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 14, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170314 996.50 996.50 983.00 987.25 -9.00 970 1,107 -644
May17 170314 1006.50 1008.00 992.00 999.25 -6.75 97,447 319,058 -4,551
Jul17 170314 1016.25 1018.00 1002.00 1009.00 -6.75 45,294 159,201 -521
Aug17 170314 1018.00 1018.25 1003.25 1010.00 -7.00 2,731 17,599 +22
Sep17 170314 1004.50 1006.50 994.25 1001.00 -6.75 1,172 5,223 -126
Nov17 170314 1002.00 1003.50 987.50 994.50 -7.75 27,248 149,574 +2,795
Jan18 170314 1005.25 1005.25 993.00 999.50 -6.75 1,493 7,596 +53
Mar18 170314 1008.75 1008.75 994.75 1001.75 -7.00 1,113 7,583 +433
May18 170314 1009.75 1010.00 999.00 1004.50 -6.50 87 2,521 +33
Jul18 170314 1011.50 1012.50 1001.25 1008.50 -6.25 5,050 8,883 +4,999
Aug18 170314 1003.50 1003.50 1003.50 1003.50 -5.75 0 26 +0
Sep18 170314 989.25 989.25 989.25 989.25 unch 0 23 +0
Nov18 170314 975.00 982.00 970.50 977.75 -1.00 53 2,109 +21
Jan19 170314 974.50 980.00 974.50 980.00 -0.75 0 42 +0
Total Volume and Open Interest 182,658 680,582 +2,514
Soybean Meal(CBOT)
Mar17 170314 324.60 324.60 323.30 323.30 -3.60 460 223 -529
May17 170314 331.30 331.70 326.10 327.20 -3.70 37,239 181,629 -3,831
Jul17 170314 334.80 335.10 329.50 330.60 -3.80 13,554 89,243 -872
Aug17 170314 334.10 334.20 329.10 330.10 -3.70 2,125 11,900 +213
Sep17 170314 333.30 333.30 327.90 328.80 -3.80 1,868 9,925 +246
Oct17 170314 327.70 329.10 324.80 325.80 -4.00 1,565 9,306 +441
Dec17 170314 330.10 330.10 325.00 326.10 -3.90 3,789 44,194 +43
Jan18 170314 326.50 328.90 324.80 325.40 -4.20 60 2,362 -2
Mar18 170314 327.10 328.90 324.40 325.60 -3.70 98 3,596 +40
May18 170314 328.50 328.60 324.40 325.50 -3.40 42 1,533 +15
Total Volume and Open Interest 60,803 356,764 -4,238
Soybean Oil(CBOT)
Mar17 170314 31.87 31.87 31.83 31.85 -0.02 282 257 -14
May17 170314 32.11 32.40 31.69 32.30 +0.18 40,198 178,753 -617
Jul17 170314 32.39 32.68 31.96 32.58 +0.19 13,345 94,083 +527
Aug17 170314 32.48 32.77 32.07 32.68 +0.20 2,270 14,782 +56
Sep17 170314 32.56 32.83 32.16 32.77 +0.21 1,814 10,524 +48
Oct17 170314 32.69 32.86 32.21 32.83 +0.23 779 10,207 +18
Dec17 170314 32.80 33.09 32.41 33.00 +0.21 5,837 45,024 +54
Jan18 170314 33.08 33.27 32.61 33.19 +0.19 125 4,183 +31
Mar18 170314 33.20 33.47 32.89 33.40 +0.20 172 4,094 +77
May18 170314 33.37 33.63 33.00 33.57 +0.20 79 1,374 -23
Total Volume and Open Interest 64,929 366,606 +152
Canola(WCE)
Mar17 170314 517.3 517.3 517.3 517.3 -3.6      
May17 170314 518.0 520.1 513.0 514.2 -3.7 7,212 81,505 -841
Jul17 170314 521.7 524.0 517.0 518.0 -3.7 2,812 41,726 +341
Nov17 170314 499.5 502.1 496.3 497.2 -2.3 1,241 49,957 +543
Jan18 170314 506.4 507.8 502.6 502.9 -2.0 282 6,094 +92
Total Volume and Open Interest 11,557 179,649 +136
Corn(CBOT)
Mar17 170314 354.00 358.25 353.00 353.75 -0.75 1,739 1,607 -1,278
May17 170314 361.00 364.50 360.00 362.25 +1.25 175,763 616,979 +943
Jul17 170314 368.50 372.00 367.50 369.75 +1.25 75,155 331,426 +1,855
Sep17 170314 375.75 378.75 374.50 376.75 +1.00 18,099 147,594 +2,348
Dec17 170314 383.50 386.25 381.50 384.25 +0.75 30,010 205,673 -633
Mar18 170314 392.00 395.00 390.75 393.25 +0.50 2,613 40,402 +589
May18 170314 397.50 399.50 397.25 398.25 +0.75 324 5,535 +115
Jul18 170314 401.00 403.75 400.00 402.50 +1.00 449 13,144 +72
Sep18 170314 395.00 396.00 395.00 396.00 +0.25 1 1,535 -1
Dec18 170314 396.00 398.50 395.00 397.00 +1.00 736 15,121 +388
Total Volume and Open Interest 304,890 1,379,719 +4,397
Wheat(CBOT)
Mar17 170314 412.25 413.00 412.00 412.00 -0.25 14 18 -19
May17 170314 431.50 434.50 428.50 430.50 unch 46,265 219,224 +550
Jul17 170314 447.00 449.00 443.50 445.75 -0.75 28,159 99,118 +2,312
Sep17 170314 462.00 463.50 458.75 460.50 -1.00 8,874 43,879 +1,917
Dec17 170314 480.75 481.50 477.00 478.75 -1.00 4,767 56,934 +534
Mar18 170314 493.75 495.75 491.25 493.50 -0.50 771 9,616 +221
Total Volume and Open Interest 89,137 431,626 +5,438
Wheat(KCBT)
Mar17 170314 431.50 438.25 431.50 433.25 +0.75 13 9 -15
May17 170314 444.50 446.00 439.25 442.50 -0.25 19,347 97,184 -1,688
Jul17 170314 457.00 458.00 451.25 454.50 -0.25 11,325 71,379 +249
Sep17 170314 471.25 472.25 466.75 469.25 -0.75 2,689 17,408 +1,300
Dec17 170314 491.25 493.50 487.50 489.50 -0.75 2,324 19,712 +59
Mar18 170314 505.50 507.00 502.00 504.00 -1.00 1,066 4,365 +146
May18 170314 514.75 516.25 512.50 512.50 -1.50 376 1,596 +62
Total Volume and Open Interest 37,211 213,284 +110
Wheat(MGE)
Mar17 170314 515.00 519.75 515.00 519.75 -3.75 1 18 +0
May17 170314 532.50 533.75 528.00 532.50 +1.25 3,422 34,160 -401
