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 Thu March 02, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170302 1039.75 1040.25 1022.00 1026.75 -14.50 17,713 10,303 -5,050
May17 170302 1050.00 1051.00 1032.00 1037.25 -14.50 227,628 350,383 +11,274
Jul17 170302 1058.00 1059.25 1040.50 1045.75 -14.25 73,024 153,750 +2,137
Aug17 170302 1057.00 1058.50 1041.50 1045.75 -14.00 3,104 13,651 +166
Sep17 170302 1044.00 1044.00 1026.25 1032.00 -12.00 1,683 5,579 +1
Nov17 170302 1030.50 1032.00 1015.00 1021.75 -10.50 42,411 133,014 +2,271
Jan18 170302 1034.00 1035.00 1019.75 1026.00 -10.00 911 7,015 +125
Mar18 170302 1033.50 1033.50 1022.50 1027.25 -9.75 772 5,552 +51
May18 170302 1033.00 1033.50 1027.00 1029.00 -8.75 494 1,804 +108
Jul18 170302 1034.50 1034.50 1029.00 1031.25 -8.50 227 1,403 +40
Aug18 170302 1022.75 1022.75 1022.75 1022.75 -8.50 9 26 +6
Sep18 170302 1002.75 1002.75 1002.75 1002.75 -8.50 0 23 +0
Nov18 170302 989.50 991.75 979.75 985.50 -6.25 315 1,942 +8
Jan19 170302 987.25 987.25 987.25 987.25 -6.25 0 41 +0
Total Volume and Open Interest 368,293 684,523 +11,139
Soybean Meal(CBOT)
Mar17 170302 335.20 335.70 327.50 330.80 -4.30 9,624 5,205 -3,599
May17 170302 339.30 339.80 331.50 334.80 -4.50 94,014 199,399 +6,104
Jul17 170302 342.30 342.90 334.50 337.90 -4.40 29,524 88,508 +3,377
Aug17 170302 341.30 341.50 333.90 337.20 -4.10 3,706 10,931 +256
Sep17 170302 338.40 338.80 331.60 335.10 -3.50 2,712 9,356 -28
Oct17 170302 332.80 333.00 327.50 330.60 -2.90 2,525 7,591 -115
Dec17 170302 334.00 334.50 328.00 331.80 -2.40 10,711 39,773 +1,476
Jan18 170302 333.60 333.60 328.20 331.10 -2.30 243 2,247 +57
Mar18 170302 331.50 331.80 327.60 330.80 -2.00 160 3,559 +48
May18 170302 328.20 330.40 327.60 330.40 -1.80 15 1,316 +9
Total Volume and Open Interest 153,271 370,403 +7,596
Soybean Oil(CBOT)
Mar17 170302 34.43 34.43 33.88 33.88 -0.61 13,353 3,908 -5,802
May17 170302 34.64 34.68 34.08 34.13 -0.61 175,630 190,463 -1,623
Jul17 170302 34.87 34.93 34.35 34.40 -0.60 59,421 91,209 +1,018
Aug17 170302 34.79 34.97 34.42 34.46 -0.61 12,407 15,447 +1,189
Sep17 170302 34.92 35.01 34.47 34.51 -0.61 8,852 10,057 +623
Oct17 170302 34.95 35.00 34.46 34.50 -0.60 5,689 8,374 +312
Dec17 170302 35.15 35.18 34.67 34.72 -0.59 19,713 36,518 +936
Jan18 170302 35.15 35.23 34.84 34.84 -0.57 1,248 3,955 +31
Mar18 170302 35.32 35.32 34.94 34.98 -0.53 548 1,966 +5
May18 170302 35.43 35.43 35.01 35.05 -0.54 199 1,446 +17
Total Volume and Open Interest 297,296 366,440 -3,301
Canola(WCE)
Mar17 170302 533.2 533.3 532.4 532.4 -3.0 413 323 -793
May17 170302 530.8 531.4 524.4 528.4 -4.5 25,388 86,330 +653
Jul17 170302 535.3 535.3 527.2 530.8 -4.5 8,755 37,438 +604
Nov17 170302 509.6 510.4 505.0 508.7 -4.2 12,501 39,685 +4,326
Jan18 170302 515.6 515.9 509.8 513.8 -4.5 961 4,837 -97
Total Volume and Open Interest 48,041 168,746 +4,706
Corn(CBOT)
Mar17 170302 375.00 375.75 370.50 372.75 -3.00 43,455 20,351 -12,832
May17 170302 381.50 382.25 376.75 379.50 -2.50 366,417 649,364 +21,994
Jul17 170302 388.25 389.25 383.50 386.25 -3.00 101,919 304,983 -1,393
Sep17 170302 394.00 395.00 389.75 392.25 -3.00 25,685 132,977 +3,211
Dec17 170302 400.25 401.00 396.00 398.50 -2.75 68,697 191,426 +7,866
Mar18 170302 408.25 408.75 404.00 406.75 -2.75 4,108 30,134 +174
May18 170302 411.50 412.00 407.75 410.25 -2.50 504 4,395 +115
Jul18 170302 415.00 415.25 411.00 413.50 -3.00 1,182 11,536 -101
Sep18 170302 407.50 407.50 407.00 407.50 -2.00 135 1,458 +47
Dec18 170302 409.25 409.75 405.50 407.50 -2.50 2,423 14,238 +706
Total Volume and Open Interest 614,538 1,361,513 +19,782
Wheat(CBOT)
Mar17 170302 436.75 437.75 432.00 432.00 -3.50 7,864 1,670 -4,535
May17 170302 457.00 459.50 449.75 452.75 -4.25 101,908 213,615 +2,809
Jul17 170302 470.75 472.75 464.25 467.00 -3.75 31,750 89,448 -46
Sep17 170302 485.00 486.00 478.25 481.25 -3.75 9,721 33,695 +1,170
Dec17 170302 503.00 504.00 496.50 499.75 -3.75 6,868 51,855 -510
Mar18 170302 516.50 516.50 510.50 512.75 -4.00 627 8,367 -46
Total Volume and Open Interest 158,833 400,986 -1,143
Wheat(KCBT)
Mar17 170302 464.50 465.50 459.25 460.25 -5.25 4,394 1,779 -2,093
May17 170302 476.75 478.75 469.00 470.25 -7.00 31,329 101,093 +2,730
Jul17 170302 488.50 490.00 480.50 481.75 -6.75 12,632 68,477 -1,067
Sep17 170302 502.00 503.25 494.00 495.50 -6.50 2,146 10,743 +197
Dec17 170302 521.00 522.00 513.50 515.00 -6.00 2,046 18,055 -56
Mar18 170302 534.00 534.00 525.75 528.00 -6.00 147 3,820 -6
May18 170302 534.50 534.50 531.25 531.25 -5.50 17 1,394 +33
Total Volume and Open Interest 52,741 206,976 -263
Wheat(MGE)
Mar17 170302 548.50 548.50 539.75 540.25 -13.00 738 750 -483
