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 Mon March 13, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170313 996.25 1000.00 995.50 996.25 unch 4,953 1,751 -892
May17 170313 1006.25 1010.25 1003.50 1006.00 -0.50 138,732 323,609 -4,729
Jul17 170313 1016.25 1019.50 1013.25 1015.75 -0.50 59,691 159,722 +2,970
Aug17 170313 1017.50 1020.50 1014.50 1017.00 -0.25 4,824 17,577 +1,111
Sep17 170313 1005.50 1009.75 1005.25 1007.75 +1.75 1,828 5,349 -185
Nov17 170313 1000.00 1004.50 997.75 1002.25 +2.50 34,635 146,779 +4,926
Jan18 170313 1005.50 1008.00 1004.00 1006.25 +2.25 1,543 7,543 +455
Mar18 170313 1006.00 1009.50 1006.00 1008.75 +2.75 982 7,150 +298
May18 170313 1012.25 1012.25 1009.00 1011.00 +2.50 353 2,488 +79
Jul18 170313 1015.00 1015.00 1013.25 1014.75 +2.75 2,627 3,884 +2,480
Aug18 170313 1009.25 1009.25 1009.25 1009.25 +3.25 2 26 +0
Sep18 170313 989.25 989.25 989.25 989.25 +3.25 0 23 +0
Nov18 170313 975.75 979.25 975.75 978.75 +5.25 193 2,088 +84
Jan19 170313 981.75 981.75 980.75 980.75 +5.25 0 42 +0
Total Volume and Open Interest 250,363 678,068 +6,597
Soybean Meal(CBOT)
Mar17 170313 326.60 327.00 325.50 326.90 +2.30 1,076 752 -247
May17 170313 328.70 331.40 327.90 330.90 +2.20 56,510 185,460 -740
Jul17 170313 332.00 334.70 331.40 334.40 +2.30 23,604 90,115 +4
Aug17 170313 331.40 334.10 330.80 333.80 +2.40 2,116 11,687 +100
Sep17 170313 329.70 333.00 329.50 332.60 +2.50 2,050 9,679 -95
Oct17 170313 326.60 329.90 326.30 329.80 +3.00 2,248 8,865 +350
Dec17 170313 326.80 330.30 326.30 330.00 +2.90 7,768 44,151 +1,000
Jan18 170313 328.80 329.60 328.70 329.60 +2.90 217 2,364 +15
Mar18 170313 327.70 329.40 327.70 329.30 +2.90 249 3,556 +50
May18 170313 327.40 328.90 327.40 328.90 +2.70 48 1,518 +18
Total Volume and Open Interest 96,030 361,002 +465
Soybean Oil(CBOT)
Mar17 170313 31.88 31.88 31.87 31.87 -0.57 95 271 -681
May17 170313 32.65 32.94 32.08 32.12 -0.56 53,138 179,370 -399
Jul17 170313 32.95 33.21 32.34 32.39 -0.56 23,417 93,556 -529
Aug17 170313 33.02 33.28 32.45 32.48 -0.56 3,215 14,726 -363
Sep17 170313 33.04 33.35 32.54 32.56 -0.55 2,571 10,476 +253
Oct17 170313 33.15 33.38 32.58 32.60 -0.54 1,881 10,189 +359
Dec17 170313 33.35 33.58 32.76 32.79 -0.54 7,010 44,970 +1,243
Jan18 170313 33.55 33.72 32.97 33.00 -0.53 483 4,152 -30
Mar18 170313 33.75 33.75 33.17 33.20 -0.52 663 4,017 +175
May18 170313 33.80 33.80 33.36 33.37 -0.51 296 1,397 -37
Total Volume and Open Interest 93,261 366,454 +128
Canola(WCE)
Mar17 170313 520.9 520.9 520.9 520.9 -5.0      
May17 170313 522.8 525.0 517.7 517.9 -5.0 8,131 82,346 -1,466
Jul17 170313 525.1 527.9 521.5 521.7 -3.9 1,264 41,385 +312
Nov17 170313 502.7 504.1 498.7 499.5 -3.2 3,031 49,414 +553
Jan18 170313 508.4 509.5 504.5 504.9 -3.3 109 6,002 -11
Total Volume and Open Interest 12,539 179,513 -608
Corn(CBOT)
Mar17 170313 358.00 358.75 353.50 354.50 -3.50 1,999 2,885 -1,213
May17 170313 364.00 365.00 360.50 361.00 -3.25 200,743 616,036 -13,854
Jul17 170313 371.75 372.75 368.00 368.50 -3.50 74,751 329,571 +5,837
Sep17 170313 378.75 379.75 375.50 375.75 -3.50 22,259 145,246 +4,061
Dec17 170313 386.25 387.25 383.25 383.50 -3.00 51,507 206,306 +2,870
Mar18 170313 396.00 396.00 392.25 392.75 -3.00 1,831 39,813 +20
May18 170313 398.00 398.25 397.50 397.50 -2.50 595 5,420 +179
Jul18 170313 403.25 404.25 401.25 401.50 -2.25 1,252 13,072 +365
Sep18 170313 395.75 395.75 395.75 395.75 -2.00 104 1,536 +73
Dec18 170313 398.50 398.50 395.75 396.00 -2.00 1,135 14,733 +341
Total Volume and Open Interest 356,220 1,375,322 -1,313
Wheat(CBOT)
Mar17 170313 419.50 419.50 412.25 412.25 -10.50 27 37 -134
May17 170313 440.75 442.00 430.00 430.50 -10.00 64,867 218,674 +1,890
Jul17 170313 456.25 457.50 445.50 446.50 -9.75 34,441 96,806 +2,108
Sep17 170313 470.25 472.00 460.50 461.50 -9.50 9,694 41,962 +1,209
Dec17 170313 489.00 489.00 478.50 479.75 -9.00 6,189 56,400 +1,100
Mar18 170313 502.00 502.00 493.25 494.00 -8.00 1,035 9,395 +260
Total Volume and Open Interest 116,394 426,188 +6,466
Wheat(KCBT)
Mar17 170313 438.00 438.00 432.50 432.50 -12.75 43 24 -41
May17 170313 456.25 456.25 442.25 442.75 -12.75 17,814 98,872 -1,021
Jul17 170313 468.00 468.00 454.50 454.75 -12.75 11,826 71,130 +888
Sep17 170313 481.00 481.00 469.75 470.00 -12.50 3,910 16,108 +1,607
Dec17 170313 501.00 501.00 490.25 490.25 -11.75 1,849 19,653 +119
Mar18 170313 514.75 514.75 505.00 505.00 -11.00 636 4,219 +170
May18 170313 520.00 520.00 514.00 514.00 -8.00 322 1,534 +115
Total Volume and Open Interest 36,442 213,174 +1,840
Wheat(MGE)
Mar17 170313 523.50 523.50 523.50 523.50 -12.50 2 18 -3
May17 170313 538.50 538.50 530.75 531.25 -7.25 4,043 34,561 -351