Jul17 170314 539.25 541.50 536.25 539.75 +0.75 1,608 17,182 +220
Sep17 170314 550.00 550.00 543.75 546.50 +0.50 507 8,756 +111
Dec17 170314 557.00 557.00 554.25 556.25 +0.50 832 7,186 -32
Mar18 170314 567.75 568.00 565.75 568.00 unch 539 3,364 +121
Total Volume and Open Interest 7,420 71,980 +236
Oats(CBOT)
Mar17 170314 253.00 270.00 253.00 253.00 -16.50 0 51 -4
May17 170314 245.00 256.75 244.00 253.75 +7.75 194 5,218 -9
Jul17 170314 238.75 248.75 238.75 246.50 +6.75 7 1,033 -2
Sep17 170314 239.00 239.00 239.00 239.00 +2.75 10 36 +5
Total Volume and Open Interest 221 6,809 -10
Rough Rice(CBOT)
Mar17 170314 9.58 9.58 9.55 9.55 -0.07 7 11 -30
May17 170314 9.81 9.83 9.73 9.73 -0.10 329 10,436 -72
Jul17 170314 10.07 10.07 9.98 9.98 -0.10 29 1,067 +5
Sep17 170314 10.28 10.28 10.21 10.21 -0.09 1 38 +0
Total Volume and Open Interest 366 11,572 -97
Live Cattle(CME)
Apr17 170314 117.680 118.000 116.150 116.330 -1.420 39,269 85,342 -4,701
Jun17 170314 108.080 108.350 106.730 106.900 -1.200 26,426 125,658 +5,657
Aug17 170314 103.550 103.830 102.430 102.850 -0.700 9,568 65,193 +1,232
Oct17 170314 103.550 103.750 102.480 103.035 -0.545 6,909 40,578 +1,170
Dec17 170314 104.580 104.680 103.535 104.050 -0.600 2,945 17,467 +501
Feb18 170314 105.000 105.050 103.800 104.430 -0.605 858 5,775 +119
Total Volume and Open Interest 86,266 342,083 +4,121
Feeder Cattle(CME)
Mar17 170314 128.650 128.785 127.000 127.850 -0.750 1,975 4,429 -299
Apr17 170314 128.130 128.450 126.480 127.430 -0.670 6,665 13,254 -1,410
May17 170314 126.980 127.330 125.430 126.535 -0.465 5,725 17,146 +852
Aug17 170314 128.535 128.900 126.830 127.830 -0.920 1,943 11,166 +292
Sep17 170314 128.200 128.250 126.135 127.180 -1.070 507 2,103 +125
Oct17 170314 126.900 127.000 125.100 126.080 -0.920 220 717 +78
Nov17 170314 125.000 125.050 123.500 124.930 -0.570 65 425 +27
Total Volume and Open Interest 17,119 49,456 -324
Lean Hogs(CME)
Apr17 170314 70.430 71.285 70.000 70.830 +0.600 22,138 50,683 -4,488
May17 170314 74.980 75.650 74.635 75.330 +0.580 53 1,959 -2
Jun17 170314 78.980 79.385 78.250 79.180 +0.450 17,574 72,226 +2,473
Jul17 170314 78.580 79.000 78.150 78.900 +0.320 5,174 19,877 -330
Aug17 170314 78.480 78.980 78.135 78.850 +0.370 4,047 28,691 +559
Oct17 170314 68.580 68.830 68.285 68.700 +0.120 2,972 23,433 +799
Dec17 170314 63.830 64.250 63.785 64.135 +0.085 1,657 13,491 +249
Feb18 170314 66.635 66.975 66.635 66.900 +0.100 842 2,698 +53
Total Volume and Open Interest 55,345 214,395 -355
Class III Milk(CME)
Mar17 170314 15.69 15.74 15.66 15.72 +0.04 119 4,755 +34
Apr17 170314 15.48 15.57 15.31 15.51 unch 470 4,327 -68
May17 170314 15.60 15.80 15.47 15.75 +0.11 249 3,990 -7
Jun17 170314 16.07 16.17 15.89 16.15 +0.08 273 3,902 +97
Jul17 170314 16.47 16.55 16.34 16.55 +0.10 275 2,934 +109
Aug17 170314 16.77 16.85 16.70 16.84 +0.11 199 2,496 +110
Sep17 170314 16.80 16.91 16.79 16.90 +0.09 90 2,461 +24
Oct17 170314 16.65 16.70 16.63 16.68 +0.05 27 2,040 +22
Nov17 170314 16.60 16.62 16.60 16.60 +0.05 39 1,810 +26
Dec17 170314 16.50 16.50 16.45 16.45 +0.02 55 1,690 +47
Jan18 170314 16.40 16.40 16.40 16.40 unch 0 531 +0
Feb18 170314 16.48 16.48 16.48 16.48 unch 33 487 +31
Mar18 170314 16.40 16.40 16.40 16.40 unch 1 376 +1
Total Volume and Open Interest 1,831 32,739 +427
Cocoa(ICE)
Mar17 170314 2091 2091 2091 2091 +41      
May17 170314 2012 2065 2006 2058 +41 24,501 129,342 -4,935
Jul17 170314 2017 2065 2009 2059 +42 11,623 73,038 -519
Sep17 170314 2023 2072 2014 2065 +41 4,255 34,295 +1,230
Dec17 170314 2047 2090 2037 2085 +39 1,683 22,190 +325
Mar18 170314 2071 2110 2060 2110 +38 424 16,728 +256
May18 170314 2087 2128 2086 2128 +38 42 5,877 -6
Total Volume and Open Interest 42,572 294,275 -3,649
Coffee "C"(ICE)
Mar17 170314 140.75 140.75 139.60 139.60 -0.90 0 32 -115
May17 170314 142.65 143.35 140.80 141.25 -1.10 12,490 95,120 -197
Jul17 170314 144.80 145.65 143.15 143.60 -1.10 4,467 37,142 +872
Sep17 170314 147.20 147.90 145.45 145.85 -1.10 2,943 20,859 +108
Dec17 170314 150.35 151.15 148.75 149.15 -1.10 1,105 16,009 +149
Mar18 170314 153.60 154.10 152.00 152.40 -1.15 573 5,454 +104
Total Volume and Open Interest 22,007 180,737 +1,126
Orange Juice(ICE)
May17 170314 172.75 177.00 168.40 175.30 +2.50 447 8,057 +15
Jul17 170314 165.25 170.90 163.95 169.70 +1.70 62 1,486 +45
Sep17 170314 161.55 167.00 161.50 165.80 +0.50 15 601 +12
Nov17 170314 159.05 164.20 159.05 162.75 +0.30 5 139 +5
Jan18 170314 160.80 160.80 160.80 160.80 +0.30 0 4 +0
Mar18 170314 160.80 160.80 160.80 160.80 +0.30      
Total Volume and Open Interest 532 10,327 +74
Sugar #11(ICE)
May17 170314 18.29 18.33 18.10 18.16 -0.02 59,412 304,019 -1,514
