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 Wed March 29, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170329 970.50 976.00 967.25 969.00 -3.00 91,218 309,613 -3,296
Jul17 170329 980.50 986.50 978.00 979.50 -2.75 34,909 183,158 -297
Aug17 170329 983.50 987.50 980.00 981.50 -2.75 3,456 23,713 +58
Sep17 170329 975.25 979.75 972.25 973.50 -3.50 1,356 6,764 -90
Nov17 170329 971.00 976.00 966.75 968.00 -4.25 18,564 152,197 +1,346
Jan18 170329 976.25 981.25 972.75 973.50 -4.00 489 7,672 +113
Mar18 170329 979.00 982.25 975.00 976.00 -3.75 567 8,045 +94
May18 170329 985.00 985.00 978.00 979.00 -4.00 403 2,864 +109
Jul18 170329 989.00 989.00 983.75 984.00 -3.50 518 9,459 +194
Aug18 170329 978.75 984.50 978.75 978.75 -3.25 8 29 +6
Sep18 170329 965.75 977.75 965.75 965.75 -3.25 11 39 +7
Nov18 170329 959.00 961.75 956.25 956.25 -3.00 468 2,613 +187
Jan19 170329 959.00 959.00 959.00 959.00 -3.00 0 54 +0
Mar19 170329 959.00 959.00 959.00 959.00 -3.00      
Total Volume and Open Interest 151,969 706,259 -1,567
Soybean Meal(CBOT)
May17 170329 315.10 317.40 314.70 315.80 +0.50 47,022 161,966 -4,687
Jul17 170329 319.00 320.90 318.20 319.20 +0.40 16,939 107,352 +1,521
Aug17 170329 318.70 321.10 318.60 319.50 +0.20 2,395 14,362 +66
Sep17 170329 318.50 320.80 318.40 319.10 unch 1,411 12,067 +6
Oct17 170329 317.80 318.80 316.60 317.20 -0.30 1,052 11,683 +108
Dec17 170329 317.40 319.40 316.70 317.40 -0.30 7,722 51,535 -337
Jan18 170329 318.40 318.40 317.00 317.20 -0.50 586 3,418 +306
Mar18 170329 318.00 319.30 316.70 317.20 -0.70 482 3,916 +65
May18 170329 317.90 317.90 316.90 317.40 -0.40 93 1,900 +10
Jul18 170329 318.80 318.90 318.50 318.80 -0.20 154 1,997 -4
Total Volume and Open Interest 77,906 371,514 -2,927
Soybean Oil(CBOT)
May17 170329 32.44 32.65 32.17 32.21 -0.26 58,661 183,968 +1,358
Jul17 170329 32.71 32.92 32.44 32.48 -0.26 26,133 105,540 +1,644
Aug17 170329 32.80 32.96 32.51 32.55 -0.26 4,185 17,825 +270
Sep17 170329 32.86 33.01 32.59 32.60 -0.28 2,041 13,097 -38
Oct17 170329 32.86 33.05 32.60 32.64 -0.25 1,630 11,865 -133
Dec17 170329 33.06 33.19 32.76 32.80 -0.25 7,754 57,445 +600
Jan18 170329 33.26 33.34 32.93 32.96 -0.24 612 3,832 +118
Mar18 170329 33.48 33.49 33.10 33.13 -0.23 518 5,013 +183
May18 170329 33.61 33.62 33.20 33.24 -0.24 205 1,662 +86
Jul18 170329 33.78 33.78 33.38 33.38 -0.25 121 1,706 +39
Total Volume and Open Interest 101,941 403,858 +4,144
Canola(WCE)
May17 170329 495.6 496.1 493.0 493.8 -1.9 13,599 73,532 -6,448
Jul17 170329 499.7 500.2 497.7 498.6 -1.1 6,486 57,160 -144
Nov17 170329 485.4 486.2 483.6 484.9 -1.3 3,863 58,009 +139
Jan18 170329 489.4 490.7 489.3 490.3 -1.2 114 6,500 +63
Mar18 170329 494.6 495.1 494.6 494.6 -1.1 9 484 +7
Total Volume and Open Interest 24,071 195,835 -6,383
Corn(CBOT)
May17 170329 357.25 360.75 356.50 358.50 +0.75 146,440 586,671 -2,261
Jul17 170329 364.75 368.25 364.25 366.00 +0.50 59,156 367,874 +645
Sep17 170329 372.75 375.75 371.75 373.25 unch 26,698 166,926 +1,570
Dec17 170329 381.00 384.25 380.25 382.00 +0.25 33,068 210,926 -1,280
Mar18 170329 390.50 393.25 389.75 391.50 +0.50 1,871 50,694 +432
May18 170329 396.00 398.25 395.00 397.00 +0.50 278 6,285 +75
Jul18 170329 399.50 402.50 398.25 400.25 +0.25 468 14,505 +39
Sep18 170329 394.00 394.25 394.00 394.00 +0.25 75 1,998 +23
Dec18 170329 395.00 397.25 393.50 395.25 unch 722 16,797 +120
Mar19 170329 401.50 402.75 401.50 402.75 unch 13 344 +4
Total Volume and Open Interest 268,915 1,423,682 -572
Wheat(CBOT)
May17 170329 424.00 427.50 422.50 425.50 +1.00 51,967 256,190 +2,729
Jul17 170329 436.75 440.75 436.00 438.50 +1.00 28,483 127,687 +2,032
Sep17 170329 451.00 455.50 451.00 453.75 +1.25 6,267 52,065 +597
Dec17 170329 472.50 475.25 470.75 473.75 +1.25 3,987 62,297 +1,059
Mar18 170329 489.50 490.00 485.75 488.50 +1.25 549 10,914 +229
May18 170329 499.50 499.50 497.25 497.75 +2.00 98 1,185 +16
Total Volume and Open Interest 91,436 512,297 +6,688
Wheat(KCBT)
May17 170329 424.25 427.25 421.25 423.50 -0.50 29,208 104,769 -234
Jul17 170329 437.00 440.00 434.50 436.50 -0.50 13,740 85,697 +1,064
Sep17 170329 452.00 455.00 449.25 451.50 -0.50 3,626 18,646 -531
Dec17 170329 475.00 477.25 472.00 474.25 +0.25 3,297 22,210 +287
Mar18 170329 489.75 491.00 488.50 490.25 +0.50 659 5,548 +12
May18 170329 499.50 499.50 497.00 498.50 -0.25 662 2,145 +258
Jul18 170329 503.00 503.00 502.00 502.25 +0.25 494 1,676 +137
Total Volume and Open Interest 51,686 241,051 +993
Wheat(MGE)
May17 170329 535.00 544.25 535.00 543.25 +8.25 3,963 28,002 -752
Jul17 170329 542.25 550.50 542.00 549.50 +7.50 1,470 18,453 +187