May17 170302 559.00 560.75 552.25 553.00 -8.50 4,397 36,989 +473
Jul17 170302 563.75 566.00 558.00 558.75 -7.25 2,401 16,535 +104
Sep17 170302 571.00 571.25 563.50 564.50 -7.25 393 8,877 +30
Dec17 170302 581.00 581.00 573.75 574.00 -7.75 622 5,890 +79
Mar18 170302 589.00 589.00 582.50 582.50 -7.25 112 2,410 -14
Total Volume and Open Interest 8,708 71,891 +200
Oats(CBOT)
Mar17 170302 262.00 263.00 256.00 257.25 -3.50 88 286 -311
May17 170302 245.75 248.25 235.25 238.25 -8.25 387 5,632 -62
Jul17 170302 242.00 243.00 233.50 236.25 -6.75 71 957 +43
Sep17 170302 232.00 232.00 228.25 230.25 -4.00 0 28 +0
Total Volume and Open Interest 587 7,190 -312
Rough Rice(CBOT)
Mar17 170302 9.34 9.35 9.34 9.35 -0.03 112 125 -177
May17 170302 9.66 9.69 9.61 9.62 -0.04 525 10,644 +44
Jul17 170302 9.92 9.94 9.88 9.88 -0.04 26 1,003 +5
Sep17 170302 10.10 10.13 10.10 10.10 -0.04 6 38 +0
Total Volume and Open Interest 669 11,830 -128
Live Cattle(CME)
Apr17 170302 117.250 117.600 116.035 116.150 -1.430 33,687 129,894 +821
Jun17 170302 107.580 107.850 106.580 106.730 -1.070 18,088 97,043 +3,808
Aug17 170302 102.680 103.000 101.850 101.950 -1.050 9,736 54,992 +1,610
Oct17 170302 102.580 102.700 101.750 101.885 -1.000 5,142 32,617 +587
Dec17 170302 103.330 103.885 102.750 102.850 -1.080 2,121 14,486 +457
Feb18 170302 103.550 103.800 103.050 103.150 -0.950 703 4,575 +284
Total Volume and Open Interest 69,636 335,075 +7,209
Feeder Cattle(CME)
Mar17 170302 124.350 124.400 123.135 123.450 -1.050 3,923 9,034 -1,311
Apr17 170302 123.580 123.600 121.800 121.930 -1.820 5,300 16,286 +407
May17 170302 123.450 123.535 121.500 121.730 -1.970 3,661 14,388 +798
Aug17 170302 125.100 125.200 123.650 123.885 -1.545 1,867 9,144 +368
Sep17 170302 124.050 124.400 123.300 123.650 -1.280 228 1,212 +26
Oct17 170302 123.000 123.180 122.480 122.800 -1.130 131 526 -10
Nov17 170302 121.850 121.850 121.350 121.580 -0.970 40 276 +9
Total Volume and Open Interest 15,160 50,958 +282
Lean Hogs(CME)
Apr17 170302 68.550 69.635 68.100 68.285 -0.145 19,873 84,691 -1,152
May17 170302 74.285 75.100 74.000 74.100 -0.035 71 1,991 +24
Jun17 170302 78.000 78.885 77.580 77.800 -0.200 11,519 55,414 +848
Jul17 170302 78.180 78.885 77.885 78.000 -0.200 2,383 21,862 +70
Aug17 170302 78.400 78.850 77.930 78.035 -0.365 3,651 23,981 +513
Oct17 170302 68.000 68.480 67.800 67.900 -0.250 866 20,050 +238
Dec17 170302 63.080 63.550 63.035 63.130 -0.070 266 10,750 +80
Feb18 170302 65.785 66.200 65.700 65.800 unch 35 1,594 +9
Total Volume and Open Interest 38,664 220,881 +630
Class III Milk(CME)
Feb17 170228 16.87 16.88 16.86 16.87 unch 63 4,176 -10
Mar17 170302 16.07 16.07 15.87 16.03 -0.01 363 4,589 +20
Apr17 170302 15.91 16.01 15.71 15.96 +0.07 453 4,079 -13
May17 170302 15.97 16.07 15.78 16.04 +0.14 315 3,799 +33
Jun17 170302 16.17 16.31 16.08 16.25 +0.09 349 3,539 -24
Jul17 170302 16.49 16.62 16.47 16.59 +0.08 141 2,607 +13
Aug17 170302 16.82 16.90 16.81 16.90 +0.09 161 2,282 +3
Sep17 170302 16.88 16.91 16.87 16.91 +0.06 57 2,340 +21
Oct17 170302 16.88 16.88 16.87 16.88 +0.07 50 1,964 -8
Nov17 170302 16.80 16.80 16.80 16.80 +0.07 30 1,760 +13
Dec17 170302 16.58 16.72 16.58 16.58 unch 36 1,614 +18
Jan18 170302 16.55 16.60 16.55 16.55 unch 3 456 +3
Feb18 170302 16.55 16.55 16.55 16.55 unch 8 393 +7
Total Volume and Open Interest 1,966 30,661 -4,083
Cocoa(ICE)
Mar17 170302 1962 1962 1962 1962 +31 1 4 -4
May17 170302 1896 1940 1869 1928 +31 28,558 136,951 +2,584
Jul17 170302 1915 1950 1879 1939 +30 9,698 66,294 +1,460
Sep17 170302 1928 1967 1898 1957 +30 6,077 27,017 -44
Dec17 170302 1960 1997 1928 1987 +30 3,641 19,087 +579
Mar18 170302 1985 2013 1955 2012 +31 1,502 15,242 +852
May18 170302 2006 2033 1975 2032 +31 118 5,393 +39
Total Volume and Open Interest 49,954 281,942 +5,479
Coffee "C"(ICE)
Mar17 170302 143.25 143.30 142.20 142.20 -0.45 75 180 -58
May17 170302 145.25 146.50 142.45 144.35 -0.45 18,079 98,374 -155
Jul17 170302 147.55 148.75 144.80 146.70 -0.45 4,799 33,657 +82
Sep17 170302 149.90 151.05 147.10 149.00 -0.45 3,006 19,900 +74
Dec17 170302 153.00 154.20 150.25 152.15 -0.40 2,141 15,208 +424
Mar18 170302 156.05 157.10 153.60 155.25 -0.35 404 4,876 +98
Total Volume and Open Interest 28,580 176,736 +514
Orange Juice(ICE)
Mar17 170302 170.30 170.75 170.30 170.60 +4.05 455 409 -274
May17 170302 161.60 165.00 161.60 164.20 +2.85 1,370 8,185 +254
Jul17 170302 159.00 160.50 158.70 159.70 +2.20 97 1,147 +37
Sep17 170302 158.40 159.35 158.15 159.05 +2.20 32 443 +18
Nov17 170302 158.00 158.00 157.90 157.90 +2.10 24 119 +22
Jan18 170302 157.95 157.95 157.95 157.95 +2.10 0 1 +0
Total Volume and Open Interest 1,978 10,304 +57