Jul17 170313 545.75 546.00 538.50 539.00 -6.75 2,944 16,962 +522
Sep17 170313 553.50 553.50 545.50 546.00 -6.25 866 8,645 +40
Dec17 170313 561.75 561.75 555.25 555.75 -6.00 707 7,218 +125
Mar18 170313 573.25 573.25 567.50 568.00 -5.50 175 3,243 +53
Total Volume and Open Interest 8,776 71,744 +403
Oats(CBOT)
Mar17 170313 270.00 270.00 269.50 269.50 -0.25 11 55 -7
May17 170313 247.00 247.75 243.50 246.00 -0.25 183 5,227 -40
Jul17 170313 237.25 239.75 237.25 239.75 +1.00 19 1,035 -8
Sep17 170313 236.25 236.25 236.25 236.25 +1.00 3 31 +1
Total Volume and Open Interest 220 6,819 -52
Rough Rice(CBOT)
Mar17 170313 9.62 9.62 9.62 9.62 +0.15 41 41 +23
May17 170313 9.67 9.84 9.67 9.84 +0.15 416 10,508 -98
Jul17 170313 9.86 10.09 9.86 10.09 +0.15 26 1,062 +4
Sep17 170313 10.23 10.30 10.23 10.30 +0.14 0 38 +0
Total Volume and Open Interest 483 11,669 -71
Live Cattle(CME)
Apr17 170313 118.035 118.430 117.580 117.750 +0.150 35,066 90,043 -8,488
Jun17 170313 107.900 108.635 107.635 108.100 +0.600 26,090 120,001 +5,286
Aug17 170313 103.350 104.135 103.285 103.550 +0.500 9,165 63,961 +1,229
Oct17 170313 103.300 104.000 103.250 103.580 +0.530 6,641 39,408 +1,436
Dec17 170313 104.300 105.000 104.300 104.650 +0.400 2,271 16,966 +381
Feb18 170313 104.700 105.250 104.700 105.035 +0.485 642 5,656 +180
Total Volume and Open Interest 80,097 337,962 +138
Feeder Cattle(CME)
Mar17 170313 128.000 129.300 127.750 128.600 +1.120 1,754 4,728 -154
Apr17 170313 127.080 128.850 127.000 128.100 +1.420 4,853 14,664 -636
May17 170313 126.080 127.600 126.080 127.000 +1.215 3,932 16,294 +536
Aug17 170313 127.650 129.100 127.650 128.750 +1.320 1,351 10,874 +254
Sep17 170313 126.680 128.350 126.680 128.250 +1.270 308 1,978 +52
Oct17 170313 125.500 127.135 125.500 127.000 +1.300 116 639 +34
Nov17 170313 124.250 125.635 124.250 125.500 +1.270 45 398 +16
Total Volume and Open Interest 12,372 49,780 +107
Lean Hogs(CME)
Apr17 170313 68.400 70.300 68.080 70.230 +2.050 26,674 55,171 -4,671
May17 170313 73.450 74.750 73.450 74.750 +1.850 50 1,961 +10
Jun17 170313 76.800 78.800 76.680 78.730 +1.830 20,067 69,753 +3,629
Jul17 170313 76.930 78.700 76.900 78.580 +1.580 5,417 20,207 -108
Aug17 170313 77.080 78.730 77.035 78.480 +1.280 5,527 28,132 +1,196
Oct17 170313 67.650 68.730 67.550 68.580 +0.630 2,974 22,634 +8
Dec17 170313 63.580 64.100 63.580 64.050 +0.170 1,807 13,242 +591
Feb18 170313 66.680 66.830 66.475 66.800 +0.165 530 2,645 +220
Total Volume and Open Interest 63,437 214,750 +1,049
Class III Milk(CME)
Mar17 170313 15.73 15.75 15.64 15.68 -0.06 246 4,721 -29
Apr17 170313 15.50 15.53 15.30 15.51 -0.10 529 4,395 +13
May17 170313 15.60 15.68 15.45 15.64 -0.12 204 3,997 +61
Jun17 170313 15.84 16.08 15.84 16.07 -0.03 173 3,805 +38
Jul17 170313 16.27 16.52 16.27 16.45 -0.08 138 2,825 +47
Aug17 170313 16.64 16.89 16.64 16.73 -0.10 124 2,386 -6
Sep17 170313 16.85 16.88 16.79 16.81 -0.12 90 2,437 -38
Oct17 170313 16.75 16.75 16.63 16.63 -0.12 75 2,018 +13
Nov17 170313 16.62 16.62 16.52 16.55 -0.13 57 1,784 -8
Dec17 170313 16.51 16.51 16.43 16.43 -0.11 49 1,643 -29
Jan18 170313 16.40 16.40 16.40 16.40 -0.10 46 531 +16
Feb18 170313 16.48 16.48 16.48 16.48 -0.02 6 456 +5
Mar18 170313 16.40 16.40 16.40 16.40 -0.10 5 375 +5
Total Volume and Open Interest 1,742 32,312 +88
Cocoa(ICE)
Mar17 170313 2050 2050 2050 2050 +83      
May17 170313 1945 2022 1933 2017 +83 22,363 134,277 -1,141
Jul17 170313 1951 2023 1941 2017 +75 13,148 73,557 +2,800
Sep17 170313 1963 2030 1953 2024 +72 4,895 33,065 +2,012
Dec17 170313 1988 2052 1981 2046 +68 1,201 21,865 +292
Mar18 170313 2009 2075 2009 2072 +65 212 16,472 -4
May18 170313 2027 2093 2027 2090 +65 156 5,883 -11
Total Volume and Open Interest 42,015 297,924 +3,986
Coffee "C"(ICE)
Mar17 170313 137.45 140.50 137.40 140.50 +0.85 5 147 -3
May17 170313 141.55 143.60 138.60 142.35 +1.00 14,068 95,317 -25
Jul17 170313 143.80 146.00 141.00 144.70 +1.00 5,044 36,270 +463
Sep17 170313 146.25 148.20 143.30 146.95 +0.95 3,562 20,751 +637
Dec17 170313 149.55 151.55 146.60 150.25 +0.95 1,544 15,860 +464
Mar18 170313 152.80 154.80 149.90 153.55 +1.00 625 5,350 +46
Total Volume and Open Interest 25,593 179,611 +1,854
Orange Juice(ICE)
Mar17 170313 175.30 175.30 175.30 175.30 +3.20 26 43 +0
May17 170313 172.35 173.10 171.05 172.80 +0.75 881 8,042 -76
Jul17 170313 166.75 168.25 166.55 168.00 +0.75 91 1,441 +13
Sep17 170313 164.15 165.35 164.15 165.30 +0.80 12 589 +2
Nov17 170313 161.35 162.45 161.35 162.45 +0.50 3 134 +0
Jan18 170313 160.50 160.50 160.50 160.50 -1.35 2 4 +2
Total Volume and Open Interest 1,015 10,253 -59
Sugar #11(ICE)