Sep17 170329 549.25 557.25 549.25 555.75 +6.75 687 9,561 -12
Dec17 170329 558.50 566.00 558.50 564.75 +6.50 362 7,466 +92
Mar18 170329 571.50 574.25 570.75 574.25 +5.75 283 4,156 +114
May18 170329 577.00 579.50 576.75 579.50 +5.75 89 1,803 +75
Total Volume and Open Interest 6,854 69,814 -296
Oats(CBOT)
May17 170329 234.00 234.50 229.00 231.25 -3.75 345 4,575 -52
Jul17 170329 223.50 225.00 220.50 222.50 -3.25 170 1,263 +84
Sep17 170329 221.00 223.50 221.00 221.50 -1.50 15 45 +1
Dec17 170329 222.50 222.75 220.50 221.25 -2.00 11 578 -4
Total Volume and Open Interest 541 6,521 +29
Rough Rice(CBOT)
May17 170329 9.76 9.89 9.75 9.86 +0.11 672 9,780 -82
Jul17 170329 10.02 10.12 10.01 10.12 +0.10 128 1,337 +89
Sep17 170329 10.26 10.33 10.26 10.33 +0.10 54 90 +36
Nov17 170329 10.49 10.49 10.49 10.49 +0.10 10 20 +0
Total Volume and Open Interest 864 11,227 +43
Live Cattle(CME)
Apr17 170329 120.950 121.750 120.785 121.350 +0.565 12,338 43,733 -4,154
Jun17 170329 111.850 112.635 111.580 111.850 +0.250 24,732 177,461 +2,690
Aug17 170329 107.180 108.150 106.980 107.550 +0.415 9,415 76,642 +1,208
Oct17 170329 106.830 107.680 106.680 107.230 +0.500 5,470 54,113 +957
Dec17 170329 107.680 108.400 107.580 108.000 +0.365 1,887 22,150 +258
Feb18 170329 107.500 108.250 107.500 107.800 +0.220 514 8,177 +164
Total Volume and Open Interest 54,521 385,720 +1,173
Feeder Cattle(CME)
Mar17 170329 132.800 133.400 132.600 133.300 +0.950 913 2,116 -201
Apr17 170329 133.250 135.485 132.950 134.400 +1.450 3,487 9,685 -550
May17 170329 132.000 133.985 131.600 133.235 +1.635 5,500 21,913 +315
Aug17 170329 133.650 135.735 133.630 134.850 +1.300 2,624 18,151 +275
Sep17 170329 133.325 135.100 132.985 134.300 +1.365 435 3,239 +107
Oct17 170329 131.685 133.700 131.685 132.850 +1.415 198 1,111 +37
Nov17 170329 129.700 131.785 129.700 130.985 +1.335 57 667 -13
Total Volume and Open Interest 13,246 57,234 -25
Lean Hogs(CME)
Apr17 170329 65.500 65.830 64.700 65.300 +0.200 7,217 23,848 -1,269
May17 170329 69.535 70.385 69.230 69.480 +0.080 254 1,960 +18
Jun17 170329 72.600 73.480 72.250 72.750 +0.300 17,415 81,089 +196
Jul17 170329 73.285 73.750 72.830 73.100 -0.050 4,718 21,614 -120
Aug17 170329 73.300 73.700 72.950 73.000 -0.300 3,289 28,600 +234
Oct17 170329 64.830 64.900 64.350 64.450 -0.450 2,352 28,700 +237
Dec17 170329 61.300 61.300 60.430 60.535 -0.665 1,304 16,902 +117
Feb18 170329 63.880 63.880 63.300 63.500 -0.785 119 3,292 -16
Total Volume and Open Interest 36,834 208,544 -589
Class III Milk(CME)
Mar17 170329 15.83 15.84 15.81 15.83 unch 103 4,811 -18
Apr17 170329 15.20 15.35 15.07 15.19 +0.03 427 4,987 +55
May17 170329 15.60 15.73 15.46 15.63 +0.04 224 4,432 +1
Jun17 170329 15.96 16.04 15.83 16.01 +0.08 103 4,623 -1
Jul17 170329 16.50 16.55 16.45 16.55 +0.05 31 3,227 +17
Aug17 170329 16.81 16.84 16.75 16.78 -0.03 22 2,625 +11
Sep17 170329 16.89 16.95 16.82 16.93 +0.02 7 2,628 +3
Oct17 170329 16.77 16.79 16.74 16.74 -0.06 5 2,123 +2
Nov17 170329 16.63 16.66 16.59 16.59 unch 9 1,893 +6
Dec17 170329 16.55 16.55 16.49 16.51 -0.01 2 1,932 +2
Jan18 170329 16.43 16.43 16.43 16.43 +0.01 0 569 +0
Feb18 170329 16.42 16.52 16.42 16.42 unch 5 534 +5
Mar18 170329 16.36 16.38 16.33 16.33 -0.06 7 413 +7
Total Volume and Open Interest 945 35,841 +90
Cocoa(ICE)
May17 170329 2110 2119 2082 2086 -43 18,547 99,575 -507
Jul17 170329 2120 2123 2087 2091 -44 10,327 76,737 +442
Sep17 170329 2122 2129 2092 2097 -44 4,656 42,612 +341
Dec17 170329 2141 2147 2112 2115 -44 1,732 24,756 -16
Mar18 170329 2162 2171 2135 2138 -45 849 17,285 -77
May18 170329 2174 2186 2152 2155 -46 382 6,629 -87
Jul18 170329 2203 2203 2168 2172 -46 202 7,726 +0
Total Volume and Open Interest 37,674 284,232 +288
Coffee "C"(ICE)
May17 170329 138.80 140.30 137.55 139.30 +0.45 21,481 89,883 -4,668
Jul17 170329 141.25 142.65 139.95 141.70 +0.50 13,908 45,544 +2,036
Sep17 170329 143.85 144.95 142.45 144.05 +0.50 5,836 24,776 +895
Dec17 170329 146.85 148.30 145.75 147.35 +0.50 1,710 17,139 +197
Mar18 170329 150.50 151.50 149.00 150.60 +0.55 1,596 4,705 -55
May18 170329 151.65 153.30 151.05 152.70 +0.55 593 2,737 +154
Total Volume and Open Interest 45,632 190,166 -1,244
Orange Juice(ICE)
May17 170329 170.35 170.75 167.05 168.75 -1.75 1,691 8,469 -345
Jul17 170329 163.65 163.65 161.25 163.25 -1.45 207 1,873 -5
Sep17 170329 161.35 161.60 159.55 161.60 -0.65 53 826 +6
Nov17 170329 159.35 159.40 158.00 159.25 -0.10 14 249 -5
Jan18 170329 158.00 158.70 158.00 158.70 +0.50 0 13 +0
Mar18 170329 158.70 158.70 158.70 158.70 +0.50      
Total Volume and Open Interest 1,965 11,430 -349
Sugar #11(ICE)
May17 170329 17.58 17.59 17.00 17.12 -0.44 54,934 310,851 -2,645
