 +0.005 62,763 194,095 -7,923
Dec20 170324 97.465 97.505 97.455 97.490 unch 61,445 220,388 -2,721
Mar21 170324 97.430 97.470 97.415 97.455 +0.005 56,551 100,287 -1,000
Jun21 170324 97.390 97.430 97.380 97.415 +0.005 34,104 108,488 -971
Sep21 170324 97.350 97.385 97.335 97.375 +0.010 34,866 58,888 -423
Total Volume and Open Interest 3,333,902 12,368,748 -123,761
Ultra T-Bond(CBOT)
Mar17 170322 161~18 162~12 161~17 161~22 +0~28 1,827 4,227 -1,135
Jun17 170324 160~07 161~04 159~25 161~01 +0~23 99,138 706,384 -3,544
Sep17 170324 159~31 159~31 159~31 159~31 -0~04      
Total Volume and Open Interest 99,138 706,384 -6,185
Ultra 10-Yr T-Note(CBOT)
Mar17 170322 135~065 135~140 135~025 135~060 +0~130 689 5,435 -117
Jun17 170324 133~165 133~290 133~120 133~265 +0~075 110,905 332,601 +2,070
Sep17 170324 133~105 133~105 133~105 133~105 +0~055      
Total Volume and Open Interest 110,905 332,601 -150
30 Day Federal Funds(CBOT)
Mar17 170324 99.215 99.215 99.215 99.215 unch 4,758 104,656 -3,730
Apr17 170324 99.110 99.110 99.105 99.110 unch 11,167 462,867 -5,131
May17 170324 99.095 99.095 99.090 99.095 unch 9,622 265,785 -471
Jun17 170324 99.030 99.035 99.030 99.035 unch 6,127 63,927 +867
Jul17 170324 98.975 98.980 98.970 98.980 unch 25,011 125,752 -4,223
Aug17 170324 98.945 98.950 98.940 98.950 unch 18,080 101,280 +272
Total Volume and Open Interest 160,776 1,647,247 -10,428
Japanese Govt Bonds(SGX)
Jun17 170323 150.46 150.52 150.43 150.44 -0.05 1,003 13,955 +55
Sep17 170323 150.44 150.44 150.44 150.44 -0.05      
Dec17 170323 150.44 150.44 150.44 150.44 -0.05      
Total Volume and Open Interest 1,003 13,955 +55
Euro-Buxl(EUREX)
Jun17 170324 166.44 167.48 165.90 167.06 +0.56 52,842 194,944 -6,249
Sep17 170324 164.60 165.38 164.10 165.22 +0.56 42 691 +100
Dec17 170324 163.52 163.52 163.52 163.52 +0.56      
Total Volume and Open Interest 52,884 195,635 -6,149
Euro-Bund(EUREX)
Jun17 170324 159.94 160.35 159.73 160.22 +0.19 829,609 1,882,606 -55,471
Sep17 170324 161.41 161.88 161.31 161.78 +0.21 32 14,100 +1,827
Dec17 170324 159.92 159.92 159.92 159.92 +0.19      
Total Volume and Open Interest 829,641 1,896,706 -53,644
Euro-Bobl(EUREX)
Jun17 170324 131.17 131.32 131.10 131.26 +0.02 436,270 1,368,383 -26,684
Sep17 170324 131.78 131.93 131.74 131.89 +0.02 923 3,558 +510
Dec17 170324 130.96 130.96 130.96 130.96 +0.02      
Total Volume and Open Interest 437,193 1,371,941 -26,174
Euro-Schatz(EUREX)
Jun17 170324 112.14 112.17 112.12 112.14 -0.01 259,628 1,429,207 +14,233
Sep17 170324 111.95 111.95 111.95 111.95 +0.02      
Dec17 170324 112.94 112.94 112.94 112.94 -0.01      
Total Volume and Open Interest 259,628 1,429,207 +14,233
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170324 100.305 100.310 100.305 100.310 +0.005 750 33,916 -750
Sep17 170324 100.260 100.260 100.260 100.260 unch 1 4,682 -1
Total Volume and Open Interest 776 70,394 -738
Long Gilt(LIFFE)
Mar17 170324 127~09 127~25 127~09 127~24 +0~08 4,887 45,585 -1,493
Jun17 170324 126~08 126~25 126~02 126~21 +0~09 260,500 662,698 -9,596
Total Volume and Open Interest 265,387 708,285 -11,089
3-Mth Short Sterling(LIFFE)
Jun17 170324 99.61 99.62 99.61 99.61 unch 79,447 541,280 +11,145
Sep17 170324 99.55 99.56 99.53 99.55 +0.01 69,589 415,560 +2,383
Dec17 170324 99.49 99.51 99.47 99.50 +0.01 71,083 344,403 +7,275