May17 170313 18.32 18.39 18.05 18.18 -0.04 77,458 305,533 -1,164
Jul17 170313 18.34 18.35 18.06 18.15 -0.04 39,376 169,345 +1,997
Oct17 170313 18.35 18.43 18.16 18.24 -0.05 21,737 117,574 +3,157
Mar18 170313 18.66 18.71 18.49 18.56 -0.02 12,510 90,132 +968
May18 170313 18.39 18.45 18.26 18.33 +0.01 4,486 27,663 +792
Jul18 170313 18.10 18.17 17.98 18.06 +0.03 2,422 16,451 +233
Oct18 170313 18.08 18.08 17.90 17.96 +0.03 1,481 17,663 +16
Mar19 170313 18.09 18.09 17.96 18.00 +0.04 468 8,979 -21
Total Volume and Open Interest 160,093 762,446 +6,005
London Cocoa(LCE)
Mar17 170313 1601 1668 1594 1663 +66 5,366 22,274 -1,510
May17 170313 1597 1662 1591 1659 +64 8,933 101,080 +861
Jul17 170313 1611 1672 1603 1668 +61 5,982 62,786 -1,203
Sep17 170313 1625 1680 1617 1677 +56 7,763 41,288 -3,113
Dec17 170313 1645 1694 1637 1692 +51 7,785 38,393 +1,332
Mar18 170313 1658 1713 1658 1709 +47 5,291 25,393 -930
May18 170313 1680 1724 1680 1724 +44 771 8,313 +189
Total Volume and Open Interest 42,835 306,196 -3,717
London Sugar(LCE)
May17 170313 514.20 517.20 511.00 513.10 +0.70 8,145 42,408 +720
Aug17 170313 506.40 508.50 503.20 505.70 +0.90 3,302 19,765 +667
Oct17 170313 493.20 493.50 488.60 491.30 +0.50 1,113 15,140 -97
Dec17 170313 486.70 486.90 483.90 486.00 +0.20 325 5,903 -9
Mar18 170313 487.40 487.90 486.40 486.40 +0.10 655 4,568 +15
Total Volume and Open Interest 13,760 90,041 +1,240
Cotton(ICE)
May17 170313 77.15 77.58 76.81 76.87 -0.42 16,921 160,131 -708
Jul17 170313 78.24 78.60 77.80 77.86 -0.51 8,800 48,842 -1,096
Oct17 170313 75.78 75.78 75.29 75.29 -0.45 8 35 +2
Dec17 170313 75.15 75.29 74.55 74.98 -0.31 5,522 57,153 +2,098
Mar18 170313 74.53 75.15 74.44 74.82 -0.31 77 5,805 +2
May18 170313 74.55 75.07 74.55 74.74 -0.34 53 552 -22
Total Volume and Open Interest 31,456 273,845 +342
Lumber(CME)
Mar17 170313 345.5 346.3 341.3 345.0 -0.5 197 146 -139
May17 170313 361.0 361.7 356.9 359.7 -2.8 630 4,184 -77
Jul17 170313 370.7 372.2 368.6 371.0 -3.0 111 827 +45
Sep17 170313 372.0 374.9 371.8 371.9 -3.5 22 205 +11
Total Volume and Open Interest 960 5,409 -160
Crude Oil(NYM)
Apr17 170313 48.45 48.68 47.90 48.40 -0.09 1,073,506 331,486 -33,905
May17 170313 49.00 49.25 48.45 48.94 -0.09 377,326 388,668 +37,975
Jun17 170313 49.42 49.68 48.87 49.37 -0.08 181,290 271,066 +4,128
Jul17 170313 49.79 50.00 49.23 49.70 -0.07 65,614 108,638 -42
Aug17 170313 49.90 50.20 49.48 49.95 -0.06 47,743 80,924 -3,737
Sep17 170313 49.94 50.37 49.70 50.13 -0.05 61,877 134,726 -2,475
Oct17 170313 50.26 50.53 49.78 50.27 -0.03 31,171 67,363 +1,705
Nov17 170313 49.95 50.65 49.91 50.38 -0.01 17,257 50,533 +532
Dec17 170313 50.30 50.72 49.91 50.47 +0.02 109,860 243,307 +2,759
Jan18 170313 50.20 50.77 50.19 50.53 +0.04 10,298 53,500 +1,346
Feb18 170313 50.02 50.80 50.00 50.57 +0.07 5,284 29,628 +1,890
Mar18 170313 50.01 50.79 50.01 50.60 +0.09 6,514 41,257 -118
Apr18 170313 50.50 50.63 50.40 50.63 +0.12 1,477 16,073 +109
May18 170313 50.64 50.64 50.64 50.64 +0.13 1,019 10,125 -179
Jun18 170313 50.17 50.83 49.99 50.65 +0.14 13,557 63,883 +326
Jul18 170313 50.63 50.63 50.63 50.63 +0.15 388 11,955 +113
Total Volume and Open Interest 2,040,308 2,165,703 +8,628
e-miNY Crude Oil(NYM)
Apr17 170313 48.400 48.675 47.900 48.400 -0.100 28,316 2,592 -31
May17 170313 48.950 49.200 48.450 48.950 -0.075 896 552 +61
Jun17 170313 49.425 49.675 48.900 49.375 -0.075 273 232 +61
Jul17 170313 49.725 50.000 49.425 49.700 -0.075 31 167 +4
Aug17 170313 49.850 50.025 49.800 49.950 -0.050 14 19 -3
Sep17 170313 50.400 50.400 50.125 50.125 -0.050 7 142 +2
Oct17 170313 50.300 50.400 50.275 50.275 -0.025 16 24 +16
Nov17 170313 50.100 50.375 50.100 50.375 -0.025 65 25 -63
Dec17 170313 49.950 50.500 49.950 50.475 +0.025 127 108 -58
Jan18 170313 50.550 50.550 50.525 50.525 +0.025 36 113 +36
Total Volume and Open Interest 29,784 4,129 +22
NY Harbor ULSD(NYM)
Apr17 170313 151.16 151.65 149.43 150.06 -0.30 83,582 87,467 -3,626
May17 170313 151.43 152.42 150.22 150.79 -0.40 48,643 80,274 +3,549
Jun17 170313 152.57 153.23 151.13 151.63 -0.44 39,223 62,152 +2,236
Jul17 170313 153.59 154.17 152.12 152.60 -0.49 16,937 28,017 +1,333
Aug17 170313 153.88 155.16 153.27 153.73 -0.52 10,160 17,456 +218
Sep17 170313 155.14 156.02 154.57 154.98 -0.54 9,376 19,532 +282
Oct17 170313 157.08 157.24 156.13 156.20 -0.55 2,402 7,986 +245
Nov17 170313 158.15 158.26 157.05 157.28 -0.55 1,725 11,162 -36
Dec17 170313 158.40 159.59 157.70 158.15 -0.53 8,904 50,104 +1,314
Jan18 170313 159.78 159.98 158.83 159.06 -0.48 459 6,523 +7
Feb18 170313 160.20 160.26 159.30 159.55 -0.40 368 2,998 +8
Mar18 170313 160.05 160.87 159.18 159.41 -0.31 471 2,372 +110
