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 09, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170309 1009.00 1009.00 995.75 1000.25 -10.75 3,547 3,786 -1,145
May17 170309 1021.00 1022.75 1006.25 1011.00 -10.75 104,226 334,182 -9,093
Jul17 170309 1030.50 1032.25 1015.75 1020.50 -10.75 38,369 156,158 -373
Aug17 170309 1030.50 1031.25 1017.00 1021.50 -10.25 2,088 16,494 +230
Sep17 170309 1016.75 1017.50 1004.75 1010.00 -8.50 1,210 5,348 -226
Nov17 170309 1009.75 1011.50 998.50 1004.50 -5.75 21,144 140,769 +681
Jan18 170309 1014.00 1014.00 1004.00 1009.50 -5.50 450 7,192 +214
Mar18 170309 1015.25 1015.25 1007.00 1012.00 -5.00 331 6,776 +5
May18 170309 1016.00 1016.25 1009.00 1014.50 -4.75 162 2,340 +73
Jul18 170309 1017.00 1017.75 1013.50 1017.75 -4.75 47 1,410 +21
Aug18 170309 1012.50 1012.50 1012.50 1012.50 -2.75 0 26 +0
Sep18 170309 992.50 992.50 992.50 992.50 -2.75 0 23 +0
Nov18 170309 978.00 978.75 974.25 977.75 -1.50 94 1,981 +34
Jan19 170309 980.50 985.00 980.50 980.50 +1.50 2 42 +1
Total Volume and Open Interest 171,670 676,564 -9,578
Soybean Meal(CBOT)
Mar17 170309 326.10 326.40 322.30 324.10 -2.40 2,180 1,403 -439
May17 170309 330.70 331.40 325.90 328.50 -2.60 50,458 188,865 -2,861
Jul17 170309 333.70 334.40 329.20 331.90 -2.30 14,743 90,491 +458
Aug17 170309 332.90 333.30 328.70 331.10 -2.00 2,410 11,777 +67
Sep17 170309 330.80 331.30 327.30 329.70 -1.50 1,982 9,689 -44
Oct17 170309 327.00 327.50 323.90 326.50 -0.80 1,388 8,284 +242
Dec17 170309 327.00 327.60 323.90 326.90 -0.30 6,762 42,541 +802
Jan18 170309 325.60 327.00 323.70 326.50 -0.30 163 2,484 +69
Mar18 170309 325.40 326.70 323.30 326.30 -0.40 103 3,453 +21
May18 170309 323.80 326.20 323.80 326.20 -0.30 25 1,489 +4
Total Volume and Open Interest 80,326 363,324 -1,620
Soybean Oil(CBOT)
Mar17 170309 33.06 33.06 32.87 32.87 -0.42 1,299 1,604 -358
May17 170309 33.54 33.67 33.03 33.11 -0.43 66,111 182,907 +1,059
Jul17 170309 33.81 33.95 33.30 33.38 -0.43 25,856 94,232 -629
Aug17 170309 33.98 34.00 33.41 33.47 -0.43 1,764 15,183 -157
Sep17 170309 33.99 34.12 33.50 33.56 -0.43 1,720 10,081 -152
Oct17 170309 34.14 34.16 33.55 33.60 -0.43 1,400 9,565 -137
Dec17 170309 34.24 34.42 33.77 33.83 -0.41 9,040 41,515 +515
Jan18 170309 34.55 34.57 33.97 34.03 -0.38 292 4,172 -42
Mar18 170309 34.70 34.75 34.15 34.22 -0.33 262 3,819 -5
May18 170309 34.83 34.86 34.33 34.35 -0.30 286 1,422 +5
Total Volume and Open Interest 108,061 367,689 +94
Canola(WCE)
Mar17 170309 529.5 529.5 529.5 529.5 -0.7 137 50 -87
May17 170309 526.7 530.0 525.2 526.5 -0.7 12,833 86,560 -1,272
Jul17 170309 529.2 531.9 527.4 528.9 -0.5 2,948 40,452 +448
Nov17 170309 506.0 507.6 504.0 505.9 -1.3 3,210 48,706 +1,643
Jan18 170309 511.4 513.4 509.5 511.6 -1.3 214 5,960 +51
Total Volume and Open Interest 19,382 182,073 +805
Corn(CBOT)
Mar17 170309 366.00 366.50 359.25 359.75 -5.50 4,531 6,341 -1,725
May17 170309 372.75 374.00 366.00 367.00 -5.25 155,491 636,299 -17,957
Jul17 170309 379.75 381.25 373.50 374.50 -5.25 65,604 316,120 +9,021
Sep17 170309 386.25 387.50 380.25 381.25 -5.00 18,061 140,175 +3,379
Dec17 170309 393.00 394.00 387.50 388.25 -4.50 25,139 200,990 -1,169
Mar18 170309 401.25 402.00 395.75 397.00 -3.75 1,203 39,309 +179
May18 170309 405.00 405.00 399.50 400.75 -3.50 342 5,030 +128
Jul18 170309 407.25 408.50 403.25 404.00 -3.25 658 12,661 +235
Sep18 170309 399.00 399.00 398.00 398.25 -2.25 6 1,463 -3
Dec18 170309 401.50 402.25 397.25 398.50 -3.00 356 14,324 +93
Total Volume and Open Interest 271,396 1,373,407 -7,817
Wheat(CBOT)
Mar17 170309 432.00 432.50 425.00 426.00 -1.50 306 276 -135
May17 170309 448.25 450.75 442.25 444.00 -3.00 53,987 216,085 -1,719
Jul17 170309 463.75 466.25 457.75 459.75 -3.00 27,962 94,846 +1,139
Sep17 170309 478.00 480.75 473.00 474.75 -3.00 8,618 38,764 +1,137
Dec17 170309 495.50 498.00 490.75 492.50 -3.00 6,419 54,087 +1,465
Mar18 170309 508.25 511.50 504.00 505.75 -3.00 599 9,086 +129
Total Volume and Open Interest 98,056 415,912 +2,070
Wheat(KCBT)
Mar17 170309 455.75 455.75 453.25 453.25 -3.75 56 297 -47
May17 170309 466.25 468.00 460.50 462.50 -3.50 18,346 100,662 -719
Jul17 170309 477.25 480.25 472.50 474.25 -3.50 10,600 71,294 +2,345
Sep17 170309 491.75 493.75 486.75 488.75 -3.00 2,511 13,333 +747
Dec17 170309 510.00 512.75 505.75 508.00 -2.25 1,808 19,260 +193
Mar18 170309 523.50 523.50 520.00 521.50 -1.00 122 3,982 -1
May18 170309 528.25 528.25 525.25 526.50 unch 47 1,411 +11
Total Volume and Open Interest 33,512 211,872 +2,529
Wheat(MGE)
Mar17 170309 534.75 534.75 530.50 534.75 +8.25 1 307 +0