Sugar #11(ICE)
May17 170302 19.52 19.69 19.35 19.66 +0.18 64,989 298,025 -2,553
Jul17 170302 19.40 19.55 19.20 19.46 +0.12 29,028 169,802 -90
Oct17 170302 19.49 19.55 19.20 19.43 +0.08 14,956 109,108 +854
Mar18 170302 19.51 19.67 19.36 19.58 +0.06 7,567 90,508 -229
May18 170302 19.06 19.18 18.89 19.10 +0.04 2,437 24,141 -520
Jul18 170302 18.60 18.74 18.46 18.64 +0.01 1,847 16,488 -87
Oct18 170302 18.45 18.54 18.28 18.45 -0.01 1,326 17,142 -3
Mar19 170302 18.50 18.50 18.25 18.41 -0.01 167 8,582 +50
Total Volume and Open Interest 122,363 742,124 -29,998
London Cocoa(LCE)
Mar17 170302 1530 1571 1519 1561 +36 35,988 56,718 -10,536
May17 170302 1542 1588 1533 1577 +36 18,822 97,178 +1,525
Jul17 170302 1564 1609 1555 1598 +35 10,136 68,815 +605
Sep17 170302 1580 1624 1571 1614 +35 4,700 49,227 -62
Dec17 170302 1603 1648 1595 1638 +35 2,962 36,596 +839
Mar18 170302 1625 1665 1613 1656 +36 1,811 25,984 -49
May18 170302 1643 1674 1633 1674 +36 398 7,407 +150
Total Volume and Open Interest 75,186 347,259 -7,221
London Sugar(LCE)
May17 170302 540.30 545.30 536.30 543.60 +4.20 9,489 41,694 +1,302
Aug17 170302 529.90 534.80 527.00 533.50 +4.20 4,497 18,828 +758
Oct17 170302 514.00 518.20 511.00 516.80 +2.90 1,099 14,826 +474
Dec17 170302 505.00 508.40 502.00 507.00 +2.60 215 5,993 -34
Mar18 170302 499.20 505.30 499.20 504.00 +2.50 101 4,378 +10
Total Volume and Open Interest 15,511 87,844 +2,536
Cotton(ICE)
Mar17 170302 76.84 78.00 75.69 75.69 -1.16 26 101 +0
May17 170302 77.70 79.18 76.32 76.78 -1.08 13,140 161,902 +716
Jul17 170302 78.64 79.97 77.32 77.86 -0.87 6,190 50,946 +869
Oct17 170302 74.79 74.79 74.72 74.72 -0.22 0 34 +0
Dec17 170302 74.82 75.19 74.00 74.75 -0.15 3,040 46,569 +830
Mar18 170302 75.15 75.19 74.17 74.87 -0.14 406 5,472 +160
Total Volume and Open Interest 22,976 266,379 +2,576
Lumber(CME)
Mar17 170302 361.5 363.5 355.4 355.7 -5.8 215 1,090 -138
May17 170302 373.0 379.5 370.0 370.4 -4.5 324 3,953 -27
Jul17 170302 382.9 383.0 379.3 380.1 -2.3 64 647 +21
Sep17 170302 380.0 380.0 379.0 379.1 -3.0 6 164 +1
Total Volume and Open Interest 611 5,888 -141
Crude Oil(NYM)
Apr17 170302 53.69 53.80 52.54 52.61 -1.22 593,909 456,844 -8,845
May17 170302 54.16 54.26 53.00 53.07 -1.21 193,975 242,167 +7,765
Jun17 170302 54.52 54.62 53.34 53.41 -1.20 121,135 258,554 -931
Jul17 170302 54.82 54.87 53.63 53.69 -1.18 45,079 122,825 +2,846
Aug17 170302 54.98 55.06 53.84 53.90 -1.15 30,496 89,015 -4,030
Sep17 170302 55.11 55.13 53.93 54.01 -1.13 32,281 121,408 +1,444
Oct17 170302 55.13 55.15 54.02 54.07 -1.10 12,441 67,083 +439
Nov17 170302 55.11 55.18 54.10 54.11 -1.06 3,808 48,208 +152
Dec17 170302 55.08 55.21 54.07 54.14 -1.01 60,643 248,074 +102
Jan18 170302 54.97 55.18 54.09 54.14 -0.97 6,131 49,939 +632
Feb18 170302 54.95 54.95 54.08 54.13 -0.94 2,438 24,572 -689
Mar18 170302 54.90 55.10 54.07 54.12 -0.91 3,785 42,776 -458
Apr18 170302 54.11 54.11 54.11 54.11 -0.88 1,071 12,167 +616
May18 170302 54.09 54.09 54.09 54.09 -0.85 836 11,219 -154
Jun18 170302 54.85 54.96 54.01 54.07 -0.81 8,534 61,315 +907
Jul18 170302 54.02 54.86 54.02 54.02 -0.78 386 10,591 +78
Total Volume and Open Interest 1,139,941 2,120,334 +1,754
e-miNY Crude Oil(NYM)
Apr17 170302 53.675 53.800 52.525 52.600 -1.225 12,198 1,952 -23
May17 170302 54.225 54.250 53.025 53.075 -1.200 244 203 +13
Jun17 170302 54.575 54.575 53.350 53.400 -1.200 48 120 +9
Jul17 170302 54.150 54.300 53.700 53.700 -1.175 15 164 -3
Aug17 170302 54.500 54.500 53.900 53.900 -1.150 1 35 +0
Sep17 170302 54.000 55.500 54.000 54.000 -1.150 0 120 +0
Oct17 170302 54.075 54.075 54.075 54.075 -1.100 0 20 +0
Nov17 170302 54.100 54.100 54.100 54.100 -1.075 0 88 +0
Dec17 170302 54.825 54.825 54.125 54.150 -1.000 9 172 +8
Jan18 170302 54.150 54.150 54.150 54.150 -0.950 6 75 -6
Total Volume and Open Interest 12,521 3,107 -2
NY Harbor ULSD(NYM)
Apr17 170302 162.67 163.40 157.80 157.91 -4.50 108,885 120,505 +882
May17 170302 163.60 163.76 158.98 159.10 -4.36 46,328 68,977 -1,726
Jun17 170302 164.78 164.89 160.08 160.21 -4.26 43,036 57,999 +805
Jul17 170302 165.68 165.68 161.21 161.34 -4.19 12,402 26,155 -1,093
Aug17 170302 166.35 166.54 162.44 162.52 -4.11 10,310 16,599 +425
Sep17 170302 167.45 167.45 163.68 163.75 -4.01 6,472 18,298 +473
Oct17 170302 166.62 166.62 164.89 164.91 -3.90 2,587 7,411 +312
Nov17 170302 168.53 168.53 165.91 165.96 -3.85 1,177 9,588 +141
Dec17 170302 170.67 170.67 166.64 166.79 -3.80 22,211 45,861 -742
Jan18 170302 169.15 169.15 167.56 167.56 -3.76 1,452 5,742 +297
Feb18 170302 169.40 169.40 167.80 167.85 -3.67 473 3,086 +200
Mar18 170302 168.50 168.66 167.44 167.44 -3.54 486 2,334 +131
Apr18 170302 167.50 167.50 166.29 166.29 -3.34 388 1,401 +235
May18 170302 166.95 166.95 165.51 165.51 -3.18 54 900 +13
Total Volume and Open Interest 258,406 404,930 -6,046
RBOB Gasoline(NYM)
Apr17 170302 166.50 167.30 162.66 164.33 -3.47 106,723 117,809 +2,086
May17 170302 169.50 170.20 165.77 167.26 -3.50 76,755 79,147 -518
Jun17 170302 170.96 171.54 167.35 168.64 -3.48 49,761 55,319 +1,013
Jul17 170302 171.21 171.36 167.56 168.70 -3.36 18,316 33,859 +439
Aug17 170302 169.58 170.58 166.99 167.85 -3.19 10,179 18,396 +702
Sep17 170302 167.57 168.44 165.19 165.86 -2.95 14,044 21,637 -1,210
Oct17 170302 155.63 155.63 152.76 153.24 -2.76 4,054 8,823 -114
Nov17 170302 151.70 151.74 149.89 150.39 -2.70 3,060 7,026 +91
Dec17 170302 150.78 150.90 147.84 148.17 -2.71 10,258 24,704 +369
Jan18 170302 149.04 149.04 147.32 147.32 -2.85 1,480 4,994 +387
Total Volume and Open Interest 298,256 390,278 -4,371
e-miNY RBOB Gasoline(NYM)
Apr17 170302 164.30 167.80 164.30 164.30 -3.50      
May17 170302 167.30 167.30 167.26 167.30 -3.46      
Jun17 170302 168.60 168.64 168.60 168.60 -3.52      
Jul17 170302 168.70 168.70 168.70 168.70 -3.36      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr17 170302 2.791 2.835 2.730 2.804 +0.005 183,619 276,722 +2,257
May17 170302 2.904 2.938 2.836 2.914 +0.005 65,811 209,539 +4,670
Jun17 170302 2.994 3.033 2.936 3.009 +0.010 35,802 93,494 +7,790
Jul17 170302 3.074 3.117 3.021 3.094 +0.014 36,350 107,402 +2,365
Aug17 170302 3.088 3.148 3.042 3.124 +0.017 14,058 48,001 +1,493
Sep17 170302 3.090 3.138 3.051 3.115 +0.017 18,695 71,858 +1,878
Oct17 170302 3.107 3.157 3.056 3.134 +0.019 40,475 103,507 +1,758
Nov17 170302 3.161 3.221 3.130 3.200 +0.022 7,837 39,872 +433
Dec17 170302 3.290 3.355 3.266 3.332 +0.024 6,771 43,117 -101
Jan18 170302 3.390 3.449 3.350 3.425 +0.024 13,981 65,359 +318
Feb18 170302 3.358 3.423 3.339 3.398 +0.020 4,978 25,468 +515
Mar18 170302 3.317 3.341 3.269 3.320 +0.018 7,709 43,630 +701
Apr18 170302 2.840 2.864 2.811 2.864 +0.027 9,327 63,995 +1,547
May18 170302 2.791 2.818 2.757 2.818 +0.024 2,805 22,177 -238
Jun18 170302 2.819 2.840 2.812 2.840 +0.021 462 12,315 -106
Jul18 170302 2.841 2.867 2.841 2.867 +0.018 1,240 14,080 -551
Total Volume and Open Interest 451,587 1,332,711 +24,540
Brent Crude Oil(ICE)
May17 170302 56.31 56.44 55.03 55.08 -1.28 394,147 570,906 +549
Jun17 170302 56.65 56.73 55.32 55.37 -1.29 210,417 383,133 +5,074
Jul17 170302 56.77 56.90 55.52 55.56 -1.27 73,886 177,322 +10,378
Aug17 170302 56.87 57.00 55.67 55.71 -1.22 44,173 115,355 +1,483
Sep17 170302 56.88 57.03 55.73 55.78 -1.16 41,987 164,124 +5,229
Oct17 170302 56.85 57.00 55.75 55.80 -1.10 12,298 65,501 +2,157
Nov17 170302 56.79 56.92 55.74 55.79 -1.02 9,041 59,921 +483
Dec17 170302 56.70 56.85 55.70 55.77 -0.94 102,118 242,945 -3,796
Jan18 170302 56.48 56.77 55.71 55.76 -0.87 4,332 37,099 +1,112
Feb18 170302 55.73 55.73 55.73 55.73 -0.82 2,100 29,553 +428
Mar18 170302 55.78 55.78 55.71 55.71 -0.77 3,533 32,459 -56
Apr18 170302 55.64 55.69 55.64 55.69 -0.73 847 20,046 +179
May18 170302 55.60 55.65 55.60 55.65 -0.69 721 14,105 +202
Jun18 170302 56.29 56.29 55.47 55.59 -0.66 15,599 86,394 +176
Total Volume and Open Interest 965,334 2,384,742 -32,776
Gas Oil(ICE)
Mar17 170302 493.25 494.25 480.25 484.00 -12.75 81,720 162,395 -15,657
Apr17 170302 495.50 497.00 483.50 487.00 -12.25 125,369 156,210 +4,569
May17 170302 498.00 499.00 485.75 489.50 -11.75 44,363 88,090 +1,737
Jun17 170302 499.75 500.75 487.75 491.50 -11.25 46,768 134,658 +955
Jul17 170302 502.00 503.00 490.25 493.50 -11.00 14,692 45,734 -1,811
Aug17 170302 503.75 504.50 492.25 496.00 -10.75 9,943 32,688 +1,518
Sep17 170302 506.25 506.75 494.75 498.25 -10.50 6,479 35,946 +447
Oct17 170302 507.50 508.75 498.00 500.75 -10.25 4,984 34,832 +1,436
Nov17 170302 508.00 509.25 498.25 501.50 -10.00 3,227 14,004 -236
Dec17 170302 508.75 509.50 498.75 501.75 -9.75 35,210 94,572 +836
Total Volume and Open Interest 381,018 962,456 -6,498
Ethanol(CBOT)
Mar17 170302 1.501 1.504 1.477 1.477 -0.044 157 92 -134
Apr17 170302 1.510 1.527 1.503 1.507 -0.036 725 2,987 +90
May17 170302 1.522 1.534 1.522 1.525 -0.029 95 429 +0
Jun17 170302 1.528 1.528 1.528 1.528 -0.025 22 351 +2
Jul17 170302 1.530 1.570 1.530 1.530 -0.022 28 241 +18
Aug17 170302 1.530 1.565 1.530 1.530 -0.022 28 444 +8
Sep17 170302 1.524 1.524 1.523 1.524 -0.020 0 39 +0
Oct17 170302 1.523 1.523 1.518 1.518 -0.015 0 96 +0
Total Volume and Open Interest 1,060 4,751 -11
WTI Crude Oil(ICE)
Apr17 170302 53.72 53.80 52.56 52.61 -1.22 55,674 61,882 -4,729
May17 170302 54.17 54.26 53.03 53.07 -1.21 73,488 70,017 +648
Jun17 170302 54.52 54.60 53.37 53.41 -1.20 52,958 95,089 +2,555
Jul17 170302 54.80 54.88 53.64 53.69 -1.18 14,331 40,162 +418
Aug17 170302 54.98 55.07 53.85 53.90 -1.15 6,786 20,887 -371
Sep17 170302 55.07 55.16 54.00 54.01 -1.13 6,262 24,478 +996
Oct17 170302 55.00 55.17 54.03 54.07 -1.10 2,741 9,483 -25
Nov17 170302 55.09 55.09 54.11 54.11 -1.06 952 4,826 +237
Dec17 170302 55.07 55.10 54.10 54.14 -1.01 12,260 117,715 +164
Jan18 170302 54.14 54.14 54.14 54.14 -0.97 192 5,871 -15
Feb18 170302 54.13 54.13 54.13 54.13 -0.94 51 4,723 +2
Mar18 170302 54.12 54.12 54.12 54.12 -0.91 111 8,206 +5
Apr18 170302 54.11 54.11 54.11 54.11 -0.88 25 1,544 +2
May18 170302 54.09 54.09 54.09 54.09 -0.85 5 573 -4
Jun18 170302 54.02 54.07 54.02 54.07 -0.81 329 30,194 +18
Jul18 170302 54.02 54.02 54.02 54.02 -0.78 0 374 +0
Total Volume and Open Interest 232,276 610,345 +1,272
US Dollar Index(ICE)
Mar17 170302 101.810 102.270 101.790 102.205 +0.425 31,146 69,290 +524
Jun17 170302 101.735 102.160 101.710 102.105 +0.425 1,254 4,922 +457
Sep17 170302 101.615 102.005 101.610 101.965 +0.425 9 454 +4
Total Volume and Open Interest 32,413 74,909 +985
Australian Dollar(CME)
Mar17 170302 76.80 76.80 75.56 75.66 -1.06 76,563 137,216 +2,201
Jun17 170302 76.54 76.65 75.43 75.53 -1.05 2,195 3,799 +628
Sep17 170302 75.71 75.74 75.41 75.41 -1.04 0 708 +0
Total Volume and Open Interest 79,070 141,914 +2,931
British Pound(CME)
Mar17 170302 123.04 123.09 122.44 122.63 -0.21 115,453 219,810 +5,093
Jun17 170302 123.21 123.40 122.75 122.93 -0.22 4,305 6,002 +2,003
Sep17 170302 123.60 123.69 123.14 123.28 -0.21 30 242 +21
Total Volume and Open Interest 120,485 226,882 +7,590
Canadian Dollar(CME)
Mar17 170302 75.04 75.04 74.62 74.68 -0.21 106,166 125,404 +653
Jun17 170302 75.11 75.11 74.71 74.76 -0.22 5,706 8,051 +3,354
Sep17 170302 75.10 75.19 74.82 74.87 -0.21 66 840 +35
Dec17 170302 75.18 75.19 74.98 74.99 -0.21 24 1,004 +23
Total Volume and Open Interest 112,155 135,442 +4,119
Japanese Yen(CME)
Mar17 170302 87.93 87.96 87.27 87.34 -0.64 176,118 188,112 -7,111
Jun17 170302 88.28 88.28 87.67 87.74 -0.64 14,557 15,868 +4,958
Sep17 170302 88.55 88.60 88.15 88.16 -0.65 2 143 +2
Total Volume and Open Interest 191,240 204,602 -1,823
Swiss Franc(CME)
Mar17 170302 99.17 99.19 98.59 98.65 -0.50 24,650 45,682 -121
Jun17 170302 99.66 99.77 99.18 99.24 -0.50 834 895 +459
Sep17 170302 99.95 100.12 99.88 99.88 -0.50 0 14 +0
Total Volume and Open Interest 25,484 46,601 +338
EuroFX(CME)
Mar17 170302 105.51 105.55 104.98 105.05 -0.43 200,080 413,210 +3,886
Jun17 170302 105.98 106.03 105.48 105.54 -0.45 8,996 17,163 +1,058
Sep17 170302 106.40 106.49 106.00 106.07 -0.44 26 628 -5
Total Volume and Open Interest 209,651 431,635 +5,126
Mexican Peso(CME)
Mar17 170302 504.50 504.88 498.75 499.25 -4.00 27,663 139,477 -694
Apr17 170302 496.88 496.88 496.88 496.88 -3.88      
Total Volume and Open Interest 29,231 194,858 -329
Brazilian Real(CME)
Apr17 170302 320.05 320.05 314.25 315.75 -4.70 322 25,809 -7
May17 170302 316.80 317.60 312.60 314.00 -4.75 2 101 +1
Jun17 170302 315.00 315.00 310.00 311.55 -4.65 3 5,114 +3
Jul17 170302 309.60 309.60 309.60 309.60 -4.50      
Total Volume and Open Interest 327 31,024 -3
30-Year T-Bonds(CBOT)
Mar17 170302 150~300 150~300 150~000 150~110 -0~110 75,804 20,808 -31,159
Jun17 170302 149~230 149~240 148~230 149~030 -0~110 346,406 629,770 +21,199
Sep17 170302 149~030 149~030 149~030 149~030 -0~110      
Total Volume and Open Interest 422,210 650,578 -9,960
10-Year T-Notes(CBOT)
Mar17 170302 124~095 124~115 123~300 124~025 -0~065 402,589 120,571 -138,171
Jun17 170302 123~255 123~255 123~110 123~160 -0~070 1,840,331 3,134,817 +87,579
Sep17 170302 123~045 123~165 123~045 123~045 -0~070      
Total Volume and Open Interest 2,242,920 3,255,388 -50,592
5-Year T-Notes(CBOT)
Mar17 170302 117~164 117~184 117~082 117~106 -0~060 423,780 199,818 -149,135
Jun17 170302 117~054 117~062 116~272 116~302 -0~060 1,352,260 2,955,280 +88,200
Sep17 170302 116~216 116~216 116~216 116~216 -0~060 0 2 +0
Total Volume and Open Interest 1,776,040 3,155,100 -60,935
2 Year T-Notes(CBOT)
Mar17 170302 108~116 108~120 108~084 108~092 -0~024 168,093 70,164 -75,413
Jun17 170302 108~016 108~020 107~300 107~312 -0~022 575,211 1,349,969 +38,807
Sep17 170302 107~312 107~312 107~312 107~312 -0~022      
Total Volume and Open Interest 743,304 1,420,133 -36,606
Eurodollars(CME)
Mar17 170302 98.848 98.853 98.835 98.848 unch 437,409 1,296,089 -41,541
Jun17 170302 98.690 98.695 98.655 98.670 -0.020 353,185 1,518,800 -10,254
Sep17 170302 98.555 98.555 98.505 98.525 -0.025 239,665 1,174,801 -13,463
Dec17 170302 98.390 98.400 98.345 98.360 -0.030 494,358 1,437,587 +11,580
Mar18 170302 98.265 98.275 98.215 98.235 -0.035 259,803 1,045,418 +14,145
Jun18 170302 98.150 98.155 98.085 98.105 -0.040 272,218 941,792 +18,597
Sep18 170302 98.040 98.050 97.975 97.990 -0.050 192,288 676,939 +11,635
Dec18 170302 97.920 97.930 97.845 97.865 -0.050 337,020 1,062,156 -7,687
Mar19 170302 97.840 97.855 97.765 97.785 -0.055 175,010 577,672 +4,993
Jun19 170302 97.765 97.785 97.690 97.710 -0.050 168,446 619,123 +2,004
Sep19 170302 97.695 97.710 97.615 97.635 -0.055 136,835 479,902 +7,674
Dec19 170302 97.610 97.630 97.535 97.550 -0.055 174,293 512,266 +7,228
Mar20 170302 97.565 97.585 97.490 97.510 -0.050 79,902 261,355 -4,584
Jun20 170302 97.520 97.535 97.445 97.465 -0.050 69,923 184,876 +1,559
Sep20 170302 97.475 97.490 97.405 97.420 -0.050 57,731 164,895 +5,135
Dec20 170302 97.420 97.440 97.355 97.370 -0.045 61,038 181,516 +5,203
Mar21 170302 97.385 97.400 97.320 97.335 -0.045 46,425 104,067 +6,271
Jun21 170302 97.350 97.365 97.285 97.300 -0.040 43,991 99,305 -1,115
Total Volume and Open Interest 3,720,308 12,719,279 +30,565
Ultra T-Bond(CBOT)
Mar17 170302 160~03 160~07 159~01 159~17 -0~09 47,262 57,530 -22,243
Jun17 170302 159~02 159~05 157~29 158~14 -0~09 163,862 691,106 +13,352
Sep17 170302 158~14 158~14 158~14 158~14 -0~09      
Total Volume and Open Interest 211,124 748,636 -8,891
Ultra 10-Yr T-Note(CBOT)
Mar17 170302 134~010 134~040 133~170 133~235 -0~095 34,179 12,640 -10,277
Jun17 170302 132~250 132~255 132~050 132~120 -0~095 151,138 326,562 +11,774
Sep17 170302 132~120 132~120 132~120 132~120 -0~095      
Total Volume and Open Interest 185,317 339,202 +1,497
30 Day Federal Funds(CBOT)
Mar17 170302 99.247 99.247 99.232 99.238 -0.012 43,759 124,648 -6,990
Apr17 170302 99.170 99.170 99.145 99.150 -0.025 269,448 528,094 -34,223
May17 170302 99.135 99.135 99.115 99.120 -0.020 104,920 263,820 -14,712
Jun17 170302 99.070 99.070 99.040 99.045 -0.035 18,206 37,610 -647
Jul17 170302 99.020 99.020 98.975 98.985 -0.045 49,682 125,995 +3,785
Aug17 170302 98.985 98.985 98.940 98.950 -0.045 12,940 77,252 -4,628
Total Volume and Open Interest 529,962 1,482,656 -160,949
Japanese Govt Bonds(SGX)
Mar17 170301 150.53 150.57 150.43 150.44 -0.11 3,266 13,837 -1,219
Jun17 170301 150.13 150.13 149.85 150.03 -0.11 988 191 -123
Sep17 170301 150.03 150.03 150.03 150.03 -0.11      
Total Volume and Open Interest 4,254 14,028 -1,342
Euro-Buxl(EUREX)
Mar17 170302 170.52 170.54 169.06 169.58 -1.06 68,782 204,464 +8,518
Jun17 170302 168.50 168.50 167.00 167.48 -1.08 19,603 77,441 +22,057
Sep17 170302 166.30 166.30 165.36 165.46 -1.04 17 33 +4
Total Volume and Open Interest 88,402 281,938 +30,579
Euro-Bund(EUREX)
Mar17 170302 164.99 164.99 164.42 164.61 -0.32 964,851 2,061,933 +53,706
Jun17 170302 161.77 161.78 161.22 161.40 -0.30 180,334 709,683 +154,354
Sep17 170302 162.85 162.85 162.55 162.70 -0.34 124 6,604 +463
Total Volume and Open Interest 1,145,309 2,778,220 +208,523
Euro-Bobl(EUREX)
Mar17 170302 134.22 134.30 134.07 134.12 -0.10 647,759 1,722,782 +157,006
Jun17 170302 132.23 132.31 132.07 132.11 -0.12 143,346 536,214 +217,438
Sep17 170302 132.98 132.98 132.98 132.98 -0.10      
Total Volume and Open Interest 791,105 2,258,996 +374,444
Euro-Schatz(EUREX)
Mar17 170302 112.51 112.56 112.50 112.51 +0.01 507,202 1,553,475 +95,771
Jun17 170302 112.34 112.39 112.32 112.32 -0.01 152,856 453,029 +130,705
Sep17 170302 112.32 112.32 112.32 112.32 -0.01      
Total Volume and Open Interest 660,058 2,006,504 +226,476
3-Mth Euribor(EUREX)
Mar17 170302 100.325 100.330 100.325 100.330 unch 476 3,752 -452
Jun17 170302 100.305 100.305 100.300 100.300 unch 75 33,537 -50
Sep17 170302 100.280 100.285 100.280 100.285 unch 1 4,633 +0
Total Volume and Open Interest 1,568 72,953 -477
Long Gilt(LIFFE)
Mar17 170302 127~19 128~03 127~17 127~20 -0~02 27,055 91,556 -6,296
Jun17 170302 126~14 127~00 126~12 126~17 -0~02 249,836 629,153 +10,642
Total Volume and Open Interest 276,891 720,711 +4,346
3-Mth Short Sterling(LIFFE)
Mar17 170302 99.64 99.64 99.64 99.64 unch 32,513 352,811 -9,942
Jun17 170302 99.62 99.62 99.61 99.61 unch 29,329 507,691 +937
Sep17 170302 99.60 99.61 99.59 99.60 +0.01 40,153 375,825 +2,158
Dec17 170302 99.57 99.59 99.57 99.57 unch 68,695 359,098 +11,729
Mar18 170302 99.54 99.56 99.54 99.54 unch 81,492 288,466 -1,144
Jun18 170302 99.51 99.52 99.50 99.50 unch 64,326 288,284 +6,546
Total Volume and Open Interest 635,448 3,155,890 +34,103
3-Mth Euribor(LIFFE)
Mar17 170302 100.330 100.330 100.325 100.325 unch 74,837 310,969 -3,860
Jun17 170302 100.300 100.310 100.295 100.300 unch 83,722 439,126 +16,000