Jul17 170329 17.62 17.64 17.12 17.22 -0.38 31,437 184,655 +3,388
Oct17 170329 17.80 17.80 17.40 17.47 -0.30 8,683 123,880 +450
Mar18 170329 18.20 18.21 17.93 17.99 -0.18 6,476 97,148 +1,330
May18 170329 17.99 18.00 17.79 17.83 -0.13 2,496 31,794 -312
Jul18 170329 17.79 17.80 17.64 17.67 -0.10 874 16,062 +260
Oct18 170329 17.75 17.76 17.61 17.67 -0.06 472 17,937 +136
Mar19 170329 17.90 17.92 17.77 17.84 -0.04 215 10,297 +131
Total Volume and Open Interest 105,617 802,601 +2,753
London Cocoa(LCE)
May17 170329 1698 1707 1675 1686 -22 8,760 97,224 -1,640
Jul17 170329 1713 1719 1688 1698 -22 8,969 62,311 +1,851
Sep17 170329 1718 1727 1696 1706 -22 5,561 39,353 -841
Dec17 170329 1738 1744 1715 1723 -21 2,416 42,611 +114
Mar18 170329 1755 1760 1732 1739 -21 1,181 27,561 -25
May18 170329 1771 1773 1748 1752 -21 1,081 9,315 -359
Jul18 170329 1782 1785 1764 1764 -22 705 4,334 +13
Total Volume and Open Interest 28,681 285,554 -884
London Sugar(LCE)
May17 170329 495.50 496.00 483.50 485.30 -10.00 3,519 40,429 -391
Aug17 170329 491.20 491.40 480.50 482.50 -8.10 1,217 23,873 +206
Oct17 170329 481.00 481.10 470.90 472.90 -7.50 426 16,647 +24
Dec17 170329 475.40 475.60 466.30 467.90 -6.80 116 6,900 +62
Mar18 170329 475.90 476.10 467.60 469.10 -5.70 24 5,119 -4
Total Volume and Open Interest 5,302 96,176 -103
Cotton(ICE)
May17 170329 76.99 77.08 76.10 76.14 -0.74 14,721 148,919 -2,957
Jul17 170329 78.31 78.48 77.54 77.63 -0.65 7,473 54,168 +2,093
Oct17 170329 74.72 74.72 74.72 74.72 -0.81 11 40 +2
Dec17 170329 74.81 75.00 74.00 74.10 -0.79 1,862 69,688 -120
Mar18 170329 74.60 74.60 73.82 73.82 -0.76 190 6,610 +42
May18 170329 74.50 74.50 73.77 73.77 -0.69 82 720 +30
Total Volume and Open Interest 24,353 281,927 -907
Lumber(CME)
May17 170329 367.9 374.2 367.9 369.2 unch 196 3,886 +28
Jul17 170329 376.3 382.0 376.2 378.4 +0.4 60 1,112 +18
Sep17 170329 379.0 383.3 379.0 380.0 +0.6 11 297 +5
Nov17 170329 375.0 380.0 375.0 380.0 +1.3 1 88 +0
Total Volume and Open Interest 268 5,400 +51
Crude Oil(NYM)
May17 170329 48.47 49.63 48.38 49.51 +1.14 466,176 615,742 -3,533
Jun17 170329 48.99 50.10 48.91 50.00 +1.10 104,492 331,268 -619
Jul17 170329 49.29 50.42 49.28 50.35 +1.08 40,963 142,011 +507
Aug17 170329 49.62 50.63 49.56 50.59 +1.06 17,492 89,440 +273
Sep17 170329 49.84 50.82 49.79 50.76 +1.03 23,337 159,500 +330
Oct17 170329 49.92 50.92 49.92 50.88 +0.99 10,814 70,589 +1,897
Nov17 170329 50.28 50.97 50.04 50.96 +0.95 12,125 53,709 +2,652
Dec17 170329 50.12 51.05 50.10 51.01 +0.90 44,687 251,781 -26
Jan18 170329 50.43 51.04 50.19 51.04 +0.87 7,386 55,172 +454
Feb18 170329 50.22 51.05 50.22 51.05 +0.84 5,009 28,808 -773
Mar18 170329 50.23 51.07 50.23 51.05 +0.82 5,951 41,549 -613
Apr18 170329 50.64 51.03 50.63 51.03 +0.79 3,250 16,282 +14
May18 170329 51.00 51.00 51.00 51.00 +0.76 2,180 11,095 +64
Jun18 170329 50.28 50.97 50.20 50.96 +0.73 8,834 78,832 -669
Jul18 170329 50.90 50.90 50.90 50.90 +0.70 652 12,811 -477
Aug18 170329 50.84 50.84 50.84 50.84 +0.68 602 8,548 +196
Total Volume and Open Interest 772,117 2,223,656 -769
e-miNY Crude Oil(NYM)
May17 170329 48.425 49.650 48.375 49.500 +1.125 9,725 2,550 +78
Jun17 170329 49.050 50.100 48.925 50.000 +1.100 213 450 +31
Jul17 170329 49.400 50.350 49.325 50.350 +1.075 20 210 +1
Aug17 170329 50.225 50.600 50.225 50.600 +1.075 11 37 +10
Sep17 170329 50.375 50.750 50.375 50.750 +1.025 4 147 +2
Oct17 170329 50.100 50.875 50.100 50.875 +0.975 3 20 -1
Nov17 170329 50.950 50.950 49.500 50.950 +0.950 43 65 +43
Dec17 170329 50.950 51.100 50.950 51.000 +0.900 46 135 +14
Jan18 170329 51.050 51.050 51.050 51.050 +0.875 4 127 +4
Feb18 170329 51.050 51.050 51.050 51.050 +0.850 4 45 +4
Total Volume and Open Interest 10,083 3,921 +182
NY Harbor ULSD(NYM)
Apr17 170329 152.16 154.43 151.92 154.25 +2.58 26,485 28,628 -9,349
May17 170329 152.19 154.82 152.09 154.60 +2.59 50,274 118,225 +4,351
Jun17 170329 152.60 155.47 152.60 155.28 +2.64 23,197 70,119 +3,269
Jul17 170329 153.73 156.25 153.73 156.09 +2.71 8,220 39,494 +940
Aug17 170329 155.05 157.16 154.98 157.01 +2.70 3,351 20,746 -86
Sep17 170329 156.47 158.25 156.15 158.17 +2.66 3,373 22,347 +704
Oct17 170329 157.22 159.34 157.22 159.27 +2.62 1,081 9,626 -101
Nov17 170329 158.53 160.34 158.53 160.20 +2.57 676 11,122 -24
Dec17 170329 159.04 161.22 158.95 160.95 +2.52 4,259 58,233 +60
Jan18 170329 160.33 161.75 160.33 161.72 +2.47 108 7,434 +57
Feb18 170329 160.69 162.05 160.69 162.03 +2.42 34 3,803 +3
Mar18 170329 161.40 161.80 161.40 161.80 +2.38 25 4,205 +1
Apr18 170329 159.50 161.00 159.25 160.96 +2.33 16 2,303 +3