Apr18 170313 159.05 160.59 158.31 158.54 -0.26 176 2,077 +23
May18 170313 158.40 159.91 157.83 157.83 -0.27 108 1,089 +26
Total Volume and Open Interest 223,643 402,141 +5,845
RBOB Gasoline(NYM)
Apr17 170313 159.46 159.47 157.42 158.07 -1.94 102,102 84,492 -9,820
May17 170313 160.98 161.42 159.61 160.28 -1.56 80,893 109,761 +9,087
Jun17 170313 162.18 162.22 160.60 161.28 -1.27 53,290 61,517 +2,837
Jul17 170313 160.60 161.91 160.36 161.07 -0.98 22,347 32,350 -168
Aug17 170313 159.98 160.56 159.18 159.88 -0.75 10,359 19,374 +162
Sep17 170313 157.06 158.36 156.89 157.56 -0.70 13,253 24,628 +303
Oct17 170313 144.96 145.43 144.11 144.76 -0.69 6,432 10,475 +251
Nov17 170313 141.35 142.41 141.35 141.98 -0.70 2,506 7,814 +157
Dec17 170313 139.98 140.46 139.01 139.75 -0.77 6,935 31,195 +2,019
Jan18 170313 138.30 139.03 138.30 139.02 -0.75 427 4,887 -97
Total Volume and Open Interest 299,511 405,729 +4,748
e-miNY RBOB Gasoline(NYM)
Apr17 170313 158.10 158.10 158.07 158.10 -1.91 0 1 +0
May17 170313 160.30 160.30 160.28 160.30 -1.54      
Jun17 170313 161.30 161.30 161.28 161.30 -1.25      
Jul17 170313 161.10 161.10 161.07 161.10 -0.95      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170313 3.083 3.089 2.990 3.043 +0.035 178,683 196,079 -24,829
May17 170313 3.149 3.149 3.054 3.107 +0.033 102,957 259,450 +11,732
Jun17 170313 3.225 3.225 3.120 3.171 +0.029 33,384 111,453 -1,006
Jul17 170313 3.270 3.270 3.181 3.231 +0.027 29,939 107,678 +1,811
Aug17 170313 3.280 3.283 3.205 3.253 +0.026 11,356 54,155 +868
Sep17 170313 3.258 3.264 3.191 3.237 +0.026 16,224 79,720 +2,657
Oct17 170313 3.276 3.280 3.208 3.250 +0.026 30,635 111,347 +62
Nov17 170313 3.327 3.327 3.265 3.299 +0.019 7,167 40,047 -362
Dec17 170313 3.437 3.438 3.371 3.408 +0.011 4,764 46,901 +701
Jan18 170313 3.517 3.518 3.444 3.486 +0.007 10,784 69,718 +228
Feb18 170313 3.485 3.485 3.433 3.455 +0.006 2,730 28,225 +98
Mar18 170313 3.394 3.403 3.349 3.378 +0.008 7,655 45,364 -307
Apr18 170313 2.908 2.908 2.868 2.894 +0.004 5,996 67,994 +868
May18 170313 2.848 2.848 2.827 2.843 +0.004 1,997 23,273 +261
Jun18 170313 2.860 2.863 2.845 2.863 +0.004 926 12,997 +6
Jul18 170313 2.882 2.885 2.861 2.885 +0.003 867 14,433 +185
Total Volume and Open Interest 448,974 1,361,761 -6,591
Brent Crude Oil(ICE)
May17 170313 51.49 51.70 50.85 51.35 -0.02 504,122 477,775 -32,143
Jun17 170313 51.59 51.94 51.12 51.59 -0.04 302,513 380,006 -4,832
Jul17 170313 51.90 52.12 51.34 51.79 -0.04 120,409 230,048 +11,253
Aug17 170313 52.04 52.28 51.50 51.96 -0.02 65,416 114,513 -2,088
Sep17 170313 52.13 52.39 51.59 52.08 unch 59,917 158,765 +143
Oct17 170313 51.66 52.45 51.65 52.15 +0.01 29,135 76,521 +612
Nov17 170313 51.85 52.47 51.69 52.19 +0.01 21,114 55,269 -1,942
Dec17 170313 52.27 52.53 51.74 52.24 +0.01 161,245 231,633 -2,832
Jan18 170313 52.00 52.56 51.84 52.30 +0.02 13,653 45,065 +601
Feb18 170313 52.32 52.32 52.32 52.32 +0.03 6,837 30,702 +740
Mar18 170313 52.64 52.75 52.22 52.33 +0.04 4,157 31,947 +324
Apr18 170313 52.33 52.33 52.33 52.33 +0.06 1,930 19,064 -320
May18 170313 52.30 52.30 52.30 52.30 +0.08 1,438 14,577 +2
Jun18 170313 52.00 52.50 51.70 52.24 +0.09 22,596 82,615 -1,359
Total Volume and Open Interest 1,380,771 2,343,872 -26,380
Gas Oil(ICE)
Apr17 170313 455.50 457.75 451.50 455.25 -4.50 140,099 213,726 +9,681
May17 170313 458.00 460.25 454.25 458.00 -4.25 59,050 118,139 +10,098
Jun17 170313 460.50 462.75 456.75 460.25 -4.00 51,632 124,810 +4,428
Jul17 170313 462.75 465.00 459.25 463.00 -3.75 19,695 63,673 +847
Aug17 170313 465.75 467.50 462.50 465.50 -3.75 9,608 35,901 -1,299
Sep17 170313 466.50 470.00 465.25 468.25 -3.50 12,399 42,040 +1,694
Oct17 170313 471.25 473.00 468.25 471.00 -3.50 8,693 36,459 +1,491
Nov17 170313 471.25 474.00 470.00 472.25 -3.25 3,493 15,578 +300
Dec17 170313 471.75 475.00 470.00 472.75 -3.25 31,073 89,087 -1,759
Jan18 170313 473.75 475.50 472.50 475.00 -3.00 1,036 12,843 -71
Total Volume and Open Interest 395,431 915,428 +1,894
Ethanol(CBOT)
Apr17 170313 1.515 1.533 1.515 1.533 +0.013 467 2,058 -46
May17 170313 1.550 1.553 1.544 1.550 +0.014 460 1,184 +151
Jun17 170313 1.545 1.545 1.545 1.545 +0.014 130 323 -36
Jul17 170313 1.545 1.545 1.545 1.545 +0.010 9 244 +0
Aug17 170313 1.542 1.542 1.542 1.542 +0.008 8 455 -4
Sep17 170313 1.530 1.530 1.530 1.530 +0.005 0 64 +0
Oct17 170313 1.516 1.516 1.516 1.516 +0.005 42 198 +42
Nov17 170313 1.505 1.505 1.505 1.505 +0.005 0 80 +0
Total Volume and Open Interest 1,116 4,628 +107
WTI Crude Oil(ICE)
Apr17 170313 48.40 48.68 47.94 48.40 -0.09 95,315 57,713 -1,748
May17 170313 48.94 49.25 48.50 48.94 -0.09 118,396 68,489 +1,825
