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 Tue March 07, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170307 1026.75 1027.00 1012.00 1014.75 -12.00 4,968 6,254 -949
May17 170307 1037.50 1041.75 1022.25 1025.25 -12.00 86,051 343,171 -2,700
Jul17 170307 1046.25 1050.25 1031.75 1034.75 -11.25 30,685 154,706 -1,463
Aug17 170307 1048.25 1049.75 1032.00 1035.25 -10.75 1,674 15,824 +98
Sep17 170307 1032.00 1032.75 1019.00 1022.00 -9.75 689 5,757 -9
Nov17 170307 1021.75 1026.50 1009.75 1013.50 -8.25 15,271 137,825 +2,995
Jan18 170307 1024.25 1026.00 1016.00 1018.25 -8.50 1,310 6,857 +23
Mar18 170307 1029.75 1033.25 1019.00 1021.50 -8.25 1,683 6,516 +491
May18 170307 1028.00 1028.00 1020.50 1023.75 -8.00 871 2,247 +440
Jul18 170307 1028.00 1028.25 1024.25 1027.25 -7.50 133 1,370 -19
Aug18 170307 1020.00 1020.00 1020.00 1020.00 -6.75 0 26 +0
Sep18 170307 1000.00 1000.00 1000.00 1000.00 -6.75 0 23 +0
Nov18 170307 990.00 990.00 980.25 984.00 -6.50 125 1,946 +61
Jan19 170307 985.00 985.00 983.75 983.75 -8.50 0 41 +0
Total Volume and Open Interest 143,460 682,600 -1,032
Soybean Meal(CBOT)
Mar17 170307 329.40 329.40 325.00 326.90 -2.30 2,560 2,273 -693
May17 170307 334.00 336.00 329.30 331.30 -2.40 48,769 191,808 -2,641
Jul17 170307 337.30 339.00 332.40 334.30 -2.40 13,948 88,774 +255
Aug17 170307 336.10 337.40 331.60 333.40 -2.10 2,141 11,608 +513
Sep17 170307 334.70 335.10 330.20 331.80 -1.70 978 9,838 +135
Oct17 170307 331.00 331.00 326.60 328.10 -1.40 1,277 7,747 +299
Dec17 170307 330.50 331.80 326.60 327.90 -1.90 3,081 41,138 +128
Jan18 170307 328.60 328.60 326.70 327.40 -2.00 40 2,334 +5
Mar18 170307 329.70 329.70 326.10 327.30 -2.00 124 3,363 -12
May18 170307 328.00 328.00 325.90 327.20 -1.90 61 1,483 -6
Total Volume and Open Interest 73,169 362,997 -1,975
Soybean Oil(CBOT)
Mar17 170307 33.52 33.67 33.25 33.47 -0.55 2,317 2,432 -438
May17 170307 34.30 34.32 33.41 33.73 -0.54 46,727 183,643 +885
Jul17 170307 34.57 34.59 33.67 34.00 -0.54 19,096 95,369 +464
Aug17 170307 34.60 34.60 33.77 34.09 -0.50 2,004 15,504 +73
Sep17 170307 34.61 34.61 33.85 34.16 -0.49 1,043 10,173 -192
Oct17 170307 34.61 34.61 33.85 34.19 -0.45 906 9,569 +262
Dec17 170307 34.84 34.87 34.04 34.38 -0.47 4,483 39,961 +650
Jan18 170307 34.74 34.74 34.22 34.55 -0.47 170 4,024 -2
Mar18 170307 34.62 34.79 34.44 34.71 -0.47 282 3,125 +120
May18 170307 34.71 34.80 34.49 34.80 -0.45 54 1,464 -20
Total Volume and Open Interest 77,168 368,426 +1,831
Canola(WCE)
Mar17 170307 526.8 526.8 526.6 526.6 -4.3 0 138 +0
May17 170307 531.5 531.5 522.3 523.6 -8.3 8,168 87,537 +23
Jul17 170307 533.4 533.4 524.2 525.4 -8.0 2,423 39,246 +1,077
Nov17 170307 510.0 510.0 503.0 503.2 -8.1 4,365 45,258 +2,187
Jan18 170307 514.0 514.0 508.6 508.9 -8.1 402 6,274 +241
Total Volume and Open Interest 15,523 178,704 +3,629
Corn(CBOT)
Mar17 170307 373.00 373.25 367.50 369.50 -3.25 3,999 9,972 -1,762
May17 170307 378.50 379.75 373.25 376.00 -2.50 116,924 661,328 +2,817
Jul17 170307 385.25 386.25 380.25 383.25 -2.25 49,724 306,779 +2,383
Sep17 170307 391.25 392.00 386.25 389.50 -2.00 13,878 136,118 +642
Dec17 170307 397.75 398.50 393.00 396.00 -2.00 26,922 200,195 +3,282
Mar18 170307 406.00 406.25 401.75 404.25 -2.00 2,213 32,379 +458
May18 170307 408.00 408.25 405.25 407.50 -1.75 267 4,783 +73
Jul18 170307 412.25 413.00 407.75 410.50 -2.00 475 12,351 +68
Sep18 170307 403.00 404.00 402.25 404.00 -2.25 5 1,461 +1
Dec18 170307 407.00 407.00 403.00 404.00 -3.00 232 14,261 -18
Total Volume and Open Interest 214,662 1,380,320 +7,961
Wheat(CBOT)
Mar17 170307 440.00 440.00 432.25 436.00 -2.25 729 474 -349
May17 170307 459.00 460.50 450.75 456.50 -2.00 43,757 218,550 +289
Jul17 170307 473.25 474.75 465.25 471.50 -1.50 23,188 92,526 +2,915
Sep17 170307 487.00 488.25 479.50 486.25 -0.50 8,689 37,414 +1,566
Dec17 170307 504.75 506.00 497.25 504.25 unch 6,276 52,371 -211
Mar18 170307 517.25 518.75 511.75 517.75 +0.50 650 8,806 +129
Total Volume and Open Interest 83,482 412,787 +4,419
Wheat(KCBT)
Mar17 170307 461.75 463.25 457.00 463.25 -1.00 56 378 -57
May17 170307 474.25 477.00 465.50 472.50 -1.50 12,339 101,269 +398
Jul17 170307 486.25 488.75 477.25 484.50 -1.25 6,017 69,021 +381
Sep17 170307 499.00 501.25 490.75 498.00 -0.75 1,358 11,411 +249
Dec17 170307 519.00 520.00 509.50 516.25 -1.25 1,896 18,762 +139
Mar18 170307 527.75 528.50 525.00 528.50 -1.75 361 3,963 +21
May18 170307 527.50 531.75 527.50 531.75 -0.25 10 1,399 +2
Total Volume and Open Interest 22,048 207,832 +1,139
Wheat(MGE)
Mar17 170307 530.50 530.50 529.50 529.50 -1.75 24 435 -10
May17 170307 543.00 544.50 536.00 539.50 -2.75 4,859 36,631 -646