May17 170309 536.25 542.50 535.75 538.75 +4.25 7,104 35,284 -901
Jul17 170309 543.50 549.75 543.50 546.25 +3.75 4,978 16,674 -882
Sep17 170309 551.25 556.00 551.25 552.75 +2.50 1,766 8,410 -140
Dec17 170309 562.25 565.75 561.50 562.00 +1.25 1,733 6,855 +302
Mar18 170309 574.75 577.00 573.25 573.50 +0.50 752 2,821 +253
Total Volume and Open Interest 16,884 71,251 -1,097
Oats(CBOT)
Mar17 170309 268.00 269.25 264.00 264.00 -3.25 58 82 -46
May17 170309 243.50 244.25 239.25 240.50 -3.25 368 5,312 -97
Jul17 170309 236.00 236.00 232.00 233.00 -3.25 85 1,050 +25
Sep17 170309 230.00 230.00 229.00 230.00 -3.00 2 30 +0
Total Volume and Open Interest 538 6,944 -110
Rough Rice(CBOT)
Mar17 170309 9.36 9.47 9.36 9.47 +0.08 8 21 +4
May17 170309 9.62 9.73 9.57 9.70 +0.06 687 10,663 -11
Jul17 170309 9.85 9.97 9.85 9.95 +0.06 8 1,028 +7
Sep17 170309 10.17 10.17 10.17 10.17 +0.07 0 38 +0
Total Volume and Open Interest 703 11,770 +0
Live Cattle(CME)
Apr17 170309 117.050 117.300 116.200 116.500 +0.520 30,089 107,208 -7,529
Jun17 170309 107.050 107.350 106.500 106.730 +0.480 24,435 110,169 +4,320
Aug17 170309 102.650 102.885 102.200 102.400 +0.350 7,258 61,341 +1,064
Oct17 170309 102.680 102.785 102.150 102.385 +0.285 3,218 36,991 +189
Dec17 170309 103.730 103.900 103.400 103.650 +0.300 1,657 16,191 +517
Feb18 170309 103.885 104.100 103.550 103.950 +0.450 299 5,205 +99
Total Volume and Open Interest 67,061 338,857 -1,305
Feeder Cattle(CME)
Mar17 170309 125.050 126.385 124.950 126.150 +1.765 1,711 5,225 -589
Apr17 170309 123.600 124.750 123.430 124.635 +1.850 4,604 16,010 -786
May17 170309 123.050 124.180 122.900 124.080 +1.780 3,476 15,353 +530
Aug17 170309 125.000 126.000 124.885 125.950 +1.550 1,050 10,387 +309
Sep17 170309 124.885 125.635 124.550 125.580 +1.295 190 1,864 +42
Oct17 170309 124.000 124.680 123.730 124.580 +1.180 90 594 +18
Nov17 170309 123.000 123.430 122.650 123.230 +1.000 27 376 +11
Total Volume and Open Interest 11,150 50,008 -466
Lean Hogs(CME)
Apr17 170309 68.730 68.980 67.550 68.080 -0.350 24,696 66,984 -6,863
May17 170309 73.700 73.700 72.800 73.080 -0.270 141 1,910 -2
Jun17 170309 77.535 77.750 76.635 76.930 -0.400 19,339 63,043 +2,988
Jul17 170309 77.750 77.885 76.930 77.200 -0.300 4,724 21,242 -580
Aug17 170309 78.200 78.285 77.250 77.550 -0.400 4,401 26,240 +558
Oct17 170309 68.150 68.430 67.635 68.000 -0.285 2,136 22,177 +800
Dec17 170309 63.950 64.050 63.485 63.950 -0.050 1,164 12,042 +407
Feb18 170309 66.330 66.750 66.285 66.725 unch 482 2,269 +232
Total Volume and Open Interest 57,228 216,581 -2,369
Class III Milk(CME)
Mar17 170309 16.00 16.02 15.82 15.82 -0.06 396 4,698 +99
Apr17 170309 16.19 16.27 15.78 15.88 -0.25 675 4,370 +106
May17 170309 16.31 16.38 15.98 16.05 -0.20 517 3,867 +3
Jun17 170309 16.47 16.60 16.25 16.34 -0.11 421 3,741 +30
Jul17 170309 16.81 16.88 16.61 16.65 -0.07 166 2,783 +16
Aug17 170309 17.05 17.13 16.86 16.95 unch 149 2,394 +50
Sep17 170309 17.05 17.22 16.95 17.04 +0.01 87 2,477 +14
Oct17 170309 16.90 17.00 16.76 16.82 +0.02 95 2,006 +14
Nov17 170309 16.79 16.85 16.73 16.73 +0.02 95 1,789 +5
Dec17 170309 16.66 16.78 16.64 16.65 +0.04 121 1,677 +26
Jan18 170309 16.50 16.56 16.50 16.50 unch 8 503 +2
Feb18 170309 16.56 16.57 16.56 16.56 +0.06 38 442 +14
Mar18 170309 16.56 16.56 16.56 16.56 +0.06 12 368 +8
Total Volume and Open Interest 2,787 32,054 +392
Cocoa(ICE)
Mar17 170309 1931 1931 1931 1931 -14      
May17 170309 1908 1920 1878 1898 -14 17,169 136,024 +996
Jul17 170309 1922 1931 1891 1911 -13 9,211 70,281 +1,237
Sep17 170309 1937 1946 1907 1925 -14 5,220 29,757 +590
Dec17 170309 1970 1976 1936 1954 -14 3,185 21,341 +491
Mar18 170309 1997 2005 1969 1984 -14 1,057 16,285 +481
May18 170309 2001 2004 1989 2004 -14 317 5,836 +52
Total Volume and Open Interest 36,362 292,026 +4,007
Coffee "C"(ICE)
Mar17 170309 139.20 139.60 138.75 138.75 -1.30 18 151 -11
May17 170309 141.50 142.80 140.15 140.45 -1.30 14,534 95,358 +46
Jul17 170309 143.95 145.10 142.45 142.80 -1.25 5,544 33,911 -649
Sep17 170309 146.15 147.35 144.75 145.05 -1.25 2,983 19,591 -190
Dec17 170309 149.40 150.15 148.00 148.30 -1.25 1,853 15,353 +259
Mar18 170309 152.70 153.35 151.30 151.55 -1.25 556 5,349 +17
Total Volume and Open Interest 25,835 175,170 -387
Orange Juice(ICE)
Mar17 170309 178.45 178.45 176.75 176.75 +1.65 293 116 -293
May17 170309 174.00 176.00 170.85 171.35 -3.45 1,022 8,177 -50
Jul17 170309 169.15 170.75 166.65 166.75 -3.10 168 1,335 +107
Sep17 170309 165.85 166.35 163.80 164.15 -3.45 16 593 -4
Nov17 170309 161.50 161.55 161.50 161.55 -3.45 8 138 +0
Jan18 170309 162.00 162.00 161.45 161.45 -1.60 1 2 +1