Sep17 170302 100.290 100.295 100.280 100.280 unch 70,182 335,135 -5,814
Total Volume and Open Interest 911,693 3,524,225 +38,038
3-Mth Aus T-Bills(SFE)
Mar17 170302 98.20 98.21 98.20 98.21 unch 3,886 90,874 -2,743
Jun17 170302 98.20 98.21 98.19 98.21 unch 13,149 235,075 -503
Sep17 170302 98.17 98.19 98.16 98.19 +0.01 16,500 166,108 -185
Dec17 170302 98.11 98.13 98.10 98.12 unch 26,888 241,024 +3,859
Mar18 170302 98.02 98.04 98.01 98.04 +0.01 11,452 116,389 -834
Jun18 170302 97.92 97.94 97.91 97.94 +0.02 11,158 107,859 -3,656
Sep18 170302 97.81 97.83 97.80 97.83 +0.02 7,297 71,841 -562
Dec18 170302 97.70 97.74 97.70 97.74 +0.03 4,992 51,045 +928
Mar19 170302 97.60 97.64 97.60 97.64 +0.03 216 8,775 -107
Jun19 170302 97.51 97.54 97.50 97.54 +0.03 133 5,410 -87
Total Volume and Open Interest 95,706 1,096,823 -3,890
10-Year Aus T-Bonds(SFE)
Mar17 170302 97.18 97.19 97.14 97.19 +0.02 166,925 1,046,729 +7,347
Jun17 170302 97.17 97.18 97.14 97.18 +0.02 102 484 +84
Total Volume and Open Interest 167,027 1,047,213 +7,431
3-Year Aus T-Bonds(SFE)
Mar17 170302 97.94 97.97 97.93 97.97 +0.02 220,044 1,051,837 -17,325
Jun17 170302 97.98 97.99 97.96 97.99 +0.02 3 7 +2
Total Volume and Open Interest 220,047 1,051,844 -17,323
Gold(CMX)
Apr17 170302 1249.9 1250.8 1231.1 1232.9 -17.1 234,939 280,881 -10,758
Jun17 170302 1253.8 1253.8 1234.3 1236.1 -17.2 9,967 85,709 +2,219
Aug17 170302 1254.0 1254.2 1238.3 1239.2 -17.2 2,784 26,132 +707
Oct17 170302 1256.3 1256.3 1241.7 1242.3 -17.2 233 4,341 +99
Dec17 170302 1261.7 1261.7 1244.0 1245.3 -17.2 963 28,171 +19
Feb18 170302 1250.0 1250.0 1248.1 1248.6 -17.2 1,390 6,220 +1,015
Apr18 170302 1252.1 1266.1 1252.1 1252.1 -17.2 2 399 +0
Jun18 170302 1269.8 1269.8 1255.7 1255.7 -17.2 99 4,438 +0
Aug18 170302 1259.5 1259.5 1259.5 1259.5 -17.2 0 610 +0
Oct18 170302 1263.3 1263.3 1263.3 1263.3 -17.2 0 5 +0
Dec18 170302 1282.0 1282.0 1267.1 1267.1 -17.2 1,804 5,506 +872
Total Volume and Open Interest 253,000 446,081 -6,282
Silver(CMX)
Mar17 170302 1840.5 1840.5 1769.0 1770.5 -73.8 4,006 4,271 -3,028
May17 170302 1846.5 1848.0 1770.5 1774.8 -74.1 63,458 154,914 +1,166
Jul17 170302 1850.0 1853.0 1777.5 1781.3 -74.2 2,141 15,533 -80
Sep17 170302 1857.5 1857.5 1787.5 1787.8 -74.4 426 7,999 +17
Dec17 170302 1866.0 1866.0 1796.0 1797.4 -74.5 339 12,210 -28
Mar18 170302 1810.5 1810.5 1807.4 1807.4 -74.5 6 359 +0
May18 170302 1814.6 1814.6 1814.6 1814.6 -74.5 0 26 +0
Total Volume and Open Interest 70,574 197,629 -1,939
Platinum(NYMEX)
Apr17 170302 1018.9 1020.5 983.5 989.9 -29.0 19,251 59,904 -1,310
Jul17 170302 1021.1 1023.3 988.0 993.4 -29.0 2,360 9,533 +1,240
Oct17 170302 1020.0 1020.0 991.7 997.1 -29.2 103 1,733 +71
Jan18 170302 1000.8 1031.0 1000.8 1000.8 -29.5 0 6 +0
Total Volume and Open Interest 21,717 71,200 -60
Palladium(NYMEX)
Mar17 170302 774.00 776.40 767.00 769.25 -8.80 114 276 -78
Jun17 170302 776.25 777.20 766.10 769.75 -9.25 3,951 27,241 +126
Sep17 170302 775.00 777.05 770.15 770.45 -9.30 67 109 +36
Total Volume and Open Interest 4,150 27,645 +85
Copper(CMX)
Mar17 170302 272.40 272.90 267.30 267.95 -4.70 1,739 4,838 -521
May17 170302 273.80 274.50 268.10 269.05 -4.55 54,535 150,091 -734
Jul17 170302 274.30 275.30 269.55 270.45 -4.40 5,614 34,044 +1,127
Sep17 170302 275.75 275.75 270.70 271.50 -4.30 1,594 18,421 +446
Dec17 170302 276.25 277.10 271.60 272.40 -4.25 793 22,154 +55
Total Volume and Open Interest 64,937 267,935 +237
E-mini DJIA Index(CBOT)
Mar17 170302 21074 21130 20972 21006 -85 113,242 137,229 +3,282
Jun17 170302 21046 21075 20916 20956 -81 363 1,940 +124
Sep17 170302 21000 21008 20880 20901 -81 2 47 +1
Dec17 170302 20859 20859 20750 20859 -81 0 4 +0
Total Volume and Open Interest 113,607 139,220 +3,407
S & P 500(CME)
Mar17 170302 2393.50 2394.20 2380.10 2381.90 -11.60 7,233 89,543 +10,589
Jun17 170302 2381.50 2383.80 2376.60 2378.50 -11.60 2,645 4,549 +624
Sep17 170302 2375.40 2375.40 2373.20 2375.40 -11.30 0 20 +0
Dec17 170302 2372.90 2372.90 2370.40 2372.90 -11.00      
Total Volume and Open Interest 9,878 94,112 +11,213
S & P 500 E-Mini(Globex)
Mar17 170302 2392.25 2394.25 2378.00 2382.00 -11.50 1,610,710 2,997,859 -13,611
Jun17 170302 2388.75 2390.75 2374.75 2378.50 -11.50 29,949 118,295 +15,117
Sep17 170302 2386.75 2386.75 2372.75 2375.50 -11.25 673 1,298 +458
Dec17 170302 2382.00 2382.00 2373.00 2373.00 -11.00 30 92 +9
Total Volume and Open Interest 1,641,362 3,117,551 +1,973
NASDAQ 100 E-Mini(Globex)
Mar17 170302 5382.80 5393.80 5356.30 5364.80 -21.20 168,037 237,096 +1,685
Jun17 170302 5385.00 5394.50 5358.80 5366.50 -20.80 403 2,108 +59
Sep17 170302 5390.00 5390.00 5366.30 5369.30 -20.70 0 40 +0
Total Volume and Open Interest 168,440 239,259 +1,744
