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 16, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170316 1000.00 1006.50 995.75 1001.50 +3.50 112,349 310,614 -5,831
Jul17 170316 1009.50 1016.50 1005.75 1011.50 +3.50 36,480 161,220 -587
Aug17 170316 1010.25 1017.00 1007.25 1012.50 +3.75 2,315 17,353 -55
Sep17 170316 1002.00 1006.50 998.00 1002.50 +3.00 802 5,403 +120
Nov17 170316 994.25 999.50 991.25 995.50 +2.50 19,975 152,260 +2,555
Jan18 170316 998.00 1004.25 996.50 1000.75 +2.75 692 7,623 -51
Mar18 170316 1002.75 1006.00 999.00 1003.00 +2.25 369 7,603 -7
May18 170316 1009.00 1009.00 1004.50 1005.75 +2.25 360 2,649 +74
Jul18 170316 1011.75 1013.00 1009.00 1010.00 +2.00 110 8,884 +10
Aug18 170316 1004.75 1004.75 1004.75 1004.75 +1.75 0 26 +0
Sep18 170316 987.00 987.00 987.00 987.00 +1.00 0 23 +0
Nov18 170316 977.00 981.75 975.25 978.50 +2.00 372 2,221 +65
Jan19 170316 980.50 980.50 974.50 980.50 +1.75 2 43 +0
Mar19 170316 980.50 980.50 980.50 980.50 +1.75      
Total Volume and Open Interest 173,826 675,959 -3,928
Soybean Meal(CBOT)
May17 170316 328.00 331.30 327.10 329.30 +1.70 44,567 179,241 -1,461
Jul17 170316 331.10 334.50 330.30 332.60 +1.70 10,868 90,211 +436
Aug17 170316 330.60 333.70 329.90 331.70 +1.60 1,604 12,253 +236
Sep17 170316 328.80 331.70 328.70 330.30 +1.60 1,110 10,190 +230
Oct17 170316 326.10 328.50 326.00 327.40 +1.80 926 9,545 +34
Dec17 170316 326.00 329.30 325.80 327.50 +1.50 4,251 44,599 +214
Jan18 170316 326.80 328.20 325.80 326.70 +1.20 268 2,391 -16
Mar18 170316 326.00 328.00 325.50 326.50 +1.00 224 3,620 +29
May18 170316 327.20 327.20 325.90 326.30 +0.90 141 1,573 +37
Jul18 170316 327.30 327.40 325.80 327.30 +0.90 310 1,936 +98
Total Volume and Open Interest 64,504 356,690 -107
Soybean Oil(CBOT)
May17 170316 32.30 32.57 32.11 32.26 +0.04 62,178 188,308 +5,156
Jul17 170316 32.58 32.84 32.38 32.54 +0.04 24,323 95,420 +1,647
Aug17 170316 32.69 32.94 32.49 32.63 +0.03 3,232 15,412 +72
Sep17 170316 32.88 33.02 32.58 32.71 +0.01 2,103 11,248 +318
Oct17 170316 32.85 33.08 32.60 32.74 +0.01 1,793 10,321 +79
Dec17 170316 32.99 33.28 32.78 32.93 -0.01 6,673 45,992 +444
Jan18 170316 33.25 33.41 32.99 33.11 -0.01 569 4,214 -112
Mar18 170316 33.45 33.62 33.16 33.30 -0.01 605 4,206 +27
May18 170316 33.65 33.76 33.46 33.46 -0.02 214 1,340 -16
Jul18 170316 33.93 33.93 33.62 33.62 -0.02 137 1,561 +52
Total Volume and Open Interest 101,934 379,862 +7,599
Canola(WCE)
Mar17 170314 517.3 517.3 517.3 517.3 -3.6      
May17 170316 511.0 512.0 504.0 505.8 -5.0 11,571 77,984 -2,469
Jul17 170316 514.9 516.4 509.0 510.6 -4.9 4,480 43,743 +1,218
Nov17 170316 495.6 496.3 489.6 491.2 -4.5 2,826 50,641 -62
Jan18 170316 500.8 501.9 495.3 496.5 -4.6 139 6,123 +13