Total Volume and Open Interest 1,508 10,361 -239
Sugar #11(ICE)
May17 170309 18.50 18.73 17.98 18.00 -0.40 99,580 314,313 +5,727
Jul17 170309 18.50 18.68 18.00 18.02 -0.36 49,153 170,153 +2,130
Oct17 170309 18.56 18.78 18.15 18.18 -0.33 25,975 113,912 +3,121
Mar18 170309 18.86 19.05 18.47 18.49 -0.32 12,474 88,760 -905
May18 170309 18.61 18.71 18.20 18.23 -0.28 4,516 26,719 +1,175
Jul18 170309 18.28 18.37 17.87 17.93 -0.26 1,937 16,402 +167
Oct18 170309 18.20 18.27 17.76 17.85 -0.27 953 17,428 +58
Mar19 170309 18.21 18.30 17.89 17.90 -0.27 480 8,870 +159
Total Volume and Open Interest 195,561 765,590 +11,999
London Cocoa(LCE)
Mar17 170309 1574 1580 1556 1572 -4 6,199 26,841 -3,177
May17 170309 1578 1586 1555 1572 -9 12,362 100,328 +1,599
Jul17 170309 1593 1602 1571 1588 -8 5,900 64,291 -1,227
Sep17 170309 1610 1620 1589 1606 -8 5,700 45,059 -989
Dec17 170309 1636 1645 1613 1630 -10 2,987 36,365 -10
Mar18 170309 1663 1665 1637 1653 -8 1,506 26,405 +219
May18 170309 1668 1674 1657 1673 -7 374 8,177 -122
Total Volume and Open Interest 35,397 313,455 -3,634
London Sugar(LCE)
May17 170309 522.70 527.40 509.50 509.90 -10.80 9,962 41,830 +800
Aug17 170309 514.00 518.80 501.70 502.20 -10.30 4,177 18,895 -265
Oct17 170309 498.00 502.00 487.60 488.30 -9.20 917 15,209 +99
Dec17 170309 491.60 493.80 481.50 482.00 -7.50 559 5,880 -146
Mar18 170309 491.90 493.80 482.50 483.00 -6.10 274 4,483 -7
Total Volume and Open Interest 16,183 88,581 +583
Cotton(ICE)
Mar17 170309 76.63 76.63 76.63 76.63 -0.27 16 21 -8
May17 170309 78.15 78.58 77.10 77.82 -0.27 17,213 161,413 -1,986
Jul17 170309 79.04 79.54 78.16 78.89 -0.14 6,610 51,011 -913
Oct17 170309 75.48 75.78 75.48 75.78 +0.26 0 33 +0
Dec17 170309 75.37 75.54 74.80 75.49 +0.04 6,285 53,356 +1,165
Mar18 170309 75.02 75.40 74.79 75.36 +0.02 66 5,689 +47
Total Volume and Open Interest 30,319 273,357 -1,634
Lumber(CME)
Mar17 170309 354.2 354.9 347.1 348.6 -8.1 198 385 -135
May17 170309 367.5 369.0 360.3 361.5 -8.1 556 4,349 +117
Jul17 170309 376.2 377.4 371.2 372.2 -7.5 80 751 +34
Sep17 170309 376.0 376.0 373.6 374.1 -7.8 12 194 +1
Total Volume and Open Interest 857 5,726 +27
Crude Oil(NYM)
Apr17 170309 50.22 50.84 48.59 49.28 -1.00 494,677 400,322 -39,538
May17 170309 50.76 51.40 49.14 49.83 -1.00 193,186 296,417 +27,036
Jun17 170309 51.18 51.82 49.57 50.25 -0.99 85,781 266,658 +6,871
Jul17 170309 51.60 52.15 49.92 50.59 -0.98 39,227 113,916 -1,860
Aug17 170309 51.76 52.33 50.20 50.84 -0.97 26,557 82,523 +1,027
Sep17 170309 51.94 52.53 50.40 51.01 -0.95 26,418 137,978 +4,090
Oct17 170309 52.09 52.60 50.52 51.13 -0.93 7,942 63,724 -732
Nov17 170309 52.18 52.72 50.70 51.22 -0.91 9,625 50,374 +703
Dec17 170309 52.20 52.78 50.66 51.29 -0.90 44,768 241,506 -23
Jan18 170309 52.21 52.72 50.98 51.33 -0.88 3,125 52,895 +616
Feb18 170309 52.20 52.55 50.95 51.35 -0.87 2,265 26,449 +121
Mar18 170309 52.56 52.75 50.77 51.36 -0.86 2,806 41,724 +155
Apr18 170309 50.86 51.36 50.86 51.36 -0.86 2,580 15,251 +926
May18 170309 51.36 54.76 51.36 51.36 -0.86 1,095 10,613 -145
Jun18 170309 52.13 52.75 50.78 51.36 -0.85 8,661 63,849 +545
Jul18 170309 51.33 54.75 51.33 51.33 -0.84 594 11,797 +338
Total Volume and Open Interest 972,356 2,137,532 +1,726
e-miNY Crude Oil(NYM)
Apr17 170309 50.225 50.850 48.625 49.275 -1.000 8,887 1,942 -79
May17 170309 50.875 51.350 49.175 49.825 -1.000 257 317 -34
Jun17 170309 51.200 51.775 49.600 50.250 -1.000 53 133 +5
Jul17 170309 51.600 51.975 50.000 50.600 -0.975 0 164 +0
Aug17 170309 51.800 51.800 50.625 50.850 -0.950 1 18 +0
Sep17 170309 50.975 51.250 50.900 51.000 -0.950 0 133 +0
Oct17 170309 51.125 51.400 51.125 51.125 -0.925 0 10 +0
Nov17 170309 50.925 51.225 50.925 51.225 -0.900 0 88 +0
Dec17 170309 52.125 52.750 50.750 51.300 -0.900 13 156 -9
Jan18 170309 51.325 51.325 51.325 51.325 -0.875 4 77 +4
Total Volume and Open Interest 9,215 3,195 -113
NY Harbor ULSD(NYM)
Apr17 170309 155.33 157.14 151.48 152.95 -2.72 77,592 90,937 -7,728
May17 170309 156.37 157.98 152.40 153.79 -2.73 44,974 75,605 +2,666
Jun17 170309 157.12 158.84 153.33 154.68 -2.73 29,887 60,969 +1,687
Jul17 170309 158.47 159.82 154.42 155.72 -2.71 10,947 25,700 -210
Aug17 170309 160.41 160.75 155.69 156.88 -2.68 4,969 16,809 -205
Sep17 170309 160.77 161.96 156.91 158.12 -2.70 5,058 18,965 -412
Oct17 170309 160.75 160.75 158.69 159.33 -2.69 2,384 8,160 +79
Nov17 170309 163.76 163.76 159.24 160.41 -2.68 1,144 10,753 +153
Dec17 170309 163.91 165.03 160.00 161.25 -2.66 7,154 48,127 +638
Jan18 170309 162.45 163.25 161.33 162.09 -2.60 222 6,455 +53
Feb18 170309 162.22 163.89 161.60 162.47 -2.52 194 2,941 -107