Jun17 170313 49.35 49.68 48.91 49.37 -0.08 72,025 94,565 +1,219
Jul17 170313 49.67 49.99 49.26 49.70 -0.07 17,411 40,833 +175
Aug17 170313 49.91 50.23 49.55 49.95 -0.06 9,500 17,781 -357
Sep17 170313 50.07 50.36 49.67 50.13 -0.05 11,070 32,562 -717
Oct17 170313 50.18 50.55 49.96 50.27 -0.03 4,839 10,203 -420
Nov17 170313 50.26 50.65 50.20 50.38 -0.01 2,141 5,662 +127
Dec17 170313 50.31 50.72 49.94 50.47 +0.02 21,694 115,184 -446
Jan18 170313 51.00 51.00 50.53 50.53 +0.04 791 6,131 -288
Feb18 170313 50.57 50.57 50.57 50.57 +0.07 165 4,191 +30
Mar18 170313 50.60 50.60 50.60 50.60 +0.09 208 8,370 +5
Apr18 170313 50.63 50.63 50.63 50.63 +0.12 40 1,652 +20
May18 170313 50.64 50.64 50.64 50.64 +0.13 34 648 +24
Jun18 170313 50.66 50.66 50.65 50.65 +0.14 1,950 26,602 +128
Jul18 170313 50.63 50.63 50.63 50.63 +0.15 0 394 +0
Total Volume and Open Interest 362,467 613,388 +508
US Dollar Index(ICE)
Mar17 170313 101.280 101.400 101.030 101.310 +0.063 31,010 33,914 -12,037
Jun17 170313 101.160 101.265 100.865 101.195 +0.088 45,073 61,506 +13,617
Sep17 170313 100.965 101.080 100.740 101.020 +0.057 201 628 +91
Total Volume and Open Interest 76,347 96,368 +1,672
Australian Dollar(CME)
Mar17 170313 75.44 75.88 75.35 75.79 +0.37 134,696 67,971 -17,616
Jun17 170313 75.33 75.78 75.21 75.66 +0.38 70,819 109,862 +35,712
Sep17 170313 75.50 75.64 75.14 75.56 +0.39 593 820 +95
Total Volume and Open Interest 206,487 178,918 +18,129
British Pound(CME)
Mar17 170313 121.73 122.40 121.58 122.32 +0.54 195,965 59,590 -48,094
Jun17 170313 121.96 122.81 121.85 122.61 +0.55 124,094 240,962 +78,159
Sep17 170313 122.30 123.11 122.29 122.94 +0.56 15 388 +3
Total Volume and Open Interest 320,410 301,800 +30,180
Canadian Dollar(CME)
Mar17 170313 74.30 74.45 74.21 74.39 +0.13 93,723 61,867 -22,615
Jun17 170313 74.41 74.56 74.31 74.50 +0.14 57,605 82,023 +21,628
Sep17 170313 74.54 74.67 74.45 74.62 +0.14 438 1,536 +250
Dec17 170313 74.74 74.79 74.60 74.74 +0.14 285 1,415 +159
Total Volume and Open Interest 152,863 147,301 -447
Japanese Yen(CME)
Mar17 170313 87.13 87.35 87.02 87.20 +0.10 172,497 72,458 -20,148
Jun17 170313 87.50 87.72 87.38 87.51 +0.04 82,740 182,679 +40,097
Sep17 170313 88.00 88.09 87.84 87.92 +0.03 204 419 +61
Total Volume and Open Interest 255,928 256,120 +19,987
Swiss Franc(CME)
Mar17 170313 99.02 99.34 98.85 99.25 +0.17 39,519 28,918 -4,759
Jun17 170313 99.56 99.98 99.41 99.87 +0.23 26,794 42,541 +15,652
Sep17 170313 100.50 100.50 100.12 100.49 +0.24 34 45 +17
Total Volume and Open Interest 66,347 71,520 +10,910
EuroFX(CME)
Mar17 170313 106.85 107.15 106.57 106.65 -0.29 402,889 105,381 -102,460
Jun17 170313 107.33 107.63 107.01 107.09 -0.33 236,572 334,243 +90,857
Sep17 170313 107.83 108.12 107.54 107.60 -0.33 125 1,098 +52
Total Volume and Open Interest 641,308 442,022 -11,219
Mexican Peso(CME)
Mar17 170313 509.75 511.63 508.75 510.25 +1.38 59,303 83,083 -17,794
Apr17 170313 508.25 508.25 508.25 508.25 +1.88      
Total Volume and Open Interest 113,223 232,759 -587
Brazilian Real(CME)
Apr17 170313 316.50 317.50 314.55 315.80 -0.10 1,575 25,243 -555
May17 170313 314.10 314.55 313.20 314.10 -0.15 2 97 -2
Jun17 170313 310.55 311.80 309.95 311.70 -0.10 1 4,870 -1
Jul17 170313 309.60 309.60 309.60 309.60 -0.10      
Total Volume and Open Interest 1,578 30,210 -558
30-Year T-Bonds(CBOT)
Mar17 170313 148~100 148~160 147~070 147~200 -0~140 1,072 3,738 -445
Jun17 170313 146~300 147~100 145~300 146~120 -0~150 289,893 664,543 -1,829
Sep17 170313 145~070 145~070 145~070 145~070 -0~200 0 2 +0
Total Volume and Open Interest 290,965 668,283 -2,274
10-Year T-Notes(CBOT)
Mar17 170313 123~215 123~260 123~115 123~150 -0~060 7,716 31,398 -3,315
Jun17 170313 123~020 123~075 122~215 122~255 -0~070 1,220,428 3,232,683 -4,679
Sep17 170313 122~080 122~080 122~070 122~070 -0~115 0 1 +0
Total Volume and Open Interest 1,228,144 3,264,082 -7,994
5-Year T-Notes(CBOT)
Mar17 170313 117~044 117~044 117~006 117~010 -0~026 14,062 77,093 -6,101
Jun17 170313 116~226 116~262 116~166 116~186 -0~032 689,620 3,016,847 +12,360
Sep17 170313 116~002 116~002 116~002 116~002 -0~082 0 2 +0
Total Volume and Open Interest 703,682 3,093,942 +6,259
2 Year T-Notes(CBOT)
Mar17 170313 108~082 108~090 108~072 108~076 -0~002 4,988 19,327 -1,987
Jun17 170313 107~292 107~302 107~276 107~282 -0~010 249,346 1,409,724 +15,323
Sep17 170313 107~282 107~282 107~282 107~282 -0~010      
Total Volume and Open Interest 254,334 1,429,051 +13,336
Eurodollars(CME)
Mar17 170313 98.872 98.875 98.868 98.872 +0.002 204,384 1,303,009 +13,121
Jun17 170313 98.650 98.655 98.640 98.645 -0.010 286,601 1,572,968 -1,610