Total Volume and Open Interest 19,068 178,895 -1,268
Corn(CBOT)
May17 170316 363.50 367.00 363.50 366.00 +2.50 205,479 608,242 -413
Jul17 170316 371.00 374.50 371.00 373.50 +2.50 100,425 337,653 +5,586
Sep17 170316 377.50 381.25 377.50 380.00 +2.50 25,912 149,930 +555
Dec17 170316 385.00 388.75 385.00 387.50 +2.50 30,974 203,461 +246
Mar18 170316 395.00 397.50 394.75 396.75 +2.75 2,030 40,189 +1
May18 170316 399.50 402.50 399.50 401.25 +2.25 744 5,478 -22
Jul18 170316 403.75 406.25 403.75 405.00 +1.75 1,337 13,300 -3
Sep18 170316 398.25 399.00 398.25 399.00 +1.75 308 1,751 +216
Dec18 170316 398.75 400.25 398.50 399.50 +1.75 610 15,513 +274
Mar19 170316 404.75 405.75 404.75 405.75 +2.00 0 217 +0
Total Volume and Open Interest 367,830 1,376,220 +6,036
Wheat(CBOT)
May17 170316 436.00 440.75 434.50 436.00 unch 58,513 230,339 +3,020
Jul17 170316 450.50 455.00 449.50 451.00 +0.25 30,443 105,239 +1,540
Sep17 170316 464.50 469.50 464.00 465.50 +0.25 8,355 47,330 +1,262
Dec17 170316 483.25 487.25 482.00 483.75 +0.75 4,521 57,761 -153
Mar18 170316 500.50 501.50 497.50 498.25 +0.75 945 9,611 -22
May18 170316 504.00 505.75 504.00 505.25 +1.00 24 967 -3
Total Volume and Open Interest 102,827 453,143 +5,616
Wheat(KCBT)
May17 170316 448.00 452.50 447.00 450.00 +2.75 20,601 96,495 +1,085
Jul17 170316 459.00 464.50 459.00 461.75 +2.75 12,559 73,270 +1,546
Sep17 170316 474.75 479.00 473.75 476.00 +2.25 4,599 17,930 -249
Dec17 170316 493.50 498.75 493.00 495.25 +1.75 2,901 20,225 -90
Mar18 170316 508.00 511.00 507.75 509.25 +1.25 735 4,570 +10
May18 170316 516.25 516.25 516.25 516.25 +1.25 98 1,745 +2
Jul18 170316 520.00 521.00 519.50 519.50 +0.50 177 1,379 +72
Total Volume and Open Interest 41,679 215,949 +2,373
Wheat(MGE)
May17 170316 540.50 548.75 540.50 548.00 +7.50 4,399 33,418 -499
Jul17 170316 546.25 554.50 546.25 553.25 +7.00 1,897 17,454 +32
Sep17 170316 553.00 560.75 553.00 559.25 +7.00 451 8,793 +54
Dec17 170316 564.00 569.50 564.00 568.00 +5.75 845 7,058 -63
Mar18 170316 575.00 579.25 574.00 577.50 +4.50 379 3,886 +93
May18 170316 586.00 586.00 583.00 583.00 +4.50 291 1,594 +99
Total Volume and Open Interest 8,266 72,525 -300
Oats(CBOT)
May17 170316 257.00 258.00 249.00 249.25 -8.00 1,008 4,629 -541
Jul17 170316 249.25 249.25 240.00 241.25 -7.75 77 1,018 +0
Sep17 170316 242.00 242.00 233.00 234.75 -6.75 14 38 +2
Dec17 170316 240.25 240.25 233.00 234.75 -6.00 44 466 +32
Total Volume and Open Interest 1,143 6,211 -557
Rough Rice(CBOT)
Mar17 170314 9.58 9.58 9.55 9.55 -0.07 7 11 -30
May17 170316 9.70 9.84 9.66 9.83 +0.15 362 10,137 -67
Jul17 170316 9.94 10.08 9.93 10.08 +0.15 40 1,065 +14
Sep17 170316 10.30 10.30 10.28 10.30 +0.15 7 48 +5