Mar18 170309 161.50 163.30 161.50 162.20 -2.45 228 2,267 -80
Apr18 170309 162.75 162.75 160.70 161.25 -2.33 121 2,023 +13
May18 170309 161.25 161.25 159.01 160.60 -2.26 40 1,016 -1
Total Volume and Open Interest 187,054 393,821 -2,938
RBOB Gasoline(NYM)
Apr17 170309 164.71 166.70 160.67 162.43 -2.83 72,942 106,434 -2,660
May17 170309 166.91 168.65 162.63 164.24 -3.01 57,157 97,252 +4,559
Jun17 170309 167.54 169.29 163.36 164.88 -3.06 40,280 60,754 +2,524
Jul17 170309 167.94 168.73 162.90 164.33 -3.15 16,509 32,939 -197
Aug17 170309 167.31 167.31 161.66 162.93 -3.17 9,374 18,923 -224
Sep17 170309 163.70 163.70 159.29 160.59 -3.11 11,296 24,531 +506
Oct17 170309 151.12 151.89 146.38 147.66 -3.02 3,381 9,582 -112
Nov17 170309 147.45 147.45 143.73 144.89 -2.93 2,179 7,507 +172
Dec17 170309 146.24 146.87 141.40 142.75 -2.82 6,006 28,002 +347
Jan18 170309 143.20 143.20 140.85 142.05 -2.77 549 4,973 -75
Total Volume and Open Interest 222,373 410,660 +4,612
e-miNY RBOB Gasoline(NYM)
Apr17 170309 162.40 162.43 162.40 162.40 -2.86 0 1 +0
May17 170309 164.20 164.24 164.20 164.20 -3.05      
Jun17 170309 164.90 164.90 164.88 164.90 -3.04      
Jul17 170309 164.30 164.33 164.30 164.30 -3.18      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170309 2.913 2.990 2.889 2.974 +0.073 166,482 234,437 -23,441
May17 170309 2.995 3.060 2.976 3.046 +0.065 80,924 240,012 +13,662
Jun17 170309 3.073 3.132 3.056 3.118 +0.060 31,391 108,777 +3,909
Jul17 170309 3.135 3.194 3.121 3.182 +0.060 29,423 105,347 +418
Aug17 170309 3.151 3.214 3.149 3.206 +0.058 12,219 53,936 +1,185
Sep17 170309 3.153 3.199 3.138 3.192 +0.055 11,563 75,977 +139
Oct17 170309 3.169 3.217 3.155 3.207 +0.051 28,536 110,071 +3,975
Nov17 170309 3.221 3.273 3.217 3.267 +0.048 5,220 39,864 +422
Dec17 170309 3.355 3.400 3.345 3.391 +0.043 3,388 45,536 +177
Jan18 170309 3.450 3.480 3.431 3.474 +0.040 6,588 69,632 +618
Feb18 170309 3.407 3.444 3.399 3.444 +0.041 1,707 28,156 +258
Mar18 170309 3.319 3.363 3.319 3.361 +0.043 3,846 45,694 -552
Apr18 170309 2.861 2.880 2.850 2.880 +0.017 4,062 67,295 +1,190
May18 170309 2.801 2.830 2.801 2.830 +0.015 809 22,912 +20
Jun18 170309 2.824 2.851 2.823 2.851 +0.013 319 12,890 +145
Jul18 170309 2.851 2.877 2.851 2.877 +0.012 179 14,241 -30
Total Volume and Open Interest 387,598 1,366,662 +2,271
Brent Crude Oil(ICE)
May17 170309 53.49 53.86 51.50 52.19 -0.92 269,515 507,579 -13,483
Jun17 170309 53.59 54.11 51.78 52.46 -0.91 169,422 385,760 +7,927
Jul17 170309 53.88 54.30 52.02 52.68 -0.89 70,399 206,954 +16,812
Aug17 170309 53.90 54.46 52.21 52.85 -0.89 29,969 118,828 -4,237
Sep17 170309 54.14 54.55 52.33 52.96 -0.89 30,456 162,726 +452
Oct17 170309 54.19 54.60 52.41 53.02 -0.88 7,458 74,174 +270
Nov17 170309 54.22 54.63 52.46 53.05 -0.88 7,662 58,839 -844
Dec17 170309 54.26 54.66 52.50 53.10 -0.87 64,092 242,474 +1,816
Jan18 170309 54.38 54.62 52.59 53.14 -0.86 6,184 42,134 +1,401
Feb18 170309 53.45 53.47 53.01 53.15 -0.84 2,688 29,812 +843
Mar18 170309 53.60 53.60 53.04 53.15 -0.83 3,401 30,773 -776
Apr18 170309 53.13 53.13 53.13 53.13 -0.83 573 19,297 -56
May18 170309 53.09 53.09 53.09 53.09 -0.82 440 14,237 +184
Jun18 170309 54.22 54.51 52.47 53.02 -0.82 9,672 83,808 +160
Total Volume and Open Interest 701,835 2,368,175 +14,155
Gas Oil(ICE)
Mar17 170309 476.00 476.00 457.00 459.50 -23.00 51,114 50,080 -21,759
Apr17 170309 472.75 476.75 459.50 462.50 -23.25 109,775 198,564 +2,337
May17 170309 475.25 479.00 461.75 464.75 -23.50 61,000 98,743 -1,414
Jun17 170309 477.25 481.25 463.75 466.75 -23.50 50,503 120,137 +2,059
Jul17 170309 479.75 483.75 466.25 469.25 -23.25 14,684 58,748 +1,336
Aug17 170309 484.00 486.00 468.75 471.75 -23.25 6,292 36,971 +253
Sep17 170309 486.75 488.50 471.25 474.25 -22.75 6,599 38,432 +1,092
Oct17 170309 489.25 491.00 474.00 477.00 -22.50 2,941 35,217 +928
Nov17 170309 490.25 491.50 475.50 478.00 -22.25 1,614 15,040 +93
Dec17 170309 490.25 492.25 476.00 478.50 -22.00 16,779 90,451 -1,526
Total Volume and Open Interest 330,762 910,500 -16,749
Ethanol(CBOT)
Apr17 170309 1.487 1.504 1.483 1.488 +0.003 228 2,287 -163
May17 170309 1.520 1.525 1.505 1.510 +0.003 141 911 +119
Jun17 170309 1.522 1.522 1.511 1.511 +0.003 13 353 +0
Jul17 170309 1.519 1.519 1.513 1.513 +0.003 20 244 +13
Aug17 170309 1.522 1.522 1.513 1.513 +0.003 0 459 +0
Sep17 170309 1.516 1.516 1.510 1.516 +0.003 30 59 +25
Oct17 170309 1.510 1.510 1.501 1.502 -0.005 15 156 +15
Nov17 170309 1.491 1.491 1.491 1.491 -0.005 0 80 +0
Total Volume and Open Interest 447 4,571 +9
WTI Crude Oil(ICE)
Apr17 170309 50.49 50.84 48.61 49.28 -1.00 41,373 58,066 -2,395