Jul17 170314 18.22 18.26 18.07 18.09 -0.06 34,012 172,470 +3,125
Oct17 170314 18.35 18.35 18.15 18.17 -0.07 19,294 118,859 +1,285
Mar18 170314 18.60 18.65 18.49 18.51 -0.05 7,600 91,189 +1,057
May18 170314 18.41 18.41 18.27 18.30 -0.03 2,160 27,608 -55
Jul18 170314 18.10 18.12 18.01 18.04 -0.02 1,183 16,528 +77
Oct18 170314 17.96 18.03 17.93 17.95 -0.01 867 17,848 +185
Mar19 170314 18.00 18.08 18.00 18.02 +0.02 262 9,152 +173
Total Volume and Open Interest 124,822 766,784 +4,338
London Cocoa(LCE)
Mar17 170314 1664 1697 1664 1696 +33 14,356 20,589 -1,685
May17 170314 1661 1699 1660 1696 +37 16,586 105,697 +4,617
Jul17 170314 1670 1710 1670 1707 +39 5,331 63,079 +293
Sep17 170314 1677 1719 1677 1717 +40 3,884 41,055 -233
Dec17 170314 1692 1734 1692 1731 +39 3,597 38,445 +52
Mar18 170314 1710 1749 1710 1747 +38 2,728 25,116 -277
May18 170314 1726 1762 1726 1762 +38 574 8,462 +149
Total Volume and Open Interest 47,259 309,131 +2,935
London Sugar(LCE)
May17 170314 514.60 516.40 511.50 512.60 -0.50 4,590 42,399 -9
Aug17 170314 506.60 508.40 504.00 504.80 -0.90 2,562 20,301 +536
Oct17 170314 492.10 492.90 489.20 490.50 -0.80 929 14,901 -239
Dec17 170314 486.40 486.70 483.90 485.00 -1.00 593 6,027 +124
Mar18 170314 486.40 487.40 484.50 485.80 -0.60 210 4,510 -58
Total Volume and Open Interest 8,975 90,427 +386
Cotton(ICE)
May17 170314 76.92 77.34 76.80 77.15 +0.28 11,248 159,703 -428
Jul17 170314 77.91 78.30 77.76 78.19 +0.33 6,421 47,715 -1,127
Oct17 170314 75.96 75.96 75.50 75.50 +0.21 3 36 +1
Dec17 170314 74.90 75.20 74.68 75.03 +0.05 3,594 58,654 +1,501
Mar18 170314 74.82 74.84 74.81 74.84 +0.02 98 5,852 +47
May18 170314 74.77 74.77 74.77 74.77 +0.03 31 552 +0
Total Volume and Open Interest 21,413 273,843 -2
Lumber(CME)
Mar17 170314 347.0 351.0 344.0 346.2 +1.2 118 79 -67
May17 170314 360.0 363.6 357.1 359.5 -0.2 657 4,094 -90
Jul17 170314 371.8 372.2 368.1 369.8 -1.2 57 823 -4
Sep17 170314 370.0 374.2 370.0 370.6 -1.3 9 207 +2
Total Volume and Open Interest 841 5,250 -159
Crude Oil(NYM)
Apr17 170314 48.45 48.79 47.09 47.72 -0.68 796,960 288,689 -42,797
May17 170314 49.00 49.36 47.71 48.35 -0.59 273,046 429,426 +40,758
Jun17 170314 49.42 49.79 48.20 48.83 -0.54 119,692 277,137 +6,071
Jul17 170314 49.75 50.07 48.59 49.19 -0.51 44,615 108,827 +189
Aug17 170314 49.91 50.34 48.85 49.45 -0.50 31,390 79,702 -1,222
Sep17 170314 50.10 50.51 49.04 49.64 -0.49 34,799 137,155 +2,429
Oct17 170314 50.20 50.63 49.26 49.78 -0.49 15,498 64,623 -2,740
Nov17 170314 50.34 50.65 49.30 49.89 -0.49 13,705 50,183 -350
Dec17 170314 50.50 50.82 49.41 49.98 -0.49 64,053 243,708 +401
Jan18 170314 50.53 50.84 49.56 50.04 -0.49 5,506 53,564 +64
Feb18 170314 50.59 50.76 49.60 50.09 -0.48 2,374 29,798 +170
Mar18 170314 50.43 50.74 49.66 50.12 -0.48 4,561 41,258 +1
Apr18 170314 50.15 50.50 50.15 50.15 -0.48 714 16,075 +2
May18 170314 50.17 50.17 50.17 50.17 -0.47 874 9,876 -249
Jun18 170314 50.59 50.90 49.75 50.18 -0.47 11,049 64,860 +977
Jul18 170314 50.16 50.16 50.16 50.16 -0.47 398 12,158 +203
Total Volume and Open Interest 1,453,193 2,170,753 +5,050
e-miNY Crude Oil(NYM)
Apr17 170314 48.450 48.800 47.100 47.725 -0.675 20,276 2,629 +37
May17 170314 49.000 49.375 47.750 48.350 -0.600 549 637 +85
Jun17 170314 49.350 49.800 48.250 48.825 -0.550 128 260 +28
Jul17 170314 49.800 50.150 48.800 49.200 -0.500 15 168 +1
Aug17 170314 49.900 49.900 49.000 49.450 -0.500 7 16 -3
Sep17 170314 50.000 50.350 49.200 49.650 -0.475 5 144 +2
Oct17 170314 49.800 50.000 49.775 49.775 -0.500 1 25 +1
Nov17 170314 49.825 49.900 49.825 49.900 -0.475 0 25 +0
Dec17 170314 50.300 50.300 49.725 49.975 -0.500 3 108 +0
Jan18 170314 49.900 50.050 49.800 50.050 -0.475 0 113 +0
Total Volume and Open Interest 20,990 4,280 +151
NY Harbor ULSD(NYM)
Apr17 170314 150.02 151.26 147.84 149.19 -0.87 66,211 86,346 -1,121
May17 170314 150.62 151.92 148.58 149.89 -0.90 40,740 84,536 +4,262
Jun17 170314 151.40 152.70 149.43 150.68 -0.95 32,237 65,090 +2,938
Jul17 170314 152.66 153.54 150.37 151.56 -1.04 12,214 29,305 +1,288
Aug17 170314 153.79 154.60 151.78 152.65 -1.08 6,297 18,046 +590
Sep17 170314 155.01 155.68 152.90 153.90 -1.08 5,078 19,863 +331
Oct17 170314 156.13 156.14 154.41 155.13 -1.07 1,241 7,918 -68
Nov17 170314 157.34 157.35 155.30 156.23 -1.05 1,091 11,203 +41
Dec17 170314 157.85 158.80 155.99 157.14 -1.01 6,918 50,957 +853
Jan18 170314 158.21 158.21 157.30 158.10 -0.96 406 6,620 +97
Feb18 170314 158.20 158.65 157.60 158.65 -0.90 223 2,958 -40
Mar18 170314 158.33 158.59 157.70 158.57 -0.84 274 2,381 +9
Apr18 170314 156.91 158.00 156.91 157.77 -0.77 107 2,090 +13