Total Volume and Open Interest 409 11,270 -53
Live Cattle(CME)
Apr17 170316 118.430 119.500 118.200 119.200 +1.500 29,655 78,504 -3,045
Jun17 170316 108.730 109.850 108.580 109.430 +1.180 17,774 135,980 +3,339
Aug17 170316 104.250 105.200 104.150 104.930 +0.950 7,123 67,199 +869
Oct17 170316 104.000 105.035 103.980 104.750 +0.900 4,643 41,803 +213
Dec17 170316 104.900 105.850 104.885 105.600 +0.815 2,408 17,892 +9
Feb18 170316 105.230 106.050 105.150 105.700 +0.665 1,077 6,265 +386
Total Volume and Open Interest 62,835 349,874 +1,834
Feeder Cattle(CME)
Mar17 170316 129.450 130.600 129.400 130.550 +1.315 1,374 3,702 -249
Apr17 170316 129.185 130.935 129.100 130.550 +1.850 5,877 12,344 -193
May17 170316 128.000 129.630 127.980 129.435 +1.705 4,127 17,997 +386
Aug17 170316 129.075 130.380 129.075 130.185 +1.200 1,906 12,003 +266
Sep17 170316 128.450 129.400 128.400 129.130 +0.930 289 2,292 +40
Oct17 170316 127.250 127.950 127.100 127.800 +0.915 117 777 +9
Nov17 170316 125.885 126.350 125.800 126.285 +0.855 78 452 +30
Total Volume and Open Interest 13,781 49,791 +297
Lean Hogs(CME)
Apr17 170316 70.385 70.430 69.385 69.900 -0.180 19,774 44,202 -1,996
May17 170316 74.900 75.150 74.430 74.800 -0.100 136 2,009 +31
Jun17 170316 79.000 79.180 78.330 78.680 -0.150 14,008 75,861 +934
Jul17 170316 78.430 78.830 78.035 78.535 +0.105 3,530 20,832 +873
Aug17 170316 78.430 78.580 78.000 78.500 +0.100 3,761 30,238 +975
Oct17 170316 68.400 68.600 68.135 68.580 +0.180 2,385 23,467 -330
Dec17 170316 63.750 64.050 63.650 64.035 +0.250 1,990 14,962 +797
Feb18 170316 66.680 66.885 66.475 66.850 +0.215 751 3,019 +121
Total Volume and Open Interest 47,187 216,584 +1,822
Class III Milk(CME)
Mar17 170316 15.68 15.71 15.67 15.68 +0.02 143 4,793 +50
Apr17 170316 15.17 15.17 14.75 14.96 -0.28 465 4,562 +90
May17 170316 15.30 15.35 14.89 15.11 -0.25 289 4,192 +31
Jun17 170316 15.79 15.79 15.42 15.60 -0.23 163 4,042 +52
Jul17 170316 16.30 16.33 16.07 16.22 -0.15 45 2,976 +8
Aug17 170316 16.69 16.73 16.52 16.56 -0.18 50 2,527 +9
Sep17 170316 16.80 16.80 16.63 16.69 -0.11 58 2,506 +20
Oct17 170316 16.57 16.59 16.45 16.50 -0.09 28 2,044 -2
Nov17 170316 16.44 16.51 16.36 16.38 -0.06 7 1,834 +7
Dec17 170316 16.32 16.33 16.24 16.27 -0.05 3 1,697 +1
Jan18 170316 16.28 16.28 16.25 16.25 -0.05 10 532 +0
Feb18 170316 16.26 16.26 16.25 16.25 -0.05 0 487 +0
Mar18 170316 16.25 16.25 16.25 16.25 unch 0 378 +0
Total Volume and Open Interest 1,306 33,563 +297
Cocoa(ICE)
Mar17 170316 2027 2027 2027 2027 -21      
May17 170316 2055 2069 2022 2027 -21 24,531 119,939 -6,055
Jul17 170316 2057 2075 2031 2035 -19 10,212 70,374 -1,850
Sep17 170316 2066 2083 2042 2047 -16 4,717 35,990 +269