May17 170309 51.04 51.39 49.17 49.83 -1.00 59,023 64,023 -2,194
Jun17 170309 51.44 51.79 49.59 50.25 -0.99 38,261 92,690 +1,220
Jul17 170309 51.86 52.06 49.93 50.59 -0.98 12,388 40,437 +901
Aug17 170309 52.15 52.27 50.19 50.84 -0.97 5,044 18,369 -319
Sep17 170309 52.25 52.32 50.37 51.01 -0.95 10,970 32,706 +5,744
Oct17 170309 52.38 52.53 50.49 51.13 -0.93 1,967 10,396 -82
Nov17 170309 50.90 51.70 50.65 51.22 -0.91 836 5,206 +60
Dec17 170309 52.49 52.53 50.66 51.29 -0.90 13,569 117,885 +165
Jan18 170309 51.33 51.33 51.33 51.33 -0.88 881 6,046 -398
Feb18 170309 51.35 51.35 51.35 51.35 -0.87 352 4,157 -24
Mar18 170309 51.36 51.36 51.36 51.36 -0.86 574 8,369 +284
Apr18 170309 51.36 51.36 51.36 51.36 -0.86 139 1,639 -2
May18 170309 51.36 51.36 51.36 51.36 -0.86 57 599 -7
Jun18 170309 52.57 52.57 51.15 51.36 -0.85 797 26,861 -282
Jul18 170309 51.33 51.33 51.33 51.33 -0.84 0 384 +0
Total Volume and Open Interest 191,493 608,829 +3,811
US Dollar Index(ICE)
Mar17 170309 102.150 102.250 101.700 101.853 -0.222 20,648 57,135 -1,095
Jun17 170309 102.045 102.125 101.570 101.717 -0.232 6,446 25,540 +2,596
Sep17 170309 101.845 101.990 101.430 101.573 -0.243 31 517 +8
Total Volume and Open Interest 27,132 83,511 +1,516
Australian Dollar(CME)
Mar17 170309 75.23 75.34 74.91 75.06 -0.29 94,082 109,029 -11,510
Jun17 170309 75.09 75.20 74.77 74.93 -0.29 26,829 43,295 +17,303
Sep17 170309 75.00 75.01 74.67 74.82 -0.28 10 722 +2
Total Volume and Open Interest 121,181 153,365 +5,854
British Pound(CME)
Mar17 170309 121.70 121.96 121.34 121.78 +0.08 106,755 179,133 -28,982
Jun17 170309 121.96 122.24 121.61 122.07 +0.07 34,081 82,314 +22,530
Sep17 170309 122.41 122.55 122.01 122.40 +0.07 133 375 +127
Total Volume and Open Interest 141,079 262,512 -6,320
Canadian Dollar(CME)
Mar17 170309 74.08 74.17 73.88 73.99 -0.12 64,147 112,708 -5,837
Jun17 170309 74.21 74.27 73.98 74.09 -0.12 19,051 32,136 +12,738
Sep17 170309 74.35 74.36 74.12 74.21 -0.11 97 1,216 +49
Dec17 170309 74.38 74.46 74.25 74.33 -0.11 17 1,237 +11
Total Volume and Open Interest 83,415 147,601 +7,010
Japanese Yen(CME)
Mar17 170309 87.39 87.45 86.95 87.07 -0.34 140,761 142,494 -34,472
Jun17 170309 87.75 87.83 87.30 87.44 -0.34 66,902 74,715 +30,183
Sep17 170309 87.87 88.08 87.79 87.86 -0.35 0 155 +0
Total Volume and Open Interest 207,865 217,982 -4,294
Swiss Franc(CME)
Mar17 170309 98.53 99.10 98.40 99.02 +0.43 20,497 46,488 -1,417
Jun17 170309 99.08 99.67 99.00 99.59 +0.43 5,957 9,976 +4,192
Sep17 170309 100.06 100.32 99.91 100.19 +0.40 5 28 +5
Total Volume and Open Interest 26,459 56,508 +2,780
EuroFX(CME)
Mar17 170309 105.42 106.16 105.26 105.94 +0.44 201,552 292,332 -57,856
Jun17 170309 105.90 106.66 105.75 106.43 +0.44 94,200 141,017 +57,220
Sep17 170309 106.40 107.15 106.30 106.94 +0.43 287 1,050 +255
Total Volume and Open Interest 296,509 435,309 -454
Mexican Peso(CME)
Mar17 170309 507.75 508.50 502.25 503.63 -4.63 63,270 120,572 -12,519
Apr17 170309 501.13 501.13 501.13 501.13 -4.63      
Total Volume and Open Interest 101,576 209,454 +18,090
Brazilian Real(CME)
Apr17 170309 311.35 314.40 310.75 311.35 -3.15 871 26,259 +59
May17 170309 312.00 312.00 309.35 309.55 -3.25 0 104 +0
Jun17 170309 307.95 307.95 307.25 307.25 -3.20 0 4,880 +0
Jul17 170309 305.15 305.15 305.15 305.15 -3.30      
Total Volume and Open Interest 871 31,243 +59
30-Year T-Bonds(CBOT)
Mar17 170309 149~040 149~040 147~270 148~020 -1~030 1,972 6,830 -785
Jun17 170309 147~260 147~300 146~190 146~260 -1~030 187,279 666,548 -2,796
Sep17 170309 145~260 145~260 145~260 145~260 -1~040 0 2 +0
Total Volume and Open Interest 189,251 673,380 -3,581
10-Year T-Notes(CBOT)
Mar17 170309 123~210 123~240 123~110 123~150 -0~095 19,444 43,407 -10,207
Jun17 170309 123~015 123~040 122~225 122~265 -0~100 859,981 3,211,071 -15,346
Sep17 170309 122~150 122~150 122~150 122~150 -0~100 0 1 +0
Total Volume and Open Interest 879,425 3,254,479 -25,553
5-Year T-Notes(CBOT)
Mar17 170309 117~034 117~054 116~310 117~006 -0~046 13,454 93,676 -73
Jun17 170309 116~220 116~242 116~162 116~186 -0~052 490,457 2,988,959 +4,510
Sep17 170309 116~052 116~052 116~052 116~052 -0~052 0 2 +0
Total Volume and Open Interest 503,911 3,082,637 +4,437
2 Year T-Notes(CBOT)
Mar17 170309 108~070 108~074 108~066 108~074 -0~002 6,960 23,374 -1,113
Jun17 170309 107~284 107~292 107~274 107~282 -0~006 265,854 1,392,794 +20,350
Sep17 170309 107~282 107~282 107~282 107~282 -0~006      
Total Volume and Open Interest 272,814 1,416,168 +19,237
Eurodollars(CME)
Mar17 170309 98.868 98.870 98.860 98.863 -0.007 220,140 1,275,232 +5,913