May18 170314 156.81 157.11 156.00 157.11 -0.72 51 1,103 +14
Total Volume and Open Interest 173,768 411,455 +9,314
RBOB Gasoline(NYM)
Apr17 170314 158.02 160.30 156.23 158.35 +0.28 68,497 76,239 -8,253
May17 170314 160.18 162.07 158.24 160.19 -0.09 44,358 110,111 +350
Jun17 170314 161.06 162.70 159.08 160.90 -0.38 31,448 62,266 +749
Jul17 170314 161.04 162.11 158.80 160.52 -0.55 13,016 34,204 +1,854
Aug17 170314 159.88 160.80 157.79 159.20 -0.68 5,501 19,365 -9
Sep17 170314 157.52 158.42 155.33 156.86 -0.70 5,618 24,918 +290
Oct17 170314 144.93 144.93 142.56 144.03 -0.73 2,479 10,668 +193
Nov17 170314 141.81 142.00 139.97 141.20 -0.78 1,157 8,120 +306
Dec17 170314 139.63 140.89 137.47 139.00 -0.75 3,044 31,332 +137
Jan18 170314 137.83 138.33 137.83 138.33 -0.69 222 4,865 -22
Total Volume and Open Interest 176,605 401,662 -4,067
e-miNY RBOB Gasoline(NYM)
Apr17 170314 158.40 158.40 158.35 158.40 +0.33 1 1 +0
May17 170314 160.20 160.20 160.19 160.20 -0.08      
Jun17 170314 160.90 160.90 160.90 160.90 -0.38      
Jul17 170314 160.50 160.52 160.50 160.50 -0.57      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Apr17 170314 3.018 3.063 2.927 2.938 -0.105 162,566 173,787 -22,292
May17 170314 3.086 3.118 2.984 2.993 -0.114 98,071 265,813 +6,363
Jun17 170314 3.153 3.178 3.050 3.060 -0.111 39,123 115,362 +3,909
Jul17 170314 3.206 3.235 3.112 3.121 -0.110 34,461 109,229 +1,551
Aug17 170314 3.240 3.258 3.134 3.144 -0.109 16,526 55,565 +1,410
Sep17 170314 3.215 3.240 3.120 3.128 -0.109 16,956 80,361 +641
Oct17 170314 3.240 3.254 3.135 3.143 -0.107 28,688 111,928 +581
Nov17 170314 3.284 3.300 3.191 3.196 -0.103 6,541 40,915 +868
Dec17 170314 3.402 3.406 3.305 3.311 -0.097 6,347 47,994 +1,093
Jan18 170314 3.458 3.485 3.388 3.394 -0.092 14,821 68,814 -904
Feb18 170314 3.423 3.433 3.363 3.365 -0.090 6,190 28,289 +64
Mar18 170314 3.367 3.367 3.286 3.290 -0.088 8,811 45,948 +584
Apr18 170314 2.885 2.895 2.833 2.849 -0.045 7,283 69,192 +1,198
May18 170314 2.845 2.845 2.787 2.802 -0.041 1,703 23,069 -204
Jun18 170314 2.859 2.859 2.808 2.822 -0.041 658 13,047 +50
Jul18 170314 2.870 2.870 2.829 2.843 -0.042 635 14,426 -7
Total Volume and Open Interest 453,954 1,358,077 -3,684
Brent Crude Oil(ICE)
May17 170314 51.34 51.85 50.25 50.92 -0.43 351,344 477,077 -698
Jun17 170314 51.65 52.05 50.46 51.11 -0.48 196,716 384,901 +4,895
Jul17 170314 51.81 52.23 50.67 51.31 -0.48 73,370 239,602 +9,554
Aug17 170314 51.96 52.38 50.87 51.47 -0.49 39,940 116,138 +1,625
Sep17 170314 52.06 52.48 51.00 51.60 -0.48 38,242 161,655 +2,890
Oct17 170314 52.14 52.55 51.10 51.68 -0.47 15,594 77,852 +1,331
Nov17 170314 52.11 52.58 51.23 51.73 -0.46 11,305 54,590 -679
Dec17 170314 52.18 52.62 51.23 51.78 -0.46 87,595 230,236 -1,397
Jan18 170314 52.23 52.61 51.36 51.84 -0.46 6,761 46,909 +1,844
Feb18 170314 51.51 51.87 51.51 51.87 -0.45 2,564 30,026 -676
Mar18 170314 51.72 52.07 51.47 51.89 -0.44 2,551 32,304 +357
Apr18 170314 51.91 51.91 51.91 51.91 -0.42 616 19,201 +137
May18 170314 51.90 51.90 51.90 51.90 -0.40 1,685 15,583 +1,006
Jun18 170314 52.17 52.52 51.43 51.86 -0.38 13,678 81,581 -1,034
Total Volume and Open Interest 887,501 2,366,665 +22,793
Gas Oil(ICE)
Apr17 170314 452.25 457.75 446.75 448.00 -7.25 91,242 204,646 -9,080
May17 170314 455.00 459.75 449.25 450.50 -7.50 51,065 126,553 +8,414
Jun17 170314 457.75 462.00 451.50 452.50 -7.75 45,124 126,491 +1,681
Jul17 170314 460.00 464.50 454.00 455.00 -8.00 13,078 64,339 +666
Aug17 170314 464.75 466.75 456.75 457.75 -7.75 8,629 38,171 +2,270
Sep17 170314 465.75 469.75 459.50 460.50 -7.75 8,427 43,229 +1,189
Oct17 170314 469.00 472.00 462.25 463.50 -7.50 3,842 37,053 +594
Nov17 170314 470.25 473.50 463.50 464.75 -7.50 1,122 15,688 +110
Dec17 170314 471.00 474.50 464.25 465.50 -7.25 14,463 89,804 +717
Jan18 170314 473.25 476.00 467.00 467.75 -7.25 1,043 12,882 +39
Total Volume and Open Interest 246,096 917,996 +2,568
Ethanol(CBOT)
Apr17 170314 1.524 1.544 1.513 1.519 -0.014 386 2,005 -53
May17 170314 1.550 1.550 1.530 1.535 -0.015 115 1,248 +64
Jun17 170314 1.541 1.541 1.530 1.530 -0.015 13 313 -10
Jul17 170314 1.530 1.545 1.530 1.530 -0.015 75 180 -64
Aug17 170314 1.527 1.527 1.527 1.527 -0.015 0 455 +0
Sep17 170314 1.515 1.515 1.515 1.515 -0.015 5 64 +0
Oct17 170314 1.501 1.501 1.501 1.501 -0.015 0 198 +0
Nov17 170314 1.490 1.490 1.490 1.490 -0.015 0 80 +0
Total Volume and Open Interest 594 4,565 -63
WTI Crude Oil(ICE)
Apr17 170314 48.37 48.79 47.10 47.72 -0.68 53,970 53,374 -4,339
May17 170314 48.93 49.35 47.73 48.35 -0.59 68,829 73,070 +4,581
Jun17 170314 49.34 49.76 48.22 48.83 -0.54 43,696 93,232 -1,333