Jul17 170307 552.00 552.00 545.25 548.25 -1.75 3,251 17,432 +547
Sep17 170307 558.25 558.25 553.50 556.25 -1.50 1,323 8,920 -50
Dec17 170307 569.00 569.25 564.25 567.00 -1.75 1,690 6,438 +326
Mar18 170307 579.00 579.00 576.00 578.25 -0.50 229 2,473 +27
Total Volume and Open Interest 11,473 72,912 +239
Oats(CBOT)
Mar17 170307 261.00 268.00 261.00 265.50 +1.50 13 139 -3
May17 170307 245.50 246.00 238.00 240.00 -5.00 373 5,489 -152
Jul17 170307 239.50 239.50 233.50 234.25 -5.25 86 1,021 +12
Sep17 170307 229.00 229.00 229.00 229.00 -4.50 1 30 +0
Total Volume and Open Interest 505 7,069 -123
Rough Rice(CBOT)
Mar17 170307 9.27 9.27 9.27 9.27 -0.05 1 22 -56
May17 170307 9.56 9.60 9.49 9.52 -0.05 265 10,666 +37
Jul17 170307 9.89 9.89 9.78 9.78 -0.06 19 1,022 +12
Sep17 170307 10.00 10.00 10.00 10.00 -0.05 0 38 +0
Total Volume and Open Interest 285 11,768 -7
Live Cattle(CME)
Apr17 170307 115.535 115.930 114.900 115.350 -0.200 23,766 118,259 -4,809
Jun17 170307 106.285 106.450 105.385 105.635 -0.650 15,368 103,864 +831
Aug17 170307 101.930 102.180 101.250 101.480 -0.600 7,960 59,699 +1,195
Oct17 170307 102.000 102.285 101.480 101.750 -0.480 4,199 35,576 +285
Dec17 170307 103.050 103.535 102.785 103.080 -0.400 1,981 15,389 +443
Feb18 170307 103.350 103.680 102.980 103.230 -0.200 464 4,992 +174
Total Volume and Open Interest 53,801 339,424 -1,847
Feeder Cattle(CME)
Mar17 170307 124.080 124.635 123.480 123.950 -0.130 1,806 6,164 -520
Apr17 170307 122.580 123.150 121.930 122.350 -0.330 3,702 16,812 -226
May17 170307 122.080 122.700 121.500 121.900 -0.300 2,676 14,749 -32
Aug17 170307 124.250 124.800 123.700 124.080 -0.270 1,686 9,845 +258
Sep17 170307 124.180 124.550 123.535 123.930 -0.220 428 1,626 +92
Oct17 170307 123.035 123.480 122.900 123.200 +0.020 115 534 +2
Nov17 170307 122.000 122.250 121.635 121.950 -0.185 104 360 +31
Total Volume and Open Interest 10,538 50,246 -382
Lean Hogs(CME)
Apr17 170307 67.400 68.400 66.950 68.050 +0.870 20,210 78,281 -3,328
May17 170307 73.500 73.650 72.950 73.600 +0.550 91 1,918 -15
Jun17 170307 77.000 77.730 76.635 77.430 +0.680 11,944 58,189 -526
Jul17 170307 77.580 78.150 77.050 77.785 +0.650 2,795 21,801 -31
Aug17 170307 77.580 78.180 77.050 78.100 +0.850 3,572 25,584 +271
Oct17 170307 67.475 68.400 67.250 68.350 +0.715 2,754 21,173 +415
Dec17 170307 63.235 64.000 62.950 63.985 +0.700 1,045 11,422 +249
Feb18 170307 66.135 66.650 65.885 66.650 +0.650 159 1,876 +37
Total Volume and Open Interest 42,582 220,826 -2,929
Class III Milk(CME)
Mar17 170307 15.88 15.95 15.74 15.95 +0.06 109 4,574 +31
Apr17 170307 15.78 16.03 15.62 15.99 +0.16 183 4,164 +1
May17 170307 15.94 16.12 15.64 16.12 +0.14 178 3,839 +27
Jun17 170307 16.10 16.29 15.89 16.29 +0.13 126 3,669 +52
Jul17 170307 16.42 16.62 16.25 16.54 +0.02 52 2,752 +41
Aug17 170307 16.65 16.80 16.56 16.78 +0.02 5 2,328 +0
Sep17 170307 16.78 16.85 16.65 16.84 -0.02 7 2,432 +4
Oct17 170307 16.64 16.80 16.57 16.78 unch 8 1,984 -3
Nov17 170307 16.55 16.73 16.48 16.68 -0.03 4 1,789 +4
Dec17 170307 16.42 16.58 16.32 16.58 +0.07 3 1,654 +3
Jan18 170307 16.31 16.54 16.31 16.50 -0.05 1 482 +1
Feb18 170307 16.30 16.50 16.30 16.50 -0.06 21 425 +21
Mar18 170307 16.45 16.50 16.45 16.45 -0.11 19 360 +6
Total Volume and Open Interest 718 31,386 +190
Cocoa(ICE)
Mar17 170307 1950 1950 1950 1950 -18 1 3 +0
May17 170307 1931 1942 1905 1917 -18 20,893 134,273 -2,434
Jul17 170307 1940 1951 1916 1928 -16 8,675 68,650 +930
Sep17 170307 1957 1969 1933 1944 -17 5,387 28,541 +189
Dec17 170307 1985 1999 1962 1973 -17 1,865 20,431 +395
Mar18 170307 2013 2024 1989 2001 -16 403 15,311 -5
May18 170307 2021 2042 2009 2020 -17 69 5,759 +32
Total Volume and Open Interest 37,365 285,209 -885
Coffee "C"(ICE)
Mar17 170307 139.75 139.75 138.90 139.00 -0.65 12 164 -11
May17 170307 141.60 142.35 140.05 140.70 -0.75 15,725 95,278 -638
Jul17 170307 144.00 144.55 142.40 143.00 -0.75 3,109 34,548 +243
Sep17 170307 146.20 146.85 144.70 145.30 -0.75 2,730 19,831 -475
Dec17 170307 149.50 150.10 147.95 148.55 -0.75 2,114 14,975 -167
Mar18 170307 151.55 152.85 151.15 151.75 -0.70 544 5,211 +56
Total Volume and Open Interest 24,659 175,243 -767
Orange Juice(ICE)
Mar17 170307 178.00 179.00 178.00 179.00 -0.80 2 409 +0
May17 170307 173.85 176.30 172.85 175.50 +1.65 801 8,170 +36
Jul17 170307 169.15 171.80 169.15 171.15 +1.95 105 1,187 +13
Sep17 170307 169.60 169.95 168.05 169.15 +1.80 48 575 +24
Nov17 170307 166.85 167.00 165.55 166.25 +1.25 12 127 +3
Jan18 170307 164.00 164.00 164.00 164.00 +0.75 0 1 +0
Total Volume and Open Interest 968 10,469 +76
Sugar #11(ICE)