Sep17 170313 98.515 98.515 98.500 98.500 -0.010 202,326 1,214,771 -11,510
Dec17 170313 98.355 98.365 98.345 98.350 -0.005 336,739 1,453,915 -13,184
Mar18 170313 98.225 98.235 98.205 98.215 -0.005 252,684 1,074,669 +5,176
Jun18 170313 98.080 98.095 98.055 98.065 -0.010 256,644 920,670 +1,587
Sep18 170313 97.955 97.960 97.920 97.930 -0.015 208,453 752,787 +4,933
Dec18 170313 97.810 97.825 97.775 97.795 -0.010 289,751 1,190,193 -1,328
Mar19 170313 97.720 97.740 97.685 97.705 -0.010 179,321 699,902 +28,915
Jun19 170313 97.640 97.660 97.600 97.620 -0.010 148,375 624,100 +263
Sep19 170313 97.560 97.585 97.520 97.540 -0.015 117,606 513,120 +4,585
Dec19 170313 97.470 97.500 97.430 97.455 -0.010 156,199 622,138 -7,761
Mar20 170313 97.425 97.455 97.375 97.405 -0.010 75,055 309,815 +6,640
Jun20 170313 97.375 97.405 97.330 97.355 -0.010 70,756 200,185 +9,900
Sep20 170313 97.330 97.360 97.280 97.310 -0.010 57,992 186,762 +7,011
Dec20 170313 97.275 97.305 97.225 97.255 -0.010 70,232 231,856 +9,584
Mar21 170313 97.235 97.275 97.190 97.220 -0.010 40,855 113,394 +2,858
Jun21 170313 97.200 97.235 97.150 97.180 -0.010 44,846 109,926 +7,200
Total Volume and Open Interest 3,116,866 13,559,285 +87,207
Ultra T-Bond(CBOT)
Mar17 170313 157~03 157~09 155~27 156~12 -0~16 5,966 17,439 -5,536
Jun17 170313 155~30 156~18 154~23 155~09 -0~16 120,858 700,012 +1,125
Sep17 170313 155~09 155~09 155~09 155~09 -0~16      
Total Volume and Open Interest 126,824 717,451 -4,411
Ultra 10-Yr T-Note(CBOT)
Mar17 170313 132~185 132~185 132~185 132~185 -0~095 1,656 6,617 -827
Jun17 170313 131~195 131~265 131~010 131~080 -0~090 75,583 326,378 -2,142
Sep17 170313 131~080 131~080 131~080 131~080 -0~090      
Total Volume and Open Interest 77,239 332,995 -2,969
30 Day Federal Funds(CBOT)
Mar17 170313 99.220 99.220 99.215 99.220 unch 7,688 106,789 -540
Apr17 170313 99.115 99.115 99.110 99.115 -0.005 76,490 482,918 +14,583
May17 170313 99.095 99.100 99.095 99.100 unch 89,756 247,161 +23,242
Jun17 170313 99.020 99.030 99.020 99.025 -0.010 10,080 59,672 -1,769
Jul17 170313 98.970 98.970 98.960 98.965 -0.010 30,088 121,587 -3,989
Aug17 170313 98.925 98.930 98.920 98.925 -0.010 16,673 80,426 +3,259
Total Volume and Open Interest 290,657 1,458,621 +47,679
Japanese Govt Bonds(SGX)
Jun17 170309 150.09 150.11 149.88 149.89 -0.21 4,071 4,763 +1,516
Sep17 170309 149.89 149.89 149.89 149.89 -0.21      
Dec17 170309 149.89 149.89 149.89 149.89 -0.21      
Total Volume and Open Interest 8,572 15,639 -191
Euro-Buxl(EUREX)
Jun17 170313 163.16 165.12 163.04 164.12 +1.16 57,125 183,564 -15,961
Sep17 170313 162.78 163.18 162.30 162.30 +1.22 0 16 +0
Dec17 170313 162.02 162.02 162.02 162.02 +1.16      
Total Volume and Open Interest 57,125 205,367 +5,826
Euro-Bund(EUREX)
Jun17 170313 159.09 159.68 158.94 159.19 +0.18 921,291 1,680,580 -365,629
Sep17 170313 160.45 161.00 160.36 160.56 +0.18 386 7,613 -110
Dec17 170313 160.09 160.09 160.09 160.09 +0.18      
Total Volume and Open Interest 921,677 2,028,771 -25,161
Euro-Bobl(EUREX)
Jun17 170313 131.19 131.38 131.11 131.22 +0.03 608,582 1,331,705 -257,409
Sep17 170313 131.87 131.87 131.83 131.83 +0.03 100 30 -161
Dec17 170313 131.42 131.42 131.42 131.42 +0.03      
Total Volume and Open Interest 608,682 1,573,252 -16,053
Euro-Schatz(EUREX)
Jun17 170313 112.29 112.32 112.24 112.28 -0.00 463,371 1,249,837 -184,891
Sep17 170313 112.13 112.13 112.13 112.13 -0.00      
Dec17 170313 112.57 112.57 112.57 112.57 -0.01      
Total Volume and Open Interest 463,371 1,433,690 -1,038
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170313 100.295 100.305 100.295 100.305 +0.015 1 33,587 +0
Sep17 170313 100.255 100.260 100.255 100.260 +0.015 0 4,486 +0
Total Volume and Open Interest 23 72,974 +247
Long Gilt(LIFFE)
Mar17 170313 127~22 127~24 127~04 127~05 -0~03 6,021 64,478 -3,433
Jun17 170313 126~11 126~24 125~31 126~01 -0~03 196,759 659,773 +4,223
Total Volume and Open Interest 202,780 724,253 +790
3-Mth Short Sterling(LIFFE)
Mar17 170313 99.65 99.65 99.65 99.65 unch 78,252 353,018 -3,525
Jun17 170313 99.61 99.63 99.61 99.62 +0.01 55,862 509,677 -1,002
Sep17 170313 99.57 99.59 99.57 99.58 +0.01 73,973 381,153 -3,183
Dec17 170313 99.53 99.55 99.52 99.54 +0.01 119,119 369,427 -5,471
Mar18 170313 99.49 99.51 99.48 99.50 +0.01 92,116 307,468 -6,543
Jun18 170313 99.43 99.46 99.43 99.45 +0.01 91,687 316,274 -3,073
Total Volume and Open Interest 921,810 3,257,100 -32,134
3-Mth Euribor(LIFFE)
Mar17 170313 100.325 100.330 100.325 100.330 unch 54,393 267,707 -10,487
Jun17 170313 100.295 100.310 100.285 100.305 +0.015 208,254 472,388 +4,930
Sep17 170313 100.245 100.265 100.245 100.260 +0.015 318,814 407,597 -13,589