Jul17 170314 49.61 50.06 48.59 49.19 -0.51 12,420 42,132 +1,299
Aug17 170314 49.92 50.29 48.86 49.45 -0.50 6,740 17,287 -494
Sep17 170314 50.10 50.32 49.07 49.64 -0.49 7,194 33,452 +890
Oct17 170314 50.33 50.33 49.22 49.78 -0.49 2,703 9,665 -538
Nov17 170314 49.91 50.00 49.35 49.89 -0.49 1,324 5,451 -211
Dec17 170314 50.42 50.56 49.44 49.98 -0.49 12,018 116,397 +1,213
Jan18 170314 49.90 50.04 49.80 50.04 -0.49 265 6,112 -19
Feb18 170314 50.09 50.09 50.09 50.09 -0.48 209 4,240 +49
Mar18 170314 50.12 50.12 50.12 50.12 -0.48 158 8,377 +7
Apr18 170314 50.15 50.15 50.15 50.15 -0.48 130 1,767 +115
May18 170314 50.17 50.17 50.17 50.17 -0.47 47 678 +30
Jun18 170314 50.29 50.29 50.13 50.18 -0.47 938 26,748 +146
Jul18 170314 50.16 50.16 50.16 50.16 -0.47 0 394 +0
Total Volume and Open Interest 222,950 611,983 -1,405
US Dollar Index(ICE)
Jun17 170314 101.285 101.660 101.215 101.575 +0.380 55,258 73,255 +11,749
Sep17 170314 101.070 101.440 101.070 101.410 +0.390 92 670 +42
Dec17 170314 101.145 101.225 101.140 101.225 +0.390 8 327 +7
Total Volume and Open Interest 73,572 102,347 +5,979
Australian Dollar(CME)
Mar17 170313 75.44 75.88 75.35 75.79 +0.37 134,696 67,971 -17,616
Jun17 170314 75.58 75.65 75.26 75.51 -0.15 95,975 112,453 +2,591
Sep17 170314 75.20 75.55 75.18 75.40 -0.16 25 834 +14
Total Volume and Open Interest 121,137 171,062 -7,856
British Pound(CME)
Mar17 170313 121.73 122.40 121.58 122.32 +0.54 195,965 59,590 -48,094
Jun17 170314 122.50 122.51 121.38 121.90 -0.71 110,330 250,812 +9,850
Sep17 170314 122.79 122.79 121.77 122.23 -0.71 60 413 +25
Total Volume and Open Interest 140,775 299,345 -2,455
Canadian Dollar(CME)
Mar17 170314 74.34 74.40 74.10 74.15 -0.24 31,719 56,821 -5,046
Jun17 170314 74.47 74.51 74.20 74.25 -0.25 96,492 108,430 +26,407
Sep17 170314 74.46 74.61 74.34 74.37 -0.25 103 1,606 +70
Dec17 170314 74.60 74.72 74.47 74.49 -0.25 46 1,423 +8
Total Volume and Open Interest 128,901 168,858 +21,557
Japanese Yen(CME)
Mar17 170313 87.13 87.35 87.02 87.20 +0.10 172,497 72,458 -20,148
Jun17 170314 87.42 87.70 87.18 87.54 +0.03 184,925 201,257 +18,578
Sep17 170314 87.80 88.09 87.62 87.96 +0.04 61 430 +11
Total Volume and Open Interest 236,540 268,598 +12,478
Swiss Franc(CME)
Mar17 170313 99.02 99.34 98.85 99.25 +0.17 39,519 28,918 -4,759
Jun17 170314 99.88 99.88 99.50 99.60 -0.27 28,181 46,459 +3,918
Sep17 170314 100.45 100.45 100.15 100.22 -0.27 0 45 +0
Total Volume and Open Interest 36,708 74,282 +2,762
EuroFX(CME)
Mar17 170313 106.85 107.15 106.57 106.65 -0.29 402,889 105,381 -102,460
Jun17 170314 107.02 107.11 106.49 106.60 -0.49 366,159 378,096 +43,853
Sep17 170314 107.37 107.62 107.01 107.12 -0.48 146 1,115 +17
Total Volume and Open Interest 514,367 474,582 +32,560
Mexican Peso(CME)
Mar17 170313 509.75 511.63 508.75 510.25 +1.38 59,303 83,083 -17,794
Apr17 170314 505.25 505.25 505.25 505.25 -3.00      
Total Volume and Open Interest 88,616 241,252 +8,493
Brazilian Real(CME)
Apr17 170314 315.00 315.00 312.65 312.70 -3.10 2,796 24,469 -774
May17 170314 312.25 312.80 310.90 310.90 -3.20 7 101 +4
Jun17 170314 308.25 310.30 308.25 308.45 -3.25 3 4,867 -3
Jul17 170314 306.55 306.55 306.55 306.55 -3.05      
Total Volume and Open Interest 2,806 29,437 -773
30-Year T-Bonds(CBOT)
Mar17 170314 147~160 148~060 147~080 148~040 +0~160 1,415 3,146 -592
Jun17 170314 145~310 147~010 145~260 146~270 +0~150 351,765 657,667 -6,876
Sep17 170314 145~220 145~220 145~220 145~220 +0~150 0 2 +0
Total Volume and Open Interest 353,180 660,815 -7,468
10-Year T-Notes(CBOT)
Mar17 170314 123~125 123~215 123~105 123~180 +0~030 8,547 28,245 -3,153
Jun17 170314 122~215 122~315 122~205 122~280 +0~025 1,648,148 3,186,234 -46,449
Sep17 170314 122~020 122~075 122~020 122~075 +0~005 0 1 +0
Total Volume and Open Interest 1,656,695 3,214,480 -49,602
5-Year T-Notes(CBOT)
Mar17 170314 117~004 117~040 116~316 117~020 +0~010 14,212 66,996 -10,097
Jun17 170314 116~166 116~220 116~162 116~196 +0~010 905,722 3,029,855 +13,008
Sep17 170314 116~012 116~012 116~012 116~012 +0~010 0 2 +0
Total Volume and Open Interest 919,934 3,096,853 +2,911
2 Year T-Notes(CBOT)
Mar17 170314 108~072 108~080 108~072 108~074 -0~002 5,086 16,058 -3,269
Jun17 170314 107~280 107~286 107~272 107~280 -0~002 319,367 1,404,441 -5,283
Sep17 170314 107~280 107~280 107~280 107~280 -0~002      
Total Volume and Open Interest 324,453 1,420,499 -8,552
Eurodollars(CME)
Jun17 170314 98.645 98.655 98.645 98.650 +0.005 368,951 1,582,820 +9,852
Sep17 170314 98.500 98.515 98.500 98.505 +0.005 381,971 1,270,675 +55,904
Dec17 170314 98.345 98.360 98.345 98.350 unch 472,225 1,447,542 -6,373
Mar18 170314 98.210 98.230 98.205 98.215 unch 377,510 1,023,942 -50,727
Jun18 170314 98.055 98.075 98.050 98.065 unch 348,447 927,296 +6,626
Sep18 170314 97.920 97.945 97.915 97.930 unch 242,488 750,495 -2,292
Dec18 170314 97.780 97.810 97.775 97.795 unch 333,745 1,200,809 +10,616
Mar19 170314 97.690 97.720 97.685 97.705 unch 258,287 636,816 -63,086
Jun19 170314 97.600 97.635 97.595 97.620 unch 232,513 634,477 +10,377
Sep19 170314 97.520 97.560 97.515 97.540 unch 135,136 513,305 +185
Dec19 170314 97.430 97.470 97.425 97.450 -0.005 224,607 628,530 +6,392
Mar20 170314 97.375 97.425 97.375 97.400 -0.005 125,831 270,005 -39,810
Jun20 170314 97.325 97.375 97.325 97.355 unch 76,591 196,818 -3,367
Sep20 170314 97.280 97.330 97.280 97.310 unch 72,367 184,045 -2,717
Dec20 170314 97.225 97.275 97.225 97.250 -0.005 90,677 236,809 +4,953
Mar21 170314 97.185 97.240 97.185 97.215 -0.005 61,552 98,872 -14,522
Jun21 170314 97.150 97.205 97.150 97.180 unch 58,757 105,448 -4,478
Sep21 170314 97.105 97.165 97.105 97.140 unch 44,844 53,456 -1,388
Total Volume and Open Interest 4,296,504 13,486,013 -73,272
Ultra T-Bond(CBOT)
Mar17 170314 155~31 157~00 155~30 157~00 +0~20 593 17,293 -146
Jun17 170314 154~24 156~05 154~20 155~28 +0~19 108,699 694,492 -5,520
Sep17 170314 155~28 155~28 155~28 155~28 +0~19      
Total Volume and Open Interest 109,292 711,785 -5,666
Ultra 10-Yr T-Note(CBOT)
Mar17 170314 132~125 132~240 132~125 132~240 +0~055 52 6,597 -20
Jun17 170314 131~010 131~170 131~000 131~135 +0~055 88,760 325,512 -866
Sep17 170314 131~135 131~135 131~135 131~135 +0~055      
Total Volume and Open Interest 88,812 332,109 -886
30 Day Federal Funds(CBOT)
Mar17 170314 99.217 99.220 99.215 99.217 -0.003 10,295 107,445 +656
Apr17 170314 99.110 99.120 99.110 99.115 unch 85,020 489,769 +6,851
May17 170314 99.095 99.105 99.095 99.100 unch 72,443 256,738 +9,577
Jun17 170314 99.020 99.030 99.020 99.025 unch 30,364 58,439 -1,233
Jul17 170314 98.960 98.970 98.960 98.965 unch 50,745 132,321 +10,734
Aug17 170314 98.925 98.935 98.925 98.925 unch 18,334 83,635 +3,209
Total Volume and Open Interest 377,380 1,522,140 +63,519
Japanese Govt Bonds(SGX)
Jun17 170313 149.97 150.00 149.89 149.93 +0.04 11,285 10,527 +5,764
Sep17 170313 149.93 149.93 149.93 149.93 +0.04      
Dec17 170313 149.93 149.93 149.93 149.93 +0.04      
Total Volume and Open Interest 22,538 15,389 -250
Euro-Buxl(EUREX)
Jun17 170314 163.24 165.56 162.80 165.24 +1.12 64,085 202,395 +18,831
Sep17 170314 161.84 163.68 161.84 163.42 +1.12 10 29 +13
Dec17 170314 163.04 163.04 163.04 163.04 +1.02      
Total Volume and Open Interest 64,095 202,424 -2,943
Euro-Bund(EUREX)
Jun17 170314 159.03 159.66 158.73 159.56 +0.37 941,355 1,921,850 +241,270
Sep17 170314 160.17 161.01 160.17 160.96 +0.40 71 7,649 +36
Dec17 170314 156.87 160.46 156.87 160.46 +0.37      
Total Volume and Open Interest 941,426 1,929,499 -99,272
Euro-Bobl(EUREX)
Jun17 170314 131.16 131.44 131.05 131.38 +0.16 687,081 1,482,408 +150,703
Sep17 170314 131.75 132.00 131.75 131.99 +0.16 12 41 +11
Dec17 170314 131.58 131.58 131.58 131.58 +0.16      
Total Volume and Open Interest 687,093 1,482,449 -90,803
Euro-Schatz(EUREX)
Jun17 170314 112.25 112.32 112.25 112.30 +0.03 355,543 1,414,636 +164,799
Sep17 170314 112.15 112.15 112.15 112.15 +0.03      
Dec17 170314 112.60 112.60 112.60 112.60 +0.03      
Total Volume and Open Interest 355,543 1,414,636 -19,054
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170314 100.305 100.305 100.305 100.305 unch 252 33,912 +325
Sep17 170314 100.260 100.265 100.260 100.265 +0.005 0 4,661 +175
Total Volume and Open Interest 298 70,074 -2,900
Long Gilt(LIFFE)
Mar17 170314 127~01 127~12 127~00 127~12 +0~07 1,446 64,589 +111
Jun17 170314 125~29 126~11 125~24 126~08 +0~07 184,675 662,839 +3,066
Total Volume and Open Interest 186,121 727,430 +3,177
3-Mth Short Sterling(LIFFE)
Mar17 170314 99.65 99.66 99.65 99.65 unch 34,750 357,722 +4,704
Jun17 170314 99.62 99.63 99.61 99.62 unch 59,696 504,978 -4,699
Sep17 170314 99.57 99.58 99.57 99.58 unch 68,392 376,564 -4,589
Dec17 170314 99.54 99.54 99.53 99.54 unch 79,355 359,983 -9,444
Mar18 170314 99.49 99.50 99.48 99.49 -0.01 100,119 294,639 -12,829
Jun18 170314 99.45 99.46 99.43 99.45 unch 95,219 313,434 -2,840
Total Volume and Open Interest 924,049 3,213,262 -43,838
3-Mth Euribor(LIFFE)
Jun17 170314 100.300 100.310 100.300 100.305 unch 156,303 471,847 -541
Sep17 170314 100.255 100.270 100.255 100.265 +0.005 174,855 412,695 +5,098
Dec17 170314 100.215 100.230 100.210 100.225 +0.005 263,142 400,839 +10,414
Total Volume and Open Interest 2,481,542 4,077,402 +63,727
3-Mth Aus T-Bills(SFE)
Mar17 170310 98.18 98.18 98.18 98.18 unch 17,902 25,997 -21,800
Jun17 170314 98.19 98.20 98.18 98.20 unch 16,160 227,007 -8,293
Sep17 170314 98.16 98.16 98.14 98.16 unch 21,634 186,650 -307
Dec17 170314 98.08 98.09 98.06 98.08 unch 29,106 249,045 -5,011
Mar18 170314 97.97 97.99 97.96 97.99 +0.01 12,394 122,380 -3,105
Jun18 170314 97.87 97.88 97.84 97.88 +0.01 6,787 110,754 -1,169
Sep18 170314 97.76 97.76 97.73 97.76 unch 5,107 78,296 -2,515
Dec18 170314 97.64 97.65 97.62 97.65 unch 5,543 56,380 -2,127
Mar19 170314 97.54 97.54 97.51 97.54 unch 3,826 19,609 +2,175
Jun19 170314 97.45 97.45 97.40 97.44 +0.01 353 6,547 -269
Total Volume and Open Interest 101,164 1,061,632 -20,367
10-Year Aus T-Bonds(SFE)
Mar17 170314 97.04 97.06 97.00 97.04 +0.01 512,463 722,565 -145,770
Jun17 170314 97.03 97.05 96.98 97.03 +0.01 440,263 607,543 +315,247
Total Volume and Open Interest 952,726 1,330,108 +169,477
3-Year Aus T-Bonds(SFE)
Mar17 170314 97.85 97.87 97.82 97.86 +0.01 441,854 827,574 -208,157
Jun17 170314 97.86 97.87 97.83 97.86 +0.00 325,489 423,125 +220,349
Total Volume and Open Interest 767,343 1,250,699 +12,192
Gold(CMX)
Apr17 170314 1203.5 1207.5 1196.9 1202.6 -0.5 257,842 204,831 -11,871
Jun17 170314 1206.8 1210.7 1200.2 1205.8 -0.7 18,809 126,822 +3,360
Aug17 170314 1208.0 1213.5 1203.9 1209.2 -0.6 3,756 30,593 +1,174
Oct17 170314 1212.6 1216.0 1206.7 1212.4 -0.5 1,053 4,671 +66
Dec17 170314 1215.1 1220.0 1211.0 1215.6 -0.5 2,931 29,057 -535
Feb18 170314 1218.1 1222.7 1218.1 1219.0 -0.5 612 6,524 +401
Apr18 170314 1224.0 1224.0 1222.6 1222.6 -0.5 0 371 +0
Jun18 170314 1226.3 1229.5 1226.3 1226.3 -0.5 24 4,730 +11
Aug18 170314 1230.2 1230.2 1230.2 1230.2 -0.5 0 609 +0
Oct18 170314 1234.2 1234.2 1234.2 1234.2 -0.4 0 5 +0
Dec18 170314 1238.3 1242.6 1238.3 1238.3 -0.3 0 5,775 +0
Total Volume and Open Interest 285,574 418,427 -7,410
Silver(CMX)
Mar17 170314 1692.5 1696.0 1688.8 1688.8 -4.7 170 1,148 -132
May17 170314 1698.5 1706.5 1687.5 1692.3 -4.9 75,847 147,435 -969
Jul17 170314 1704.5 1709.0 1694.0 1698.9 -4.8 2,264 16,576 +378
Sep17 170314 1712.0 1712.0 1705.2 1705.2 -4.9 1,544 7,697 -303
Dec17 170314 1722.0 1728.0 1714.5 1714.9 -5.0 1,261 12,729 -156
Mar18 170314 1735.0 1735.0 1724.7 1724.7 -5.0 0 370 +0
May18 170314 1731.3 1731.3 1731.3 1731.3 -5.0 0 26 +0
Total Volume and Open Interest 81,417 188,390 -1,158
Platinum(NYMEX)
Apr17 170314 940.5 945.2 936.7 938.9 -2.3 21,044 43,569 -1,404
Jul17 170314 942.8 948.0 940.0 942.1 -2.5 1,602 19,843 +741
Oct17 170314 952.4 952.4 945.1 946.1 -2.4 76 2,176 +13
Jan18 170314 951.5 951.8 949.8 949.8 -2.3 7 120 +5
Total Volume and Open Interest 22,729 65,718 -645
Palladium(NYMEX)
Mar17 170314 750.35 750.35 742.65 742.65 -12.65 2 49 -3
Jun17 170314 752.90 754.50 740.70 741.70 -12.75 4,831 28,108 -85
Sep17 170314 749.25 749.70 741.55 742.50 -12.80 202 373 +195
Total Volume and Open Interest 5,041 28,541 +110
Copper(CMX)
Mar17 170314 261.15 263.50 260.00 262.40 +0.75 637 1,868 -171
May17 170314 262.80 265.05 259.90 263.50 +0.95 67,344 136,319 -2,322
Jul17 170314 264.00 266.35 261.40 264.90 +0.90 8,506 40,697 +2,357
Sep17 170314 265.90 267.45 263.00 266.15 +0.95 4,075 17,069 -119
Dec17 170314 266.75 268.90 264.65 267.55 +0.95 4,641 27,945 +942
Total Volume and Open Interest 86,504 262,556 +786
E-mini DJIA Index(CBOT)
Mar17 170314 20884 20890 20788 20847 -41 110,718 95,682 -28,430
Jun17 170314 20837 20840 20745 20803 -40 180,278 69,890 +38,009
Sep17 170314 20774 20774 20701 20738 -51 28 100 +14
Dec17 170314 20696 20763 20696 20696 -51 0 6 +0
Total Volume and Open Interest 291,024 165,678 +9,593
S & P 500(CME)
Mar17 170314 2368.50 2368.50 2359.00 2366.40 -8.60 13,877 73,174 -10,027
Jun17 170314 2370.20 2370.60 2362.30 2363.10 -8.70 11,951 18,579 +5,625
Sep17 170314 2360.40 2360.40 2354.10 2360.40 -8.70 2 23 +2
Dec17 170314 2358.30 2358.30 2352.00 2358.30 -8.70 0 5 +0
Total Volume and Open Interest 25,830 92,031 -4,150
S & P 500 E-Mini(Globex)
Mar17 170314 2374.00 2374.75 2358.00 2366.50 -8.50 1,361,113 2,005,262 -486,304
Jun17 170314 2370.75 2371.50 2354.75 2363.00 -8.75 1,865,954 1,360,269 +550,003
Sep17 170314 2367.00 2367.00 2353.00 2360.50 -8.50 227 1,714 +17
Dec17 170314 2358.00 2358.25 2357.00 2358.25 -8.75 239 971 +106
Total Volume and Open Interest 3,227,533 3,368,226 +63,822
NASDAQ 100 E-Mini(Globex)
Mar17 170314 5394.50 5396.80 5360.00 5381.50 -14.00 159,754 158,932 -46,545
Jun17 170314 5399.30 5400.50 5363.50 5385.50 -13.80 262,456 100,375 +70,633
Sep17 170314 5403.80 5403.80 5373.00 5387.50 -13.80 12 55 +2
Total Volume and Open Interest 422,222 259,378 +24,090