May17 170307 19.15 19.15 18.36 18.40 -0.75 34,064 303,724 -1,561
Jul17 170307 19.00 19.02 18.37 18.41 -0.63 17,667 167,012 -1,581
Oct17 170307 19.03 19.07 18.50 18.55 -0.55 10,748 110,031 +560
Mar18 170307 19.30 19.30 18.79 18.88 -0.46 4,963 90,113 -910
May18 170307 18.82 18.83 18.45 18.58 -0.34 1,631 24,999 +679
Jul18 170307 18.41 18.42 18.10 18.26 -0.24 733 16,251 -276
Oct18 170307 18.31 18.36 18.07 18.20 -0.20 406 17,365 +89
Mar19 170307 18.32 18.38 18.15 18.25 -0.17 227 8,663 -16
Total Volume and Open Interest 70,625 746,751 -2,928
London Cocoa(LCE)
Mar17 170307 1577 1589 1563 1580 +3 5,766 32,022 -3,105
May17 170307 1585 1599 1567 1584 -3 15,586 98,910 -78
Jul17 170307 1606 1617 1584 1601 -4 9,034 66,395 -634
Sep17 170307 1623 1632 1601 1617 -4 6,504 47,218 -788
Dec17 170307 1647 1655 1628 1643 -3 2,036 36,135 +14
Mar18 170307 1670 1675 1648 1663 -1 1,430 26,046 +421
May18 170307 1667 1686 1667 1682 -1 298 8,337 +7
Total Volume and Open Interest 40,965 321,021 -4,097
London Sugar(LCE)
May17 170307 531.30 531.30 520.00 520.30 -13.70 5,800 40,904 -957
Aug17 170307 523.50 523.50 512.30 512.80 -13.10 1,478 19,102 -85
Oct17 170307 507.40 507.40 497.10 498.30 -10.70 257 15,053 +85
Dec17 170307 497.30 497.80 488.00 490.00 -9.30 130 6,043 +16
Mar18 170307 494.90 494.90 486.10 489.30 -8.20 105 4,471 +17
Total Volume and Open Interest 7,807 87,716 -911
Cotton(ICE)
Mar17 170307 78.44 78.50 77.28 77.28 -1.11 8 35 -43
May17 170307 79.11 79.36 77.67 78.03 -1.08 12,084 161,401 -307
Jul17 170307 80.03 80.26 78.69 78.99 -0.98 4,844 51,097 -918
Oct17 170307 75.33 75.33 75.33 75.33 -0.19 0 33 +0
Dec17 170307 75.32 75.50 74.87 75.28 -0.16 3,963 49,942 -2,190
Mar18 170307 75.45 75.46 74.95 75.26 -0.13 175 5,587 +50
Total Volume and Open Interest 21,285 269,746 -3,250
Lumber(CME)
Mar17 170307 356.0 363.2 354.1 360.9 +4.0 275 664 -110
May17 170307 369.2 377.6 367.7 374.4 +2.8 421 4,157 +48
Jul17 170307 380.0 386.7 379.4 383.2 -0.1 49 684 +10
Sep17 170307 383.0 387.5 381.5 383.2 +1.3 1 176 +1
Total Volume and Open Interest 746 5,717 -51
Crude Oil(NYM)
Apr17 170307 53.17 53.80 52.71 53.14 -0.06 436,360 449,836 -7,487
May17 170307 53.66 54.29 53.23 53.64 -0.07 105,653 253,926 +5,099
Jun17 170307 54.07 54.68 53.61 54.02 -0.09 64,848 256,979 +3,428
Jul17 170307 54.42 54.95 53.95 54.32 -0.10 21,983 117,574 -148
Aug17 170307 54.60 55.14 54.19 54.53 -0.11 11,811 80,340 +1,486
Sep17 170307 54.70 55.26 54.34 54.65 -0.11 15,023 132,590 -232
Oct17 170307 54.80 55.21 54.47 54.72 -0.11 4,824 63,746 +304
Nov17 170307 54.96 55.30 54.43 54.76 -0.10 5,350 49,394 +404
Dec17 170307 54.83 55.39 54.41 54.78 -0.10 46,089 241,608 -3,014
Jan18 170307 55.01 55.26 54.47 54.76 -0.11 2,256 51,956 +406
Feb18 170307 54.65 55.34 54.45 54.73 -0.12 2,067 24,714 +5
Mar18 170307 54.79 55.30 54.42 54.70 -0.13 3,902 41,423 -937
Apr18 170307 54.66 54.66 54.66 54.66 -0.14 1,131 12,675 +271
May18 170307 54.63 54.76 54.63 54.63 -0.14 536 11,445 -236
Jun18 170307 54.65 55.18 54.32 54.59 -0.14 7,228 63,899 +887
Jul18 170307 54.52 54.75 54.52 54.52 -0.14 490 10,888 +32
Total Volume and Open Interest 749,906 2,121,414 +881
e-miNY Crude Oil(NYM)
Apr17 170307 53.175 53.775 52.725 53.150 -0.050 8,563 2,068 -459
May17 170307 53.600 54.275 53.250 53.650 -0.050 167 352 -20
Jun17 170307 54.275 54.650 53.650 54.025 -0.075 55 140 -5
Jul17 170307 54.325 54.400 54.050 54.325 -0.100 2 166 +1
Aug17 170307 54.525 54.525 54.525 54.525 -0.125 1 18 +1
Sep17 170307 54.650 54.650 54.650 54.650 -0.100 1 133 +1
Oct17 170307 54.725 54.725 54.725 54.725 -0.100 0 10 +0
Nov17 170307 54.750 54.750 54.750 54.750 -0.100 4 92 -4
Dec17 170307 55.250 55.250 54.775 54.775 -0.100 15 203 +7
Jan18 170307 54.750 54.750 54.750 54.750 -0.125 0 75 +0
Total Volume and Open Interest 8,808 3,416 -478
NY Harbor ULSD(NYM)
Apr17 170307 160.95 163.84 160.19 161.39 +0.94 56,822 103,935 -3,160
May17 170307 161.76 164.72 161.23 162.34 +0.86 22,997 71,245 +979
Jun17 170307 162.84 165.57 162.36 163.33 +0.84 22,280 60,053 -107
Jul17 170307 164.02 166.49 163.64 164.39 +0.80 7,785 25,150 -367
Aug17 170307 165.46 167.62 164.89 165.52 +0.75 3,923 17,224 +541
Sep17 170307 166.26 168.84 166.08 166.73 +0.73 4,760 19,292 -21
Oct17 170307 168.11 168.82 167.35 167.90 +0.73 1,588 7,891 -126
Nov17 170307 169.24 170.08 168.19 168.93 +0.74 1,090 9,841 +131
Dec17 170307 169.00 171.70 169.00 169.70 +0.73 6,319 45,924 -470
Jan18 170307 170.79 171.50 170.04 170.42 +0.71 448 6,300 +95
Feb18 170307 171.08 172.21 170.49 170.67 +0.68 154 3,062 -22
Mar18 170307 170.80 171.83 170.23 170.24 +0.67 92 2,325 +4
Apr18 170307 170.70 170.70 168.35 169.07 +0.65 61 2,007 +14