Dec17 170316 2093 2104 2063 2068 -16 4,172 21,952 +116
Mar18 170316 2118 2127 2088 2093 -16 3,240 17,000 -214
May18 170316 2136 2136 2111 2112 -15 1,082 6,450 +328
Total Volume and Open Interest 49,298 284,966 -7,004
Coffee "C"(ICE)
Mar17 170316 138.55 141.10 138.55 139.75 +0.55 15 17 -15
May17 170316 142.00 143.90 140.95 141.45 +0.55 12,364 94,158 -575
Jul17 170316 144.30 146.15 143.30 143.75 +0.55 3,055 39,028 -84
Sep17 170316 146.80 148.40 145.60 146.00 +0.50 1,698 21,989 -20
Dec17 170316 150.10 151.65 148.90 149.30 +0.50 1,122 16,429 +94
Mar18 170316 152.80 154.95 152.20 152.50 +0.40 887 5,715 +229
Total Volume and Open Interest 19,682 183,783 -111
Orange Juice(ICE)
May17 170316 178.25 178.70 176.75 177.50 -0.60 934 8,361 +246
Jul17 170316 172.50 172.50 170.85 171.30 -1.00 132 1,597 +56
Sep17 170316 168.10 168.10 167.15 167.15 -1.20 34 611 +2
Nov17 170316 163.60 163.60 163.60 163.60 -1.20 14 150 +8
Jan18 170316 162.05 162.05 162.05 162.05 -1.20 0 4 +0
Mar18 170316 162.05 162.05 162.05 162.05 -1.20      
Total Volume and Open Interest 1,114 10,723 +312
Sugar #11(ICE)
May17 170316 18.33 18.53 18.18 18.25 +0.02 35,801 301,430 -251
Jul17 170316 18.21 18.42 18.10 18.17 unch 15,368 174,383 +929
Oct17 170316 18.30 18.44 18.15 18.22 -0.01 10,695 120,251 -848
Mar18 170316 18.62 18.73 18.50 18.56 -0.02 5,890 92,074 -176
May18 170316 18.39 18.46 18.25 18.34 -0.01 1,716 28,418 +412
Jul18 170316 18.05 18.17 17.98 18.08 +0.02 800 16,366 -45
Oct18 170316 17.95 18.03 17.88 17.97 +0.01 585 18,128 -24
Mar19 170316 18.00 18.06 17.94 18.03 +0.02 353 9,329 +69
Total Volume and Open Interest 71,358 769,600 +180
London Cocoa(LCE)
Mar17 170316 1686 1704 1678 1678 -5 4,807 15,689 -3,257
May17 170316 1683 1695 1644 1651 -32 16,419 105,170 +303
Jul17 170316 1697 1705 1657 1662 -34 7,283 65,115 +1,008
Sep17 170316 1708 1715 1669 1675 -30 4,393 40,886 -13
Dec17 170316 1722 1731 1688 1694 -27 5,567 38,676 -30
Mar18 170316 1738 1747 1706 1712 -24 2,924 27,559 +1,633
May18 170316 1753 1760 1725 1730 -21 536 8,677 +188
Total Volume and Open Interest 41,994 308,466 -164
London Sugar(LCE)
May17 170316 516.10 517.60 509.10 510.30 -3.50 3,376 42,431 +469
Aug17 170316 507.70 508.80 500.80 502.30 -2.90 1,655 21,451 +273
Oct17 170316 492.10 493.60 486.30 487.80 -2.70 559 14,966 +33
Dec17 170316 485.30 485.30 480.00 481.20 -2.70 171 6,017 +53
Mar18 170316 484.80 485.30 481.30 481.70 -2.30 146 4,547 +21
Total Volume and Open Interest 6,095 91,821 +959
Cotton(ICE)
May17 170316 78.08 78.89 78.00 78.17 +0.09 9,929 158,887 -921
Jul17 170316 79.08 79.80 79.00 79.12 +0.03 3,891 47,914 +3
Oct17 170316 76.10 76.10 76.10 76.10 +0.01 1 38 +1
Dec17 170316 75.25 75.64 75.23 75.46 +0.11 1,995 60,155 +578