S&P Midcap 400(CME) e-Mini
Mar17 170314 1712.80 1713.20 1697.00 1706.90 -7.50 25,480 51,469 -15,180
Jun17 170314 1713.90 1713.90 1696.70 1706.40 -7.50 33,855 47,178 +15,988
Sep17 170314 1705.00 1705.00 1705.00 1705.00 -7.50      
Total Volume and Open Interest 59,335 98,647 +808
Volatility Index(CBOE)
Mar17 170314 12.13 12.80 12.05 12.63 +0.50 89,296 207,158 -5,979
Apr17 170314 13.87 14.23 13.80 14.08 +0.20 59,298 224,559 +8,070
May17 170314 14.87 15.15 14.75 15.03 +0.15 17,032 63,425 +1,251
Jun17 170314 15.65 15.93 15.55 15.78 +0.13 5,262 32,956 +76
Total Volume and Open Interest 176,807 599,072 +3,754
Russell 2000 Mini(ICE)
Mar17 170314 1369.50 1370.00 1351.70 1362.60 -7.80 202,942 362,953 -106,868
Jun17 170314 1368.40 1369.20 1350.70 1361.20 -8.20 255,988 267,946 +116,158
Sep17 170314 1354.00 1360.20 1350.00 1360.20 -8.20 3 201 +3
Total Volume and Open Interest 458,933 631,180 +9,293
Nikkei 225(CME)
Jun17 170314 19620 19665 19460 19505 -105 13,274 33,686 +1,002
Sep17 170314 19520 19520 19520 19520 -105 4 4 +4
Total Volume and Open Interest 13,278 33,690 +1,006
Nikkei 225(SGX)
Jun17 170314 19495 19535 19480 19480 -25 91,216 190,284 +14,453
Sep17 170313 19420 19470 19360 19470 +330 0 409 +0
Dec17 170314 19335 19335 19335 19335 -25 0 2,413 +0
Total Volume and Open Interest 91,251 198,588 -97,899
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170313 19490 19535 19400 19520 +350 137,920 209,086 +75,160
Sep17 170313 19455 19490 19345 19480 +350 479 1,517 +121
Total Volume and Open Interest 698,966 650,910 +35,522
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170313 19480 19530 19400 19520 +350 85,539 290,726 +61,374
Sep17 170313 19450 19490 19360 19480 +350 5 9,304 +3
Total Volume and Open Interest 188,524 535,604 -4,895
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170314 19565 19580 19380 19430 -110 48,575 54,690 +2,661
Sep17 170314 19385 19510 19365 19385 -110 8 0 +0
Total Volume and Open Interest 48,583 54,691 +2,661
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170314 19430 19430 19430 19430 -110 0 6 +0
Sep17 170314 19390 19390 19385 19390 -100      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Mar17 170314 5013.5 5014.0 4957.5 4974.5 -25.0 98,994 389,006 +13,919
Apr17 170314 4948.0 4997.0 4941.5 4957.5 -25.0 17,703 90,504 +29,242
May17 170314 4920.0 4920.0 4880.0 4896.0 -25.0 12 134 -16
Jun17 170314 4882.0 4882.0 4829.5 4843.0 -24.5 1,660 11,733 +1,666
Total Volume and Open Interest 122,369 495,392 +48,811
Hang Seng Index(HKFE)
Mar17 170314 23812 23905 23751 23784 -18 91,972 134,399 -2,200
Apr17 170314 23800 23909 23766 23792 -19 2,464 5,623 +2,139
Total Volume and Open Interest 94,835 148,509 +79
DAX(EUREX)
Mar17 170314 12011.5 12011.5 11927.5 11988.0 -8.5 99,912 159,361 +11,931
Jun17 170314 12049.0 12049.0 11959.0 12019.5 -8.5 17,439 62,289 +38,882
Sep17 170314 11970.0 12007.0 11951.0 12007.0 -9.5 19 2,773 +14
Total Volume and Open Interest 117,370 224,423 +11,068
Mini-DAX(EUREX)
Mar17 170314 12003.0 12012.0 11927.0 11988.0 -8.5 29,552 10,793 +1,310
Jun17 170314 12041.0 12041.0 11962.0 12019.5 -8.5 377 4,882 +1,075
Sep17 170314 12004.0 12014.0 11990.0 12007.0 -9.5 10 64 +13
Total Volume and Open Interest 29,939 15,739 -147
FT-SE 100(EURONEXT)
Mar17 170314 7364.50 7381.00 7330.00 7346.50 -16.00 243,116 629,820 -66,300
Jun17 170314 7284.50 7306.00 7255.00 7272.50 -15.50 147,174 197,162 +77,081
Sep17 170314 7205.50 7205.50 7205.50 7205.50 -16.00 0 8 +0
Total Volume and Open Interest 390,290 826,990 +10,781
SPI 200(SFE)
Mar17 170314 5759.0 5786.0 5743.0 5762.0 +4.0 53,953 269,363 -531
Jun17 170314 5745.0 5770.0 5728.0 5747.0 +5.0 19,346 22,025 +13,299
Sep17 170314 5702.0 5702.0 5685.0 5691.0 +5.0 9 1,958 -8
Total Volume and Open Interest 73,308 294,527 +12,760
FTSE MIB(ISE)
Mar17 170314 19720.00 19720.00 19465.00 19552.00 -138.00 26,589 38,796 -1,421
Jun17 170314 19250.00 19275.00 19030.00 19110.00 -138.00 2,891 7,619 +1,242
Sep17 170314 19015.00 19015.00 19015.00 19015.00 -128.00 0 1 +0
Total Volume and Open Interest 29,480 46,416 -179
KOSPI 200(KFE)
Jun17 170314 275.70 278.15 275.25 278.00 +2.25 132,583 130,803 -341
Sep17 170314 276.10 278.60 275.95 278.50 +2.35 253 4,750 +82
Dec17 170314 277.40 279.00 276.90 279.00 +2.25 1 8,634 +1
Total Volume and Open Interest 132,837 147,266 -258
GSCI(CME)
Mar17 170314 373.40 376.55 373.30 375.00 -3.20 2,988 3,298 -2,869
Apr17 170314 376.00 378.40 375.35 376.95 -3.20 2,964 11,715 +2,858
May17 170314 378.95 378.95 378.95 378.95 -3.20      
Total Volume and Open Interest 5,952 15,013 -11
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