May18 170307 169.90 169.90 168.28 168.28 +0.65 39 1,018 +21
Total Volume and Open Interest 129,988 397,203 -2,081
RBOB Gasoline(NYM)
Apr17 170307 167.96 170.43 167.48 167.98 +0.75 63,670 111,561 -5,226
May17 170307 170.41 173.03 170.14 170.69 +0.72 46,938 89,917 +3,035
Jun17 170307 171.49 174.05 171.20 171.86 +0.69 37,710 57,713 +1,245
Jul17 170307 171.36 173.67 171.27 171.65 +0.62 14,194 33,652 -1,089
Aug17 170307 170.99 172.33 170.01 170.46 +0.50 9,278 18,841 +757
Sep17 170307 168.54 170.24 167.64 168.18 +0.39 11,296 23,386 +1,246
Oct17 170307 155.99 157.23 155.10 155.29 +0.36 3,088 9,494 -43
Nov17 170307 153.18 153.52 152.43 152.43 +0.37 1,362 7,134 +303
Dec17 170307 149.94 151.98 149.68 150.19 +0.41 3,181 26,332 +393
Jan18 170307 149.40 149.42 149.40 149.42 +0.43 242 5,105 +22
Total Volume and Open Interest 193,344 403,745 +694
e-miNY RBOB Gasoline(NYM)
Apr17 170307 168.00 168.00 167.98 168.00 +0.77 0 1 +0
May17 170307 170.70 170.70 170.69 170.70 +0.73      
Jun17 170307 171.90 171.90 171.86 171.90 +0.73      
Jul17 170307 171.70 171.70 171.65 171.70 +0.67      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170307 2.872 2.890 2.815 2.824 -0.077 155,244 268,204 -537
May17 170307 2.959 2.972 2.909 2.921 -0.063 78,298 227,531 -1,642
Jun17 170307 3.035 3.044 2.992 3.008 -0.048 38,232 104,874 +511
Jul17 170307 3.099 3.108 3.065 3.081 -0.038 37,908 110,464 -61
Aug17 170307 3.127 3.141 3.099 3.110 -0.033 18,277 53,430 +549
Sep17 170307 3.115 3.127 3.087 3.101 -0.031 14,437 75,972 +113
Oct17 170307 3.135 3.153 3.107 3.121 -0.031 28,815 108,222 +1,369
Nov17 170307 3.198 3.214 3.173 3.185 -0.031 5,550 39,190 -7
Dec17 170307 3.336 3.354 3.313 3.322 -0.030 7,382 45,199 +1,360
Jan18 170307 3.423 3.441 3.400 3.412 -0.028 11,890 68,054 -434
Feb18 170307 3.415 3.415 3.375 3.384 -0.029 4,763 27,623 +1,159
Mar18 170307 3.326 3.338 3.294 3.302 -0.027 6,244 46,429 -138
Apr18 170307 2.870 2.870 2.832 2.843 -0.017 5,255 66,210 +764
May18 170307 2.824 2.830 2.786 2.797 -0.016 1,186 22,573 +62
Jun18 170307 2.843 2.847 2.812 2.820 -0.015 346 12,315 +75
Jul18 170307 2.869 2.875 2.837 2.848 -0.014 141 14,258 +26
Total Volume and Open Interest 416,820 1,381,864 +3,381
Brent Crude Oil(ICE)
May17 170307 55.95 56.65 55.56 55.92 -0.09 248,708 521,037 -20,337
Jun17 170307 56.25 56.88 55.78 56.13 -0.13 174,204 375,775 +1,829
Jul17 170307 56.42 57.05 55.94 56.30 -0.15 75,388 190,120 +11,073
Aug17 170307 56.57 57.19 56.10 56.44 -0.16 39,517 119,243 -4,501
Sep17 170307 56.64 57.25 56.19 56.51 -0.16 33,491 161,604 -2,813
Oct17 170307 56.65 57.25 56.21 56.51 -0.16 15,767 72,951 -956
Nov17 170307 56.62 57.20 56.19 56.48 -0.16 13,223 59,495 +340
Dec17 170307 56.57 57.18 56.16 56.46 -0.13 92,309 235,829 +908
Jan18 170307 56.52 57.03 56.16 56.43 -0.11 8,260 40,985 +2,095
Feb18 170307 56.38 56.38 56.38 56.38 -0.10 4,891 29,157 -97
Mar18 170307 56.62 56.95 56.32 56.32 -0.11 3,802 32,898 +12
Apr18 170307 56.68 56.68 56.26 56.26 -0.11 657 19,441 +63
May18 170307 56.17 56.17 56.17 56.17 -0.11 386 13,940 -40
Jun18 170307 56.01 56.69 55.83 56.06 -0.11 16,641 83,185 -932
Total Volume and Open Interest 769,242 2,337,762 -11,650
Gas Oil(ICE)
Mar17 170307 487.25 494.25 485.75 487.75 +1.00 39,497 91,998 -13,429
Apr17 170307 491.25 497.50 489.00 491.00 +1.00 69,632 183,838 +8,683
May17 170307 493.75 499.50 491.50 493.75 +1.00 31,075 91,572 +1,057
Jun17 170307 495.75 501.50 493.50 495.75 +1.00 40,136 120,552 -4,393
Jul17 170307 498.00 503.75 496.25 498.25 +1.00 19,253 56,514 +3,134
Aug17 170307 500.50 506.00 498.50 500.50 +0.75 7,967 35,012 +1,627
Sep17 170307 502.75 508.00 500.50 502.75 +0.75 5,820 37,413 +466
Oct17 170307 505.00 510.25 503.00 505.25 +1.00 4,431 33,962 -593
Nov17 170307 505.75 510.50 503.75 506.00 +1.00 4,446 15,184 +519
Dec17 170307 506.00 511.50 503.75 506.25 +1.00 20,104 93,341 -1,933
Total Volume and Open Interest 255,693 927,248 -4,934
Ethanol(CBOT)
Apr17 170307 1.495 1.497 1.483 1.491 -0.015 579 2,486 -381
May17 170307 1.515 1.517 1.504 1.510 -0.013 379 736 +244
Jun17 170307 1.508 1.513 1.508 1.511 -0.015 2 352 +1
Jul17 170307 1.516 1.519 1.513 1.513 -0.015 0 231 +0
Aug17 170307 1.513 1.513 1.513 1.513 -0.015 0 459 +0
Sep17 170307 1.520 1.520 1.515 1.516 -0.006 0 34 +0
Oct17 170307 1.510 1.510 1.510 1.510 -0.006 0 141 +0
Nov17 170307 1.499 1.499 1.499 1.499 -0.006 0 80 +0
Total Volume and Open Interest 960 4,541 -199
WTI Crude Oil(ICE)
Apr17 170307 53.18 53.79 52.73 53.14 -0.06 32,714 59,849 -128
May17 170307 53.69 54.28 53.24 53.64 -0.07 44,416 62,776 -4,580
Jun17 170307 54.11 54.67 53.63 54.02 -0.09 33,066 91,247 -179
Jul17 170307 54.36 54.95 54.04 54.32 -0.10 7,853 39,472 -673