Mar18 170316 75.21 75.33 75.15 75.23 +0.06 123 5,804 -65
May18 170316 75.09 75.16 75.08 75.08 unch 2 555 +0
Total Volume and Open Interest 15,943 274,705 -403
Lumber(CME)
May17 170316 364.7 365.0 362.7 363.5 -2.0 459 3,837 -145
Jul17 170316 374.0 374.2 372.9 373.7 -1.9 13 830 +3
Sep17 170316 375.1 375.7 375.1 375.1 -4.3 2 211 -1
Nov17 170316 376.6 378.5 376.6 376.6 -1.9 0 43 +0
Total Volume and Open Interest 514 4,957 -170
Crude Oil(NYM)
Apr17 170316 49.01 49.62 48.45 48.75 -0.11 857,711 232,931 -31,242
May17 170316 49.60 50.14 49.01 49.24 -0.14 393,761 510,406 +46,603
Jun17 170316 49.99 50.54 49.46 49.63 -0.15 167,427 290,108 +7,946
Jul17 170316 50.32 50.82 49.79 49.94 -0.15 65,124 123,297 +9,983
Aug17 170316 50.57 50.99 50.02 50.15 -0.17 48,290 86,098 +5,296
Sep17 170316 50.72 51.13 50.15 50.28 -0.19 39,130 140,778 +1,573
Oct17 170316 50.83 51.19 50.26 50.36 -0.21 20,845 67,552 +2,950
Nov17 170316 50.90 51.21 50.32 50.41 -0.22 16,453 50,505 +1,261
Dec17 170316 50.94 51.36 50.35 50.43 -0.24 88,678 242,591 +354
Jan18 170316 50.98 51.27 50.39 50.44 -0.26 11,463 52,922 -1,360
Feb18 170316 50.96 51.30 50.42 50.44 -0.28 5,054 29,178 -552
Mar18 170316 50.94 51.24 50.39 50.43 -0.29 10,496 41,831 +472
Apr18 170316 51.00 51.00 50.42 50.42 -0.30 1,649 16,520 +231
May18 170316 50.40 50.40 50.40 50.40 -0.31 1,558 10,223 +18
Jun18 170316 50.97 51.25 50.34 50.38 -0.31 17,159 68,156 +990
Jul18 170316 50.33 50.33 50.33 50.33 -0.31 1,996 13,819 +1,162
Total Volume and Open Interest 1,785,814 2,240,261 +45,135
e-miNY Crude Oil(NYM)
Apr17 170316 49.025 49.600 48.450 48.750 -0.100 21,138 2,724 +177
May17 170316 49.675 50.100 49.000 49.250 -0.125 1,213 817 +122
Jun17 170316 50.000 50.500 49.475 49.625 -0.150 182 324 +9
Jul17 170316 50.350 50.400 49.800 49.950 -0.150 29 178 +10
Aug17 170316 50.150 50.350 49.925 50.150 -0.175 10 20 +2
Sep17 170316 50.275 50.450 50.275 50.275 -0.200 7 144 +2
Oct17 170316 50.925 50.925 50.300 50.350 -0.225 4 24 -2
Nov17 170316 50.400 50.400 50.350 50.400 -0.225 3 29 +1
Dec17 170316 50.450 50.450 50.425 50.425 -0.250 15 108 +0
Jan18 170316 50.450 50.450 49.800 50.450 -0.250 10 125 -9
Total Volume and Open Interest 22,612 4,666 +311
NY Harbor ULSD(NYM)
Apr17 170316 151.33 152.99 150.06 150.43 -0.81 49,585 87,205 -521
May17 170316 152.29 153.62 150.80 151.10 -0.78 27,744 89,059 +1,481
Jun17 170316 153.35 154.16 151.60 151.87 -0.71 24,018 68,285 +2,234
Jul17 170316 154.04 154.75 152.54 152.79 -0.63 9,681 33,556 +1,834
Aug17 170316 155.03 155.90 153.67 153.93 -0.57 4,203 18,138 +60
Sep17 170316 157.14 157.16 155.08 155.17 -0.56 3,918 19,543 +245
Oct17 170316 158.02 158.37 156.27 156.36 -0.55 937 8,052 +92
Nov17 170316 159.12 159.33 157.24 157.37 -0.56 551 11,175 -47