Mar18 170324 99.44 99.46 99.42 99.44 unch 90,940 269,801 -7,353
Jun18 170324 99.39 99.41 99.37 99.39 unch 82,603 332,018 +9,709
Sep18 170324 99.33 99.36 99.31 99.34 +0.01 95,351 220,970 -5,720
Total Volume and Open Interest 915,460 3,058,845 +25,704
3-Mth Euribor(LIFFE)
Jun17 170324 100.305 100.315 100.305 100.310 unch 78,342 501,568 -5,523
Sep17 170324 100.260 100.265 100.250 100.260 unch 60,032 423,203 +5,698
Dec17 170324 100.210 100.220 100.205 100.215 unch 60,063 360,185 -1,846
Total Volume and Open Interest 769,971 3,981,249 -7,837
3-Mth Aus T-Bills(SFE)
Jun17 170324 98.20 98.22 98.20 98.21 unch 18,808 197,708 -8,210
Sep17 170324 98.19 98.21 98.19 98.20 unch 32,390 194,548 +4,414
Dec17 170324 98.14 98.15 98.13 98.15 unch 38,425 240,108 +8,255
Mar18 170324 98.06 98.08 98.05 98.07 +0.01 30,766 129,489 +5,376
Jun18 170324 97.96 97.99 97.96 97.98 +0.01 20,082 110,428 -605
Sep18 170324 97.87 97.90 97.86 97.89 +0.02 11,787 82,222 +3,818
Dec18 170324 97.78 97.80 97.76 97.79 +0.01 6,363 50,440 -842
Mar19 170324 97.69 97.72 97.68 97.71 +0.02 2,806 25,416 +485
Jun19 170324 97.61 97.64 97.61 97.62 +0.01 425 6,397 -203
Sep19 170324 97.53 97.56 97.53 97.55 +0.01 2 803 +4
Total Volume and Open Interest 161,862 1,042,079 +12,504
10-Year Aus T-Bonds(SFE)
Jun17 170324 97.22 97.23 97.19 97.21 -0.01 117,740 954,680 +3,895
Sep17 170324 97.21 97.21 97.21 97.21 -0.01      
Total Volume and Open Interest 117,740 954,680 +3,895
3-Year Aus T-Bonds(SFE)
Jun17 170324 97.99 98.02 97.98 98.01 +0.01 203,488 902,778 -1,941
Sep17 170324 98.01 98.01 98.01 98.01 +0.01      
Total Volume and Open Interest 203,488 902,778 -1,941
Gold(CMX)
Apr17 170324 1245.0 1251.9 1240.7 1248.5 +1.3 216,447 165,205 -5,718
Jun17 170324 1248.2 1255.0 1243.7 1251.7 +1.6 31,663 189,763 +10,505
Aug17 170324 1250.5 1257.3 1247.1 1255.0 +1.6 1,825 36,203 +442
Oct17 170324 1253.7 1261.1 1250.4 1258.2 +1.7 726 5,732 +231
Dec17 170324 1257.0 1263.9 1254.2 1261.5 +1.8 1,412 32,841 +444
Feb18 170324 1259.8 1266.4 1257.1 1264.8 +1.9 69 6,725 -20
Apr18 170324 1263.8 1268.3 1263.8 1268.3 +1.9 26 593 +3
Jun18 170324 1271.9 1272.1 1271.9 1271.9 +1.9 8 4,684 -7
Aug18 170324 1275.6 1275.6 1275.6 1275.6 +1.9 0 301 +0
Oct18 170324 1279.0 1279.4 1279.0 1279.4 +1.9 0 15 +0
Dec18 170324 1280.9 1283.3 1280.9 1283.3 +1.9 22 5,784 +5
Total Volume and Open Interest 252,780 452,857 +5,977
Silver(CMX)
Mar17 170324 1772.0 1772.0 1757.5 1772.0 +15.7 11 423 -7
May17 170324 1759.5 1780.0 1754.0 1774.8 +15.5 42,978 143,751 +790
Jul17 170324 1767.0 1785.5 1761.5 1782.1 +15.5 565 23,726 -26
Sep17 170324 1772.5 1790.5 1772.5 1789.0 +15.5 61 7,374 -3
Dec17 170324 1785.5 1802.0 1780.5 1798.9 +15.6 192 13,493 -62
Mar18 170324 1799.0 1809.0 1799.0 1809.0 +15.6 0 364 +0
May18 170324 1815.5 1815.5 1815.5 1815.5 +15.6 0 26 +0
Total Volume and Open Interest 43,857 191,514 +695
Platinum(NYMEX)
Apr17 170324 962.5 970.2 957.2 967.9 +4.1 21,665 24,753 -7,407
Jul17 170324 965.9 973.7 961.1 971.2 +3.6 10,464 37,843 +5,630
Oct17 170324 968.5 976.4 968.5 975.0 +3.5 197 2,737 +67
Jan18 170324 979.0 989.4 979.0 979.0 +3.5 58 338 +0
Total Volume and Open Interest 32,387 65,747 -1,708
Palladium(NYMEX)
Mar17 170324 815.10 815.10 788.30 815.10 +13.20 3 26 -1
Jun17 170324 802.00 815.80 799.20 813.35 +13.20 3,870 29,883 +794
Sep17 170324 806.65 815.00 806.65 813.80 +13.10 25 456 +13
Total Volume and Open Interest 3,900 30,399 +805
Copper(CMX)
Mar17 170324 263.00 263.35 261.35 262.35 -1.30 435 1,084 -188
May17 170324 265.10 265.25 261.70 263.10 -1.35 69,454 132,878 -2,923
Jul17 170324 266.75 266.75 263.25 264.60 -1.30 4,425 45,097 +774
Sep17 170324 267.75 267.75 265.35 266.00 -1.25 2,136 19,465 +550
Dec17 170324 268.20 268.70 266.95 267.55 -1.20 2,771 30,855 +940
Total Volume and Open Interest 79,899 268,469 -854
E-mini DJIA Index(CBOT)
Jun17 170324 20599 20674 20476 20575 -13 208,619 133,614 +504
Sep17 170324 20586 20605 20430 20514 -12 60 280 +6
Dec17 170324 20479 20500 20449 20479 -12 8 24 +7
Mar18 170324 20449 20449 20449 20449 -12      
Total Volume and Open Interest 208,687 133,918 +517
S & P 500(CME)
Jun17 170324 2348.70 2348.70 2341.10 2344.80 +4.80 5,294 51,200 +2,097
Sep17 170324 2341.50 2347.80 2331.80 2341.50 +4.70 0 86 +0
Dec17 170324 2339.30 2345.60 2329.60 2339.30 +4.70 0 2 +0
Mar18 170324 2337.30 2343.60 2327.60 2337.30 +4.70      
Total Volume and Open Interest 5,294 51,288 +2,097
S & P 500 E-Mini(Globex)
Jun17 170324 2341.00 2352.75 2331.75 2344.75 +4.75 1,883,451 2,857,290 -6,260
Sep17 170324 2339.25 2348.75 2328.75 2341.50 +4.75 2,308 3,269 +73
Dec17 170324 2343.25 2343.50 2337.75 2339.25 +4.75 68 1,225 +22
Mar18 170324 2337.25 2337.75 2335.50 2337.25 +4.75 3 18 -1
Total Volume and Open Interest 1,885,830 2,861,802 -6,166
NASDAQ 100 E-Mini(Globex)
Jun17 170324 5357.00 5395.00 5347.50 5378.80 +24.30 335,865 239,630 +1,221
Sep17 170324 5369.00 5398.00 5352.50 5381.50 +24.20 106 241 +42
Dec17 170324 5383.30 5392.00 5383.00 5383.00 +24.20 1 19 +0
Total Volume and Open Interest 335,973 239,900 +1,264
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 170324 1694.40 1705.20 1687.00 1693.10 -1.40 16,966 91,583 -868
Sep17 170324 1691.70 1701.70 1688.70 1691.70 -1.40      
Total Volume and Open Interest 16,966 91,583 -868
Volatility Index(CBOE)
Mar17 170322 12.30 12.85 12.15 12.15 -0.03 126,473 128,062 -24,004
Apr17 170324 14.25 14.65 13.69 13.93 -0.35 163,567 326,162 +12,115
May17 170324 14.80 15.08 14.35 14.40 -0.38 85,527 88,079 +6,812
Jun17 170324 15.48 15.69 15.08 15.13 -0.35 36,118 34,702 -79
Total Volume and Open Interest 328,100 531,448 +21,498
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170324 824.60 824.60 824.60 824.60 +0.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170324 1352.60 1363.30 1346.80 1354.60 +4.00 231,697 546,309 -3,212
Sep17 170324 1357.70 1359.90 1348.70 1353.10 +4.00 20 228 +3
Dec17 170324 1351.60 1351.60 1351.60 1351.60 +4.00 0 80 +0
Total Volume and Open Interest 231,717 546,617 -3,209
Nikkei 225(CME)
Jun17 170324 18995 19230 18960 19155 +185 16,782 32,621 -695
Sep17 170324 19175 19300 19175 19175 +185 0 30 +0
Total Volume and Open Interest 16,782 32,651 -695
Nikkei 225(SGX)
Jun17 170324 19145 19160 19075 19160 +220 109,827 183,854 -1,605
Sep17 170323 18865 18910 18805 18910 +20 0 563 +0
Dec17 170324 19020 19020 19020 19020 +225 0 2,413 +0
Total Volume and Open Interest 109,875 192,948 -1,579
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170323 18925 18975 18765 18930 +20 589,466 311,535 -202,720
Sep17 170323 18870 18925 18730 18890 +30 2,714 4,715 +19
Total Volume and Open Interest 622,450 371,990 -218,171
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170323 18930 18980 18760 18930 +20 44,562 321,418 -15,266
Sep17 170323 18890 18920 18720 18890 +30 198 9,696 -6
Total Volume and Open Interest 44,776 414,760 -15,024
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170324 18925 19165 18920 19095 +195 52,752 56,426 -479
Sep17 170324 19035 19050 19035 19050 +195 0 4 +0
Total Volume and Open Interest 52,752 56,431 -479
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170324 19090 19090 19050 19090 +190 0 13 +0
Sep17 170324 19050 19050 19050 19050 +190      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170324 5019.5 5023.5 4995.5 5012.0 -12.0 91,480 357,912 +3,079
May17 170324 4955.0 4955.5 4936.0 4948.5 -12.0 122 141 -38
Jun17 170324 4903.5 4907.0 4885.5 4898.5 -11.0 227 16,924 -14
Total Volume and Open Interest 91,829 378,992 +3,027
Hang Seng Index(HKFE)
Mar17 170324 24343 24449 24281 24381 +31 117,765 136,584 +962
Apr17 170324 24354 24458 24293 24392 +30 7,053 15,755 +4,325
Total Volume and Open Interest 126,823 166,803 +6,189
DAX(EUREX)
Jun17 170324 12065.5 12130.5 12036.5 12094.0 +22.0 88,891 173,072 +1,891
Sep17 170324 12058.5 12100.0 12028.5 12085.5 +22.0 315 4,979 -36
Dec17 170324 12078.5 12078.5 12078.5 12078.5 +20.5 0 1 +0
Total Volume and Open Interest 89,206 178,052 +1,855
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170324 12069.0 12127.0 12037.0 12094.0 +22.0 28,266 9,620 -444
Sep17 170324 12074.0 12096.0 12052.0 12085.5 +22.0 68 118 +4
Total Volume and Open Interest 28,341 9,750 -441
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170324 3373 3377 3358 3370 -6 1,152,384 3,944,187 -57,511
Sep17 170324 3365 3366 3351 3361 -6 346 43,433 +122
Total Volume and Open Interest 1,152,733 4,024,438 -54,505
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170324 8484 8487 8436 8461 -11 35,272 197,739 -3,877
Sep17 170324 8437 8437 8437 8437 -11 156 3,914 +0
Total Volume and Open Interest 35,428 201,683 -3,847
FT-SE 100(EURONEXT)
Jun17 170324 7280.00 7281.50 7236.00 7259.50 -10.00 119,584 753,777 -2,202
Sep17 170324 7202.00 7202.00 7193.50 7195.00 -9.50 1 15 -1
Dec17 170324 7155.00 7155.00 7155.00 7155.00 -9.50 0 150 +0
Total Volume and Open Interest 119,585 753,942 -2,203
SPI 200(SFE)
Jun17 170324 5706.0 5760.0 5692.0 5747.0 +40.0 34,931 264,364 +2,003
Sep17 170324 5702.0 5702.0 5691.0 5691.0 +40.0 4 1,964 +1
Dec17 170324 5679.0 5679.0 5679.0 5679.0 +40.0 0 1,478 +0
Total Volume and Open Interest 35,063 268,659 +2,123
FTSE MIB(ISE)
Jun17 170324 19780.00 19790.00 19655.00 19752.00 +23.00 25,484 30,895 -217
Sep17 170324 19595.00 19695.00 19590.00 19665.00 +23.00 22 17 +5
Dec17 170324 19555.00 19555.00 19555.00 19555.00 +18.00 0 25 +0
Total Volume and Open Interest 25,506 30,937 -212
KOSPI 200(KFE)
Jun17 170324 283.00 284.35 282.05 282.85 -0.35 110,175 139,425 -2,131
Sep17 170324 283.40 284.80 282.65 283.35 -0.40 219 4,895 +11
Dec17 170324 284.30 284.30 283.95 283.95 -1.20 3 8,741 -3
Total Volume and Open Interest 110,419 156,332 -2,128
GSCI(CME)
Apr17 170324 378.30 378.60 377.15 378.25 +0.65 210 15,442 +164
May17 170324 380.65 380.65 380.65 380.65 +0.65      
Jun17 170324 381.65 381.65 381.65 381.65 +0.65      
Total Volume and Open Interest 210 15,442 +164
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