Aug17 170307 54.53 55.15 54.47 54.53 -0.11 4,043 18,924 -187
Sep17 170307 54.65 55.27 54.58 54.65 -0.11 2,809 25,839 +180
Oct17 170307 54.93 55.32 54.71 54.72 -0.11 1,143 10,070 -122
Nov17 170307 55.19 55.26 54.76 54.76 -0.10 519 5,051 +47
Dec17 170307 55.06 55.33 54.78 54.78 -0.10 18,160 117,563 -2,002
Jan18 170307 54.76 54.76 54.76 54.76 -0.11 200 6,172 +7
Feb18 170307 54.73 54.73 54.73 54.73 -0.12 135 4,180 +0
Mar18 170307 54.70 54.70 54.70 54.70 -0.13 207 8,082 +1
Apr18 170307 54.66 54.66 54.66 54.66 -0.14 66 1,591 +40
May18 170307 54.63 54.63 54.63 54.63 -0.14 17 592 +12
Jun18 170307 55.04 55.14 54.59 54.59 -0.14 3,769 27,143 -1,580
Jul18 170307 54.52 54.52 54.52 54.52 -0.14 0 374 +0
Total Volume and Open Interest 156,108 597,972 -7,141
US Dollar Index(ICE)
Mar17 170307 101.740 101.905 101.520 101.805 +0.160 61,013 70,114 -2,471
Jun17 170307 101.625 101.785 101.400 101.685 +0.160 10,486 10,064 +3,781
Sep17 170307 101.385 101.560 101.340 101.545 +0.160 63 488 +17
Total Volume and Open Interest 71,621 80,969 +1,371
Australian Dollar(CME)
Mar17 170307 75.78 76.32 75.76 75.86 +0.04 123,331 126,750 -8,384
Jun17 170307 75.64 76.17 75.63 75.72 +0.03 12,567 20,503 +7,733
Sep17 170307 75.95 75.99 75.58 75.61 +0.04 3 719 -1
Total Volume and Open Interest 136,113 148,164 -587
British Pound(CME)
Mar17 170307 122.40 122.55 121.71 122.02 -0.39 109,057 233,916 +3,457
Jun17 170307 122.71 122.84 122.01 122.33 -0.38 5,964 21,821 +1,940
Sep17 170307 123.01 123.14 122.38 122.65 -0.39 30 259 +5
Total Volume and Open Interest 115,469 256,633 +5,188
Canadian Dollar(CME)
Mar17 170307 74.57 74.72 74.43 74.52 -0.04 75,070 120,711 -3,357
Jun17 170307 74.68 74.81 74.53 74.61 -0.04 6,270 16,007 +2,754
Sep17 170307 74.82 74.91 74.66 74.72 -0.04 67 1,106 +34
Dec17 170307 74.90 74.97 74.81 74.83 -0.05 51 1,032 +16
Total Volume and Open Interest 81,519 139,103 -516
Japanese Yen(CME)
Mar17 170307 87.76 87.94 87.61 87.70 -0.09 172,529 189,054 -8,466
Jun17 170307 88.16 88.33 88.00 88.09 -0.10 13,601 29,622 +8,172
Sep17 170307 88.52 88.70 88.48 88.52 -0.09 20 157 +12
Total Volume and Open Interest 186,509 219,445 -218
Swiss Franc(CME)
Mar17 170307 98.81 98.96 98.33 98.70 -0.17 24,997 50,859 +1,256
Jun17 170307 99.40 99.54 98.92 99.28 -0.17 958 2,298 +572
Sep17 170307 99.65 99.91 99.62 99.90 -0.19 0 23 +0
Total Volume and Open Interest 25,956 53,196 +1,829
EuroFX(CME)
Mar17 170307 105.83 106.05 105.60 105.70 -0.20 280,776 384,929 -21,849
Jun17 170307 106.33 106.54 106.10 106.19 -0.20 36,369 52,502 +20,740
Sep17 170307 106.94 107.02 106.65 106.71 -0.20 90 730 +55
Total Volume and Open Interest 318,769 439,069 -857
Mexican Peso(CME)
Mar17 170307 509.88 514.25 508.75 513.13 +2.88 68,226 139,824 +583
Apr17 170307 510.63 510.63 510.63 510.63 +2.88      
Total Volume and Open Interest 75,165 193,130 -1,448
Brazilian Real(CME)
Apr17 170307 317.70 318.95 317.25 318.60 +0.55 937 26,144 +172
May17 170307 316.85 316.85 315.60 316.85 +0.50 5 104 +0
Jun17 170307 314.35 315.95 314.35 314.35 +0.45 270 4,879 -270
Jul17 170307 312.30 312.30 312.30 312.30 +0.50      
Total Volume and Open Interest 1,212 31,127 -98
30-Year T-Bonds(CBOT)
Mar17 170307 150~070 150~130 149~290 150~030 -0~070 5,012 10,243 -2,238
Jun17 170307 149~000 149~080 148~200 148~270 -0~070 276,377 664,752 +11,201
Sep17 170307 147~300 147~300 147~300 147~300 -0~180 3 2 +2
Total Volume and Open Interest 281,392 674,997 +8,965
10-Year T-Notes(CBOT)
Mar17 170307 124~050 124~070 123~315 124~015 -0~045 47,557 62,818 -18,505
Jun17 170307 123~175 123~205 123~120 123~145 -0~045 1,356,447 3,224,101 -18,195
Sep17 170307 123~030 123~030 123~030 123~030 -0~045 0 1 +0
Total Volume and Open Interest 1,404,004 3,286,920 -36,700
5-Year T-Notes(CBOT)
Mar17 170307 117~134 117~140 117~090 117~102 -0~036 57,580 100,211 -21,466
Jun17 170307 117~006 117~024 116~280 116~294 -0~040 897,395 2,978,697 -17,351
Sep17 170307 116~160 116~160 116~160 116~160 -0~090 0 2 +0
Total Volume and Open Interest 954,975 3,078,910 -38,817
2 Year T-Notes(CBOT)
Mar17 170307 108~102 108~106 108~086 108~092 -0~010 24,574 31,183 -9,784
Jun17 170307 107~316 108~002 107~302 107~306 -0~012 360,843 1,375,799 +4,898
Sep17 170307 107~306 107~306 107~306 107~306 -0~012      
Total Volume and Open Interest 385,417 1,406,982 -4,886
Eurodollars(CME)
Mar17 170307 98.865 98.872 98.860 98.868 +0.003 354,613 1,259,053 +31,717
Jun17 170307 98.700 98.705 98.690 98.695 unch 418,336 1,543,577 -3,564
Sep17 170307 98.565 98.570 98.550 98.560 unch 257,949 1,207,680 +20,577
Dec17 170307 98.405 98.415 98.390 98.405 unch 494,928 1,450,447 +15,420