Jun17 170309 98.680 98.680 98.660 98.665 -0.015 221,568 1,536,314 +12,200
Sep17 170309 98.540 98.540 98.515 98.520 -0.025 217,042 1,220,503 +8,289
Dec17 170309 98.380 98.380 98.345 98.355 -0.030 275,319 1,467,847 -11,576
Mar18 170309 98.240 98.240 98.205 98.215 -0.035 196,830 1,068,238 +8,838
Jun18 170309 98.095 98.100 98.055 98.070 -0.035 211,212 933,139 -4,740
Sep18 170309 97.965 97.970 97.920 97.935 -0.040 158,327 758,861 +8,946
Dec18 170309 97.830 97.835 97.785 97.795 -0.045 229,286 1,179,294 +23,925
Mar19 170309 97.740 97.745 97.690 97.705 -0.050 118,473 667,477 +11,390
Jun19 170309 97.655 97.665 97.605 97.625 -0.050 111,185 637,433 +3,104
Sep19 170309 97.585 97.590 97.530 97.545 -0.055 80,236 496,215 +5,802
Dec19 170309 97.495 97.505 97.435 97.455 -0.060 121,556 620,708 -1,805
Mar20 170309 97.445 97.460 97.390 97.405 -0.065 71,256 293,852 +22,473
Jun20 170309 97.410 97.415 97.340 97.360 -0.065 51,553 188,166 +5,543
Sep20 170309 97.360 97.370 97.295 97.315 -0.070 33,545 175,856 +3,760
Dec20 170309 97.315 97.315 97.240 97.260 -0.070 43,341 217,021 +1
Mar21 170309 97.275 97.285 97.205 97.225 -0.075 26,320 107,223 +3,511
Jun21 170309 97.240 97.250 97.170 97.190 -0.075 20,830 101,313 +847
Total Volume and Open Interest 2,491,434 13,375,593 +121,921
Ultra T-Bond(CBOT)
Mar17 170309 157~25 157~25 156~16 156~23 -1~05 7,523 25,465 -4,351
Jun17 170309 156~20 156~25 155~11 155~20 -1~05 93,483 704,457 +7,640
Sep17 170309 155~20 155~20 155~20 155~20 -1~05      
Total Volume and Open Interest 101,006 729,922 +3,289
Ultra 10-Yr T-Note(CBOT)
Mar17 170309 132~305 133~035 132~170 132~205 -0~175 768 8,005 -343
Jun17 170309 131~220 131~255 131~050 131~095 -0~170 48,431 330,911 +2,083
Sep17 170309 131~095 131~095 131~095 131~095 -0~170      
Total Volume and Open Interest 49,199 338,916 +1,740
30 Day Federal Funds(CBOT)
Mar17 170309 99.225 99.225 99.223 99.225 unch 9,545 107,538 +248
Apr17 170309 99.125 99.125 99.120 99.125 unch 110,612 452,929 +17,895
May17 170309 99.105 99.110 99.100 99.105 -0.005 82,865 224,571 -25,739
Jun17 170309 99.045 99.045 99.035 99.040 -0.005 5,831 60,609 -1,656
Jul17 170309 98.990 98.990 98.980 98.990 -0.005 28,896 125,825 -252
Aug17 170309 98.955 98.955 98.945 98.950 -0.010 20,044 79,789 +641
Total Volume and Open Interest 298,202 1,400,594 -5,969
Japanese Govt Bonds(SGX)
Jun17 170308 150.26 150.35 150.10 150.10 -0.16 3,155 3,247 +1,404
Sep17 170308 150.10 150.10 150.10 150.10 -0.16      
Dec17 170308 150.10 150.10 150.10 150.10 -0.16      
Total Volume and Open Interest 7,122 15,830 -633
Euro-Buxl(EUREX)
Jun17 170309 165.70 165.90 163.14 164.20 -1.30 81,881 202,307 -9,556
Sep17 170309 162.30 162.30 162.30 162.30 -1.30 69 17 +11
Dec17 170309 162.30 162.30 162.30 162.30        
Euro-Bund(EUREX)
Jun17 170309 160.53 160.66 159.57 159.99 -0.51 955,361 1,938,949 -66,246
Sep17 170309 161.98 162.00 160.95 161.35 -0.51 280 7,427 +59
Dec17 170309 161.35 161.35 161.35 161.35        
Euro-Bobl(EUREX)
Jun17 170309 131.83 132.04 131.55 131.71 -0.13 762,604 1,602,052 -8,698
Sep17 170309 132.36 132.36 132.36 132.36 -0.18 1 130 +129
Dec17 170309 132.36 132.36 132.36 132.36        
Euro-Schatz(EUREX)
Jun17 170309 112.32 112.40 112.29 112.38 +0.06 423,247 1,428,063 +129,117
Sep17 170309 112.22 112.22 112.22 112.22 -0.10      
Dec17 170309 112.22 112.22 112.22 112.22        
3-Mth Euribor(EUREX)
Mar17 170309 100.330 100.330 100.330 100.330 unch 255 3,484 -40
Jun17 170309 100.290 100.295 100.290 100.295 unch 214 33,636 +39
Sep17 170309 100.260 100.260 100.260 100.260 +0.005 0 4,486 +0
Total Volume and Open Interest 482 72,779 +96
Long Gilt(LIFFE)
Mar17 170309 127~13 127~26 127~10 127~18 +0~06 1,920 68,412 -825
Jun17 170309 126~06 126~23 126~05 126~14 +0~06 181,899 653,748 +4,439
Total Volume and Open Interest 183,819 722,162 +3,614
3-Mth Short Sterling(LIFFE)
Mar17 170309 99.64 99.65 99.64 99.65 +0.01 20,534 363,273 -301
Jun17 170309 99.61 99.62 99.61 99.61 unch 62,938 513,787 +4,849
Sep17 170309 99.58 99.59 99.57 99.58 unch 30,375 382,410 -5,813
Dec17 170309 99.55 99.56 99.54 99.55 unch 50,853 356,415 +940
Mar18 170309 99.52 99.53 99.50 99.51 -0.01 35,298 287,618 -1,321
Jun18 170309 99.48 99.49 99.45 99.46 -0.01 43,661 314,134 -549
Total Volume and Open Interest 432,600 3,233,551 +13,489
3-Mth Euribor(LIFFE)
Mar17 170309 100.330 100.330 100.325 100.325 unch 44,369 281,797 +4,393
Jun17 170309 100.295 100.305 100.290 100.295 +0.005 77,299 476,574 +13,695
Sep17 170309 100.260 100.280 100.250 100.260 +0.005 98,272 422,698 -1,580
Total Volume and Open Interest 1,104,125 3,856,297 +17,024
3-Mth Aus T-Bills(SFE)