Total Volume and Open Interest 3,212,269 4,013,675 +121,761
3-Mth Aus T-Bills(SFE)
Mar17 170310 98.18 98.18 98.18 98.18 unch 17,902 25,997 -21,800
Jun17 170313 98.18 98.20 98.18 98.20 +0.01 33,778 235,300 -2,868
Sep17 170313 98.14 98.16 98.13 98.16 +0.02 47,910 186,957 -7,215
Dec17 170313 98.05 98.08 98.05 98.08 +0.03 64,635 254,056 +2,945
Mar18 170313 97.95 97.98 97.94 97.98 +0.03 30,077 125,485 -1,688
Jun18 170313 97.84 97.87 97.83 97.87 +0.03 16,702 111,923 +158
Sep18 170313 97.72 97.76 97.71 97.76 +0.04 12,157 80,811 +1,605
Dec18 170313 97.61 97.65 97.60 97.65 +0.04 8,138 58,507 -439
Mar19 170313 97.50 97.54 97.48 97.54 +0.04 9,018 17,434 +3,746
Jun19 170313 97.41 97.43 97.39 97.43 +0.03 983 6,816 +608
Total Volume and Open Interest 229,401 1,081,999 -27,066
10-Year Aus T-Bonds(SFE)
Mar17 170313 97.00 97.04 96.99 97.03 +0.04 397,381 868,335 -179,046
Jun17 170313 96.98 97.03 96.98 97.02 +0.04 290,974 292,296 +209,220
Total Volume and Open Interest 688,355 1,160,631 +30,174
3-Year Aus T-Bonds(SFE)
Mar17 170313 97.82 97.86 97.81 97.85 +0.03 432,330 1,035,731 -36,979
Jun17 170313 97.82 97.87 97.82 97.86 +0.03 201,767 202,776 +159,668
Total Volume and Open Interest 634,097 1,238,507 +122,689
Gold(CMX)
Apr17 170313 1205.0 1210.9 1202.0 1203.1 +1.7 233,510 216,702 -12,597
Jun17 170313 1208.9 1214.1 1205.5 1206.5 +1.8 23,053 123,462 +8,414
Aug17 170313 1212.1 1217.3 1208.7 1209.8 +1.9 4,226 29,419 +511
Oct17 170313 1216.2 1218.5 1212.7 1212.9 +1.9 584 4,605 +147
Dec17 170313 1218.1 1223.5 1215.6 1216.1 +1.9 2,190 29,592 +1,390
Feb18 170313 1220.8 1226.0 1219.5 1219.5 +1.9 147 6,123 -21
Apr18 170313 1223.1 1223.1 1223.1 1223.1 +1.9 1 371 +1
Jun18 170313 1229.5 1229.5 1226.8 1226.8 +1.9 1 4,719 -1
Aug18 170313 1230.7 1230.7 1230.7 1230.7 +1.9 0 609 +0
Oct18 170313 1234.6 1234.6 1234.6 1234.6 +1.9 0 5 +0
Dec18 170313 1242.6 1242.6 1238.6 1238.6 +1.9 99 5,775 +49
Total Volume and Open Interest 264,499 425,837 -1,790
Silver(CMX)
Mar17 170313 1697.5 1709.0 1693.5 1693.5 +5.2 108 1,280 -717
May17 170313 1705.0 1716.0 1696.5 1697.2 +4.9 67,226 148,404 -2,131
Jul17 170313 1711.5 1723.0 1703.5 1703.7 +4.9 2,627 16,198 +462
Sep17 170313 1716.5 1727.0 1709.5 1710.1 +5.0 1,000 8,000 +118
Dec17 170313 1725.0 1738.0 1719.5 1719.9 +5.0 1,385 12,885 +381
Mar18 170313 1729.7 1729.7 1729.7 1729.7 +5.0 9 370 +5
May18 170313 1736.3 1736.3 1736.3 1736.3 +5.0 0 26 +0
Total Volume and Open Interest 72,723 189,548 -1,874
Platinum(NYMEX)
Apr17 170313 944.0 949.2 938.7 941.2 +3.0 21,281 44,973 -731
Jul17 170313 949.0 952.0 942.0 944.6 +3.1 1,746 19,102 +1,038
Oct17 170313 953.6 953.6 947.4 948.5 +3.0 158 2,163 +119
Jan18 170313 952.1 952.1 952.1 952.1 +3.0 53 115 +51
Total Volume and Open Interest 23,239 66,363 +478
Palladium(NYMEX)
Mar17 170313 755.50 755.50 755.30 755.30 +9.30 26 52 -6
Jun17 170313 748.80 758.00 746.15 754.45 +9.30 7,413 28,193 +21
Sep17 170313 749.45 758.00 749.45 755.30 +9.65 25 178 +5
Total Volume and Open Interest 7,473 28,431 +17
Copper(CMX)
Mar17 170313 259.00 262.75 258.85 261.65 +3.00 834 2,039 -225
May17 170313 259.90 263.95 259.70 262.55 +3.05 75,305 138,641 -5,431
Jul17 170313 261.55 265.25 261.55 264.00 +3.00 9,832 38,340 +1,050
Sep17 170313 263.95 266.25 263.95 265.20 +2.90 4,133 17,188 -246
Dec17 170313 264.10 267.80 264.10 266.60 +2.95 4,955 27,003 +2,086
Total Volume and Open Interest 97,400 261,770 -2,679
E-mini DJIA Index(CBOT)
Mar17 170313 20886 20926 20850 20888 -4 178,610 124,112 -20,318
Jun17 170313 20852 20882 20806 20843 -5 40,951 31,881 +25,786
Sep17 170313 20795 20810 20772 20789 -6 16 86 +5
Dec17 170313 20763 20763 20747 20747 -6 0 6 +0
Total Volume and Open Interest 219,577 156,085 +5,473
S & P 500(CME)
Mar17 170313 2373.30 2375.00 2370.00 2375.00 +3.20 11,982 83,201 -6,314
Jun17 170313 2366.80 2371.80 2366.20 2371.80 +3.20 8,966 12,954 +3,579
Sep17 170313 2369.10 2369.10 2364.40 2369.10 +3.20 0 21 +0
Dec17 170313 2367.00 2367.00 2362.30 2367.00 +3.20 0 5 +0
Total Volume and Open Interest 20,948 96,181 -2,735
S & P 500 E-Mini(Globex)
Mar17 170313 2370.75 2375.25 2368.00 2375.00 +3.25 1,788,548 2,491,566 -366,768
Jun17 170313 2367.75 2372.00 2364.75 2371.75 +3.25 816,870 810,266 +387,404
Sep17 170313 2364.75 2369.00 2363.25 2369.00 +3.00 299 1,697 +89
Dec17 170313 2363.75 2367.00 2362.75 2367.00 +3.25 418 865 +411
Total Volume and Open Interest 2,606,135 3,304,404 +21,136
NASDAQ 100 E-Mini(Globex)
Mar17 170313 5381.00 5396.50 5371.80 5395.50 +13.50 249,227 205,477 -20,465
Jun17 170313 5386.50 5400.00 5376.00 5399.30 +13.00 48,313 29,742 +20,678
Sep17 170313 5391.50 5406.50 5391.50 5401.30 +13.00 11 53 +4