Mar18 170307 98.275 98.285 98.260 98.270 -0.005 309,364 1,052,472 -13,463
Jun18 170307 98.135 98.145 98.120 98.130 -0.005 316,636 932,971 -3,554
Sep18 170307 98.010 98.020 97.995 98.005 -0.005 263,396 723,139 +17,924
Dec18 170307 97.880 97.890 97.860 97.875 -0.005 403,333 1,111,100 +23,263
Mar19 170307 97.795 97.810 97.775 97.790 -0.010 186,984 626,373 +10,945
Jun19 170307 97.720 97.735 97.700 97.710 -0.015 206,003 631,725 +4,580
Sep19 170307 97.650 97.665 97.630 97.640 -0.015 132,420 480,609 +5,636
Dec19 170307 97.570 97.580 97.545 97.560 -0.015 230,921 603,205 +868
Mar20 170307 97.525 97.540 97.500 97.515 -0.015 85,785 270,475 +995
Jun20 170307 97.480 97.495 97.455 97.470 -0.015 72,642 180,340 -2,793
Sep20 170307 97.445 97.455 97.420 97.430 -0.015 61,135 166,826 +2,055
Dec20 170307 97.385 97.400 97.365 97.375 -0.015 68,777 212,817 +7,674
Mar21 170307 97.350 97.370 97.335 97.345 -0.015 41,953 103,592 -605
Jun21 170307 97.315 97.330 97.300 97.310 -0.015 38,099 99,172 +939
Total Volume and Open Interest 4,048,619 13,050,675 +122,633
Ultra T-Bond(CBOT)
Mar17 170307 159~05 159~06 158~15 158~26 -0~11 6,926 31,739 -4,594
Jun17 170307 157~30 158~09 157~11 157~23 -0~11 98,801 690,767 -1,880
Sep17 170307 157~23 157~23 157~23 157~23 -0~11      
Total Volume and Open Interest 105,727 722,506 -6,474
Ultra 10-Yr T-Note(CBOT)
Mar17 170307 133~225 133~265 133~160 133~195 -0~050 4,923 9,039 -1,005
Jun17 170307 132~100 132~150 132~040 132~080 -0~055 98,253 331,129 +141
Sep17 170307 132~080 132~080 132~080 132~080 -0~055      
Total Volume and Open Interest 103,176 340,168 -864
30 Day Federal Funds(CBOT)
Mar17 170307 99.230 99.230 99.225 99.228 -0.003 24,852 120,355 -1,184
Apr17 170307 99.135 99.135 99.125 99.135 unch 172,236 400,097 -7,473
May17 170307 99.115 99.115 99.105 99.115 unch 99,869 244,113 +6,633
Jun17 170307 99.055 99.060 99.045 99.055 unch 25,601 61,808 +9,130
Jul17 170307 99.010 99.015 99.000 99.005 unch 31,966 125,446 +660
Aug17 170307 98.980 98.985 98.970 98.975 -0.005 27,740 75,696 +1,177
Total Volume and Open Interest 460,690 1,367,251 +13,007
Japanese Govt Bonds(SGX)
Mar17 170306 150.58 150.65 150.56 150.65 +0.15 3,028 14,543 +650
Jun17 170306 150.17 150.24 150.13 150.22 +0.14 671 722 +531
Sep17 170306 150.22 150.22 150.22 150.22 +0.14      
Total Volume and Open Interest 3,699 15,265 +1,181
Euro-Buxl(EUREX)
Mar17 170307 168.68 169.52 168.22 168.84 +0.26 137,491 119,438 -64,738
Jun17 170307 166.62 167.58 166.24 166.92 +0.32 94,319 208,025 +40,617
Sep17 170307 165.18 165.38 164.70 164.72 +0.26 52 21 -2
Total Volume and Open Interest 231,862 327,484 -24,123
Euro-Bund(EUREX)
Mar17 170307 164.14 164.76 164.07 164.39 +0.30 1,535,914 1,152,319 -696,461
Jun17 170307 160.92 161.55 160.84 161.30 +0.42 927,379 1,832,973 +365,619
Sep17 170307 162.17 162.75 162.15 162.70 +0.55 400 7,160 +184
Total Volume and Open Interest 2,463,693 2,992,452 -330,658
Euro-Bobl(EUREX)
Mar17 170307 133.91 134.23 133.90 134.04 +0.17 1,179,518 961,487 -408,418
Jun17 170307 131.91 132.25 131.87 132.18 +0.32 807,251 1,497,737 +255,277
Sep17 170307 133.00 133.00 132.90 132.90 +0.17      
Total Volume and Open Interest 1,986,769 2,459,224 -153,141
Euro-Schatz(EUREX)
Mar17 170307 112.52 112.64 112.50 112.61 +0.12 589,377 869,911 -178,151
Jun17 170307 112.32 112.41 112.31 112.39 +0.09 428,183 1,222,079 +365,678
Sep17 170307 112.39 112.39 112.39 112.39 +0.11      
Total Volume and Open Interest 1,017,560 2,091,990 +187,527
3-Mth Euribor(EUREX)
Mar17 170307 100.330 100.330 100.325 100.330 unch 0 3,675 +48
Jun17 170307 100.285 100.295 100.285 100.295 +0.005 3 33,503 +110
Sep17 170307 100.260 100.260 100.260 100.260 +0.005 0 4,486 +0
Total Volume and Open Interest 339 72,802 +288
Long Gilt(LIFFE)
Mar17 170307 127~22 127~30 127~18 127~30 +0~09 3,123 74,050 -1,862
Jun17 170307 126~14 126~28 126~11 126~26 +0~09 186,145 659,577 +7,484
Total Volume and Open Interest 189,268 733,629 +5,622
3-Mth Short Sterling(LIFFE)
Mar17 170307 99.64 99.64 99.64 99.64 unch 15,279 361,840 -3,138
Jun17 170307 99.60 99.62 99.60 99.61 unch 77,004 507,456 -2,042
Sep17 170307 99.58 99.59 99.58 99.59 +0.01 75,459 382,353 +5,615
Dec17 170307 99.56 99.57 99.55 99.56 unch 95,557 356,760 -3,419
Mar18 170307 99.53 99.54 99.52 99.53 +0.01 114,769 284,092 -8,515
Jun18 170307 99.49 99.51 99.48 99.50 +0.01 73,661 320,801 +3,903
Total Volume and Open Interest 867,331 3,206,892 -3,076
3-Mth Euribor(LIFFE)
Mar17 170307 100.325 100.330 100.325 100.330 +0.005 59,450 284,988 -8,865
Jun17 170307 100.290 100.295 100.285 100.295 +0.005 210,219 468,226 +21,678
Sep17 170307 100.250 100.260 100.245 100.260 +0.010 291,448 401,143 +26,936
Total Volume and Open Interest 2,267,736 3,761,846 +135,482
3-Mth Aus T-Bills(SFE)
Mar17 170307 98.20 98.21 98.19 98.20 -0.01 6,489 75,274 -4,068
Jun17 170307 98.20 98.20 98.18 98.20 -0.01 20,050 229,986 -3,627
Sep17 170307 98.17 98.18 98.14 98.16 -0.01 22,200 176,505 +2,092
Dec17 170307 98.11 98.11 98.07 98.09 -0.02 16,826 241,630 -4,031
Mar18 170307 98.02 98.02 97.98 97.99 -0.03 13,949 120,383 +53
Jun18 170307 97.91 97.91 97.88 97.89 -0.02 7,996 111,437 +1,297
Sep18 170307 97.80 97.81 97.77 97.78 -0.02 8,096 77,867 +3,243
Dec18 170307 97.70 97.71 97.67 97.68 -0.02 4,186 55,959 +1,818
Mar19 170307 97.61 97.61 97.57 97.58 -0.01 738 9,369 +328
Jun19 170307 97.51 97.51 97.47 97.48 -0.01 325 5,831 +193
Total Volume and Open Interest 100,879 1,106,453 -2,692
10-Year Aus T-Bonds(SFE)
Mar17 170307 97.16 97.18 97.15 97.15 -0.02 132,279 1,038,183 -7,313
Jun17 170307 97.15 97.17 97.14 97.14 -0.02 358 2,401 +226
Total Volume and Open Interest 132,637 1,040,584 -7,087
3-Year Aus T-Bonds(SFE)
Mar17 170307 97.95 97.96 97.92 97.93 -0.02 158,257 1,092,858 +991
Jun17 170307 97.97 97.97 97.94 97.95 -0.02 447 5,746 +440
Total Volume and Open Interest 158,704 1,098,604 +1,431
Gold(CMX)
Apr17 170307 1225.7 1227.4 1214.1 1216.1 -9.4 272,293 259,178 -7,854
Jun17 170307 1229.8 1230.6 1217.6 1219.5 -9.3 20,467 97,316 +1,154
Aug17 170307 1232.2 1233.0 1220.5 1222.7 -9.3 2,989 27,385 -370
Oct17 170307 1231.3 1231.3 1223.7 1225.7 -9.4 240 4,311 +7
Dec17 170307 1237.7 1239.1 1226.9 1228.7 -9.4 3,800 28,060 +35
Feb18 170307 1238.9 1240.2 1232.0 1232.0 -9.4 130 6,154 -1
Apr18 170307 1237.3 1237.3 1234.8 1235.5 -9.4 2 354 +2
Jun18 170307 1239.1 1248.9 1239.1 1239.1 -9.4 78 4,508 +19
Aug18 170307 1242.8 1242.8 1242.8 1242.8 -9.5 5 611 +1
Oct18 170307 1246.6 1246.6 1246.6 1246.6 -9.5 0 5 +0
Dec18 170307 1250.4 1250.4 1250.4 1250.4 -9.6 0 5,509 +0
Total Volume and Open Interest 300,381 437,220 -6,937
Silver(CMX)
Mar17 170307 1772.0 1772.0 1746.5 1749.2 -23.3 451 2,634 -318
May17 170307 1780.0 1782.0 1749.5 1753.6 -23.7 81,257 152,797 -3,194
Jul17 170307 1786.0 1786.0 1757.0 1760.1 -23.9 2,312 15,227 -136
Sep17 170307 1789.5 1789.5 1764.0 1766.5 -24.0 963 8,133 +151
Dec17 170307 1800.0 1800.0 1773.5 1776.1 -23.9 764 12,329 +30
Mar18 170307 1786.0 1786.0 1786.0 1786.0 -23.9 0 365 +0
May18 170307 1792.6 1792.6 1792.6 1792.6 -23.9 0 26 +0
Total Volume and Open Interest 85,990 193,848 -3,484
Platinum(NYMEX)
Apr17 170307 980.6 981.7 960.4 961.1 -17.1 17,039 53,700 -2,606
Jul17 170307 982.6 983.4 964.0 964.5 -17.1 1,806 12,724 +1,082
Oct17 170307 973.7 973.7 968.3 968.4 -16.9 63 1,995 +6
Jan18 170307 980.2 980.2 972.0 972.0 -16.9 1 7 +0
Total Volume and Open Interest 18,909 68,432 -1,521
Palladium(NYMEX)
Mar17 170307 773.90 776.75 773.90 776.75 +2.75 23 111 -7
Jun17 170307 774.25 777.90 763.10 775.00 +1.85 4,508 27,455 -90
Sep17 170307 772.15 777.00 766.95 775.55 +1.85 50 160 +36
Total Volume and Open Interest 4,602 27,740 -64
Copper(CMX)
Mar17 170307 265.45 265.45 259.65 260.95 -3.35 625 3,618 -184
May17 170307 265.40 266.40 260.80 261.85 -3.35 49,416 148,647 -968
Jul17 170307 267.00 267.55 262.35 263.35 -3.30 3,696 35,719 +779
Sep17 170307 268.55 268.55 263.75 264.55 -3.30 1,922 19,079 +551
Dec17 170307 268.30 268.50 265.00 265.75 -3.15 1,647 22,358 -178
Total Volume and Open Interest 58,059 267,835 +54
E-mini DJIA Index(CBOT)
Mar17 170307 20925 20965 20893 20913 -44 135,151 142,197 +816
Jun17 170307 20890 20916 20848 20866 -43 581 3,032 -21
Sep17 170307 20835 20835 20811 20811 -43 6 75 +5
Dec17 170307 20803 20803 20769 20769 -43 0 5 +0
Total Volume and Open Interest 135,738 145,309 +800
S & P 500(CME)
Mar17 170307 2372.80 2375.00 2366.40 2366.40 -9.00 4,946 89,251 -2,578
Jun17 170307 2365.30 2370.10 2362.00 2363.10 -8.90 477 5,984 +464
Sep17 170307 2364.50 2364.50 2359.00 2360.20 -8.80 0 21 +0
Dec17 170307 2357.70 2357.70 2356.50 2357.70 -8.80 8 5 +4
Total Volume and Open Interest 5,431 95,261 -2,110
S & P 500 E-Mini(Globex)
Mar17 170307 2371.25 2375.50 2364.50 2366.50 -9.00 1,357,594 3,023,373 +16,421
Jun17 170307 2368.00 2372.00 2361.25 2363.00 -9.00 29,061 168,489 +18,857
Sep17 170307 2364.25 2369.00 2359.00 2360.25 -8.75 63 1,469 +8
Dec17 170307 2362.50 2365.25 2357.75 2357.75 -8.75 150 218 +108
Total Volume and Open Interest 1,386,868 3,193,558 +35,394
NASDAQ 100 E-Mini(Globex)
Mar17 170307 5354.80 5374.30 5341.50 5349.80 -11.20 176,727 229,443 +229
Jun17 170307 5358.30 5377.00 5344.80 5353.00 -11.30 1,963 3,088 +107
Sep17 170307 5373.30 5373.30 5355.00 5355.00 -11.30 1 48 +1
Total Volume and Open Interest 178,691 232,595 +337
S&P Midcap 400(CME) e-Mini