May18 170329 161.00 161.00 160.00 160.28 +2.27 9 1,172 +3
Total Volume and Open Interest 121,378 421,611 -149
RBOB Gasoline(NYM)
Apr17 170329 163.10 167.49 162.83 167.20 +3.71 29,060 20,751 -7,293
May17 170329 163.35 167.53 163.01 167.34 +3.70 48,389 129,836 +1,312
Jun17 170329 163.92 167.14 163.22 166.96 +3.29 25,879 65,305 -1,606
Jul17 170329 162.65 166.12 162.65 165.92 +3.09 12,436 35,843 +31
Aug17 170329 162.09 164.48 161.80 164.22 +2.94 4,133 22,146 -507
Sep17 170329 159.79 162.23 159.57 161.86 +2.82 5,908 28,863 +370
Oct17 170329 146.66 148.93 146.66 148.79 +2.70 3,064 14,480 +441
Nov17 170329 144.10 146.06 144.10 145.93 +2.60 1,076 8,654 +181
Dec17 170329 141.50 144.04 141.50 143.76 +2.57 3,926 32,833 -499
Jan18 170329 143.15 143.36 143.15 143.17 +2.57 132 4,971 -6
Total Volume and Open Interest 134,806 386,164 -7,481
e-miNY RBOB Gasoline(NYM)
Apr17 170329 167.20 167.20 167.20 167.20 +3.71      
May17 170329 167.30 167.34 167.30 167.30 +3.66      
Jun17 170329 167.00 167.00 166.96 167.00 +3.33      
Jul17 170329 165.90 165.92 165.90 165.90 +3.07      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr17 170329 3.089 3.183 3.082 3.175 +0.079 59,543 21,707 -6,071
May17 170329 3.169 3.253 3.161 3.231 +0.054 112,699 311,779 +5,134
Jun17 170329 3.243 3.320 3.234 3.299 +0.048 34,611 125,086 -176
Jul17 170329 3.306 3.381 3.297 3.361 +0.044 35,049 137,992 +3,220
Aug17 170329 3.325 3.402 3.325 3.381 +0.042 15,360 57,840 +1,291
Sep17 170329 3.315 3.386 3.313 3.366 +0.040 10,004 100,643 +1,137
Oct17 170329 3.328 3.396 3.327 3.376 +0.039 16,109 119,298 +132
Nov17 170329 3.375 3.440 3.375 3.421 +0.039 4,093 41,914 -198
Dec17 170329 3.497 3.551 3.497 3.535 +0.038 5,559 54,037 +493
Jan18 170329 3.565 3.625 3.560 3.609 +0.036 6,370 80,599 +497
Feb18 170329 3.526 3.581 3.519 3.566 +0.032 1,591 29,688 -78
Mar18 170329 3.435 3.485 3.434 3.472 +0.030 2,834 50,311 +9
Apr18 170329 2.908 2.938 2.907 2.930 +0.013 3,890 77,431 +439
May18 170329 2.870 2.873 2.855 2.867 +0.009 3,164 25,084 +328
Jun18 170329 2.890 2.890 2.875 2.884 +0.008 821 14,950 +403
Jul18 170329 2.901 2.910 2.901 2.904 +0.008 396 14,992 +44
Total Volume and Open Interest 317,100 1,373,526 +6,816
Brent Crude Oil(ICE)
May17 170329 51.43 52.48 51.36 52.42 +1.09 195,521 219,156 -18,729
Jun17 170329 51.49 52.61 51.45 52.54 +1.12 236,775 545,144 +10,645
Jul17 170329 51.75 52.82 51.69 52.78 +1.12 73,284 308,016 +1,828
Aug17 170329 51.94 53.00 51.90 52.95 +1.09 27,869 130,546 -960
Sep17 170329 52.08 53.10 52.04 53.06 +1.06 27,608 184,112 -507
Oct17 170329 52.18 53.16 52.17 53.12 +1.02 12,970 103,246 +3,609
Nov17 170329 52.23 53.17 52.22 53.14 +0.98 10,297 61,265 +1,617
Dec17 170329 52.26 53.18 52.25 53.15 +0.95 67,137 244,431 -1,744
Jan18 170329 52.53 53.17 52.32 53.15 +0.91 3,210 47,155 +548
Feb18 170329 53.45 53.45 53.13 53.13 +0.88 1,675 31,783 +123
Mar18 170329 53.10 53.10 53.10 53.10 +0.86 1,676 32,393 -207
Apr18 170329 53.06 53.06 53.06 53.06 +0.83 814 18,467 -174
May18 170329 53.01 53.01 53.01 53.01 +0.81 505 17,644 +92
Jun18 170329 52.20 52.96 52.17 52.94 +0.80 10,289 86,238 +758
Total Volume and Open Interest 699,470 2,459,493 -232
Gas Oil(ICE)
Apr17 170329 458.00 466.25 458.00 463.75 +4.00 47,567 148,759 -4,470
May17 170329 459.50 467.50 459.25 465.00 +3.75 45,934 110,649 +1,319
Jun17 170329 461.00 468.75 460.50 466.25 +3.50 43,433 136,847 -2,598
Jul17 170329 462.00 470.00 462.00 467.50 +3.50 18,246 70,880 +94
Aug17 170329 463.50 471.75 463.50 469.00 +3.25 8,755 46,161 +791
Sep17 170329 465.75 474.00 465.75 471.25 +3.25 7,234 43,334 +432
Oct17 170329 469.50 476.50 469.50 473.75 +3.25 2,875 40,103 +165
Nov17 170329 470.75 476.00 470.75 474.50 +3.00 1,385 18,051 +12
Dec17 170329 470.00 477.75 470.00 475.00 +2.75 16,216 87,780 +837
Jan18 170329 473.25 478.50 473.25 476.75 +2.75 1,142 16,249 +22
Total Volume and Open Interest 200,162 893,370 -1,559
Ethanol(CBOT)
Apr17 170329 1.563 1.577 1.539 1.566 +0.006 417 647 -344
May17 170329 1.591 1.601 1.563 1.588 +0.005 529 2,621 +399
Jun17 170329 1.579 1.584 1.561 1.579 unch 26 654 -9
Jul17 170329 1.570 1.575 1.570 1.575 unch 0 225 +0
Aug17 170329 1.557 1.570 1.557 1.570 unch 0 554 +0
Sep17 170329 1.560 1.560 1.560 1.560 -0.006 0 66 +0
Oct17 170329 1.544 1.544 1.544 1.544 -0.006 0 182 +0
Nov17 170329 1.524 1.524 1.524 1.524 -0.006 0 84 +0
Total Volume and Open Interest 972 5,055 +46
WTI Crude Oil(ICE)
May17 170329 48.56 49.63 48.38 49.51 +1.14 46,626 73,041 -4,230
Jun17 170329 49.02 50.10 48.92 50.00 +1.10 47,623 111,972 +424
Jul17 170329 49.41 50.38 49.29 50.35 +1.08 18,653 51,856 -2,987
Aug17 170329 49.86 50.59 49.60 50.59 +1.06 5,697 20,646 -45
Sep17 170329 50.05 50.80 49.79 50.76 +1.03 4,100 39,163 -612
Oct17 170329 50.06 50.88 49.93 50.88 +0.99 2,148 17,088 +247
Nov17 170329 50.10 50.96 50.04 50.96 +0.95 1,291 5,167 +26
Dec17 170329 50.19 51.01 50.12 51.01 +0.90 15,982 112,270 -3,836
Jan18 170329 50.27 51.04 50.27 51.04 +0.87 616 4,763 -238
Feb18 170329 51.05 51.05 51.05 51.05 +0.84 196 4,271 -57
Mar18 170329 51.05 51.05 51.05 51.05 +0.82 158 9,228 -1
Apr18 170329 51.03 51.03 51.03 51.03 +0.79 12 2,056 -7
May18 170329 51.00 51.00 51.00 51.00 +0.76 34 1,037 +34
Jun18 170329 50.37 50.96 50.37 50.96 +0.73 313 30,999 +10
Jul18 170329 50.90 50.90 50.90 50.90 +0.70 4 363 -4
Aug18 170329 50.84 50.84 50.84 50.84 +0.68 4 1,588 +0
Total Volume and Open Interest 148,641 609,650 -12,163
US Dollar Index(ICE)
Jun17 170329 99.560 99.965 99.495 99.835 +0.285 31,745 75,502 +1,623
Sep17 170329 99.380 99.800 99.360 99.685 +0.295 167 909 -7
Dec17 170329 99.240 99.565 99.240 99.535 +0.295 129 526 +67
Total Volume and Open Interest 32,065 76,984 +1,707
Australian Dollar(CME)
Jun17 170329 76.25 76.64 76.20 76.59 +0.35 75,076 132,993 +535
Sep17 170329 76.24 76.51 76.10 76.48 +0.35 48 974 +31
Dec17 170329 76.31 76.39 76.31 76.39 +0.35 2 61 +2
Total Volume and Open Interest 75,318 134,505 +482
British Pound(CME)
Jun17 170329 124.84 125.02 124.02 124.61 -0.15 96,494 246,841 -318
Sep17 170329 124.89 125.31 124.34 124.91 -0.15 73 471 +5
Dec17 170329 125.10 125.63 124.75 125.25 -0.14 8 208 -5
Total Volume and Open Interest 96,870 248,395 -348
Canadian Dollar(CME)
Jun17 170329 74.80 75.15 74.71 75.11 +0.28 52,555 117,066 +1,780
Sep17 170329 74.90 75.25 74.82 75.21 +0.27 58 1,893 +33
Dec17 170329 75.06 75.33 74.98 75.33 +0.27 32 1,459 +11
Mar18 170329 75.47 75.47 75.13 75.47 +0.28 2 101 +1
Total Volume and Open Interest 52,753 121,543 +1,847
Japanese Yen(CME)
Jun17 170329 90.33 90.63 90.13 90.35 +0.02 139,634 193,645 -985
Sep17 170329 90.57 90.99 90.54 90.73 +0.02 82 970 +68
Dec17 170329 91.15 91.34 91.03 91.16 +0.03 5 120 +5
Total Volume and Open Interest 140,099 195,607 -939
Swiss Franc(CME)
Jun17 170329 101.31 101.37 100.73 100.84 -0.45 24,711 42,691 +1,804
Sep17 170329 101.44 101.96 101.37 101.44 -0.45 0 58 +0
Dec17 170329 102.08 102.57 102.08 102.08 -0.46 0 12 +0
Total Volume and Open Interest 24,711 42,767 +1,804
EuroFX(CME)
Jun17 170329 108.55 108.69 107.83 108.00 -0.51 191,949 405,290 +2,458
Sep17 170329 109.10 109.17 108.33 108.50 -0.51 651 1,666 +217
Dec17 170329 109.57 109.63 108.90 109.02 -0.52 12 393 +0
Total Volume and Open Interest 193,928 408,852 +2,807
Mexican Peso(CME)
Apr17 170329 531.25 531.25 531.25 531.25 +5.00      
May17 170329 529.13 529.13 529.13 529.13 +5.13      
Total Volume and Open Interest 43,647 187,490 +1,865
Brazilian Real(CME)
Apr17 170329 317.20 320.95 315.80 320.15 +1.65 2,343 21,846 -1,076
May17 170329 315.45 319.05 310.00 318.40 +1.75 1,170 1,163 +1,009
Jun17 170329 314.35 317.55 313.60 316.00 +1.65 32 5,476 -3
Jul17 170329 313.90 313.90 313.90 313.90 +1.55      
Total Volume and Open Interest 3,545 28,485 -70
30-Year T-Bonds(CBOT)
Jun17 170329 150~170 151~130 150~120 151~070 +0~140 205,626 624,700 +3,688
Sep17 170329 149~080 150~000 149~080 150~000 +0~140 21 54 +3
Dec17 170329 150~000 150~000 150~000 150~000 +0~140      
Total Volume and Open Interest 205,647 624,754 +3,691
10-Year T-Notes(CBOT)
Jun17 170329 124~090 124~210 124~065 124~185 +0~070 1,144,030 3,009,795 +7,863
Sep17 170329 123~300 124~030 123~300 124~020 +0~070 44 344 +4
Dec17 170329 124~020 124~020 124~020 124~020 +0~070      
Total Volume and Open Interest 1,144,074 3,010,139 +7,867
5-Year T-Notes(CBOT)
Mar17 170329 117~252 118~014 117~252 118~014 +0~054 7,271 31,680 -6,349
Jun17 170329 117~156 117~236 117~146 117~220 +0~050 601,227 2,940,824 +8,751
Sep17 170329 117~034 117~034 117~034 117~034 +0~050      
Total Volume and Open Interest 608,498 2,972,504 +2,402
2 Year T-Notes(CBOT)
Mar17 170329 108~142 108~160 108~142 108~142 +0~012 1,881 7,289 -544
Jun17 170329 108~044 108~070 108~042 108~064 +0~016 264,181 1,373,424 -30,747
Sep17 170329 108~052 108~052 108~052 108~052 +0~016      
Total Volume and Open Interest 266,062 1,380,713 -31,291
Eurodollars(CME)
Jun17 170329 98.710 98.725 98.705 98.715 +0.010 175,956 1,537,181 -16,666
Sep17 170329 98.570 98.590 98.565 98.585 +0.015 126,102 1,248,066 +8,023
Dec17 170329 98.435 98.465 98.435 98.455 +0.020 217,290 1,431,937 +6,698
Mar18 170329 98.320 98.355 98.315 98.345 +0.020 140,571 1,034,962 +4,285
Jun18 170329 98.195 98.235 98.190 98.220 +0.015 174,859 991,094 -1,651
Sep18 170329 98.085 98.125 98.080 98.110 +0.015 171,235 795,366 -2,148