Dec17 170316 159.63 160.08 158.03 158.20 -0.57 7,068 50,906 +220
Jan18 170316 159.26 159.55 159.10 159.10 -0.57 1,012 6,595 -178
Feb18 170316 160.00 160.12 159.58 159.58 -0.57 719 3,160 +175
Mar18 170316 159.95 160.01 159.45 159.45 -0.58 124 2,544 +31
Apr18 170316 159.20 159.20 158.60 158.60 -0.62 53 2,097 +12
May18 170316 158.50 158.50 157.88 157.88 -0.63 35 1,111 +8
Total Volume and Open Interest 132,635 424,538 +5,724
RBOB Gasoline(NYM)
Apr17 170316 158.95 161.00 157.90 159.42 +1.08 64,832 66,731 -4,938
May17 170316 161.16 162.85 159.86 161.20 +0.81 50,123 117,311 +5,107
Jun17 170316 161.91 163.58 160.71 161.90 +0.65 28,234 64,349 +1,292
Jul17 170316 162.00 163.15 160.47 161.49 +0.58 11,864 34,918 -526
Aug17 170316 160.80 161.69 159.38 160.21 +0.54 6,826 20,003 -472
Sep17 170316 159.62 159.62 157.26 158.06 +0.50 6,739 24,721 +4
Oct17 170316 147.01 147.01 144.75 145.40 +0.40 2,217 11,520 +551
Nov17 170316 143.50 143.50 142.29 142.64 +0.40 1,066 8,372 -35
Dec17 170316 141.28 141.98 139.86 140.49 +0.40 3,959 31,645 +323
Jan18 170316 140.43 140.43 139.83 139.83 +0.36 231 4,900 +42
Total Volume and Open Interest 177,337 404,068 +1,352
e-miNY RBOB Gasoline(NYM)
Apr17 170316 159.40 159.42 159.40 159.40 +1.06 0 1 +0
May17 170316 161.20 161.20 161.20 161.20 +0.81      
Jun17 170316 161.90 161.90 161.90 161.90 +0.65      
Jul17 170316 161.50 161.50 161.49 161.50 +0.59      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170316 2.974 2.976 2.888 2.902 -0.079 156,658 151,895 -7,917
May17 170316 3.031 3.038 2.955 2.967 -0.073 84,137 266,482 -9,326
Jun17 170316 3.096 3.097 3.027 3.037 -0.063 30,372 116,637 +972
Jul17 170316 3.138 3.160 3.090 3.104 -0.056 23,864 114,627 -165
Aug17 170316 3.161 3.182 3.115 3.129 -0.053 15,160 54,802 -1,990
Sep17 170316 3.167 3.167 3.100 3.116 -0.051 12,774 80,802 +822
Oct17 170316 3.160 3.181 3.117 3.133 -0.049 25,461 111,189 +479
Nov17 170316 3.200 3.228 3.170 3.184 -0.046 5,744 40,920 +114
Dec17 170316 3.338 3.345 3.289 3.306 -0.036 6,643 50,127 -39
Jan18 170316 3.406 3.427 3.369 3.389 -0.032 13,484 73,375 +2,192
Feb18 170316 3.341 3.384 3.341 3.359 -0.032 3,070 28,894 +137
Mar18 170316 3.267 3.312 3.267 3.280 -0.033 6,692 47,013 +485
Apr18 170316 2.844 2.859 2.835 2.845 -0.015 5,576 71,248 +624
May18 170316 2.800 2.809 2.791 2.800 -0.014 2,390 23,197 -137
Jun18 170316 2.819 2.830 2.812 2.820 -0.014 1,016 13,584 +339
Jul18 170316 2.843 2.845 2.829 2.841 -0.014 454 14,499 +9
Total Volume and Open Interest 398,824 1,356,002 -11,741
Brent Crude Oil(ICE)
May17 170316 52.08 52.65 51.50 51.74 -0.07 411,631 433,915 -31,260
Jun17 170316 52.21 52.78 51.67 51.90 -0.07 273,015 406,331 +11,502
Jul17 170316 52.41 52.95 51.85 52.07 -0.07 105,010 264,045 +11,899
Aug17 170316 52.53 53.05 52.00 52.21 -0.06 51,808 116,863 +591
Sep17 170316 52.65 53.13 52.11 52.30 -0.07 50,276 168,071 +3,383
Oct17 170316 52.74 53.19 52.16 52.34 -0.09 22,861 78,684 +880
Nov17 170316 52.77 53.18 52.20 52.35 -0.10 18,193 51,033 -2,291
Dec17 170316 52.78 53.21 52.20 52.36 -0.12 148,570 235,611 +1,961
Jan18 170316 52.84 53.19 52.31 52.38 -0.13 9,366 48,915 +377
Feb18 170316 53.09 53.20 52.38 52.38 -0.14 6,429 30,707 +652
Mar18 170316 53.16 53.16 52.36 52.36 -0.16 5,035 32,421 +133
Apr18 170316 52.35 52.35 52.35 52.35 -0.16 1,761 19,011 -41
May18 170316 52.30 52.30 52.30 52.30 -0.18 2,309 17,175 +698
Jun18 170316 52.70 53.09 52.15 52.23 -0.19 28,627 80,034 -1,489
Total Volume and Open Interest 1,217,381 2,383,433 -3,621
Gas Oil(ICE)
Apr17 170316 457.75 463.25 454.50 455.00 unch 99,204 174,390 -13,054
May17 170316 460.50 465.25 456.75 457.25 unch 56,958 121,114 -4,121
Jun17 170316 462.50 467.25 458.75 459.00 -0.50 65,005 119,970 -6,050
Jul17 170316 465.00 469.00 461.00 461.00 -0.75 21,589 62,580 +737
Aug17 170316 467.50 471.00 463.50 463.50 -0.75 8,581 37,154 -495
Sep17 170316 470.00 473.00 465.75 466.00 -0.75 9,676 43,249 -151
Oct17 170316 473.25 475.75 468.75 468.75 -0.75 3,242 39,324 +710
Nov17 170316 474.25 476.25 469.75 469.75 -1.00 2,876 17,094 +136
Dec17 170316 474.50 477.75 470.25 470.50 -1.00 38,129 87,058 -1,925
Jan18 170316 477.00 479.25 472.50 472.50 -1.00 2,232 13,440 +112
Total Volume and Open Interest 337,336 877,061 -23,404
Ethanol(CBOT)
Apr17 170316 1.561 1.563 1.546 1.556 +0.020 289 1,740 -78
May17 170316 1.565 1.575 1.560 1.571 +0.019 207 1,372 +57
Jun17 170316 1.565 1.566 1.557 1.566 +0.019 36 348 +22
Jul17 170316 1.558 1.558 1.545 1.558 +0.016 0 180 +0
Aug17 170316 1.552 1.552 1.552 1.552 +0.015 0 455 +0
Sep17 170316 1.540 1.540 1.525 1.540 +0.015 0 64 +0
Oct17 170316 1.526 1.526 1.515 1.526 +0.015 0 198 +0
Nov17 170316 1.515 1.515 1.515 1.515 +0.015 0 80 +0
Total Volume and Open Interest 532 4,459 +1
WTI Crude Oil(ICE)
Apr17 170316 49.10 49.61 48.45 48.75 -0.11 102,454 39,668 -13,176
May17 170316 49.64 50.13 49.02 49.24 -0.14 126,520 84,548 +7,274
Jun17 170316 50.05 50.52 49.46 49.63 -0.15 77,194 97,128 +3,550
Jul17 170316 50.43 50.78 49.81 49.94 -0.15 19,843 45,652 +2,509
Aug17 170316 50.77 50.96 50.03 50.15 -0.17 8,508 16,782 -56
Sep17 170316 50.74 51.10 50.18 50.28 -0.19 9,252 36,426 +1,186
Oct17 170316 50.88 50.96 50.27 50.36 -0.21 3,571 9,281 +113
Nov17 170316 51.15 51.15 50.34 50.41 -0.22 2,177 5,537 +93
Dec17 170316 51.17 51.19 50.37 50.43 -0.24 26,304 117,864 -747
Jan18 170316 50.44 50.44 50.44 50.44 -0.26 1,468 5,651 -998
Feb18 170316 50.44 50.44 50.44 50.44 -0.28 435 4,347 +66