Mar17 170307 1725.30 1729.10 1716.40 1717.80 -9.60 11,694 95,372 -193
Jun17 170307 1723.20 1723.20 1717.00 1717.10 -8.90 1 41 +0
Sep17 170307 1715.70 1715.70 1715.70 1715.70 -8.90      
Total Volume and Open Interest 11,695 95,413 -193
Volatility Index(CBOE)
Mar17 170307 12.68 12.83 12.30 12.63 -0.05 93,120 230,386 -5,466
Apr17 170307 14.45 14.55 14.20 14.48 +0.05 59,850 196,410 +4,771
May17 170307 15.35 15.43 15.15 15.38 +0.05 25,992 59,300 -516
Jun17 170307 16.00 16.08 15.80 16.02 +0.04 6,046 33,592 +148
Total Volume and Open Interest 193,315 589,180 -1,068
Russell 2000 Mini(ICE)
Mar17 170307 1381.80 1384.70 1372.60 1373.30 -9.50 143,407 603,317 -6,349
Jun17 170307 1382.00 1383.40 1372.50 1372.90 -9.30 279 1,407 +86
Sep17 170307 1371.90 1371.90 1371.90 1371.90 -8.80 0 198 +0
Total Volume and Open Interest 143,686 605,002 -6,263
Nikkei 225(CME)
Mar17 170307 19350 19395 19315 19340 -35 12,124 32,713 +253
Jun17 170307 19345 19345 19265 19290 -40 905 2,755 +274
Total Volume and Open Interest 13,029 35,468 +527
Nikkei 225(SGX)
Mar17 170307 19350 19360 19310 19345 -5 83,577 198,391 -6,775
Jun17 170307 19230 19235 19180 19215 unch 12,611 25,469 +7,811
Sep17 170306 19190 19190 19190 19190 -290 0 409 +0
Total Volume and Open Interest 112,948 220,181 +6,366
Nikkei 225 Mini(JPX)
Mar17 170306 19445 19590 19335 19360 -260 1,158,467 491,677 -2,703
Jun17 170306 19315 19460 19205 19230 -260 50,565 24,988 -1,328
Sep17 170306 19345 19400 19170 19190 -240 520 1,363 +50
Total Volume and Open Interest 1,222,482 561,757 -2,525
Nikkei 225(JPX)
Mar17 170306 19440 19590 19340 19360 -260 80,633 372,559 +2,061
Jun17 170306 19320 19450 19210 19230 -260 3,611 34,507 +3,778
Sep17 170306 19350 19350 19180 19190 -240 28 9,310 +6
Total Volume and Open Interest 84,281 497,995 +5,840
Nikkei 225(CME) Yen
Mar17 170307 19345 19395 19305 19340 -30 41,488 59,476 -1,591
Jun17 170307 19225 19260 19180 19215 -25 6,334 3,987 +1,495
Sep17 170307 19165 19165 19165 19165 -25      
Total Volume and Open Interest 47,822 63,464 -96
Nikkei 225(CME) e-Mini Yen
Mar17 170307 19380 19380 19340 19340 -30 0 94 +0
Jun17 170307 19220 19220 19220 19220 -20      
Sep17 170307 19170 19170 19170 19170 -20      
Total Volume and Open Interest 0 94 +0
CAC 40(EURONEXT)
Mar17 170307 4991.0 4991.0 4940.0 4954.5 -17.5 85,298 386,358 +1,562
Apr17 170307 4960.0 4960.0 4925.0 4937.5 -17.5 79 49,701 +33
May17 170307 4870.0 4876.5 4870.0 4876.5 -17.0 56 130 +44
Jun17 170307 4833.0 4833.0 4808.5 4819.5 -17.5 39 3,390 +4
Total Volume and Open Interest 85,472 439,594 +1,643
Hang Seng Index(HKFE)
Mar17 170307 23588 23712 23551 23670 +89 91,473 140,601 -3,173
Apr17 170307 23594 23715 23563 23673 +87 260 1,527 +126
Total Volume and Open Interest 92,047 149,688 -3,126
DAX(EUREX)
Mar17 170307 11989.0 11989.0 11931.0 11955.5 -4.0 72,728 176,194 -2,054
Jun17 170307 12018.5 12018.5 11972.0 11986.5 -4.0 530 17,087 +123
Sep17 170307 11995.5 11995.5 11968.0 11974.5 -4.0 7 2,717 -2
Total Volume and Open Interest 73,265 195,998 -1,933
Mini-DAX(EUREX)
Mar17 170307 11986.0 11990.0 11932.0 11955.5 -4.0 23,644 11,951 +436
Jun17 170307 12020.0 12020.0 11967.0 11986.5 -4.0 138 3,973 +56
Sep17 170307 11995.0 11995.0 11974.5 11974.5 -4.0 2 52 +2
Total Volume and Open Interest 23,784 15,976 +494
FT-SE 100(EURONEXT)
Mar17 170307 7349.00 7356.50 7318.00 7326.50 -11.00 87,038 749,659 +1,444
Jun17 170307 7270.00 7274.50 7247.00 7250.50 -12.50 3,650 48,103 +2,639
Sep17 170307 7184.50 7184.50 7184.50 7184.50 -14.50 0 8 +0
Total Volume and Open Interest 90,688 797,770 +4,083
SPI 200(SFE)
Mar17 170307 5730.0 5765.0 5708.0 5754.0 +26.0 37,805 277,078 +259
Jun17 170307 5710.0 5749.0 5695.0 5739.0 +26.0 66 3,012 +31
Sep17 170307 5680.0 5680.0 5680.0 5680.0 +26.0 0 1,922 +0
Total Volume and Open Interest 37,871 283,108 +290
FTSE MIB(ISE)
Mar17 170307 19490.00 19500.00 19330.00 19421.00 -23.00 28,969 40,065 +2,713
Jun17 170307 19045.00 19045.00 18900.00 18979.00 -23.00 786 2,135 -15
Sep17 170307 18930.00 18930.00 18870.00 18894.00 +22.00      
Total Volume and Open Interest 29,755 42,200 +2,698
KOSPI 200(KFE)
Mar17 170307 271.55 271.70 271.50 271.65 +1.40 126,802 131,939 -1,345
Jun17 170307 272.35 272.55 272.25 272.55 +1.35 3,754 27,772 +6,104
Sep17 170307 271.55 273.30 271.25 273.00 +1.80 58 3,598 +357
Total Volume and Open Interest 130,615 174,286 +5,687
GSCI(CME)
Mar17 170307 398.75 400.30 396.95 396.95 -2.00 226 15,672 -106
Apr17 170307 399.90 402.50 399.15 399.15 -2.10 0 61 +0
May17 170307 401.15 401.15 401.15 401.15 -2.10      
Total Volume and Open Interest 226 15,733 -106
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!!!