Mar17 170309 98.20 98.21 98.18 98.18 -0.03 34,635 47,797 -15,003
Jun17 170309 98.19 98.19 98.16 98.19 unch 39,110 239,170 +5,174
Sep17 170309 98.14 98.14 98.11 98.14 unch 24,746 179,456 +1,549
Dec17 170309 98.06 98.06 98.03 98.05 -0.01 20,558 237,994 +1,865
Mar18 170309 97.95 97.96 97.92 97.95 -0.01 11,018 122,500 -17
Jun18 170309 97.84 97.85 97.81 97.84 -0.01 12,362 112,738 +1,333
Sep18 170309 97.74 97.74 97.69 97.72 -0.02 10,331 78,406 +640
Dec18 170309 97.63 97.64 97.59 97.62 -0.02 5,805 57,144 +1,900
Mar19 170309 97.53 97.53 97.48 97.51 -0.02 1,810 11,053 +1,387
Jun19 170309 97.42 97.42 97.40 97.41 -0.02 932 5,824 -16
Total Volume and Open Interest 161,707 1,094,694 -788
10-Year Aus T-Bonds(SFE)
Mar17 170309 97.10 97.12 97.03 97.04 -0.07 104,679 1,039,855 -1,932
Jun17 170309 97.09 97.11 97.01 97.03 -0.07 3,815 6,498 +3,537
Total Volume and Open Interest 108,494 1,046,353 +1,605
3-Year Aus T-Bonds(SFE)
Mar17 170309 97.87 97.89 97.82 97.85 -0.03 146,683 1,070,610 -4,206
Jun17 170309 97.89 97.89 97.83 97.86 -0.04 8,341 15,959 +7,192
Total Volume and Open Interest 155,024 1,086,569 +2,986
Gold(CMX)
Apr17 170309 1207.7 1208.9 1199.0 1203.2 -6.2 203,709 243,246 -14,706
Jun17 170309 1211.4 1212.2 1202.2 1206.6 -6.2 26,405 109,364 +8,402
Aug17 170309 1214.0 1215.1 1207.7 1209.7 -6.3 3,747 27,699 +253
Oct17 170309 1216.7 1218.0 1211.0 1212.8 -6.2 735 4,464 +177
Dec17 170309 1220.5 1221.4 1211.7 1215.9 -6.2 2,930 28,140 -72
Feb18 170309 1223.1 1223.4 1217.4 1219.3 -6.2 197 6,132 -12
Apr18 170309 1222.0 1222.9 1222.0 1222.9 -6.2 6 356 +1
Jun18 170309 1232.2 1232.2 1226.6 1226.6 -6.2 253 4,680 +172
Aug18 170309 1230.5 1230.5 1230.5 1230.5 -6.2 17 609 -2
Oct18 170309 1234.4 1234.4 1234.4 1234.4 -6.2 0 5 +0
Dec18 170309 1242.6 1242.6 1238.4 1238.4 -6.2 318 5,572 +57
Total Volume and Open Interest 239,137 434,401 -5,587
Silver(CMX)
Mar17 170309 1716.0 1725.5 1692.5 1699.3 -26.4 359 2,250 -15
May17 170309 1725.5 1731.0 1695.5 1703.6 -26.2 55,268 151,609 -1,676
Jul17 170309 1732.5 1737.5 1703.5 1710.1 -26.2 1,785 15,402 +223
Sep17 170309 1731.0 1743.0 1711.5 1716.4 -26.3 609 8,050 -25
Dec17 170309 1748.0 1752.0 1720.0 1726.1 -26.3 561 12,371 +34
Mar18 170309 1751.0 1751.0 1735.7 1735.7 -26.8 0 365 +0
May18 170309 1742.2 1742.2 1742.2 1742.2 -27.1 0 26 +0
Total Volume and Open Interest 58,803 192,398 -1,449
Platinum(NYMEX)
Apr17 170309 949.0 954.1 935.3 937.2 -12.3 24,561 49,109 -3,711
Jul17 170309 954.5 957.1 939.0 940.5 -12.3 5,696 17,019 +3,285
Oct17 170309 958.3 959.8 942.8 944.6 -12.0 15 2,004 -1
Jan18 170309 951.2 951.2 948.2 948.2 -12.0 9 58 +1
Total Volume and Open Interest 30,289 68,200 -422
Palladium(NYMEX)
Mar17 170309 773.75 773.75 748.90 748.90 -23.50 17 73 -17
Jun17 170309 769.40 771.65 746.95 748.05 -22.35 5,062 27,711 +228
Sep17 170309 770.00 770.00 748.85 748.85 -22.30 24 170 +7
Total Volume and Open Interest 5,113 27,966 +214
Copper(CMX)
Mar17 170309 257.60 258.35 255.00 257.00 -2.20 1,728 2,759 -413
May17 170309 259.00 260.00 255.85 258.00 -2.05 69,660 147,949 -1,549
Jul17 170309 260.80 261.25 257.50 259.55 -2.00 8,315 36,428 +1,172
Sep17 170309 261.75 262.00 258.80 260.85 -1.90 4,311 18,381 -792
Dec17 170309 263.00 263.35 260.00 262.20 -1.80 1,962 23,396 +107
Total Volume and Open Interest 87,396 267,379 -1,120
E-mini DJIA Index(CBOT)
Mar17 170309 20859 20907 20781 20869 +1 113,939 143,955 +270
Jun17 170309 20813 20861 20742 20828 +5 2,624 3,496 +243
Sep17 170309 20760 20798 20723 20779 +11 2 75 +2
Dec17 170309 20737 20803 20737 20737 +11 1 6 +1
Total Volume and Open Interest 116,566 147,532 +516
S & P 500(CME)
Mar17 170309 2363.20 2366.30 2359.80 2366.30 +2.20 4,602 88,843 -98
Jun17 170309 2360.00 2365.50 2352.00 2363.20 +2.10 2,208 7,366 +539
Sep17 170309 2360.50 2360.50 2349.40 2360.50 +2.10 1 21 +0
Dec17 170309 2358.40 2358.40 2347.30 2358.40 +2.10 0 5 +0
Total Volume and Open Interest 6,811 96,235 +241
S & P 500 E-Mini(Globex)
Mar17 170309 2363.75 2369.25 2354.00 2366.25 +2.25 1,303,962 2,984,987 -28,910
Jun17 170309 2360.25 2366.25 2351.00 2363.25 +2.25 96,753 244,700 +38,782
Sep17 170309 2358.50 2363.00 2350.00 2360.50 +2.00 134 1,492 -11
Dec17 170309 2356.00 2358.50 2355.00 2358.50 +2.25 12 239 +6
Total Volume and Open Interest 1,400,861 3,231,427 +9,867
NASDAQ 100 E-Mini(Globex)
Mar17 170309 5362.30 5372.00 5335.50 5366.80 +3.80 180,791 228,740 -3,633
Jun17 170309 5365.50 5376.50 5340.30 5370.80 +3.80 6,952 5,475 +1,929
Sep17 170309 5365.00 5372.80 5357.00 5372.80 +3.80 2 49 +0
Total Volume and Open Interest 187,745 234,280 -1,704
S&P Midcap 400(CME) e-Mini
Mar17 170309 1709.80 1715.10 1695.70 1702.50 -7.30 11,871 95,286 -55