S&P Midcap 400(CME) e-Mini
Mar17 170302 1754.70 1757.70 1735.00 1737.20 -19.80 17,873 96,250 -1,427
Jun17 170302 1752.20 1752.20 1735.90 1735.90 -19.80 0 33 +0
Sep17 170302 1734.50 1734.50 1734.50 1734.50 -19.80      
Total Volume and Open Interest 17,873 96,283 -1,427
Volatility Index(CBOE)
Mar17 170302 13.28 13.50 12.95 13.28 unch 95,794 249,572 -1,668
Apr17 170302 15.08 15.20 14.85 15.03 -0.05 61,341 181,013 +6,371
May17 170302 15.78 15.98 15.68 15.88 +0.10 22,554 57,519 +808
Jun17 170302 16.35 16.55 16.27 16.43 +0.10 8,054 33,861 +630
Total Volume and Open Interest 202,471 591,714 +8,385
Russell 2000 Mini(ICE)
Mar17 170302 1411.90 1413.20 1392.00 1393.60 -18.80 180,257 612,629 -3,755
Jun17 170302 1410.70 1411.70 1391.00 1392.70 -18.70 118 679 +8
Sep17 170302 1391.20 1391.20 1391.20 1391.20 -18.70 0 198 +0
Total Volume and Open Interest 180,375 613,586 -3,747
Nikkei 225(CME)
Mar17 170302 19605 19685 19550 19565 -10 11,723 31,434 +365
Jun17 170302 19575 19640 19490 19505 -15 318 609 +81
Total Volume and Open Interest 12,041 32,043 +446
Nikkei 225(SGX)
Mar17 170302 19655 19665 19590 19640 +240 63,698 194,603 -5,895
Jun17 170302 19500 19510 19480 19510 +240 460 11,495 +5
Sep17 170301 19240 19240 19240 19240 +275 0 409 +0
Total Volume and Open Interest 88,690 219,592 +2,450
Nikkei 225 Mini(JPX)
Mar17 170301 19115 19420 19020 19390 +260 956,866 484,579 +1,323
Jun17 170301 18980 19280 18885 19250 +260 36,357 26,478 +2,735
Sep17 170301 18940 19240 18860 19210 +260 377 1,369 +128
Total Volume and Open Interest 1,008,042 554,672 +3,894
Nikkei 225(JPX)
Mar17 170301 19110 19420 19020 19390 +260 65,377 367,739 +727
Jun17 170301 18980 19280 18890 19250 +260 1,969 30,088 +290
Sep17 170301 18950 19230 18890 19210 +260 27 9,303 +0
Total Volume and Open Interest 67,400 488,555 +1,060
Nikkei 225(CME) Yen
Mar17 170302 19595 19675 19535 19555 -10 35,748 57,386 +415
Jun17 170302 19485 19535 19410 19425 -5 366 758 +83
Sep17 170302 19375 19375 19375 19375 -5      
Total Volume and Open Interest 36,114 58,145 +498
Nikkei 225(CME) e-Mini Yen
Mar17 170302 19560 19590 19560 19560 unch 0 94 +0
Jun17 170302 19430 19430 19430 19430 unch      
Sep17 170302 19380 19380 19380 19380 unch      
Total Volume and Open Interest 0 94 +0
CAC 40(EURONEXT)
Mar17 170302 4962.0 4973.0 4954.0 4963.0 +2.0 69,815 369,953 +5,054
Apr17 170302 4950.0 4953.5 4938.0 4946.0 +2.0 46 47,521 +24
May17 170302 4890.0 4891.0 4881.0 4889.5 +10.0 0 20 +0
Jun17 170302 4830.0 4833.5 4825.0 4828.0 +2.0 4 3,264 +2
Total Volume and Open Interest 69,865 420,773 +5,080
Hang Seng Index(HKFE)
Mar17 170302 23803 24087 23638 23639 -154 102,401 141,572 +140
Apr17 170302 23828 24080 23647 23647 -151 788 662 +662
Total Volume and Open Interest 107,424 149,241 -14,409
DAX(EUREX)
Mar17 170302 12072.5 12089.0 12038.0 12058.5 -3.5 64,998 186,622 +11,006
Jun17 170302 12106.0 12118.0 12070.0 12090.5 -2.0 96 15,396 +2,216
Sep17 170302 12070.5 12077.0 12061.0 12077.0 -2.5 17 2,706 -16
Total Volume and Open Interest 65,111 204,724 +13,206
Mini-DAX(EUREX)
Mar17 170302 12075.0 12088.0 12037.0 12058.5 -3.5 20,389 11,815 +1,551
Jun17 170302 12108.0 12110.0 12076.0 12090.5 -2.0 71 3,485 +846
Sep17 170302 12084.0 12084.0 12077.0 12077.0 -2.5 3 56 +22
Total Volume and Open Interest 20,463 15,356 +2,419
FT-SE 100(EURONEXT)
Mar17 170302 7360.00 7380.00 7357.00 7370.00 +7.00 98,158 740,354 +714
Jun17 170302 7290.00 7300.00 7285.00 7295.00 +7.50 4,271 41,239 +1,301
Sep17 170302 7231.00 7231.00 7231.00 7231.00 +7.00      
Total Volume and Open Interest 102,429 781,593 +2,015
SPI 200(SFE)
Mar17 170302 5682.0 5764.0 5677.0 5763.0 +80.0 43,145 281,606 +6,616
Jun17 170302 5682.0 5749.0 5682.0 5749.0 +80.0 82 1,894 +65
Sep17 170302 5692.0 5692.0 5692.0 5692.0 +80.0 295 1,922 +108
Total Volume and Open Interest 43,607 286,473 +6,787
FTSE MIB(ISE)
Mar17 170302 19370.00 19490.00 19280.00 19417.00 +117.00 19,319 38,187 -760
Jun17 170302 18865.00 19045.00 18850.00 18975.00 +117.00 30 2,064 +4
Sep17 170302 18845.00 18845.00 18845.00 18845.00 +117.00      
Total Volume and Open Interest 19,349 40,251 -756
KOSPI 200(KFE)
Mar17 170302 272.65 272.70 272.30 272.70 +2.95 99,459 136,338 +578
Jun17 170302 273.25 273.30 272.95 273.30 +3.00 859 15,620 +762
Sep17 170302 273.55 274.15 272.35 273.45 +2.35 13 3,097 +23
Total Volume and Open Interest 100,331 165,361 +1,343
GSCI(CME)
Mar17 170302 401.50 401.50 395.90 395.90 -7.35 285 15,454 -51
Apr17 170302 398.35 398.35 398.35 398.35 -6.50 0 25 +0
May17 170302 400.35 400.35 400.35 400.35 -6.50      
Total Volume and Open Interest 285 15,479 -51
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!!!