Total Volume and Open Interest 297,551 235,288 +217
S&P Midcap 400(CME) e-Mini
Mar17 170313 1709.30 1718.30 1705.80 1714.40 +3.80 29,892 66,649 -15,894
Jun17 170313 1711.30 1718.10 1705.50 1713.90 +3.90 18,924 31,190 +16,204
Sep17 170313 1712.50 1712.50 1712.50 1712.50 +3.90      
Total Volume and Open Interest 48,816 97,839 +310
Volatility Index(CBOE)
Mar17 170313 12.50 12.65 12.10 12.13 -0.40 109,897 213,137 -7,220
Apr17 170313 14.30 14.30 13.85 13.88 -0.32 77,017 216,489 +4,820
May17 170313 15.10 15.18 14.85 14.88 -0.25 24,538 62,174 +595
Jun17 170313 15.80 15.90 15.63 15.65 -0.13 10,816 32,880 -250
Total Volume and Open Interest 230,233 595,318 -1,674
Russell 2000 Mini(ICE)
Mar17 170313 1362.90 1374.20 1359.00 1370.40 +6.90 238,717 469,821 -77,826
Jun17 170313 1360.50 1373.60 1358.50 1369.40 +6.50 116,068 151,788 +81,988
Sep17 170313 1368.40 1368.40 1368.40 1368.40 +6.50 2 198 +0
Total Volume and Open Interest 354,787 621,887 +4,162
Nikkei 225(CME)
Jun17 170313 19520 19630 19465 19610 +90 10,083 32,684 +1,557
Sep17 170313 19625 19625 19625 19625 +95      
Total Volume and Open Interest 10,083 32,684 -15,405
Nikkei 225(SGX)
Jun17 170313 19500 19520 19475 19505 +30 57,331 175,831 +14,528
Sep17 170309 19140 19140 19140 19140 +50 0 409 +0
Dec17 170313 19360 19360 19360 19360 +30 0 2,413 +0
Total Volume and Open Interest 105,958 296,487 +6,016
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170309 19115 19275 19110 19170 +50 95,588 133,926 +57,671
Sep17 170309 19045 19225 19045 19130 +60 235 1,396 +54
Total Volume and Open Interest 602,979 615,388 +47,713
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170309 19110 19270 19110 19170 +50 68,795 229,352 +106,006
Sep17 170309 19110 19200 19100 19130 +60 14 9,301 -3
Total Volume and Open Interest 162,356 540,499 -10,344
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170313 19460 19545 19400 19540 +95 41,115 52,029 +3,736
Sep17 170313 19495 19495 19365 19495 +95      
Total Volume and Open Interest 41,115 52,030 -38,315
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170313 19540 19540 19540 19540 +100 6 6 +6
Sep17 170313 19490 19490 19490 19490 +90      
Total Volume and Open Interest 6 6 -86
CAC 40(EURONEXT)
Mar17 170313 4997.0 5013.5 4985.5 4999.5 +6.5 113,966 375,087 -9,334
Apr17 170313 4978.5 4997.0 4970.0 4982.5 +6.5 28,840 61,262 +3,690
May17 170313 4926.0 4926.0 4921.0 4921.0 +6.5 10 150 +10
Jun17 170313 4863.0 4879.5 4856.0 4867.5 +6.5 1,458 10,067 +1,219
Total Volume and Open Interest 144,274 446,581 -4,415
Hang Seng Index(HKFE)
Mar17 170313 23564 23850 23544 23802 +246 97,455 136,599 -5,092
Apr17 170313 23563 23856 23501 23811 +247 618 3,484 +253
Total Volume and Open Interest 98,442 148,430 -4,873
DAX(EUREX)
Mar17 170313 11955.0 12017.0 11944.5 11996.5 +32.0 89,304 147,430 -32,540
Jun17 170313 11990.5 12046.0 11977.0 12028.0 +32.0 9,006 23,407 -219
Sep17 170313 12015.0 12023.0 12015.0 12016.5 +32.0 20 2,759 -1
Total Volume and Open Interest 98,330 213,355 +6,999
Mini-DAX(EUREX)
Mar17 170313 11959.0 12017.0 11946.0 11996.5 +32.0 23,299 9,483 -2,560
Jun17 170313 11986.0 12045.0 11980.0 12028.0 +32.0 394 3,807 -35
Sep17 170313 11973.0 12016.5 11973.0 12016.5 +32.0 6 51 -2
Total Volume and Open Interest 23,699 15,886 -52
FT-SE 100(EURONEXT)
Mar17 170313 7329.50 7369.00 7329.00 7362.50 +19.50 202,455 696,120 -41,156
Jun17 170313 7255.00 7294.50 7255.00 7288.00 +19.50 94,593 120,081 +54,961
Sep17 170313 7221.50 7221.50 7221.50 7221.50 +18.50 0 8 +0
Total Volume and Open Interest 297,048 816,209 +13,805
SPI 200(SFE)
Mar17 170313 5780.0 5792.0 5745.0 5758.0 -21.0 35,445 269,894 -2,363
Jun17 170313 5764.0 5776.0 5730.0 5742.0 -21.0 4,692 8,726 +2,363
Sep17 170313 5686.0 5686.0 5686.0 5686.0 -20.0 86 1,966 +44
Total Volume and Open Interest 40,234 281,767 +55
FTSE MIB(ISE)
Mar17 170313 19680.00 19720.00 19535.00 19690.00 +30.00 32,854 40,217 +1,465
Jun17 170313 19220.00 19285.00 19090.00 19248.00 +25.00 3,226 6,377 +2,905
Sep17 170313 19143.00 19143.00 19143.00 19143.00 +20.00 0 1 +0
Total Volume and Open Interest 36,080 46,595 +4,370
KOSPI 200(KFE)
Jun17 170313 272.75 276.45 272.40 275.75 +3.20 45,132 131,144 +14,323
Sep17 170313 273.15 276.80 273.15 276.15 +3.15 127 4,668 -72
Dec17 170313 276.75 276.75 276.75 276.75 +3.20 0 8,633 +0
Total Volume and Open Interest 142,061 147,524 -47,331
GSCI(CME)
Mar17 170313 379.65 379.75 377.65 378.20 +0.05 3,491 6,167 -3,422
Apr17 170313 379.90 381.75 379.55 380.15 +0.05 3,301 8,857 +3,179
May17 170313 382.15 382.15 382.15 382.15 +0.05      
Total Volume and Open Interest 6,792 15,024 -243
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