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 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170327 976.00 978.50 968.25 971.50 -4.25 94,685 316,288 +1,591
Jul17 170327 986.50 989.00 978.50 981.75 -4.50 41,517 182,609 +4,326
Aug17 170327 990.25 991.00 981.00 983.75 -4.75 6,904 23,445 +1,028
Sep17 170327 982.50 982.50 975.00 976.50 -5.50 998 6,703 +101
Nov17 170327 977.25 979.50 970.00 971.00 -6.00 19,986 149,965 +611
Jan18 170327 982.50 982.50 975.50 976.50 -6.00 262 7,506 +16
Mar18 170327 983.50 984.50 978.25 979.25 -6.00 334 8,001 -29
May18 170327 987.25 987.25 982.00 982.25 -5.75 109 2,872 -6
Jul18 170327 987.75 991.50 986.50 987.00 -6.00 12 9,133 +6
Aug18 170327 986.75 987.25 981.75 981.75 -5.75 0 27 +0
Sep18 170327 977.00 977.75 968.75 968.75 -5.00 1 28 +0
Nov18 170327 966.00 966.00 961.00 961.25 -5.00 81 2,432 -1
Jan19 170327 964.00 964.00 964.00 964.00 -4.75 0 54 +0
Mar19 170327 964.00 964.00 964.00 964.00 -4.75      
Total Volume and Open Interest 164,889 709,100 +7,643
Soybean Meal(CBOT)
May17 170327 318.30 319.20 315.20 315.30 -2.90 56,377 171,669 -3,761
Jul17 170327 321.50 322.30 318.40 318.60 -2.80 31,000 104,521 +3,751
Aug17 170327 322.10 322.60 319.30 319.30 -2.70 6,851 14,175 +994
Sep17 170327 321.40 322.70 319.10 319.10 -2.90 3,918 11,950 +928
Oct17 170327 321.10 321.10 317.50 317.50 -3.20 3,052 11,460 +741
Dec17 170327 321.90 322.00 317.70 318.00 -3.40 9,255 51,542 +1,121
Jan18 170327 320.00 320.20 317.90 318.00 -3.20 538 3,118 +157
Mar18 170327 321.10 321.10 317.80 317.90 -2.80 382 3,865 +81
May18 170327 320.90 320.90 317.80 317.80 -2.70 137 1,772 -6
Jul18 170327 321.60 321.60 319.00 319.00 -2.80 102 2,000 +35
Total Volume and Open Interest 111,743 377,344 +4,080
Soybean Oil(CBOT)
May17 170327 32.26 32.39 31.65 32.29 +0.06 84,304 185,156 -4,568
Jul17 170327 32.54 32.66 31.91 32.55 +0.06 41,830 99,375 +942
Aug17 170327 32.61 32.72 31.99 32.63 +0.07 6,533 17,211 +5
Sep17 170327 32.67 32.77 32.08 32.70 +0.07 2,310 12,885 +161
Oct17 170327 32.67 32.81 32.10 32.74 +0.07 1,476 11,835 +12
Dec17 170327 32.84 32.99 32.26 32.91 +0.07 13,730 53,866 +345
Jan18 170327 32.84 33.09 32.44 33.06 +0.07 406 3,657 +75
Mar18 170327 33.01 33.25 32.66 33.24 +0.10 741 4,679 -114
May18 170327 33.13 33.37 32.78 33.37 +0.10 480 1,459 -36
Jul18 170327 33.19 33.52 33.00 33.51 +0.09 82 1,633 +1
Total Volume and Open Interest 151,904 393,635 -3,174
Canola(WCE)
May17 170327 482.2 490.4 479.3 488.7 +6.2 17,655 76,780 +2,364
Jul17 170327 489.3 496.0 485.1 494.1 +4.8 10,386 53,281 +1,806
Nov17 170327 482.0 487.0 477.3 485.4 +2.8 6,032 56,830 +1,126
Jan18 170327 484.5 492.5 484.1 490.8 +2.7 485 6,384 -85
Mar18 170327 492.1 497.0 492.1 495.5 +2.6 56 467 +38
Total Volume and Open Interest 34,631 193,892 +5,262
Corn(CBOT)
May17 170327 356.75 358.25 354.25 355.75 -0.50 125,353 617,530 +4,918
Jul17 170327 364.50 366.00 361.75 363.50 -0.25 49,514 363,268 +1,377
Sep17 170327 372.00 373.50 369.50 371.25 -0.25 24,508 163,727 +3,190
Dec17 170327 380.25 381.75 378.25 380.00 +0.50 26,293 210,613 +220
Mar18 170327 389.25 390.75 387.75 389.75 +0.75 3,608 50,288 -770
May18 170327 395.50 395.75 393.25 394.75 +0.75 505 6,085 +25
Jul18 170327 399.50 399.50 397.00 398.50 +0.75 846 14,173 -21
Sep18 170327 392.50 392.50 392.00 392.50 -0.25 64 1,917 +32
Dec18 170327 394.25 395.25 392.50 394.00 +0.25 815 16,452 +230
Mar19 170327 401.00 401.50 401.00 401.50 unch 39 239 +17
Total Volume and Open Interest 231,545 1,444,893 +9,218
Wheat(CBOT)
May17 170327 426.00 426.00 418.25 420.75 -4.00 48,848 258,685 +4,523
Jul17 170327 440.50 440.50 432.75 434.75 -4.75 30,102 123,004 +4,969
Sep17 170327 455.00 455.75 448.25 450.00 -4.50 8,528 50,937 +689
Dec17 170327 474.25 474.25 468.00 469.75 -4.00 3,858 60,977 +733
Mar18 170327 487.75 487.75 482.75 484.25 -4.00 397 10,614 +159
May18 170327 493.75 493.75 490.50 492.00 -3.75 73 1,163 +9
Total Volume and Open Interest 92,070 507,276 +11,007
Wheat(KCBT)
May17 170327 429.00 429.50 420.00 421.25 -6.75 24,571 102,187 +1,183
Jul17 170327 441.00 441.25 432.75 434.25 -6.75 17,796 81,040 +3,014
Sep17 170327 457.25 457.25 447.75 449.25 -6.75 3,898 18,682 +28
Dec17 170327 478.00 478.00 470.00 471.50 -6.25 1,520 21,756 -176
Mar18 170327 490.00 490.25 486.00 487.25 -5.75 189 5,486 +12
May18 170327 501.00 501.00 495.00 496.75 -5.50 47 1,839 -17
Jul18 170327 500.00 500.00 499.00 500.00 -6.00 34 1,494 +15
Total Volume and Open Interest 48,055 232,844 +4,059
Wheat(MGE)
May17 170327 536.25 538.00 532.00 533.00 -2.75 3,095 28,861 -558
Jul17 170327 544.50 544.50 539.00 539.75 -2.75 2,170 18,519 +68
Sep17 170327 551.00 551.25 546.00 546.50 -2.25 556 9,454 +159
Dec17 170327 559.25 559.25 555.50 556.25 -1.50 633 7,378 +192
Mar18 170327 570.00 570.75 566.00 566.50 -2.00 52 3,994 +14
May18 170327 575.25 575.25 572.00 572.00 -2.75 7 1,705 +5
Total Volume and Open Interest 6,551 70,282 -88
Oats(CBOT)
May17 170327 248.50 248.50 239.25 240.50 -5.75 257 4,625 -40
Jul17 170327 235.75 236.00 229.00 230.50 -5.75 172 1,154 +115
Sep17 170327 229.50 229.50 226.00 226.50 -3.00 4 42 -1
Dec17 170327 229.00 229.00 227.25 227.25 -1.75 5 577 +2
Total Volume and Open Interest 438 6,458 +76
Rough Rice(CBOT)
May17 170327 9.80 9.90 9.72 9.81 +0.03 284 10,148 -94
Jul17 170327 9.98 10.10 9.98 10.06 +0.02 11 1,182 +5
Sep17 170327 10.20 10.31 10.20 10.27 +0.03 0 54 +0
Nov17 170327 10.44 10.44 10.44 10.44 +0.06 0 20 +0
Total Volume and Open Interest 295 11,404 -89
Live Cattle(CME)
Apr17 170327 121.980 122.080 121.000 121.080 -1.020 15,961 51,178 -4,055
Jun17 170327 112.080 112.535 111.350 111.450 -1.400 31,322 169,593 +4,536
Aug17 170327 107.080 107.600 106.680 106.785 -1.015 14,728 74,534 +1,857
Oct17 170327 106.535 107.000 106.250 106.400 -0.885 9,335 51,425 +1,292
Dec17 170327 107.550 107.680 106.930 107.180 -0.750 3,092 21,404 +357
Feb18 170327 107.500 107.535 106.850 107.050 -0.900 623 8,017 +146
Total Volume and Open Interest 75,540 379,469 +4,318
Feeder Cattle(CME)
Mar17 170327 132.800 133.150 132.150 132.150 -1.230 636 2,325 -164
Apr17 170327 134.785 135.050 132.785 133.100 -2.475 7,140 10,753 -1,144
May17 170327 133.285 133.575 130.850 131.325 -2.475 5,723 21,025 +555
Aug17 170327 134.550 134.950 132.650 133.100 -2.185 3,739 17,411 +716
Sep17 170327 133.950 134.100 132.150 132.600 -2.185 834 2,930 +297
Oct17 170327 132.880 132.880 130.785 130.800 -2.635 277 1,036 +59
Nov17 170327 130.700 130.700 129.485 129.650 -2.050 136 617 +43
Total Volume and Open Interest 18,539 56,433 +410
Lean Hogs(CME)
Apr17 170327 67.050 67.080 65.580 65.650 -1.635 16,467 27,225 -6,492
May17 170327 71.400 71.400 70.180 70.330 -1.900 353 1,917 -52
Jun17 170327 75.300 75.330 73.385 73.535 -2.215 24,409 80,116 -1,043
Jul17 170327 75.285 75.285 73.900 74.000 -1.785 4,689 21,675 +184
Aug17 170327 75.350 75.350 74.000 74.150 -1.580 8,147 28,201 -479
Oct17 170327 66.350 66.350 65.500 65.750 -1.385 5,175 28,135 +773
Dec17 170327 63.100 63.100 61.680 62.130 -1.155 2,127 16,479 +353
Feb18 170327 65.200 65.250 64.700 65.080 -1.055 532 3,312 +6
Total Volume and Open Interest 62,466 209,561 -6,669
Class III Milk(CME)
Mar17 170327 15.81 15.83 15.81 15.83 +0.01 30 4,832 -8
Apr17 170327 14.99 15.14 14.88 15.00 +0.01 286 4,908 +0
May17 170327 15.25 15.39 15.10 15.29 +0.03 260 4,420 +5
Jun17 170327 15.65 15.76 15.56 15.72 +0.02 236 4,616 +44
Jul17 170327 16.28 16.35 16.21 16.32 +0.03 89 3,208 +35
Aug17 170327 16.62 16.70 16.61 16.67 +0.03 15 2,592 +2
Sep17 170327 16.75 16.80 16.71 16.78 +0.04 34 2,624 +4
Oct17 170327 16.58 16.60 16.58 16.60 +0.01 16 2,118 +8
Nov17 170327 16.47 16.50 16.45 16.47 +0.03 20 1,882 +15
Dec17 170327 16.37 16.38 16.37 16.37 +0.02 76 1,902 +44
Jan18 170327 16.30 16.30 16.30 16.30 unch 1 569 +1
Feb18 170327 16.34 16.34 16.34 16.34 +0.06 1 526 +1
Mar18 170327 16.30 16.30 16.29 16.30 +0.07 1 403 +1
Total Volume and Open Interest 1,065 35,635 +152
Cocoa(ICE)
May17 170327 2151 2180 2128 2150 +19 15,850 101,340 -2,682
Jul17 170327 2155 2186 2136 2157 +18 9,310 76,081 +2,407
Sep17 170327 2171 2188 2142 2162 +18 4,839 42,726 +414
Dec17 170327 2185 2207 2161 2180 +17 2,042 24,329 +322
Mar18 170327 2213 2230 2185 2203 +16 1,523 17,386 -391
May18 170327 2232 2243 2210 2221 +15 1,064 6,597 -21
Jul18 170327 2249 2249 2238 2239 +15 677 7,448 +39
Total Volume and Open Interest 38,310 283,841 +956
Coffee "C"(ICE)
May17 170327 137.20 139.35 136.20 139.20 +1.60 12,818 93,686 +153
Jul17 170327 139.90 141.70 138.55 141.55 +1.55 4,792 42,504 +948
Sep17 170327 142.20 144.00 140.95 143.90 +1.50 2,127 23,601 +269
Dec17 170327 145.55 147.30 144.40 147.20 +1.50 1,651 16,431 +74
Mar18 170327 148.55 150.50 147.60 150.40 +1.50 327 5,754 -31
May18 170327 150.20 152.50 149.90 152.50 +1.60 82 2,547 -41
Total Volume and Open Interest 22,028 189,411 +1,457
Orange Juice(ICE)
May17 170327 180.00 180.15 171.20 175.00 -5.35 1,017 8,945 +12
Jul17 170327 172.25 172.25 164.90 168.25 -4.25 211 1,895 +100
Sep17 170327 166.70 166.70 162.50 165.35 -3.20 26 815 +3
Nov17 170327 163.50 163.50 161.50 162.25 -2.90 14 256 +0
Jan18 170327 160.60 160.60 160.60 160.60 -2.90 0 5 +0
Mar18 170327 160.60 160.60 160.60 160.60 -2.90      
Total Volume and Open Interest 1,268 11,916 +115
Sugar #11(ICE)
May17 170327 17.65 17.90 17.45 17.70 -0.01 45,158 315,993 +1,609
Jul17 170327 17.55 17.88 17.49 17.68 -0.01 22,101 180,637 -93
Oct17 170327 17.73 17.97 17.66 17.79 -0.02 11,716 122,811 -22
Mar18 170327 18.08 18.28 18.02 18.13 -0.03 5,697 94,634 +634
May18 170327 17.83 17.97 17.78 17.88 -0.03 2,166 29,173 +48
Jul18 170327 17.62 17.80 17.59 17.64 -0.03 307 15,462 -66
Oct18 170327 17.52 17.66 17.52 17.59 -0.03 115 17,830 -24
Mar19 170327 17.66 17.77 17.66 17.74 -0.02 58 10,122 +31
Total Volume and Open Interest 87,346 796,609 +2,122
London Cocoa(LCE)
May17 170327 1712 1738 1695 1719 +5 7,950 99,558 -1,583
Jul17 170327 1727 1749 1708 1730 +3 4,505 60,209 -92
Sep17 170327 1732 1755 1718 1737 +3 4,096 40,627 -770
Dec17 170327 1748 1769 1735 1752 +2 3,072 42,224 +169
Mar18 170327 1765 1783 1751 1767 +2 2,982 27,456 +218
May18 170327 1792 1796 1767 1780 +1 1,189 9,424 -168
Jul18 170327 1805 1807 1793 1793 unch 674 4,324 -4
Total Volume and Open Interest 24,488 286,464 -2,229
London Sugar(LCE)
May17 170327 502.10 503.50 493.60 497.90 -3.10 6,143 40,609 +68
Aug17 170327 495.00 496.60 488.80 492.70 -1.00 2,463 23,284 +244
Oct17 170327 481.40 483.30 477.00 480.20 unch 568 16,299 +250
Dec17 170327 472.90 473.70 470.30 473.00 +0.60 279 6,717 +97
Mar18 170327 470.90 473.70 470.90 473.10 +0.90 254 4,878 +101
Total Volume and Open Interest 9,817 94,847 +809
Cotton(ICE)
May17 170327 77.47 77.73 76.90 76.94 -0.53 10,692 154,035 -1,256
Jul17 170327 78.76 78.93 78.22 78.31 -0.43 6,088 50,137 +1,669
Oct17 170327 76.00 76.00 75.60 75.60 -0.57 0 39 +0
Dec17 170327 75.35 75.49 74.98 75.02 -0.47 2,317 68,521 +1,193
Mar18 170327 75.02 75.02 74.64 74.65 -0.40 51 6,249 +1
May18 170327 74.94 74.94 74.60 74.61 -0.23 1 661 +0
Total Volume and Open Interest 19,154 281,312 +1,609
Lumber(CME)
May17 170327 374.9 375.9 371.0 372.6 -4.0 358 3,843 +58
Jul17 170327 382.5 382.5 379.4 379.5 -4.2 179 1,040 +60
Sep17 170327 382.0 382.7 382.0 382.7 -2.4 68 262 +32
Nov17 170327 380.2 380.2 380.2 380.2 -1.8 18 72 +11
Total Volume and Open Interest 624 5,234 +162
Crude Oil(NYM)
May17 170327 48.12 48.28 47.08 47.73 -0.24 499,878 632,705 +7,361
Jun17 170327 48.69 48.81 47.63 48.30 -0.21 129,872 328,361 +4,257
Jul17 170327 49.07 49.16 48.01 48.69 -0.18 41,708 137,885 +3,818
Aug17 170327 49.31 49.40 48.29 48.97 -0.16 27,471 93,904 +2,246
Sep17 170327 49.49 49.64 48.53 49.20 -0.13 41,706 154,153 +1,084
Oct17 170327 49.60 49.75 48.70 49.39 -0.09 22,947 67,782 +1,500
Nov17 170327 49.76 49.76 48.85 49.54 -0.06 11,681 49,681 +38
Dec17 170327 49.88 49.97 48.96 49.66 -0.04 59,557 251,128 +7,038
Jan18 170327 49.70 49.82 49.10 49.75 -0.02 3,865 53,962 +271
Feb18 170327 49.53 49.89 49.22 49.82 -0.01 2,795 29,618 +64
Mar18 170327 49.59 49.91 49.30 49.87 unch 3,536 41,637 +570
Apr18 170327 49.83 49.91 49.40 49.91 +0.01 1,568 16,076 -9
May18 170327 49.94 49.94 49.94 49.94 +0.02 1,332 10,841 +109
Jun18 170327 50.08 50.08 49.32 49.96 +0.02 9,500 79,851 +563
Jul18 170327 49.95 49.95 49.95 49.95 +0.02 837 13,379 -261
Aug18 170327 49.94 49.94 49.94 49.94 +0.02 687 8,489 +119
Total Volume and Open Interest 876,433 2,225,877 +27,830
e-miNY Crude Oil(NYM)
May17 170327 48.125 48.275 47.075 47.725 -0.250 8,526 2,556 +273
Jun17 170327 48.700 48.750 47.625 48.300 -0.200 150 409 +1
Jul17 170327 48.750 48.800 48.075 48.700 -0.175 28 203 -2
Aug17 170327 49.050 49.100 48.975 48.975 -0.150 1 23 +0
Sep17 170327 48.675 49.200 48.675 49.200 -0.125 3 145 +0
Oct17 170327 49.000 49.400 49.000 49.400 -0.075 5 21 -3
Nov17 170327 49.500 49.550 49.500 49.550 -0.050 0 22 +0
Dec17 170327 49.000 49.650 49.000 49.650 -0.050 2 121 +0
Jan18 170327 49.750 49.750 49.750 49.750 -0.025 0 123 +0
Feb18 170327 49.825 49.825 49.825 49.825 unch 0 41 +0
Total Volume and Open Interest 8,719 3,801 +273
NY Harbor ULSD(NYM)
Apr17 170327 150.28 150.79 147.63 150.25 +0.49 26,230 46,160 -9,760
May17 170327 151.07 151.49 148.27 150.85 +0.46 42,584 107,707 +4,493
Jun17 170327 152.06 152.06 149.10 151.63 +0.48 18,153 64,973 +1,254
Jul17 170327 151.85 152.63 150.04 152.51 +0.50 8,588 37,908 +720
Aug17 170327 153.35 153.66 151.16 153.57 +0.49 3,750 20,815 -112
Sep17 170327 153.67 154.92 152.38 154.84 +0.47 2,947 21,026 +320
Oct17 170327 155.49 156.09 153.68 156.03 +0.45 856 9,428 -139
Nov17 170327 156.51 157.14 154.98 157.04 +0.43 720 11,127 -23
Dec17 170327 156.71 157.95 155.52 157.85 +0.44 4,092 57,776 +337
Jan18 170327 158.09 158.71 156.81 158.71 +0.46 831 7,360 +174
Feb18 170327 158.54 159.13 158.54 159.13 +0.48 385 3,798 +307
Mar18 170327 157.20 159.00 156.95 159.00 +0.49 154 3,979 +96
Apr18 170327 158.36 158.36 158.26 158.26 +0.50 17 2,273 +10
May18 170327 157.68 157.68 157.68 157.68 +0.52 0 1,170 +0
Total Volume and Open Interest 109,860 419,489 -2,237
RBOB Gasoline(NYM)
Apr17 170327 161.09 162.00 159.00 161.89 +1.41 24,455 35,486 -3,081
May17 170327 162.17 162.77 159.96 162.63 +1.09 47,252 126,979 +2,983
Jun17 170327 162.64 163.00 160.33 162.82 +0.90 28,746 67,561 +3,472
Jul17 170327 161.73 162.25 159.74 162.05 +0.73 11,213 35,918 +943
Aug17 170327 159.96 160.67 158.44 160.57 +0.63 6,054 22,715 -452
Sep17 170327 158.58 158.58 156.10 158.34 +0.58 5,530 27,079 +134
Oct17 170327 144.40 145.50 143.60 145.46 +0.48 2,035 13,985 -220
Nov17 170327 141.68 142.80 140.70 142.73 +0.50 708 8,546 -110
Dec17 170327 140.10 140.76 138.50 140.64 +0.50 1,975 33,156 +19
Jan18 170327 140.07 140.07 140.07 140.07 +0.50 317 5,038 -35
Total Volume and Open Interest 129,022 398,667 +3,881
e-miNY RBOB Gasoline(NYM)
Apr17 170327 161.90 161.90 161.89 161.90 +1.42 0 1 +0
May17 170327 162.60 162.63 162.60 162.60 +1.06      
Jun17 170327 162.80 162.82 162.80 162.80 +0.88      
Jul17 170327 162.10 162.10 162.05 162.10 +0.78      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170327 3.119 3.133 3.043 3.052 -0.024 147,427 42,712 -17,147
May17 170327 3.191 3.208 3.124 3.131 -0.022 120,259 295,033 +5,836
Jun17 170327 3.275 3.275 3.197 3.207 -0.021 45,849 127,489 +3,139
Jul17 170327 3.330 3.336 3.264 3.274 -0.023 34,466 127,343 +6,848
Aug17 170327 3.350 3.357 3.286 3.297 -0.024 17,193 56,208 +1,215
Sep17 170327 3.338 3.341 3.272 3.284 -0.023 16,257 96,998 +3,732
Oct17 170327 3.333 3.352 3.285 3.297 -0.022 28,566 116,538 +922
Nov17 170327 3.390 3.396 3.333 3.343 -0.020 6,151 41,440 +265
Dec17 170327 3.497 3.504 3.449 3.459 -0.013 8,884 53,141 +976
Jan18 170327 3.575 3.580 3.528 3.537 -0.012 12,414 79,472 +822
Feb18 170327 3.530 3.541 3.493 3.501 -0.010 3,448 29,584 +64
Mar18 170327 3.449 3.452 3.407 3.414 -0.010 5,907 50,295 +955
Apr18 170327 2.924 2.930 2.896 2.906 unch 5,960 77,083 +894
May18 170327 2.865 2.865 2.840 2.852 +0.002 3,129 24,777 +693
Jun18 170327 2.872 2.872 2.865 2.871 +0.003 1,375 14,612 +25
Jul18 170327 2.890 2.892 2.884 2.891 +0.002 1,552 14,918 -475
Total Volume and Open Interest 466,461 1,355,714 +10,177
Brent Crude Oil(ICE)
May17 170327 51.03 51.10 50.03 50.75 -0.05 320,211 272,049 -38,314
Jun17 170327 51.15 51.19 50.13 50.90 -0.02 348,040 527,148 +19,289
Jul17 170327 51.34 51.42 50.38 51.17 +0.01 126,098 300,405 +15,030
Aug17 170327 51.56 51.63 50.61 51.40 +0.03 48,225 126,632 +880
Sep17 170327 51.65 51.73 50.77 51.56 +0.04 52,441 180,519 -1,564
Oct17 170327 51.75 51.76 50.89 51.69 +0.07 28,762 97,626 +3,861
Nov17 170327 51.81 51.82 50.98 51.76 +0.09 13,111 58,461 +513
Dec17 170327 51.85 51.99 51.02 51.82 +0.11 84,833 244,373 -3,220
Jan18 170327 51.64 51.91 51.18 51.88 +0.13 5,511 46,547 -2,359
Feb18 170327 51.91 51.91 51.91 51.91 +0.14 2,371 31,502 +371
Mar18 170327 51.47 51.93 51.41 51.93 +0.16 1,604 32,485 +217
Apr18 170327 51.94 51.94 51.94 51.94 +0.17 570 18,787 +23
May18 170327 51.93 51.93 51.93 51.93 +0.18 243 17,434 +70
Jun18 170327 51.65 51.94 51.18 51.89 +0.19 8,636 85,048 -410
Total Volume and Open Interest 1,066,947 2,463,855 -2,963
Gas Oil(ICE)
Apr17 170327 453.50 454.00 445.25 451.25 +2.25 68,356 157,217 -4,023
May17 170327 455.50 455.50 447.25 453.00 +2.25 56,375 111,199 -1,927
Jun17 170327 456.75 457.00 449.00 454.75 +2.50 50,683 136,438 +3,755
Jul17 170327 458.25 458.50 450.50 456.50 +2.75 25,316 76,069 +4,204
Aug17 170327 460.25 460.50 453.25 458.50 +2.75 10,708 39,748 +151
Sep17 170327 462.50 462.75 456.75 461.00 +2.75 7,863 42,792 +565
Oct17 170327 461.25 465.00 458.75 463.75 +2.75 3,085 40,293 -23
Nov17 170327 463.00 465.00 460.50 465.00 +2.75 1,437 18,026 +96
Dec17 170327 466.75 467.25 460.25 465.75 +2.75 22,254 85,770 -1,069
Jan18 170327 467.25 468.50 463.50 467.75 +2.75 3,976 16,056 +970
Total Volume and Open Interest 258,257 895,908 +3,234
Ethanol(CBOT)
Apr17 170327 1.556 1.556 1.540 1.540 -0.017 469 1,149 -259
May17 170327 1.576 1.578 1.561 1.564 -0.012 535 2,061 +295
Jun17 170327 1.574 1.574 1.560 1.568 -0.006 129 633 +87
Jul17 170327 1.564 1.564 1.564 1.564 -0.006 40 225 -8
Aug17 170327 1.559 1.559 1.559 1.559 -0.006 200 554 +27
Sep17 170327 1.555 1.555 1.555 1.555 -0.006 55 46 -18
Oct17 170327 1.539 1.539 1.539 1.539 -0.006 10 208 +0
Nov17 170327 1.519 1.519 1.519 1.519 -0.006 0 80 +0
Total Volume and Open Interest 1,438 4,978 +124
WTI Crude Oil(ICE)
May17 170327 48.16 48.25 47.08 47.73 -0.24 53,249 80,788 +1,573
Jun17 170327 48.67 48.79 47.64 48.30 -0.21 58,011 112,702 +185
Jul17 170327 48.93 49.15 48.01 48.69 -0.18 20,773 55,095 +183
Aug17 170327 49.39 49.39 48.29 48.97 -0.16 8,339 20,081 +954
Sep17 170327 49.59 49.59 48.51 49.20 -0.13 8,176 39,936 +1,445
Oct17 170327 49.74 49.74 48.69 49.39 -0.09 5,504 16,923 +2,595
Nov17 170327 49.20 49.61 48.93 49.54 -0.06 2,457 5,246 +95
Dec17 170327 49.95 49.95 49.01 49.66 -0.04 19,141 116,388 +2,006
Jan18 170327 49.75 49.75 49.75 49.75 -0.02 692 5,049 +99
Feb18 170327 49.82 49.82 49.82 49.82 -0.01 218 4,289 -45
Mar18 170327 49.87 49.87 49.87 49.87 unch 229 9,229 +0
Apr18 170327 49.91 49.91 49.91 49.91 +0.01 69 2,058 -17
May18 170327 49.94 49.94 49.94 49.94 +0.02 34 1,003 +20
Jun18 170327 49.77 49.96 49.77 49.96 +0.02 897 30,788 -280
Jul18 170327 49.95 49.95 49.95 49.95 +0.02 0 367 +0
Aug18 170327 49.94 49.94 49.94 49.94 +0.02 1 1,588 +0
Total Volume and Open Interest 181,473 625,836 +9,096
US Dollar Index(ICE)
Jun17 170327 99.335 99.335 98.670 98.973 -0.470 23,583 73,024 +1,102
Sep17 170327 99.155 99.155 98.515 98.817 -0.475 99 929 +2
Dec17 170327 99.100 99.100 98.385 98.668 -0.475 15 457 +1
Total Volume and Open Interest 23,705 74,431 +1,113
Australian Dollar(CME)
Jun17 170327 76.20 76.37 75.97 76.12 -0.05 75,488 133,890 +15
Sep17 170327 76.12 76.25 75.87 76.01 -0.05 24 933 +13
Dec17 170327 76.00 76.00 75.85 75.91 -0.05 0 59 +0
Total Volume and Open Interest 75,852 135,456 +24
British Pound(CME)
Jun17 170327 125.17 126.43 125.17 125.93 +0.67 96,068 247,718 +786
Sep17 170327 125.69 126.71 125.50 126.23 +0.66 24 460 +4
Dec17 170327 126.50 127.04 126.47 126.57 +0.65 2 213 +0
Total Volume and Open Interest 96,244 249,305 +839
Canadian Dollar(CME)
Jun17 170327 74.94 75.16 74.69 74.86 +0.03 44,112 113,777 -1,030
Sep17 170327 75.07 75.24 74.80 74.96 +0.02 34 1,860 -4
Dec17 170327 75.20 75.33 74.97 75.08 +0.02 1 1,445 -1
Mar18 170327 75.13 75.47 75.11 75.21 +0.02 0 94 +0
Total Volume and Open Interest 44,275 118,176 -1,013
Japanese Yen(CME)
Jun17 170327 90.44 91.13 90.40 90.75 +0.17 209,146 191,015 -1,361
Sep17 170327 90.79 91.49 90.79 91.12 +0.16 110 905 +1
Dec17 170327 91.75 91.86 91.34 91.55 +0.15 23 112 +20
Total Volume and Open Interest 210,724 192,683 -1,372
Swiss Franc(CME)
Jun17 170327 101.64 102.42 101.57 102.04 +0.56 14,806 40,946 -667
Sep17 170327 102.65 103.01 102.65 102.65 +0.56 0 58 +0
Dec17 170327 103.29 103.61 103.29 103.29 +0.54 0 12 +0
Total Volume and Open Interest 14,806 41,022 -667
EuroFX(CME)
Jun17 170327 108.73 109.49 108.73 109.11 +0.60 157,681 402,121 +960
Sep17 170327 109.24 109.99 109.24 109.61 +0.60 177 1,426 -78
Dec17 170327 109.98 110.56 109.97 110.14 +0.58 45 372 -12
Total Volume and Open Interest 159,031 405,260 +810
Mexican Peso(CME)
Apr17 170327 527.75 527.75 527.75 527.75 -2.50      
May17 170327 525.75 525.75 525.75 525.75 -2.38      
Total Volume and Open Interest 39,997 181,957 +536
Brazilian Real(CME)
Apr17 170327 321.25 321.70 318.10 318.25 -2.85 732 23,148 +19
May17 170327 319.20 319.40 316.40 316.50 -2.80 57 111 +40
Jun17 170327 315.55 315.55 314.05 314.05 -2.75 749 5,487 +739
Jul17 170327 312.10 312.10 312.10 312.10 -2.70      
Total Volume and Open Interest 1,538 28,746 +798
30-Year T-Bonds(CBOT)
Jun17 170327 150~290 152~030 150~270 151~150 +0~120 258,848 622,221 -6,567
Sep17 170327 150~220 150~220 150~000 150~080 +0~120 47 49 +39
Dec17 170327 150~080 150~080 150~080 150~080 +0~120      
Total Volume and Open Interest 258,895 622,270 -6,528
10-Year T-Notes(CBOT)
Jun17 170327 124~135 124~295 124~135 124~215 +0~045 1,533,329 3,045,937 -2,242
Sep17 170327 124~000 124~115 124~000 124~050 +0~050 4 342 +0
Dec17 170327 124~050 124~050 124~050 124~050 +0~050      
Total Volume and Open Interest 1,533,333 3,046,279 -2,242
5-Year T-Notes(CBOT)
Mar17 170327 118~054 118~054 118~022 118~034 +0~026 278 39,280 -139
Jun17 170327 117~190 117~286 117~186 117~240 +0~026 703,010 2,972,199 +10,519
Sep17 170327 117~054 117~054 117~054 117~054 +0~026      
Total Volume and Open Interest 703,288 3,011,479 +10,380
2 Year T-Notes(CBOT)
Mar17 170327 108~182 108~182 108~146 108~146 -0~010 1,449 7,921 -786
Jun17 170327 108~056 108~084 108~056 108~064 unch 293,488 1,412,770 -14,431
Sep17 170327 108~052 108~052 108~052 108~052 unch      
Total Volume and Open Interest 294,937 1,420,691 -15,217
Eurodollars(CME)
Jun17 170327 98.710 98.730 98.710 98.720 +0.005 363,612 1,564,033 -9,029
Sep17 170327 98.575 98.605 98.575 98.590 +0.010 266,119 1,242,817 -10,913
Dec17 170327 98.445 98.480 98.445 98.465 +0.015 332,791 1,428,823 -16,051
Mar18 170327 98.330 98.375 98.330 98.360 +0.020 254,424 1,041,171 -1,137
Jun18 170327 98.205 98.260 98.205 98.240 +0.020 270,947 989,409 -9,567
Sep18 170327 98.095 98.160 98.095 98.135 +0.025 206,227 797,740 -7,440
Dec18 170327 97.975 98.045 97.975 98.020 +0.030 290,855 1,210,861 +14,479
Mar19 170327 97.915 97.975 97.905 97.950 +0.035 183,670 621,711 -73
Jun19 170327 97.830 97.910 97.830 97.880 +0.035 162,126 624,545 +7,794
Sep19 170327 97.760 97.845 97.760 97.810 +0.035 140,190 559,981 +1,156
Dec19 170327 97.675 97.760 97.675 97.730 +0.040 136,263 571,444 +887
Mar20 170327 97.635 97.715 97.625 97.685 +0.045 96,215 304,499 -74
Jun20 170327 97.580 97.665 97.575 97.640 +0.045 55,289 202,856 -4,606
Sep20 170327 97.535 97.620 97.530 97.595 +0.045 47,087 196,746 +2,651
Dec20 170327 97.485 97.565 97.475 97.535 +0.045 50,636 220,255 -133
Mar21 170327 97.440 97.525 97.440 97.500 +0.045 41,001 101,909 +1,622
Jun21 170327 97.405 97.485 97.400 97.460 +0.045 26,576 109,160 +672
Sep21 170327 97.365 97.440 97.360 97.420 +0.045 26,901 58,817 -71
Total Volume and Open Interest 3,047,742 12,335,266 -33,482
Ultra T-Bond(CBOT)
Mar17 170322 161~18 162~12 161~17 161~22 +0~28 1,827 4,227 -1,135
Jun17 170327 160~24 162~09 160~22 161~19 +0~18 87,546 706,407 +23
Sep17 170327 160~17 160~17 160~17 160~17 +0~18      
Total Volume and Open Interest 87,546 706,407 +23
Ultra 10-Yr T-Note(CBOT)
Mar17 170322 135~065 135~140 135~025 135~060 +0~130 689 5,435 -117
Jun17 170327 133~230 134~140 133~230 134~035 +0~090 100,333 334,925 +2,324
Sep17 170327 133~115 133~115 133~115 133~115 +0~010      
Total Volume and Open Interest 100,333 334,925 +2,324
30 Day Federal Funds(CBOT)
Mar17 170327 99.215 99.215 99.215 99.215 unch 1,051 103,971 -685
Apr17 170327 99.110 99.110 99.105 99.110 unch 4,786 461,452 -1,415
May17 170327 99.095 99.100 99.095 99.095 unch 14,507 265,773 -12
Jun17 170327 99.035 99.040 99.035 99.035 unch 15,563 67,028 +3,101
Jul17 170327 98.980 98.990 98.980 98.985 +0.005 23,450 125,985 +233
Aug17 170327 98.950 98.960 98.950 98.955 +0.005 13,603 101,527 +247
Total Volume and Open Interest 167,209 1,657,763 +10,516
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 170327 167.78 169.50 167.18 167.36 +0.30 49,385 175,709 -19,235
Sep17 170327 166.44 167.10 165.40 165.56 +0.34 233 690 -1
Dec17 170327 163.82 163.82 163.82 163.82 +0.30      
Total Volume and Open Interest 49,618 185,615 -10,020
Euro-Bund(EUREX)
Jun17 170327 160.51 161.00 160.23 160.26 +0.04 745,141 1,628,921 -253,685
Sep17 170327 162.00 162.51 161.86 161.86 +0.08 1,885 14,067 -33
Dec17 170327 159.19 159.76 159.19 159.76 -0.16      
Total Volume and Open Interest 747,026 1,868,497 -28,209
Euro-Bobl(EUREX)
Jun17 170327 131.33 131.62 131.15 131.17 -0.09 490,591 1,191,332 -177,051
Sep17 170327 132.23 132.23 131.79 131.79 -0.10 511 3,558 +0
Dec17 170327 130.87 130.87 130.87 130.87 -0.09      
Total Volume and Open Interest 491,102 1,325,353 -46,588
Euro-Schatz(EUREX)
Jun17 170327 112.17 112.21 112.07 112.08 -0.06 286,574 1,280,910 -148,297
Sep17 170327 111.89 111.89 111.89 111.89 -0.06      
Dec17 170327 112.88 112.88 112.88 112.88 -0.06      
Total Volume and Open Interest 286,574 1,403,550 -25,657
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170327 100.315 100.315 100.315 100.315 +0.005 0 33,916 +0
Sep17 170327 100.265 100.265 100.265 100.265 +0.005 2 4,682 +0
Total Volume and Open Interest 31 70,547 +153
Long Gilt(LIFFE)
Mar17 170327 128~03 128~03 128~02 128~03 +0~10 2,237 45,610 +25
Jun17 170327 127~04 127~09 126~29 126~32 +0~10 189,926 667,862 +5,164
Total Volume and Open Interest 192,163 713,474 +5,189
3-Mth Short Sterling(LIFFE)
Jun17 170327 99.62 99.62 99.61 99.62 +0.01 87,260 546,264 +4,984
Sep17 170327 99.56 99.57 99.55 99.56 +0.01 147,237 431,721 +16,161
Dec17 170327 99.51 99.51 99.49 99.50 unch 227,762 358,324 +13,921
Mar18 170327 99.45 99.47 99.44 99.45 +0.01 158,445 272,143 +2,342
Jun18 170327 99.41 99.42 99.39 99.40 +0.01 195,127 325,134 -6,884
Sep18 170327 99.35 99.37 99.34 99.35 +0.01 146,753 228,568 +7,598
Total Volume and Open Interest 1,693,513 3,098,427 +39,582
3-Mth Euribor(LIFFE)
Jun17 170327 100.310 100.320 100.310 100.315 +0.005 64,434 506,861 +5,293
Sep17 170327 100.265 100.270 100.255 100.265 +0.005 75,265 420,079 -3,124
Dec17 170327 100.220 100.230 100.210 100.220 +0.005 86,177 361,365 +1,180
Total Volume and Open Interest 867,384 4,002,827 +21,578
3-Mth Aus T-Bills(SFE)
Jun17 170327 98.21 98.22 98.21 98.22 +0.01 7,351 188,691 -9,017
Sep17 170327 98.20 98.21 98.19 98.21 +0.01 20,504 187,982 -6,566
Dec17 170327 98.15 98.17 98.14 98.17 +0.02 27,176 239,528 -580
Mar18 170327 98.07 98.10 98.07 98.10 +0.03 15,021 123,202 -6,287
Jun18 170327 97.97 98.02 97.97 98.01 +0.03 17,897 108,859 -1,569
Sep18 170327 97.88 97.93 97.88 97.92 +0.03 11,359 79,385 -2,837
Dec18 170327 97.79 97.84 97.79 97.83 +0.04 9,873 51,445 +1,005
Mar19 170327 97.70 97.76 97.70 97.74 +0.03 4,561 26,676 +1,260
Jun19 170327 97.62 97.68 97.62 97.66 +0.04 769 7,040 +643
Sep19 170327 97.59 97.59 97.59 97.59 +0.04 352 723 -80
Total Volume and Open Interest 115,483 1,018,557 -23,522
10-Year Aus T-Bonds(SFE)
Jun17 170327 97.21 97.28 97.20 97.26 +0.05 142,597 970,399 +15,719
Sep17 170327 97.26 97.26 97.26 97.26 +0.05      
Total Volume and Open Interest 142,597 970,399 +15,719
3-Year Aus T-Bonds(SFE)
Jun17 170327 98.01 98.06 97.99 98.04 +0.03 189,282 909,655 +6,877
Sep17 170327 98.04 98.04 98.04 98.04 +0.03      
Total Volume and Open Interest 189,282 909,655 +6,877
Gold(CMX)
Apr17 170327 1245.5 1261.0 1245.5 1255.7 +7.2 234,768 159,356 -5,849
Jun17 170327 1247.2 1264.2 1247.2 1258.8 +7.1 39,791 199,172 +9,409
Aug17 170327 1254.0 1267.2 1254.0 1262.1 +7.1 5,703 38,429 +2,226
Oct17 170327 1257.1 1270.0 1257.1 1265.3 +7.1 1,086 5,577 -155
Dec17 170327 1262.9 1273.6 1262.9 1268.5 +7.0 6,158 33,304 +463
Feb18 170327 1262.4 1276.9 1262.4 1271.8 +7.0 326 6,776 +51
Apr18 170327 1278.2 1278.2 1275.3 1275.3 +7.0 1 594 +1
Jun18 170327 1278.9 1283.0 1278.9 1278.9 +7.0 63 4,697 +13
Aug18 170327 1282.6 1282.6 1282.6 1282.6 +7.0 1 302 +1
Oct18 170327 1286.4 1286.4 1286.4 1286.4 +7.0 0 15 +0
Dec18 170327 1282.9 1295.0 1281.9 1290.3 +7.0 549 5,775 -9
Total Volume and Open Interest 289,174 459,089 +6,232
Silver(CMX)
Mar17 170327 1810.0 1810.0 1808.0 1808.0 +36.0 29 335 -88
May17 170327 1780.5 1815.0 1778.0 1810.8 +36.0 51,803 143,925 +174
Jul17 170327 1790.0 1821.5 1790.0 1818.2 +36.1 888 23,996 +270
Sep17 170327 1803.5 1827.0 1803.0 1825.1 +36.1 334 7,408 +34
Dec17 170327 1811.0 1838.0 1811.0 1835.0 +36.1 214 13,561 +68
Mar18 170327 1826.5 1846.0 1826.5 1845.1 +36.1 0 364 +0
May18 170327 1851.6 1851.6 1851.6 1851.6 +36.1 0 26 +0
Total Volume and Open Interest 53,399 191,977 +463
Platinum(NYMEX)
Apr17 170327 964.8 984.5 964.4 969.0 +1.1 14,851 21,891 -2,862
Jul17 170327 971.3 987.8 970.6 972.4 +1.2 6,146 40,532 +2,689
Oct17 170327 976.8 990.6 975.8 976.4 +1.4 95 2,794 +57
Jan18 170327 995.0 995.0 980.4 980.4 +1.4 0 338 +0
Total Volume and Open Interest 21,093 65,632 -115
Palladium(NYMEX)
Mar17 170327 814.45 814.45 798.40 798.45 -16.65 0 26 +0
Jun17 170327 811.90 812.65 793.55 794.45 -18.90 5,800 31,261 +1,378
Sep17 170327 806.90 810.00 794.95 794.95 -18.85 23 469 +13
Total Volume and Open Interest 5,827 31,787 +1,388
Copper(CMX)
Mar17 170327 259.60 262.60 256.20 262.50 +0.15 388 869 -215
May17 170327 263.50 263.75 256.65 263.20 +0.10 73,651 128,504 -4,374
Jul17 170327 265.00 265.15 258.25 264.70 +0.10 4,463 46,162 +1,065
Sep17 170327 263.30 266.20 259.80 266.10 +0.10 1,975 19,787 +322
Dec17 170327 266.20 268.00 261.20 267.65 +0.10 1,104 31,084 +229
Total Volume and Open Interest 82,113 265,520 -2,949
E-mini DJIA Index(CBOT)
Jun17 170327 20527 20528 20356 20497 -78 187,184 133,302 -312
Sep17 170327 20478 20478 20310 20440 -74 48 290 +10
Dec17 170327 20375 20405 20322 20405 -74 0 24 +0
Mar18 170327 20375 20375 20375 20375 -74      
Total Volume and Open Interest 187,232 133,616 -302
S & P 500(CME)
Jun17 170327 2336.80 2338.40 2318.00 2338.40 -6.40 3,966 51,714 +514
Sep17 170327 2335.10 2335.10 2316.00 2335.10 -6.40 0 86 +0
Dec17 170327 2332.90 2332.90 2313.80 2332.90 -6.40 0 2 +0
Mar18 170327 2330.90 2330.90 2311.80 2330.90 -6.40      
Total Volume and Open Interest 3,966 51,802 +514
S & P 500 E-Mini(Globex)
Jun17 170327 2337.00 2341.50 2317.75 2338.50 -6.25 1,631,527 2,868,912 +11,622
Sep17 170327 2335.00 2338.25 2314.75 2335.00 -6.50 2,457 3,360 +91
Dec17 170327 2323.25 2334.00 2316.00 2333.00 -6.25 72 1,222 -3
Mar18 170327 2331.00 2331.00 2313.50 2331.00 -6.25 0 18 +0
Total Volume and Open Interest 1,634,056 2,873,512 +11,710
NASDAQ 100 E-Mini(Globex)
Jun17 170327 5360.00 5385.80 5317.30 5379.00 +0.20 269,772 238,273 -1,357
Sep17 170327 5361.00 5385.50 5320.00 5381.30 -0.20 49 235 -6
Dec17 170327 5382.80 5382.80 5330.30 5382.80 -0.20 0 19 +0
Total Volume and Open Interest 269,821 238,537 -1,363
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 170327 1692.50 1693.00 1670.80 1690.30 -2.80 18,967 90,921 -662
Sep17 170327 1688.90 1688.90 1672.70 1688.90 -2.80      
Total Volume and Open Interest 18,967 90,921 -662
Volatility Index(CBOE)
Mar17 170322 12.30 12.85 12.15 12.15 -0.03 126,473 128,062 -24,004
Apr17 170327 14.10 14.80 13.55 13.58 -0.35 124,057 305,652 -20,510
May17 170327 14.50 15.04 14.00 14.08 -0.32 75,627 90,782 +2,703
Jun17 170327 15.15 15.57 14.70 14.73 -0.40 22,885 35,627 +925
Total Volume and Open Interest 241,427 520,056 -11,392
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170327 825.10 825.10 825.10 825.10 +0.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170327 1351.70 1359.40 1332.20 1356.90 +2.30 190,992 544,515 -1,794
Sep17 170327 1347.70 1355.50 1339.90 1355.40 +2.30 19 217 -11
Dec17 170327 1353.90 1353.90 1353.90 1353.90 +2.30 0 80 +0
Total Volume and Open Interest 191,011 544,812 -1,805
Nikkei 225(CME)
Jun17 170327 19145 19145 18800 19055 -100 13,408 33,273 +652
Sep17 170327 19075 19075 19075 19075 -100 0 30 +0
Total Volume and Open Interest 13,408 33,303 +652
Nikkei 225(SGX)
Jun17 170327 18775 18820 18770 18775 -385 90,480 186,741 +2,887
Sep17 170327 18750 18750 18740 18740 -170 47 590 +27
Dec17 170327 18630 18630 18630 18630 -390 0 2,413 +0
Total Volume and Open Interest 90,595 195,847 +2,899
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 170327 19070 19070 18735 18980 -115 50,211 55,519 -907
Sep17 170327 18935 18935 18720 18935 -115 1 3 -1
Total Volume and Open Interest 50,212 55,523 -908
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170327 18980 18980 18980 18980 -110 0 13 +0
Sep17 170327 18940 18940 18935 18940 -110      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170327 4983.0 5024.0 4963.0 5011.0 -1.0 84,805 357,055 -857
May17 170327 4903.0 4948.0 4903.0 4947.5 -1.0 93 202 +61
Jun17 170327 4869.0 4900.0 4850.0 4897.5 -1.0 191 16,961 +37
Total Volume and Open Interest 85,089 378,233 -759
Hang Seng Index(HKFE)
Mar17 170327 24384 24454 24148 24255 -126 105,058 133,515 -3,069
Apr17 170327 24393 24463 24164 24259 -133 6,211 19,460 +3,705
Total Volume and Open Interest 113,640 168,031 +1,228
DAX(EUREX)
Jun17 170327 12027.5 12062.0 11942.5 12020.5 -73.5 91,768 148,985 -24,087
Sep17 170327 12018.5 12045.0 11946.0 12012.0 -73.5 95 4,966 -13
Dec17 170327 11968.0 12004.0 11967.0 12004.0 -74.5 0 1 +0
Total Volume and Open Interest 91,863 178,847 +795
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170327 12030.0 12062.0 11944.0 12020.5 -73.5 28,277 7,223 -2,397
Sep17 170327 12018.0 12048.0 11947.0 12012.0 -73.5 58 114 -4
Total Volume and Open Interest 28,337 9,173 -577
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170327 3350 3372 3333 3362 -8 1,095,954 3,915,626 -28,561
Sep17 170327 3336 3361 3328 3353 -8 265 43,384 -49
Total Volume and Open Interest 1,099,105 3,995,897 -28,541
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170327 8418 8479 8374 8439 -22 26,503 190,418 -7,321
Sep17 170327 8389 8415 8352 8415 -22 6 3,914 +0
Total Volume and Open Interest 26,539 201,275 -408
FT-SE 100(EURONEXT)
Jun17 170327 7234.00 7237.50 7180.50 7220.00 -39.50 93,629 749,740 -4,037
Sep17 170327 7155.50 7155.50 7155.50 7155.50 -39.50 20 23 +8
Dec17 170327 7115.50 7115.50 7115.50 7115.50 -39.50 0 150 +0
Total Volume and Open Interest 93,649 749,913 -4,029
SPI 200(SFE)
Jun17 170327 5747.0 5763.0 5685.0 5736.0 -11.0 32,844 265,072 +708
Sep17 170327 5672.0 5679.0 5672.0 5679.0 -12.0 1 1,965 +1
Dec17 170327 5667.0 5667.0 5667.0 5667.0 -12.0 0 1,478 +0
Total Volume and Open Interest 32,872 269,392 +733
FTSE MIB(ISE)
Jun17 170327 19605.00 19710.00 19500.00 19672.00 -80.00 25,239 32,732 +1,837
Sep17 170327 19525.00 19597.00 19455.00 19597.00 -68.00 77 65 +48
Dec17 170327 19487.00 19487.00 19487.00 19487.00 -68.00 0 25 +0
Total Volume and Open Interest 25,316 32,822 +1,885
KOSPI 200(KFE)
Jun17 170327 282.80 283.60 280.35 280.75 -2.10 110,339 138,490 +138,490
Sep17 170327 283.20 284.45 281.00 281.40 -1.95 231 4,943 +48
Dec17 170327 284.00 284.00 281.50 281.50 -2.45 0 8,741 +0
Total Volume and Open Interest 110,570 155,445 -887
GSCI(CME)
Apr17 170327 374.35 376.90 374.05 376.80 -1.45 83 15,499 +57
May17 170327 379.20 379.20 379.20 379.20 -1.45      
Jun17 170327 380.20 380.20 380.20 380.20 -1.45      
Total Volume and Open Interest 83 15,499 +57
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