Dec18 170329 97.960 98.005 97.960 97.990 +0.015 271,369 1,254,584 +21,685
Mar19 170329 97.885 97.935 97.885 97.915 +0.010 155,542 644,873 +14,976
Jun19 170329 97.820 97.865 97.815 97.845 +0.010 141,829 635,812 +6,808
Sep19 170329 97.750 97.795 97.745 97.780 +0.015 96,265 558,435 -2,957
Dec19 170329 97.665 97.715 97.665 97.700 +0.015 163,976 560,723 -12,331
Mar20 170329 97.620 97.670 97.620 97.655 +0.015 74,662 307,535 +983
Jun20 170329 97.575 97.625 97.570 97.610 +0.015 41,717 195,393 -2,745
Sep20 170329 97.530 97.575 97.525 97.565 +0.015 35,610 200,289 +4,086
Dec20 170329 97.475 97.520 97.465 97.510 +0.020 47,859 222,968 +3,133
Mar21 170329 97.435 97.485 97.430 97.475 +0.020 27,050 99,739 -2,070
Jun21 170329 97.400 97.440 97.390 97.435 +0.020 23,009 110,351 +668
Sep21 170329 97.355 97.400 97.350 97.395 +0.020 25,138 59,185 -596
Total Volume and Open Interest 2,195,375 12,380,371 +32,651
Ultra T-Bond(CBOT)
Mar17 170322 161~18 162~12 161~17 161~22 +0~28 1,827 4,227 -1,135
Jun17 170329 160~12 161~18 160~07 161~10 +0~18 80,166 706,589 +187
Sep17 170329 160~07 160~07 160~07 160~07 +0~18 100 100 +100
Total Volume and Open Interest 80,266 706,689 +287
Ultra 10-Yr T-Note(CBOT)
Mar17 170322 135~065 135~140 135~025 135~060 +0~130 689 5,435 -117
Jun17 170329 133~180 134~020 133~150 133~305 +0~085 55,852 334,065 +550
Sep17 170329 133~065 133~065 133~065 133~065 +0~085      
Total Volume and Open Interest 55,852 334,065 +550
30 Day Federal Funds(CBOT)
Mar17 170329 99.215 99.215 99.215 99.215 unch 3,055 101,639 -1,759
Apr17 170329 99.110 99.110 99.105 99.110 unch 4,743 457,704 -2,672
May17 170329 99.095 99.095 99.095 99.095 unch 9,518 264,740 -313
Jun17 170329 99.030 99.035 99.030 99.035 unch 4,809 68,820 +1,453
Jul17 170329 98.980 98.980 98.975 98.980 unch 35,655 132,101 -1,318
Aug17 170329 98.950 98.955 98.950 98.955 unch 20,167 103,271 +2,562
Total Volume and Open Interest 147,597 1,658,840 +295
Japanese Govt Bonds(SGX)
Jun17 170328 150.48 150.52 150.39 150.52 +0.03 1,788 15,343 +215
Sep17 170328 150.52 150.52 150.52 150.52 +0.03      
Dec17 170328 150.52 150.52 150.52 150.52 +0.03      
Total Volume and Open Interest 1,788 15,343 +215
Euro-Buxl(EUREX)
Jun17 170329 166.90 169.02 166.66 168.40 +0.70 48,576 187,733 +11,557
Sep17 170329 165.20 166.68 164.90 166.68 +0.80 338 972 +172
Dec17 170329 164.86 164.86 164.86 164.86 +0.70      
Total Volume and Open Interest 48,914 188,705 -2,867
Euro-Bund(EUREX)
Jun17 170329 160.24 161.24 160.18 161.15 +0.55 710,691 1,850,241 +219,205
Sep17 170329 161.93 162.92 161.93 162.86 +0.63 2,572 18,145 +3,105
Dec17 170329 160.45 160.45 160.45 160.45 +0.55 1 0 +0
Total Volume and Open Interest 713,264 1,868,386 -58,480
Euro-Bobl(EUREX)
Jun17 170329 131.20 131.74 131.18 131.70 +0.36 508,535 1,333,396 +138,822
Sep17 170329 131.97 132.40 131.97 132.40 +0.41 1,199 8,529 +4,963
Dec17 170329 131.40 131.40 131.40 131.40 +0.36      
Total Volume and Open Interest 509,734 1,341,925 -75,548
Euro-Schatz(EUREX)
Jun17 170329 112.09 112.23 112.08 112.21 +0.09 274,867 1,410,932 +142,139
Sep17 170329 112.02 112.02 112.02 112.02 +0.09 0 50 +0
Dec17 170329 113.01 113.01 113.01 113.01 +0.09      
Total Volume and Open Interest 274,867 1,410,982 +8,038
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170329 100.315 100.315 100.315 100.315 -0.005 13 33,936 +5
Sep17 170329 100.285 100.285 100.285 100.285 +0.005 7 4,689 +7
Total Volume and Open Interest 48 71,062 +488
Long Gilt(LIFFE)
Mar17 170329 127~30 127~30 127~22 127~22 -0~08 1,428 45,081 -272
Jun17 170329 126~17 127~12 126~13 127~08 +0~12 144,953 672,423 +2,080
Total Volume and Open Interest 146,381 717,506 +1,808
3-Mth Short Sterling(LIFFE)
Jun17 170329 99.63 99.63 99.61 99.63 +0.00 19,521 522,791 -2,161
Sep17 170329 99.56 99.57 99.54 99.56 unch 35,643 441,356 -1,954
Dec17 170329 99.50 99.52 99.48 99.50 unch 61,076 357,130 +6,591
Mar18 170329 99.44 99.47 99.43 99.46 +0.01 72,932 291,116 +10,397
Jun18 170329 99.39 99.43 99.37 99.41 +0.01 73,322 327,662 +3,070
Sep18 170329 99.34 99.38 99.32 99.36 +0.02 47,186 224,246 -1,625
Total Volume and Open Interest 633,202 3,093,346 +20,484
3-Mth Euribor(LIFFE)
Jun17 170329 100.310 100.320 100.310 100.320 +0.005 105,560 510,829 -1,675
Sep17 170329 100.270 100.285 100.270 100.285 +0.010 72,190 421,709 -1,511
Dec17 170329 100.230 100.255 100.230 100.250 +0.010 124,516 353,132 -6,720
Total Volume and Open Interest 956,177 4,033,976 -2,410
3-Mth Aus T-Bills(SFE)
Jun17 170329 98.21 98.22 98.21 98.22 unch 24,662 184,537 -153
Sep17 170329 98.20 98.21 98.19 98.21 unch 22,029 186,670 -771
Dec17 170329 98.16 98.17 98.14 98.16 -0.01 31,156 248,183 +4,376
Mar18 170329 98.09 98.10 98.06 98.09 -0.01 29,677 138,056 +10,463
Jun18 170329 98.00 98.01 97.98 98.00 -0.01 20,626 109,114 +2,845
Sep18 170329 97.91 97.92 97.88 97.91 -0.02 10,282 78,133 +793
Dec18 170329 97.82 97.83 97.79 97.82 -0.02 7,635 48,496 -1,790
Mar19 170329 97.74 97.75 97.71 97.73 -0.02 2,989 27,616 -67
Jun19 170329 97.67 97.67 97.62 97.65 -0.02 849 7,873 +397
Sep19 170329 97.59 97.59 97.56 97.57 -0.03 1 968 -161
Total Volume and Open Interest 150,554 1,035,171 +16,241
10-Year Aus T-Bonds(SFE)
Jun17 170329 97.25 97.29 97.21 97.24 -0.03 113,744 962,014 -12,536
Sep17 170329 97.24 97.24 97.24 97.24 -0.03      
Total Volume and Open Interest 113,744 962,014 -12,536
3-Year Aus T-Bonds(SFE)
Jun17 170329 98.05 98.06 98.01 98.04 -0.02 202,283 901,136 -15,102
Sep17 170329 98.04 98.04 98.04 98.04 -0.02      
Total Volume and Open Interest 202,283 901,136 -15,102
Gold(CMX)
Apr17 170329 1250.8 1254.4 1246.9 1253.7 -1.9 237,274 123,905 -22,392
Jun17 170329 1253.0 1257.5 1250.0 1256.8 -2.0 70,825 238,996 +23,397
Aug17 170329 1257.0 1260.4 1254.1 1260.2 -1.9 3,050 38,519 +142
Oct17 170329 1260.1 1263.4 1257.0 1263.4 -2.0 853 5,684 +15
Dec17 170329 1264.3 1267.2 1260.1 1266.7 -1.9 12,092 41,765 +8,110
Feb18 170329 1264.8 1270.0 1264.5 1270.0 -1.9 411 6,707 -61
Apr18 170329 1273.4 1273.4 1270.0 1273.4 -2.0 1 600 +1
Jun18 170329 1277.0 1283.0 1277.0 1277.0 -2.0 2 4,697 +0
Aug18 170329 1278.9 1280.7 1278.8 1280.7 -2.0 0 302 +0
Oct18 170329 1284.6 1284.6 1281.2 1284.6 -2.0 0 18 +0
Dec18 170329 1286.8 1288.6 1286.8 1288.6 -2.0 15 5,782 +7
Total Volume and Open Interest 325,400 472,405 +9,380
Silver(CMX)
Mar17 170329 1822.8 1822.8 1814.0 1822.8 +0.3 10 47 -149
May17 170329 1820.5 1827.5 1805.5 1825.2 unch 59,649 146,896 +2,265
Jul17 170329 1827.5 1834.0 1814.0 1832.7 unch 5,030 26,799 +2,783
Sep17 170329 1827.0 1840.5 1827.0 1839.6 unch 276 7,449 +20
Dec17 170329 1841.5 1850.5 1831.0 1849.5 -0.1 1,138 14,161 +508
Mar18 170329 1856.0 1859.6 1856.0 1859.6 -0.1 7 360 -4
May18 170329 1866.1 1866.1 1866.1 1866.1 -0.1 0 26 +0
Total Volume and Open Interest 66,245 198,081 +5,422
Platinum(NYMEX)
Apr17 170329 955.0 956.5 947.8 952.5 -4.9 22,128 12,339 -5,988
Jul17 170329 958.4 960.2 951.5 956.3 -4.4 12,785 49,315 +5,133
Oct17 170329 961.0 963.6 955.7 960.3 -4.5 196 2,926 +107
Jan18 170329 966.0 966.5 964.0 964.3 -4.5 2 338 +0
Total Volume and Open Interest 35,124 65,005 -741
Palladium(NYMEX)
Jun17 170329 790.80 796.00 785.00 790.20 -2.40 5,225 31,673 -112
Sep17 170329 793.95 794.15 787.40 790.65 -2.45 17 478 -6
Dec17 170329 791.70 791.70 791.70 791.70 -2.45 0 26 +0
Total Volume and Open Interest 5,253 32,200 -127
Copper(CMX)
Mar17 170329 266.75 267.35 265.45 267.00 +0.10 434 467 -202
May17 170329 266.80 268.70 265.70 267.75 +0.15 96,551 127,495 -669
Jul17 170329 268.35 270.10 267.15 269.25 +0.20 10,049 51,818 +4,569
Sep17 170329 269.75 271.50 268.80 270.65 +0.20 1,568 20,431 +333
Dec17 170329 271.05 272.90 270.10 272.05 +0.15 2,877 31,098 -24
Total Volume and Open Interest 113,161 271,069 +4,565
E-mini DJIA Index(CBOT)
Jun17 170329 20635 20663 20563 20601 -24 175,580 137,962 +2,300
Sep17 170329 20589 20598 20531 20544 -20 63 306 +9
Dec17 170329 20509 20509 20455 20509 -20 4 28 +4
Mar18 170329 20479 20479 20479 20479 -20      
Total Volume and Open Interest 175,647 138,296 +2,313
S & P 500(CME)
Jun17 170329 2353.00 2357.00 2351.10 2357.00 +5.60 2,764 52,952 +1,498
Sep17 170329 2354.10 2355.20 2347.20 2354.10 +5.90 0 91 +5
Dec17 170329 2351.90 2353.00 2345.00 2351.90 +5.90 0 2 +0
Mar18 170329 2349.90 2351.00 2343.00 2349.90 +5.90      
Total Volume and Open Interest 2,764 53,045 +1,503
S & P 500 E-Mini(Globex)
Jun17 170329 2353.00 2359.75 2348.75 2357.00 +5.50 1,614,233 2,887,081 +11,907
Sep17 170329 2349.00 2356.00 2346.00 2354.00 +5.75 2,219 3,652 +237
Dec17 170329 2347.00 2353.00 2345.00 2352.00 +6.00 21 1,224 +1
Mar18 170329 2350.00 2350.00 2350.00 2350.00 +6.00 0 18 +0
Total Volume and Open Interest 1,616,473 2,891,975 +12,145
NASDAQ 100 E-Mini(Globex)
Jun17 170329 5409.00 5437.50 5404.80 5436.00 +31.00 276,499 240,669 +387
Sep17 170329 5420.30 5439.80 5409.80 5439.80 +32.30 527 338 +12
Dec17 170329 5434.50 5444.00 5434.50 5441.30 +32.30 0 20 +0
Total Volume and Open Interest 277,030 241,037 +401
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 170329 1702.40 1710.20 1696.30 1709.40 +5.30 17,110 90,660 +184
Sep17 170329 1708.00 1708.00 1697.90 1708.00 +5.30      
Total Volume and Open Interest 17,110 90,660 +184
Volatility Index(CBOE)
Mar17 170322 12.30 12.85 12.15 12.15 -0.03 126,473 128,062 -24,004