Jun17 170309 1711.20 1714.60 1695.40 1701.50 -7.90 351 400 +275
Sep17 170309 1700.10 1700.10 1700.10 1700.10 -7.90      
Total Volume and Open Interest 12,222 95,686 +220
Volatility Index(CBOE)
Mar17 170309 12.70 12.95 12.45 12.78 +0.10 95,016 227,188 +920
Apr17 170309 14.45 14.65 14.25 14.43 unch 64,257 206,547 +6,280
May17 170309 15.35 15.51 15.10 15.28 -0.05 23,942 61,549 +951
Jun17 170309 16.00 16.15 15.77 15.93 -0.05 5,431 33,712 -304
Total Volume and Open Interest 195,018 599,379 +8,062
Russell 2000 Mini(ICE)
Mar17 170309 1364.40 1371.10 1355.00 1358.90 -5.40 125,643 602,282 +1,188
Jun17 170309 1366.10 1371.20 1355.10 1358.70 -5.70 3,842 5,137 +3,147
Sep17 170309 1359.40 1359.40 1357.70 1357.70 -5.70 0 198 +0
Total Volume and Open Interest 129,485 607,697 +4,335
Nikkei 225(CME)
Mar17 170309 19290 19435 19265 19410 +90 17,086 22,298 +3,288
Jun17 170309 19250 19395 19215 19365 +95 12,273 27,831 +7,155
Total Volume and Open Interest 29,359 50,129 +10,443
Nikkei 225(SGX)
Jun17 170309 19165 19255 19160 19180 +60 113,055 127,701 +78,696
Sep17 170308 19090 19090 19090 19090 -95 0 409 +0
Dec17 170309 19030 19030 19030 19030 +55 0 2,413 +0
Total Volume and Open Interest 263,361 306,877 +66,353
Nikkei 225 Mini(JPX)
Mar17 170308 19330 19395 19190 19250 -100 721,121 444,367 -37,141
Jun17 170308 19200 19265 19060 19120 -100 101,127 76,255 +32,553
Sep17 170308 19170 19210 19025 19070 -100 269 1,342 +73
Total Volume and Open Interest 833,861 567,675 -4,331
Nikkei 225(JPX)
Mar17 170308 19330 19400 19193 19250 -100 106,632 335,647 -25,103
Jun17 170308 19200 19260 19060 19120 -100 69,171 123,346 +55,207
Sep17 170308 19140 19150 19060 19070 -100 10 9,304 -1
Total Volume and Open Interest 175,835 550,843 +30,117
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170309 19165 19320 19130 19290 +105 22,247 32,684 +14,558
Sep17 170309 19240 19240 19240 19240 +105      
Total Volume and Open Interest 59,980 79,732 +9,256
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19410 19290 19410 +90 2 92 -2
Jun17 170309 19180 19290 19180 19290 +100      
Sep17 170309 19240 19240 19240 19240 +100      
Total Volume and Open Interest 2 92 -2
CAC 40(EURONEXT)
Mar17 170309 4951.5 4989.0 4938.5 4981.5 +21.0 93,707 390,625 +12,543
Apr17 170309 4933.5 4970.5 4923.0 4963.5 +21.0 9,268 56,782 +7,038
May17 170309 4906.5 4906.5 4903.0 4903.0 +21.5 5 140 +5
Jun17 170309 4821.0 4851.5 4809.5 4848.0 +22.5 3,198 7,037 +3,173
Total Volume and Open Interest 106,178 454,599 +22,759
Hang Seng Index(HKFE)
Mar17 170309 23793 23803 23430 23499 -278 74,403 138,518 +756
Apr17 170309 23802 23802 23443 23497 -286 1,080 2,344 +462
Total Volume and Open Interest 76,166 149,201 +1,459
DAX(EUREX)
Mar17 170309 11945.0 12025.0 11915.5 11983.5 +4.0 54,996 179,044 +6,985
Jun17 170309 11976.0 12052.0 11950.0 12014.5 +4.0 1,514 18,671 +927
Sep17 170309 11976.5 12030.0 11976.5 12003.0 +4.0 27 2,746 +14
Total Volume and Open Interest 56,537 200,461 +7,926
Mini-DAX(EUREX)
Mar17 170309 11948.0 12025.0 11917.0 11983.5 +4.0 17,962 11,987 +498
Jun17 170309 11986.0 12048.0 11953.0 12014.5 +4.0 290 3,928 -139
Sep17 170309 11956.0 12022.0 11952.0 12003.0 +4.0 1 58 +6
Total Volume and Open Interest 18,253 15,973 +365
FT-SE 100(EURONEXT)
Mar17 170309 7315.50 7316.50 7255.00 7310.00 -28.00 75,992 745,544 -2,545
Jun17 170309 7228.00 7241.00 7179.50 7235.00 -27.50 9,608 55,491 +5,815
Sep17 170309 7170.00 7170.00 7170.00 7170.00 -26.00 0 8 +0
Total Volume and Open Interest 85,600 801,043 +3,270
SPI 200(SFE)
Mar17 170309 5750.0 5765.0 5727.0 5751.0 +4.0 33,330 271,134 +517
Jun17 170309 5736.0 5749.0 5713.0 5735.0 +3.0 2,592 5,520 +1,869
Sep17 170309 5679.0 5679.0 5679.0 5679.0 +6.0 0 1,922 +0
Total Volume and Open Interest 35,987 279,672 +2,386
FTSE MIB(ISE)
Mar17 170309 19405.00 19650.00 19320.00 19575.00 +94.00 20,565 39,145 +120
Jun17 170309 18995.00 19210.00 18890.00 19138.00 +94.00 625 2,366 +15
Sep17 170309 19043.00 19043.00 19043.00 19043.00 +94.00 3 2 +2
Total Volume and Open Interest 21,193 41,513 +137
KOSPI 200(KFE)
Mar17 170309 272.35 272.85 271.45 271.45 -0.75 99,778 83,068 -33,680
Jun17 170309 271.80 271.90 271.65 271.65 -1.05 9,668 89,050 +38,622
Sep17 170309 272.35 272.45 272.35 272.45 -0.75 71 4,444 +818
Total Volume and Open Interest 109,520 187,851 +5,971
GSCI(CME)
Mar17 170309 381.40 385.45 379.00 380.75 -5.05 2,891 12,310 -2,785
Apr17 170309 385.85 387.30 381.10 382.80 -5.15 2,705 2,966 +2,690
May17 170309 384.80 384.80 384.80 384.80 -5.15      
Total Volume and Open Interest 5,596 15,276 -95
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy