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 01, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170301 1025.25 1041.50 1025.00 1041.25 +16.25 62,578 15,353 -26,407
May17 170301 1036.25 1052.25 1035.00 1051.75 +16.00 115,452 339,109 +3,689
Jul17 170301 1045.25 1060.50 1044.00 1060.00 +15.50 31,890 151,613 +397
Aug17 170301 1047.50 1060.00 1044.00 1059.75 +15.75 1,814 13,485 +40
Sep17 170301 1033.75 1044.50 1031.75 1044.00 +14.50 685 5,578 -169
Nov17 170301 1018.25 1033.00 1017.75 1032.25 +14.00 14,962 130,743 +335
Jan18 170301 1022.25 1036.00 1022.25 1036.00 +14.25 563 6,890 -16
Mar18 170301 1027.00 1037.00 1026.00 1037.00 +12.50 232 5,501 +54
May18 170301 1032.25 1037.75 1027.00 1037.75 +11.75 31 1,696 +5
Jul18 170301 1031.50 1039.75 1031.50 1039.75 +11.75 17 1,363 +0
Aug18 170301 1031.25 1031.25 1031.25 1031.25 +11.75 0 20 +0
Sep18 170301 1011.25 1011.25 1011.25 1011.25 +11.75 0 23 +0
Nov18 170301 985.00 992.00 984.75 991.75 +9.50 43 1,934 -3
Jan19 170301 993.50 993.50 993.50 993.50 +9.50 0 41 +0
Total Volume and Open Interest 228,267 673,384 -22,075
Soybean Meal(CBOT)
Mar17 170301 332.00 335.40 332.00 335.10 +2.50 38,425 8,804 -7,979
May17 170301 336.00 339.50 336.00 339.30 +2.90 63,031 193,295 +1,921
Jul17 170301 339.10 342.80 339.10 342.30 +2.90 9,907 85,131 -339
Aug17 170301 339.30 341.60 338.60 341.30 +2.70 1,124 10,675 +351
Sep17 170301 336.90 338.80 336.10 338.60 +2.30 749 9,384 -45
Oct17 170301 333.60 333.70 330.80 333.50 +2.40 514 7,706 -18
Dec17 170301 331.70 335.00 331.50 334.20 +2.20 2,212 38,297 +480
Jan18 170301 332.60 333.40 331.90 333.40 +1.90 274 2,190 +105
Mar18 170301 331.00 332.80 331.00 332.80 +1.70 270 3,511 +50
May18 170301 331.00 332.30 331.00 332.20 +1.30 48 1,307 +5
Total Volume and Open Interest 116,573 362,807 -5,471
Soybean Oil(CBOT)
Mar17 170301 33.56 34.49 33.56 34.49 +0.80 38,340 9,710 -10,065
May17 170301 34.11 34.81 33.78 34.74 +0.81 66,715 192,086 +5,362
Jul17 170301 34.34 35.05 34.03 35.00 +0.81 15,512 90,191 +2,017
Aug17 170301 34.36 35.14 34.14 35.07 +0.79 1,523 14,258 +276
Sep17 170301 34.49 35.14 34.21 35.12 +0.78 1,351 9,434 +56
Oct17 170301 34.51 35.15 34.20 35.10 +0.77 1,604 8,062 -171
Dec17 170301 34.59 35.36 34.40 35.31 +0.75 3,540 35,582 +247
Jan18 170301 34.84 35.46 34.56 35.41 +0.74 343 3,924 -20
Mar18 170301 34.91 35.55 34.70 35.51 +0.77 394 1,961 +7
May18 170301 35.03 35.59 35.03 35.59 +0.75 212 1,429 +49
Total Volume and Open Interest 130,728 369,741 -1,923
Canola(WCE)
Mar17 170301 533.0 535.4 533.0 535.4 +16.8 4,667 1,116 -2,833
May17 170301 520.5 533.3 520.4 532.9 +12.7 14,966 85,677 -1,717
Jul17 170301 523.8 535.5 523.0 535.3 +12.3 3,783 36,834 +82
Nov17 170301 500.9 513.9 500.1 512.9 +13.5 2,295 35,359 +460
Jan18 170301 508.7 519.3 508.7 518.3 +13.2 199 4,934 +125
Total Volume and Open Interest 25,910 164,040 -3,883
Corn(CBOT)
Mar17 170301 366.25 376.00 365.75 375.75 +9.00 227,526 33,183 -75,447
May17 170301 373.00 382.25 372.25 382.00 +8.25 286,531 627,370 +8,948
Jul17 170301 380.25 389.50 379.75 389.25 +8.25 66,080 306,376 +208
Sep17 170301 386.50 395.50 386.00 395.25 +8.00 14,177 129,766 -704
Dec17 170301 393.00 401.50 392.50 401.25 +7.50 23,157 183,560 +122
Mar18 170301 401.50 409.50 400.75 409.50 +7.25 2,722 29,960 +242
May18 170301 405.00 412.75 405.00 412.75 +7.25 806 4,280 +110
Jul18 170301 408.25 416.50 408.00 416.50 +7.25 613 11,637 +35
Sep18 170301 405.00 409.50 404.75 409.50 +6.25 7 1,411 +5
Dec18 170301 404.00 410.00 403.75 410.00 +5.50 1,302 13,532 +595
Total Volume and Open Interest 622,923 1,341,731 -65,886
Wheat(CBOT)
Mar17 170301 424.25 435.50 422.75 435.50 +10.75 38,376 6,205 -16,390
May17 170301 443.00 457.75 442.25 457.00 +13.25 89,262 210,806 +8,816
Jul17 170301 457.75 471.25 457.00 470.75 +12.25 19,901 89,494 -118
Sep17 170301 472.75 485.00 471.75 485.00 +11.75 4,875 32,525 +789
Dec17 170301 491.00 503.75 490.50 503.50 +11.25 5,470 52,365 +88
Mar18 170301 506.00 516.75 503.75 516.75 +11.25 1,255 8,413 +429
Total Volume and Open Interest 159,191 402,129 -6,384
Wheat(KCBT)
Mar17 170301 451.50 465.50 451.50 465.50 +14.25 25,454 3,872 -8,280
May17 170301 463.00 478.00 462.00 477.25 +13.75 36,380 98,363 -1,717
Jul17 170301 475.00 489.00 473.25 488.50 +13.50 7,312 69,544 +277
Sep17 170301 489.00 502.25 489.00 502.00 +13.00 1,601 10,546 +157
Dec17 170301 508.50 521.50 508.50 521.00 +12.50 1,384 18,111 -135
Mar18 170301 521.75 534.00 521.75 534.00 +12.75 431 3,826 +93
May18 170301 536.75 536.75 522.75 536.75 +12.00 293 1,361 +136
Total Volume and Open Interest 72,873 207,239 -9,478
Wheat(MGE)
Mar17 170301 544.00 553.25 544.00 553.25 +13.50 4,415 1,233 -3,409
May17 170301 550.50 561.75 550.50 561.50 +11.25 6,703 36,516 +141
Jul17 170301 556.00 566.25 555.00 566.00 +10.50 2,306 16,431 -164
Sep17 170301 561.75 571.75 561.75 571.75 +11.00 958 8,847 +58
Dec17 170301 570.75 582.25 570.75 581.75 +10.75 683 5,811 -209
Mar18 170301 581.50 590.25 581.50 589.75 +9.50 240 2,424 +24
Total Volume and Open Interest 15,373 71,691 -3,547
Oats(CBOT)
Mar17 170301 256.50 264.00 256.50 260.75 +2.75 567 597 -547
May17 170301 246.75 250.00 244.50 246.50 +2.25 573 5,694 -67
Jul17 170301 242.00 246.00 242.00 243.00 +2.75 252 914 +206
Sep17 170301 234.25 236.00 234.25 234.25 +1.00 2 28 +0
Total Volume and Open Interest 1,424 7,502 -380
Rough Rice(CBOT)
Mar17 170301 9.30 9.38 9.30 9.38 +0.10 1,577 302 -1,006
May17 170301 9.57 9.68 9.52 9.66 +0.10 1,963 10,600 +890
Jul17 170301 9.81 9.92 9.77 9.92 +0.10 345 998 +77
Sep17 170301 10.14 10.14 10.13 10.14 +0.11 0 38 +0
Total Volume and Open Interest 3,886 11,958 -38
Live Cattle(CME)
Apr17 170301 118.150 118.950 117.080 117.580 -0.350 18,796 129,073 -610
Jun17 170301 107.800 108.750 107.285 107.800 +0.250 10,796 93,235 +1,297
Aug17 170301 102.580 103.350 102.450 103.000 +0.570 5,376 53,382 +321
Oct17 170301 102.330 103.100 102.330 102.885 +0.555 2,998 32,030 +287
Dec17 170301 103.180 104.035 103.180 103.930 +0.630 751 14,029 +185
Feb18 170301 103.600 104.250 103.535 104.100 +0.315 307 4,291 +117
Total Volume and Open Interest 40,337 327,866 +669
Feeder Cattle(CME)
Mar17 170301 125.080 125.900 123.930 124.500 -0.580 5,585 10,345 -2,110
Apr17 170301 124.650 125.285 123.200 123.750 -0.950 4,312 15,879 +436
May17 170301 124.700 125.350 123.180 123.700 -1.030 3,322 13,590 +486
Aug17 170301 126.135 126.785 124.980 125.430 -0.800 1,319 8,776 +128
Sep17 170301 125.050 125.700 124.385 124.930 -0.300 213 1,186 +54
Oct17 170301 124.000 124.500 123.480 123.930 -0.205 111 536 +41
Nov17 170301 123.250 123.250 122.250 122.550 -0.430 84 267 +32
Total Volume and Open Interest 14,998 50,676 -908
Lean Hogs(CME)
Apr17 170301 68.250 68.900 67.535 68.430 +0.830 16,308 85,843 -833
May17 170301 74.100 74.750 73.600 74.135 +0.185 81 1,967 -6
Jun17 170301 78.035 78.480 77.450 78.000 +0.365 9,665 54,566 +260
Jul17 170301 78.200 78.600 77.730 78.200 +0.315 2,327 21,792 -26
Aug17 170301 77.950 78.500 77.700 78.400 +0.570 2,851 23,468 +667
Oct17 170301 67.500 68.200 67.225 68.150 +0.765 1,221 19,812 -731
Dec17 170301 62.650 63.300 62.500 63.200 +0.700 199 10,670 +6
Feb18 170301 65.450 65.885 65.200 65.800 +0.620 22 1,585 +5
Total Volume and Open Interest 32,685 220,251 -650
Class III Milk(CME)
Feb17 170228 16.87 16.88 16.86 16.87 unch 63 4,176 -10
Mar17 170301 16.24 16.36 15.98 16.04 -0.23 647 4,569 -76
Apr17 170301 16.19 16.19 15.79 15.89 -0.27 529 4,092 +8
May17 170301 16.22 16.22 15.84 15.90 -0.31 310 3,766 +92
Jun17 170301 16.44 16.45 16.08 16.16 -0.20 230 3,563 +99
Jul17 170301 16.72 16.73 16.47 16.51 -0.15 298 2,594 +179
Aug17 170301 16.93 16.97 16.80 16.81 -0.08 305 2,279 +184
Sep17 170301 16.95 16.95 16.80 16.85 -0.06 211 2,319 +119
Oct17 170301 16.92 16.92 16.77 16.81 -0.06 195 1,972 +110
Nov17 170301 16.87 16.87 16.73 16.73 -0.08 111 1,747 +71
Dec17 170301 16.72 16.72 16.58 16.58 -0.11 107 1,596 +43
Jan18 170301 16.60 16.60 16.55 16.55 -0.05 19 453 +15
Feb18 170301 16.55 16.55 16.55 16.55 -0.24 7 386 +3
Total Volume and Open Interest 3,149 34,744 +947
Cocoa(ICE)
Mar17 170301 1931 1931 1931 1931 -12 4 8 +0
May17 170301 1904 1923 1888 1897 -12 18,773 134,367 -132
Jul17 170301 1918 1933 1899 1909 -11 11,369 64,834 +891
Sep17 170301 1930 1950 1918 1927 -10 2,692 27,061 -64
Dec17 170301 1961 1979 1948 1957 -8 2,200 18,508 +290
Mar18 170301 1987 1999 1974 1981 -9 661 14,390 +105
May18 170301 2006 2014 1994 2001 -7 261 5,354 -88
Total Volume and Open Interest 35,994 276,463 +1,004
Coffee "C"(ICE)
Mar17 170301 140.20 142.65 140.10 142.65 +1.95 52 238 -29
May17 170301 143.15 145.50 139.65 144.80 +2.20 21,165 98,529 +322
Jul17 170301 145.45 147.60 142.00 147.15 +2.25 4,602 33,575 +1,257
Sep17 170301 147.55 149.80 144.30 149.45 +2.25 2,232 19,826 +312
Dec17 170301 150.85 152.90 147.45 152.55 +2.25 1,502 14,784 +293
Mar18 170301 153.95 155.80 150.80 155.60 +2.20 375 4,778 +110
Total Volume and Open Interest 30,101 176,222 +2,360
Orange Juice(ICE)
Mar17 170301 170.45 170.65 162.10 166.55 +1.75 820 683 -533
May17 170301 160.80 164.45 158.50 161.35 -0.65 2,273 7,931 +174
Jul17 170301 158.55 160.50 155.00 157.50 -1.20 403 1,110 +115
Sep17 170301 159.00 159.95 154.85 156.85 -1.30 166 425 +76
Nov17 170301 158.40 158.40 155.80 155.80 -1.45 16 97 +6
Jan18 170301 155.85 155.85 155.85 155.85 -1.45 0 1 +0
Total Volume and Open Interest 3,678 10,247 -162
Sugar #11(ICE)
May17 170301 19.31 19.53 19.10 19.48 +0.25 90,193 300,578 +2,100
Jul17 170301 19.16 19.37 18.99 19.34 +0.28 30,898 169,892 -1,272
Oct17 170301 19.07 19.38 19.02 19.35 +0.30 12,198 108,254 -423
Mar18 170301 19.35 19.55 19.20 19.52 +0.31 8,093 90,737 +350
May18 170301 18.74 19.09 18.74 19.06 +0.32 3,397 24,661 +729
Jul18 170301 18.31 18.66 18.31 18.63 +0.32 1,522 16,575 -186
Oct18 170301 18.17 18.48 18.17 18.46 +0.29 1,277 17,145 +78
Mar19 170301 18.16 18.43 18.16 18.42 +0.26 346 8,532 +24
Total Volume and Open Interest 176,368 772,122 -6,450
London Cocoa(LCE)
Mar17 170301 1531 1546 1522 1525 -4 6,098 67,254 -2,349
May17 170301 1544 1563 1536 1541 -3 12,124 95,653 +1,679
Jul17 170301 1567 1584 1558 1563 -3 13,975 68,210 +7,280
Sep17 170301 1581 1598 1574 1579 -1 4,828 49,289 +1,100
Dec17 170301 1605 1622 1598 1603 unch 2,664 35,757 +748
Mar18 170301 1621 1638 1616 1620 unch 1,201 26,033 +248
May18 170301 1644 1654 1636 1638 unch 243 7,257 -1
Total Volume and Open Interest 41,161 354,480 +8,726
London Sugar(LCE)
May17 170301 533.70 540.30 531.50 539.40 +6.80 13,333 40,392 -431
Aug17 170301 523.70 530.10 522.00 529.30 +7.10 3,500 18,070 +325
Oct17 170301 508.40 515.00 508.00 513.90 +5.70 984 14,352 +147
Dec17 170301 500.80 504.40 499.30 504.40 +5.60 583 6,027 +226
Mar18 170301 497.40 501.50 497.40 501.50 +6.60 187 4,368 -21
Total Volume and Open Interest 18,707 85,308 +228
Cotton(ICE)
Mar17 170301 75.34 76.85 75.34 76.85 +1.52 0 101 -30
May17 170301 76.57 77.98 76.17 77.86 +1.52 12,290 161,186 -602
Jul17 170301 77.64 78.87 77.30 78.73 +1.25 4,534 50,077 +801
Oct17 170301 74.94 74.94 74.94 74.94 +0.54 0 34 +0
Dec17 170301 74.21 74.92 74.20 74.90 +0.52 1,643 45,739 +830
Mar18 170301 74.55 75.01 74.42 75.01 +0.42 82 5,312 +20
Total Volume and Open Interest 18,591 263,803 +1,038
Lumber(CME)
Mar17 170301 364.0 366.2 361.2 361.5 -4.9 425 1,228 -151
May17 170301 374.9 379.3 374.1 374.9 -3.9 726 3,980 +431
Jul17 170301 383.3 385.5 381.3 382.4 -3.7 112 626 +59
Sep17 170301 382.1 387.8 382.1 382.1 -4.0 53 163 +22
Total Volume and Open Interest 1,328 6,029 +370
Crude Oil(NYM)
Apr17 170301 53.95 54.44 53.63 53.83 -0.18 394,380 465,689 -1,442
May17 170301 54.41 54.85 54.10 54.28 -0.15 129,483 234,402 +3,436
Jun17 170301 54.73 55.18 54.46 54.61 -0.14 86,691 259,485 +4,424
Jul17 170301 54.92 55.43 54.75 54.87 -0.13 34,813 119,979 +2,931
Aug17 170301 55.25 55.56 54.93 55.05 -0.12 21,845 93,045 +3,437
Sep17 170301 55.15 55.67 55.02 55.14 -0.11 24,744 119,964 +3,131
Oct17 170301 55.22 55.66 55.10 55.17 -0.11 7,442 66,644 -413
Nov17 170301 55.34 55.65 55.11 55.17 -0.12 4,947 48,056 -692
Dec17 170301 55.20 55.67 55.03 55.15 -0.13 47,808 247,972 -420
Jan18 170301 55.35 55.55 55.06 55.11 -0.14 3,904 49,307 +475
Feb18 170301 55.13 55.55 55.05 55.07 -0.14 3,162 25,261 -188
Mar18 170301 55.08 55.50 54.94 55.03 -0.14 6,544 43,234 -1,880
Apr18 170301 54.99 54.99 54.99 54.99 -0.13 1,981 11,551 +256
May18 170301 54.94 54.94 54.94 54.94 -0.13 2,091 11,373 -136
Jun18 170301 54.92 55.38 54.82 54.88 -0.14 8,110 60,408 -167
Jul18 170301 54.86 54.86 54.80 54.80 -0.14 780 10,513 -41
Total Volume and Open Interest 798,726 2,118,580 +13,312
e-miNY Crude Oil(NYM)
Apr17 170301 53.925 54.450 53.625 53.825 -0.175 7,039 1,975 +6
May17 170301 54.350 54.800 54.125 54.275 -0.150 104 190 +6
Jun17 170301 54.700 55.100 54.450 54.600 -0.150 14 111 +1
Jul17 170301 54.900 54.900 54.875 54.875 -0.125 0 167 +0
Aug17 170301 55.050 55.150 55.050 55.050 -0.125 1 35 +1
Sep17 170301 55.500 55.500 55.150 55.150 -0.100 0 120 +0
Oct17 170301 55.175 55.175 55.175 55.175 -0.100 0 20 +0
Nov17 170301 55.175 55.175 55.175 55.175 -0.125 0 88 +0
Dec17 170301 55.325 55.550 55.050 55.150 -0.125 2 164 -2
Jan18 170301 55.100 55.100 55.100 55.100 -0.150 0 81 +0
Total Volume and Open Interest 7,168 3,109 +20
NY Harbor ULSD(NYM)
Apr17 170301 163.99 165.95 162.21 162.41 -1.58 56,187 119,623 +4,759
May17 170301 164.54 166.83 163.32 163.46 -1.46 18,475 70,703 +594
Jun17 170301 165.30 167.70 164.34 164.47 -1.33 13,587 57,194 -439
Jul17 170301 166.90 168.60 165.38 165.53 -1.24 4,000 27,248 -119
Aug17 170301 168.11 169.53 166.52 166.63 -1.15 2,944 16,174 +332
Sep17 170301 168.12 170.30 167.56 167.76 -1.05 2,486 17,825 +433
Oct17 170301 170.81 171.09 168.72 168.81 -0.95 581 7,099 +27
Nov17 170301 170.03 172.14 169.73 169.81 -0.88 1,139 9,447 -42
Dec17 170301 171.16 172.99 170.39 170.59 -0.82 3,952 46,603 -282
Jan18 170301 171.40 171.40 171.20 171.32 -0.80 611 5,445 +122
Feb18 170301 171.60 171.60 171.45 171.52 -0.79 72 2,886 -11
Mar18 170301 170.98 172.89 168.60 170.98 -0.78 342 2,203 +198
Apr18 170301 169.63 170.21 167.25 169.63 -0.81 330 1,166 +166
May18 170301 168.69 168.69 167.00 168.69 -0.84 21 887 -2
Total Volume and Open Interest 128,771 410,976 -5,287
RBOB Gasoline(NYM)
Apr17 170301 171.01 172.57 166.50 167.80 -5.14 57,207 115,723 +1,514
May17 170301 174.20 175.21 169.52 170.76 -4.80 25,472 79,665 +1,091
Jun17 170301 175.17 176.22 171.00 172.12 -4.38 14,168 54,306 +857
Jul17 170301 174.86 175.66 171.11 172.06 -4.00 5,991 33,420 +326
Aug17 170301 173.56 174.49 170.29 171.04 -3.64 3,207 17,694 -76
Sep17 170301 170.91 171.94 168.29 168.81 -3.33 4,740 22,847 +184
Oct17 170301 157.79 158.52 155.63 156.00 -2.71 2,121 8,937 -44
Nov17 170301 155.01 155.01 152.90 153.09 -2.26 1,388 6,935 +34
Dec17 170301 151.92 152.92 150.60 150.88 -1.93 3,907 24,335 +586
Jan18 170301 150.15 150.17 150.15 150.17 -1.83 204 4,607 +114
Total Volume and Open Interest 151,647 394,649 -7,364
e-miNY RBOB Gasoline(NYM)
Apr17 170301 167.80 167.80 167.80 167.80 -5.14      
May17 170301 170.80 170.80 170.76 170.80 -4.76      
Jun17 170301 172.10 172.12 172.10 172.10 -4.40      
Jul17 170301 172.10 172.10 172.06 172.10 -3.96      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr17 170301 2.770 2.828 2.743 2.799 +0.025 127,547 274,465 +2,888
May17 170301 2.867 2.936 2.841 2.909 +0.039 42,899 204,869 +4,767
Jun17 170301 2.947 3.022 2.926 2.999 +0.046 20,156 85,704 +1,558
Jul17 170301 3.015 3.100 3.005 3.080 +0.053 16,793 105,037 +1,001
Aug17 170301 3.044 3.125 3.024 3.107 +0.057 9,094 46,508 +869
Sep17 170301 3.033 3.113 3.020 3.098 +0.056 8,051 69,980 +230
Oct17 170301 3.040 3.131 3.035 3.115 +0.057 21,717 101,749 +1,555
Nov17 170301 3.097 3.187 3.094 3.178 +0.061 7,792 39,439 +632
Dec17 170301 3.218 3.316 3.211 3.308 +0.069 5,079 43,218 -124
Jan18 170301 3.305 3.407 3.300 3.401 +0.075 10,122 65,041 +462
Feb18 170301 3.290 3.381 3.290 3.378 +0.074 2,974 24,953 -34
Mar18 170301 3.207 3.308 3.207 3.302 +0.077 5,429 42,929 +377
Apr18 170301 2.761 2.837 2.761 2.837 +0.062 6,231 62,448 +713
May18 170301 2.744 2.794 2.743 2.794 +0.059 1,979 22,415 +987
Jun18 170301 2.784 2.819 2.771 2.819 +0.057 568 12,421 +141
Jul18 170301 2.816 2.849 2.802 2.849 +0.056 492 14,631 -152
Total Volume and Open Interest 289,219 1,308,171 +15,863
Brent Crude Oil(ICE)
May17 170301 56.45 57.05 56.24 56.36 -0.15 311,469 570,357 +16,415
Jun17 170301 56.83 57.35 56.53 56.66 -0.18 175,659 378,059 +14,421
Jul17 170301 56.95 57.51 56.71 56.83 -0.18 70,261 166,944 +6,000
Aug17 170301 57.05 57.56 56.82 56.93 -0.17 39,439 113,872 +1,229
Sep17 170301 57.05 57.56 56.82 56.94 -0.17 32,262 158,895 +3,109
Oct17 170301 57.00 57.50 56.80 56.90 -0.15 7,306 63,344 -88
Nov17 170301 56.91 57.38 56.72 56.81 -0.15 4,312 59,438 +238
Dec17 170301 56.80 57.30 56.62 56.71 -0.15 82,793 246,741 +10,072
Jan18 170301 56.89 57.17 56.56 56.63 -0.16 3,198 35,987 +734
Feb18 170301 56.55 56.55 56.55 56.55 -0.17 1,360 29,125 -75
Mar18 170301 56.66 56.68 56.48 56.48 -0.17 4,166 32,515 +567
Apr18 170301 56.42 56.42 56.42 56.42 -0.18 645 19,867 +267
May18 170301 56.34 56.34 56.34 56.34 -0.19 468 13,903 +93
Jun18 170301 56.56 56.77 56.20 56.25 -0.19 11,929 86,218 +1,002
Total Volume and Open Interest 914,049 2,417,518 +4,444
Gas Oil(ICE)
Mar17 170301 493.75 501.25 492.50 496.75 +7.50 32,973 178,052 -5,863
Apr17 170301 496.25 504.00 495.25 499.25 +7.25 50,894 151,641 -358
May17 170301 498.25 505.50 497.25 501.25 +7.50 17,217 86,353 +1,782
Jun17 170301 500.00 507.00 499.25 502.75 +7.25 16,735 133,703 +847
Jul17 170301 501.75 508.50 501.50 504.50 +7.00 7,267 47,545 +2,156
Aug17 170301 506.50 510.75 503.25 506.75 +7.00 3,862 31,170 -120
Sep17 170301 508.00 512.50 505.50 508.75 +7.00 4,077 35,499 +683
Oct17 170301 508.75 514.75 507.75 511.00 +7.25 2,516 33,396 +872
Nov17 170301 509.25 515.00 508.25 511.50 +7.25 1,826 14,240 +519
Dec17 170301 508.75 515.00 508.00 511.50 +7.25 12,714 93,736 +788
Total Volume and Open Interest 159,855 968,954 +2,348
Ethanol(CBOT)
Mar17 170301 1.531 1.531 1.492 1.521 -0.004 383 226 -189
Apr17 170301 1.560 1.579 1.520 1.543 -0.005 478 2,897 +65
May17 170301 1.580 1.580 1.532 1.554 -0.007 6 429 +4
Jun17 170301 1.575 1.575 1.531 1.553 -0.005 2 349 +2
Jul17 170301 1.570 1.570 1.552 1.552 -0.007 1 223 +0
Aug17 170301 1.565 1.565 1.552 1.552 -0.007 0 436 +0
Sep17 170301 1.555 1.555 1.544 1.544 -0.007 0 39 +0
Oct17 170301 1.550 1.550 1.533 1.533 -0.007 10 96 +10
Total Volume and Open Interest 880 4,762 -108
WTI Crude Oil(ICE)
Apr17 170301 53.94 54.43 53.65 53.83 -0.18 35,666 66,611 -1,141
May17 170301 54.37 54.85 54.12 54.28 -0.15 42,544 69,369 +677
Jun17 170301 54.69 55.18 54.46 54.61 -0.14 30,598 92,534 -1,437
Jul17 170301 55.13 55.43 54.76 54.87 -0.13 10,957 39,744 -945
Aug17 170301 55.14 55.60 54.98 55.05 -0.12 5,561 21,258 -417
Sep17 170301 55.27 55.65 55.07 55.14 -0.11 4,187 23,482 -724
Oct17 170301 55.55 55.66 55.11 55.17 -0.11 2,381 9,508 +771
Nov17 170301 55.54 55.65 55.17 55.17 -0.12 809 4,589 +48
Dec17 170301 55.17 55.62 55.09 55.15 -0.13 13,977 117,551 +1,389
Jan18 170301 55.11 55.11 55.11 55.11 -0.14 804 5,886 +458
Feb18 170301 55.07 55.07 55.07 55.07 -0.14 156 4,721 -10
Mar18 170301 55.03 55.03 55.03 55.03 -0.14 112 8,201 +0
Apr18 170301 54.99 54.99 54.99 54.99 -0.13 88 1,542 +65
May18 170301 54.94 54.94 54.94 54.94 -0.13 41 577 +8
Jun18 170301 54.88 54.88 54.88 54.88 -0.14 469 30,176 +31
Jul18 170301 54.80 54.80 54.80 54.80 -0.14 0 374 +0
Total Volume and Open Interest 157,060 609,073 +1,918
US Dollar Index(ICE)
Mar17 170301 101.475 101.980 101.220 101.780 +0.650 24,660 68,766 -311
Jun17 170301 101.380 101.875 101.140 101.680 +0.630 994 4,465 +374
Sep17 170301 101.405 101.640 101.080 101.540 +0.630 9 450 +2
Total Volume and Open Interest 25,663 73,924 +65
Australian Dollar(CME)
Mar17 170301 76.50 76.98 76.33 76.72 +0.06 60,449 135,015 -1,667
Jun17 170301 76.30 76.83 76.20 76.58 +0.08 1,054 3,171 +365
Sep17 170301 76.26 76.57 76.11 76.45 +0.07 28 708 +8
Total Volume and Open Interest 61,602 138,983 -1,243
British Pound(CME)
Mar17 170301 123.80 124.08 122.82 122.84 -1.21 106,596 214,717 +5,200
Jun17 170301 124.17 124.37 123.14 123.15 -1.19 3,678 3,999 +1,583
Sep17 170301 124.40 124.61 123.49 123.49 -1.19 7 221 +4
Total Volume and Open Interest 110,575 219,292 +6,961
Canadian Dollar(CME)
Mar17 170301 75.12 75.29 74.87 74.89 -0.36 58,353 124,751 -4,647
Jun17 170301 75.20 75.35 74.95 74.98 -0.35 939 4,697 +265
Sep17 170301 75.30 75.35 75.08 75.08 -0.35 15 805 +10
Dec17 170301 75.25 75.30 75.19 75.20 -0.34 6 981 +6
Total Volume and Open Interest 59,341 131,323 -4,341
Japanese Yen(CME)
Mar17 170301 88.66 88.71 87.69 87.98 -1.18 128,561 195,223 -2,994
Jun17 170301 89.09 89.10 88.11 88.38 -1.18 1,701 10,910 -223
Sep17 170301 89.44 89.44 88.60 88.81 -1.16 8 141 +6
Total Volume and Open Interest 130,331 206,425 -3,161
Swiss Franc(CME)
Mar17 170301 99.45 99.52 98.76 99.15 -0.45 16,783 45,803 +384
Jun17 170301 100.03 100.10 99.37 99.74 -0.44 58 436 +13
Sep17 170301 100.44 100.56 100.08 100.38 -0.45 0 14 +0
Total Volume and Open Interest 16,841 46,263 +397
EuroFX(CME)
Mar17 170301 105.77 105.95 105.18 105.48 -0.50 168,333 409,324 +1,317
Jun17 170301 106.29 106.44 105.70 105.99 -0.48 6,447 16,105 +2,962
Sep17 170301 106.74 106.92 106.27 106.51 -0.49 23 633 +7
Total Volume and Open Interest 175,772 426,509 +4,566
Mexican Peso(CME)
Mar17 170301 496.50 506.25 495.00 503.25 +6.13 24,142 140,171 -2,310
Apr17 170301 500.75 500.75 500.75 500.75 +6.13      
Total Volume and Open Interest 24,218 195,187 -2,295
Brazilian Real(CME)
Apr17 170301 316.95 320.90 316.90 320.45 +3.40 218 25,816 +38
May17 170301 316.80 318.75 316.55 318.75 +3.25 0 100 +0
Jun17 170301 313.85 316.20 313.85 316.20 +3.05 11 5,111 +11
Jul17 170301 314.10 314.10 314.10 314.10 +1.60      
Total Volume and Open Interest 229 31,027 -13,015
30-Year T-Bonds(CBOT)
Mar17 170301 152~090 152~110 150~160 150~220 -2~080 326,593 51,967 -103,328
Jun17 170301 151~050 151~060 149~070 149~140 -2~070 264,816 608,571 +77,583
Sep17 170301 149~140 149~140 149~140 149~140 -2~070      
Total Volume and Open Interest 591,409 660,538 -25,745
10-Year T-Notes(CBOT)
Mar17 170301 124~255 124~255 124~055 124~090 -0~265 1,246,309 258,742 -355,557
Jun17 170301 124~090 124~090 123~195 123~230 -0~275 1,135,798 3,047,238 +190,218
Sep17 170301 123~165 123~165 123~115 123~115 -0~275      
Total Volume and Open Interest 2,382,107 3,305,980 -165,339
5-Year T-Notes(CBOT)
Mar17 170301 117~254 117~254 117~150 117~166 -0~174 925,442 348,953 -273,827
Jun17 170301 117~142 117~142 117~022 117~042 -0~182 820,344 2,867,080 +187,154
Sep17 170301 116~276 116~276 116~276 116~276 -0~182 0 2 +0
Total Volume and Open Interest 1,745,786 3,216,035 -86,673
2 Year T-Notes(CBOT)
Mar17 170301 108~124 108~124 108~102 108~116 -0~040 490,852 145,577 -193,016
Jun17 170301 108~032 108~032 108~000 108~014 -0~050 490,226 1,311,162 +109,453
Sep17 170301 108~014 108~014 108~014 108~014 -0~050      
Total Volume and Open Interest 981,078 1,456,739 -83,563
Eurodollars(CME)
Mar17 170301 98.842 98.853 98.827 98.848 -0.032 283,650 1,337,630 -17,209
Jun17 170301 98.680 98.695 98.655 98.690 -0.025 283,956 1,529,054 +8,669
Sep17 170301 98.545 98.560 98.520 98.550 -0.040 237,746 1,188,264 -664
Dec17 170301 98.395 98.400 98.360 98.390 -0.050 423,404 1,426,007 +14,367
Mar18 170301 98.280 98.285 98.240 98.270 -0.060 235,355 1,031,273 -15,724
Jun18 170301 98.170 98.170 98.115 98.145 -0.075 254,313 923,195 +33,560
Sep18 170301 98.070 98.070 98.005 98.040 -0.080 183,765 665,304 +5,977
Dec18 170301 97.955 97.965 97.885 97.915 -0.090 286,603 1,069,843 +26,308
Mar19 170301 97.885 97.885 97.810 97.840 -0.100 138,466 572,679 +303
Jun19 170301 97.815 97.815 97.735 97.760 -0.110 150,535 617,119 +8,672
Sep19 170301 97.750 97.750 97.665 97.690 -0.115 103,928 472,228 +5,260
Dec19 170301 97.665 97.675 97.585 97.605 -0.120 170,676 505,038 -2,707
Mar20 170301 97.625 97.625 97.540 97.560 -0.120 85,765 265,939 +11,102
Jun20 170301 97.580 97.580 97.495 97.515 -0.120 48,283 183,317 +3,281
Sep20 170301 97.540 97.540 97.450 97.470 -0.125 41,413 159,760 +3,184
Dec20 170301 97.470 97.480 97.400 97.415 -0.125 42,131 176,313 +3,655
Mar21 170301 97.445 97.450 97.365 97.380 -0.125 36,928 97,796 +150
Jun21 170301 97.405 97.415 97.325 97.340 -0.125 36,289 100,420 -688
Total Volume and Open Interest 3,136,568 12,688,714 +91,790
Ultra T-Bond(CBOT)
Mar17 170301 161~29 161~31 159~16 159~26 -3~03 124,524 79,773 -48,143
Jun17 170301 161~01 161~01 158~12 158~23 -3~02 102,298 677,754 +44,128
Sep17 170301 158~23 158~23 158~23 158~23 -3~02      
Total Volume and Open Interest 226,822 757,527 -4,015
Ultra 10-Yr T-Note(CBOT)
Mar17 170301 134~260 134~260 133~300 134~010 -1~090 109,618 22,917 -44,197
Jun17 170301 133~150 133~155 132~185 132~215 -1~085 85,140 314,788 +39,852
Sep17 170301 132~215 132~215 132~215 132~215 -1~085      
Total Volume and Open Interest 194,758 337,705 -4,345
30 Day Federal Funds(CBOT)
Mar17 170301 99.250 99.250 99.240 99.250 -0.035 128,867 131,638 -16,747
Apr17 170301 99.180 99.180 99.165 99.175 -0.070 197,285 562,317 +3,337
May17 170301 99.135 99.140 99.125 99.140 -0.035 76,300 278,532 -3,697
Jun17 170301 99.075 99.080 99.060 99.080 -0.035 14,225 38,257 +1,391
Jul17 170301 99.025 99.030 99.010 99.030 -0.040 22,552 122,210 +3,936
Aug17 170301 98.985 98.995 98.975 98.995 -0.040 7,522 81,880 -86
Total Volume and Open Interest 482,429 1,643,605 -11,700
Japanese Govt Bonds(SGX)
Mar17 170228 150.57 150.65 150.52 150.55 -0.01 3,893 15,056 -2,041
Jun17 170228 150.22 150.24 150.14 150.14 -0.01 88 314 +68
Sep17 170228 150.14 150.14 150.14 150.14 -0.01      
Total Volume and Open Interest 3,981 15,370 -1,973
Euro-Buxl(EUREX)
Mar17 170301 172.86 173.08 170.30 170.64 -2.98 43,752 195,946 +15,226
Jun17 170301 170.90 170.94 168.26 168.56 -2.96 10,832 55,384 +15,649
Sep17 170301 168.20 168.20 166.38 166.50 -3.02 2 29 +1
Total Volume and Open Interest 54,586 251,359 +6,203
Euro-Bund(EUREX)
Mar17 170301 165.78 165.90 164.75 164.93 -1.12 640,091 2,008,227 +357,026
Jun17 170301 162.55 162.65 161.53 161.70 -1.11 108,801 555,329 +187,756
Sep17 170301 163.94 163.94 162.99 163.04 -1.19 367 6,141 +364
Total Volume and Open Interest 749,259 2,569,697 +233,281
Euro-Bobl(EUREX)
Mar17 170301 134.63 134.69 134.17 134.22 -0.51 448,145 1,565,776 +223,444
Jun17 170301 132.58 132.62 132.17 132.23 -0.43 110,583 318,776 +138,142
Sep17 170301 133.08 133.08 133.08 133.08 -0.51      
Total Volume and Open Interest 558,728 1,884,552 +107,423
Euro-Schatz(EUREX)
Mar17 170301 112.63 112.63 112.50 112.50 -0.14 375,640 1,457,704 +232,973
Jun17 170301 112.46 112.46 112.32 112.33 -0.14 122,719 322,324 +161,904
Sep17 170301 112.33 112.33 112.33 112.33 -0.14      
Total Volume and Open Interest 498,359 1,780,028 +87,284
3-Mth Euribor(EUREX)
Mar17 170301 100.330 100.330 100.330 100.330 unch 0 4,204 +76
Jun17 170301 100.300 100.300 100.300 100.300 unch 40 33,587 +65
Sep17 170301 100.285 100.285 100.285 100.285 unch 0 4,633 +0
Total Volume and Open Interest 159 73,430 -873
Long Gilt(LIFFE)
Mar17 170301 127~29 128~02 127~20 127~22 -0~20 51,865 97,852 -28,936
Jun17 170301 126~27 126~31 126~16 126~19 -0~20 175,750 618,511 +18,418
Total Volume and Open Interest 227,615 716,365 -10,518
3-Mth Short Sterling(LIFFE)
Mar17 170301 99.64 99.64 99.64 99.64 unch 21,971 362,753 +3,712
Jun17 170301 99.61 99.62 99.60 99.61 unch 20,905 506,754 +1,297
Sep17 170301 99.59 99.60 99.58 99.59 -0.01 28,117 373,667 +5,832
Dec17 170301 99.58 99.58 99.56 99.57 -0.02 38,288 347,369 +1,402
Mar18 170301 99.55 99.56 99.53 99.54 -0.02 54,981 289,610 +8,372
Jun18 170301 99.52 99.53 99.50 99.50 -0.03 37,455 281,738 +8,943
Total Volume and Open Interest 453,775 3,121,787 +68,410
3-Mth Euribor(LIFFE)
Mar17 170301 100.325 100.330 100.325 100.325 unch 23,737 314,829 -364
Jun17 170301 100.300 100.305 100.290 100.300 +0.005 46,986 423,126 +3,183
Sep17 170301 100.280 100.290 100.275 100.280 unch 50,102 340,949 -1,764
Total Volume and Open Interest 688,832 3,486,187 -21,494
3-Mth Aus T-Bills(SFE)
Mar17 170301 98.22 98.22 98.20 98.21 -0.01 6,051 93,617 -2,668
Jun17 170301 98.23 98.23 98.19 98.21 -0.02 19,041 235,578 -1,577
Sep17 170301 98.21 98.22 98.16 98.18 -0.03 20,056 166,293 -1,523
Dec17 170301 98.16 98.16 98.10 98.12 -0.04 27,248 237,165 +2,293
Mar18 170301 98.07 98.08 98.00 98.03 -0.04 22,988 117,223 +651
Jun18 170301 97.98 97.99 97.90 97.92 -0.06 15,066 111,515 -66
Sep18 170301 97.88 97.89 97.80 97.81 -0.06 10,569 72,403 +4,385
Dec18 170301 97.78 97.80 97.69 97.71 -0.07 2,103 50,117 -355
Mar19 170301 97.69 97.69 97.59 97.61 -0.08 633 8,882 -119
Jun19 170301 97.52 97.52 97.49 97.51 -0.08 5 5,497 +1
Total Volume and Open Interest 123,760 1,100,713 +1,022
10-Year Aus T-Bonds(SFE)
Mar17 170301 97.25 97.27 97.15 97.17 -0.08 113,907 1,039,382 -8,670
Jun17 170301 97.25 97.25 97.15 97.16 -0.08 494 400 +400
Total Volume and Open Interest 114,401 1,039,782 -8,270
3-Year Aus T-Bonds(SFE)
Mar17 170301 98.01 98.03 97.92 97.95 -0.06 189,810 1,069,162 +17,466
Jun17 170301 98.04 98.04 97.97 97.97 -0.06 0 5 +0
Total Volume and Open Interest 189,810 1,069,167 +17,466
Gold(CMX)
Apr17 170301 1248.5 1251.4 1237.2 1250.0 -3.9 208,488 291,639 -682
Jun17 170301 1252.0 1254.6 1240.5 1253.3 -3.9 6,202 83,490 +810
Aug17 170301 1254.3 1257.0 1244.0 1256.4 -3.8 1,202 25,425 +787
Oct17 170301 1255.2 1259.5 1248.9 1259.5 -3.7 254 4,242 +80
Dec17 170301 1261.1 1263.1 1250.0 1262.5 -3.6 1,830 28,152 -696
Feb18 170301 1261.0 1265.8 1256.6 1265.8 -3.5 321 5,205 -48
Apr18 170301 1266.1 1269.3 1260.1 1269.3 -3.4 103 399 +50
Jun18 170301 1270.2 1272.9 1264.0 1272.9 -3.3 2 4,438 +0
Aug18 170301 1276.7 1276.7 1276.7 1276.7 -3.2 0 610 +0
Oct18 170301 1280.5 1280.5 1280.5 1280.5 -3.2 0 5 +0
Dec18 170301 1284.3 1290.5 1284.3 1284.3 -3.2 52 4,634 -51
Total Volume and Open Interest 218,999 452,363 +63
Silver(CMX)
Mar17 170301 1829.5 1845.5 1825.0 1844.3 +2.3 24,873 7,299 -10,061
May17 170301 1836.0 1851.0 1827.0 1848.9 +2.0 70,994 153,748 -350
Jul17 170301 1842.5 1857.5 1834.0 1855.5 +2.0 2,127 15,613 +84
Sep17 170301 1848.0 1862.5 1848.0 1862.2 +2.1 637 7,982 +39
Dec17 170301 1851.0 1871.9 1851.0 1871.9 +2.2 1,284 12,238 +552
Mar18 170301 1881.9 1881.9 1868.0 1881.9 +2.3 10 359 +1
May18 170301 1889.1 1889.1 1889.1 1889.1 +2.3 0 26 +0
Total Volume and Open Interest 100,318 199,568 -9,718
Platinum(NYMEX)
Apr17 170301 1026.1 1030.2 1014.6 1018.9 -12.1 19,693 61,214 +557
Jul17 170301 1028.5 1033.3 1018.0 1022.4 -11.9 721 8,293 +368
Oct17 170301 1030.3 1030.3 1022.4 1026.3 -11.8 32 1,662 +5
Jan18 170301 1031.0 1031.0 1030.3 1030.3 -11.8 0 6 +0
Total Volume and Open Interest 20,451 71,260 +931
Palladium(NYMEX)
Mar17 170301 771.50 778.05 770.30 778.05 +7.35 2,285 354 -2,026
Jun17 170301 771.20 783.90 769.05 779.00 +7.30 5,961 27,115 +1,192
Sep17 170301 771.55 784.50 771.55 779.75 +7.35 32 73 +9
Total Volume and Open Interest 8,298 27,560 -823
Copper(CMX)
Mar17 170301 270.50 275.50 270.30 272.65 +2.25 14,418 5,359 -8,457
May17 170301 271.40 276.85 270.60 273.60 +2.20 63,218 150,825 +1,936
Jul17 170301 272.60 278.00 271.95 274.85 +2.20 5,460 32,917 +178
Sep17 170301 273.90 278.55 273.90 275.80 +2.20 2,538 17,975 -670
Dec17 170301 274.80 278.90 274.80 276.65 +2.15 1,931 22,099 +643
Total Volume and Open Interest 88,412 267,698 -6,505
E-mini DJIA Index(CBOT)
Mar17 170301 20836 21162 20810 21091 +284 122,654 133,947 -2,182
Jun17 170301 20769 21106 20762 21037 +289 510 1,816 +208
Sep17 170301 20720 21030 20701 20982 +289 3 46 -2
Dec17 170301 20750 20940 20750 20940 +289 0 4 +0
Total Volume and Open Interest 123,167 135,813 -1,976
S & P 500(CME)
Mar17 170301 2365.00 2393.50 2364.30 2393.50 +30.70 3,539 78,954 +972
Jun17 170301 2378.50 2396.60 2378.50 2390.10 +31.50 506 3,925 +392
Sep17 170301 2379.50 2393.20 2379.50 2386.70 +31.50 0 20 +0
Dec17 170301 2376.00 2390.30 2376.00 2383.90 +31.60      
Total Volume and Open Interest 4,045 82,899 +1,364
S & P 500 E-Mini(Globex)
Mar17 170301 2364.50 2401.00 2363.25 2393.50 +30.75 1,156,575 3,011,470 +18,240
Jun17 170301 2360.25 2397.25 2359.50 2390.00 +31.50 14,456 103,178 +7,104
Sep17 170301 2359.75 2394.50 2358.50 2386.75 +31.50 217 840 +43
Dec17 170301 2354.00 2390.00 2354.00 2384.00 +31.75 13 83 +2
Total Volume and Open Interest 1,171,261 3,115,578 +25,389
NASDAQ 100 E-Mini(Globex)
Mar17 170301 5334.50 5400.00 5332.00 5386.00 +53.70 153,779 235,411 -6,780
Jun17 170301 5335.00 5401.00 5333.00 5387.30 +55.00 531 2,049 +41
Sep17 170301 5353.30 5405.80 5353.30 5390.00 +55.00 3 40 +2
Total Volume and Open Interest 154,313 237,515 -6,737
S&P Midcap 400(CME) e-Mini
Mar17 170301 1728.90 1760.60 1728.80 1757.00 +29.30 13,656 97,677 -178
Jun17 170301 1745.30 1755.70 1745.30 1755.70 +29.20 2 33 +1
Sep17 170301 1754.30 1754.30 1754.30 1754.30 +29.20      
Total Volume and Open Interest 13,658 97,710 -177
Volatility Index(CBOE)
Mar17 170301 13.50 13.55 12.75 13.28 -0.25 68,446 251,240 -8,614
Apr17 170301 15.35 15.38 14.78 15.08 -0.25 48,798 174,642 +13,920
May17 170301 15.95 16.00 15.45 15.78 -0.15 18,152 56,711 +2,385
Jun17 170301 16.50 16.50 16.00 16.33 -0.10 7,306 33,231 +915
Total Volume and Open Interest 151,069 583,329 +583,329
Russell 2000 Mini(ICE)
Mar17 170301 1386.10 1415.90 1385.30 1412.40 +27.40 127,313 616,384 +6,156
Jun17 170301 1385.50 1414.00 1385.00 1411.40 +27.90 155 671 +31
Sep17 170301 1409.90 1409.90 1409.90 1409.90 +27.80 0 198 +0
Total Volume and Open Interest 127,468 617,333 +6,187
Nikkei 225(CME)
Mar17 170301 19200 19635 19175 19575 +380 12,503 31,069 +275
Jun17 170301 19180 19575 19125 19520 +380 298 528 +156
Total Volume and Open Interest 12,801 31,597 +431
Nikkei 225(SGX)
Mar17 170301 19400 19490 19385 19400 +275 88,537 200,498 +2,417
Jun17 170301 19270 19340 19265 19270 +275 92 11,490 -7
Sep17 170228 18965 18965 18965 18965 -10 0 409 +0
Total Volume and Open Interest 68,974 217,142 +226
Nikkei 225 Mini(JPX)
Mar17 170228 19130 19270 19070 19130 -10 815,965 483,256 +6,448
Jun17 170228 18990 19135 18935 18990 -10 23,322 23,743 +1,561
Sep17 170228 18970 19090 18900 18950 -10 222 1,241 +22
Total Volume and Open Interest 850,612 550,778 +8,608
Nikkei 225(JPX)
Mar17 170228 19130 19270 19070 19130 -10 50,864 367,012 +606
Jun17 170228 19000 19130 18940 18990 -10 1,133 29,798 -155
Sep17 170228 18930 19050 18930 18950 -10 12 9,303 +2
Total Volume and Open Interest 52,017 487,495 +1,227
Nikkei 225(CME) Yen
Mar17 170301 19210 19620 19155 19565 +385 34,474 56,971 +949
Jun17 170301 19090 19480 19060 19430 +385 410 675 +149
Sep17 170301 19380 19380 19380 19380 +385      
Total Volume and Open Interest 34,884 57,647 +1,098
Nikkei 225(CME) e-Mini Yen
Mar17 170301 19590 19590 19560 19560 +380 0 94 +0
Jun17 170301 19430 19430 19430 19430 +380      
Sep17 170301 19380 19380 19380 19380 +380      
Total Volume and Open Interest 0 94 +0
CAC 40(EURONEXT)
Mar17 170301 4874.5 4974.5 4872.5 4961.0 +103.0 65,420 364,899 -21,745
Apr17 170301 4862.0 4955.5 4862.0 4944.0 +103.5 120 47,497 +552
May17 170301 4850.0 4889.5 4850.0 4879.5 +103.0 0 20 +0
Jun17 170301 4759.0 4827.0 4759.0 4826.0 +103.0 16 3,262 +16
Total Volume and Open Interest 65,556 415,693 -21,177
Hang Seng Index(HKFE)
Mar17 170301 23740 23854 23735 23793 +51 115,362 141,432 +7,110
Apr17 170301 23780 23850 23745 23798 +53      
Total Volume and Open Interest 137,286 163,650  
DAX(EUREX)
Mar17 170301 11864.5 12099.5 11857.0 12062.0 +215.0 62,341 175,616 +19,559
Jun17 170301 11897.0 12128.5 11892.0 12092.5 +215.5 463 13,180 +423
Sep17 170301 12000.0 12093.5 12000.0 12079.5 +215.5 1 2,722 +9
Total Volume and Open Interest 62,805 191,518 +1,394
Mini-DAX(EUREX)
Mar17 170301 11862.0 12100.0 11858.0 12062.0 +215.0 21,965 10,264 +2,154
Jun17 170301 11896.0 12131.0 11896.0 12092.5 +215.5 69 2,639 +78
Sep17 170301 11927.0 12109.0 11927.0 12079.5 +215.5 4 34 +3
Total Volume and Open Interest 22,038 12,937 +370
FT-SE 100(EURONEXT)
Mar17 170301 7264.00 7383.00 7260.50 7363.00 +97.50 87,299 739,640 +6,075
Jun17 170301 7194.00 7303.50 7193.00 7287.50 +96.50 1,111 39,938 +57
Sep17 170301 7224.00 7224.00 7224.00 7224.00 +97.00      
Total Volume and Open Interest 88,410 779,578 +6,132
SPI 200(SFE)
Mar17 170301 5681.0 5692.0 5654.0 5683.0 -1.0 42,161 274,990 +146
Jun17 170301 5665.0 5670.0 5641.0 5669.0 unch 15 1,829 +11
Sep17 170301 5612.0 5612.0 5612.0 5612.0 unch 0 1,814 +0
Total Volume and Open Interest 42,176 279,686 +157
FTSE MIB(ISE)
Mar17 170301 19050.00 19410.00 19005.00 19300.00 +378.00 25,605 38,947 +1,657
Jun17 170301 18605.00 18960.00 18600.00 18858.00 +378.00 38 2,060 +9
Sep17 170301 18728.00 18728.00 18728.00 18728.00 +378.00      
Total Volume and Open Interest 25,643 41,007 +1,666
KOSPI 200(KFE)
Mar17 170228 269.80 269.85 269.75 269.75 +0.25 110,460 135,760 -3,845
Jun17 170228 256.80 270.35 256.80 270.30 +0.30 1,362 14,858 +561
Sep17 170228 270.10 271.10 270.10 271.10 +1.00 1 3,074 +30
Total Volume and Open Interest 111,823 164,018 -3,264
GSCI(CME)
Mar17 170301 404.40 405.05 402.50 403.25 +1.50 86 15,505 +71
Apr17 170301 404.85 406.20 404.85 404.85 +1.50 0 25 +0
May17 170301 406.85 406.85 406.85 406.85 +1.50      
Total Volume and Open Interest 86 15,530 +71
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!!!