Apr17 170329 12.90 13.00 12.70 12.93 unch 142,968 278,598 -13,441
May17 170329 13.55 13.63 13.35 13.53 -0.02 72,050 92,509 +1,279
Jun17 170329 14.40 14.40 14.15 14.23 -0.15 25,355 38,657 +1,998
Total Volume and Open Interest 260,047 499,809 -8,542
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170329 833.50 833.50 833.50 833.50 +1.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170329 1365.50 1373.70 1361.00 1371.70 +7.70 170,197 543,172 -543
Sep17 170329 1365.00 1370.20 1365.00 1370.20 +7.70 24 230 +13
Dec17 170329 1368.70 1368.70 1368.70 1368.70 +7.70 0 80 +0
Total Volume and Open Interest 170,221 543,482 -530
Nikkei 225(CME)
Jun17 170329 19255 19315 19165 19220 -35 13,346 34,016 +631
Sep17 170329 19240 19240 19240 19240 -35 0 30 +0
Total Volume and Open Interest 13,346 34,046 +631
Nikkei 225(SGX)
Jun17 170329 19205 19215 19175 19205 +165 77,180 188,452 +3,127
Sep17 170329 19000 19170 18915 19170 +160 55 613 +13
Dec17 170329 19060 19060 19060 19060 +165 0 2,413 +0
Total Volume and Open Interest 77,335 197,820 +3,140
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170328 18795 19075 18765 19040 +230 975,986 326,945 -10,167
Sep17 170328 18750 19030 18720 19000 +240 4,337 6,109 +533
Total Volume and Open Interest 1,026,782 418,756 +20,556
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170328 18800 19080 18760 19040 +230 77,162 320,549 -3,715
Sep17 170328 18750 19030 18730 19000 +240 255 10,463 +639
Total Volume and Open Interest 77,454 414,639 -3,110
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170329 19185 19245 19100 19165 -20 47,840 56,674 +1,086
Sep17 170329 19095 19120 19095 19120 -20 0 4 +0
Total Volume and Open Interest 47,840 56,679 +1,086
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170329 19170 19170 19170 19170 -10 0 13 +0
Sep17 170329 19120 19120 19120 19120 -20      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170329 5056.5 5068.0 5037.5 5062.5 +23.0 80,211 360,460 +5,688
May17 170329 5000.0 5001.0 4977.0 4999.0 +23.0 13 248 +12
Jun17 170329 4949.0 4954.5 4930.0 4949.0 +23.0 231 17,111 +96
Total Volume and Open Interest 80,455 381,834 +5,796
Hang Seng Index(HKFE)
Mar17 170329 24352 24505 24336 24393 +38 162,138 105,840 -16,676
Apr17 170329 24369 24526 24357 24427 +54 63,214 59,599 +27,056
Total Volume and Open Interest 226,016 180,698 +10,515
DAX(EUREX)
Jun17 170329 12195.0 12265.5 12191.5 12232.5 +47.0 88,467 174,722 +24,254
Sep17 170329 12192.5 12256.0 12192.5 12224.0 +47.0 89 5,020 +54
Dec17 170329 12210.0 12225.0 12210.0 12217.0 +48.0 15 3,335 +14
Total Volume and Open Interest 88,571 183,077 -826
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170329 12200.0 12266.0 12193.0 12232.5 +47.0 26,576 9,575 +2,504
Sep17 170329 12222.0 12242.0 12211.0 12224.0 +47.0 37 135 +21
Total Volume and Open Interest 26,620 9,728 +195
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170329 3397 3411 3388 3399 +8 763,405 3,738,791 +3,871
Sep17 170329 3391 3401 3382 3390 +8 77 44,094 +694
Total Volume and Open Interest 763,502 3,816,839 +4,569
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170329 8508 8537 8457 8518 +49 27,322 199,508 +8,260
Sep17 170329 8456 8495 8446 8494 +49 4 3,923 +9
Total Volume and Open Interest 27,402 203,527 +789
FT-SE 100(EURONEXT)
Jun17 170329 7280.50 7309.50 7237.50 7294.00 +24.00 100,313 749,656 +797
Sep17 170329 7224.50 7231.00 7211.00 7229.50 +24.00 0 29 +0
Dec17 170329 7190.00 7190.00 7190.00 7190.00 +24.50 0 150 +0
Total Volume and Open Interest 100,313 749,835 +797
SPI 200(SFE)
Jun17 170329 5811.0 5868.0 5792.0 5860.0 +47.0 33,637 268,593 -1,611
Sep17 170329 5804.0 5804.0 5804.0 5804.0 +48.0 1 1,963 +0
Dec17 170329 5792.0 5792.0 5792.0 5792.0 +48.0 0 1,478 +0
Total Volume and Open Interest 33,639 272,911 -1,611
FTSE MIB(ISE)
Jun17 170329 19960.00 19970.00 19750.00 19838.00 -53.00 23,806 31,853 -1,394
Sep17 170329 19875.00 19875.00 19700.00 19758.00 -58.00 16 72 +2
Dec17 170329 19648.00 19648.00 19648.00 19648.00 -58.00 0 25 +0
Total Volume and Open Interest 23,822 31,950 -1,392
KOSPI 200(KFE)
Jun17 170329 281.50 282.80 281.30 282.20 +0.65 128,894 271,583 +134,499
Sep17 170329 281.90 283.25 281.90 282.75 +0.65 266 9,881 +4,935
Dec17 170329 284.10 284.10 284.10 284.10 +0.60 4 17,513 +8,767
Total Volume and Open Interest 129,164 302,448 +148,201
GSCI(CME)
Apr17 170329 381.00 385.00 380.20 384.35 +4.40 120 15,486 -95
May17 170329 387.35 387.35 387.35 387.35 +5.00      
Jun17 170329 388.35 388.35 388.35 388.35 +5.00      
Total Volume and Open Interest 120 15,486 -95
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!!!