Mar18 170316 50.43 50.43 50.43 50.43 -0.29 732 8,907 +272
Apr18 170316 50.42 50.42 50.42 50.42 -0.30 124 1,869 +86
May18 170316 50.40 50.40 50.40 50.40 -0.31 55 715 +37
Jun18 170316 50.38 50.38 50.38 50.38 -0.31 8,152 30,188 +2,069
Jul18 170316 50.33 50.33 50.33 50.33 -0.31 15 379 -15
Total Volume and Open Interest 395,157 624,077 +1,786
US Dollar Index(ICE)
Jun17 170316 100.345 100.580 100.045 100.185 -0.390 22,531 73,372 +399
Sep17 170316 100.170 100.405 99.965 100.030 -0.400 19 742 -2
Dec17 170316 100.175 100.215 99.865 99.865 -0.400 2 338 +2
Total Volume and Open Interest 22,552 74,452 +399
Australian Dollar(CME)
Jun17 170316 76.89 77.06 76.50 76.56 -0.20 60,868 112,349 -852
Sep17 170316 76.70 76.90 76.41 76.44 -0.21 465 913 +79
Dec17 170316 76.79 76.79 76.17 76.35 -0.21 30 64 +30
Total Volume and Open Interest 61,524 114,008 -758
British Pound(CME)
Jun17 170316 123.21 124.07 122.71 123.88 +0.67 103,864 258,597 +3,503
Sep17 170316 123.46 124.38 123.06 124.21 +0.66 58 411 +0
Dec17 170316 123.65 124.69 123.50 124.57 +0.64 8 218 +4
Total Volume and Open Interest 104,491 259,945 +3,395
Canadian Dollar(CME)
Jun17 170316 75.28 75.42 74.99 75.09 -0.03 59,270 117,793 +1,569
Sep17 170316 75.45 75.51 75.11 75.20 -0.04 77 1,773 +47
Dec17 170316 75.50 75.66 75.29 75.33 -0.04 22 1,438 +10
Mar18 170316 75.60 75.79 75.43 75.47 -0.05 0 68 +0
Total Volume and Open Interest 59,482 121,688 -53,947
Japanese Yen(CME)
Jun17 170316 88.51 88.94 88.43 88.65 +0.12 98,568 201,625 +397
Sep17 170316 89.06 89.31 88.86 89.07 +0.12 7 431 -2
Dec17 170316 89.51 89.75 89.40 89.52 +0.09 0 57 +0
Total Volume and Open Interest 99,046 202,647 +250
Swiss Franc(CME)
Jun17 170316 100.56 101.06 100.43 100.92 +0.40 14,472 45,559 +202
Sep17 170316 101.18 101.64 101.10 101.54 +0.40 5 48 +5
Dec17 170316 102.21 102.28 102.21 102.21 +0.38 0 11 +0
Total Volume and Open Interest 14,477 45,623 +207
EuroFX(CME)
Jun17 170316 107.83 108.20 107.55 107.98 +0.45 159,533 377,732 -2,582
Sep17 170316 108.33 108.70 108.07 108.50 +0.44 257 1,225 +49
Dec17 170316 108.83 109.22 108.69 109.06 +0.43 17 257 +6
Total Volume and Open Interest 162,155 381,474 -2,606
Mexican Peso(CME)
Apr17 170316 519.50 519.50 519.50 519.50 +2.75      
May17 170316 517.25 517.25 517.25 517.25 +2.50      
Total Volume and Open Interest 35,502 169,900 +2,996
Brazilian Real(CME)
Apr17 170316 321.00 321.75 318.25 319.75 -0.20 601 23,802 -12
May17 170316 319.15 319.65 317.45 318.20 +0.10 14 106 +1
Jun17 170316 317.00 317.00 315.00 315.70 +0.05 17 4,957 -6
Jul17 170316 313.90 313.90 313.90 313.90 -0.15      
Total Volume and Open Interest 632 28,865 -17
30-Year T-Bonds(CBOT)
Mar17 170316 149~250 149~250 148~310 149~080 -0~120 2,338 1,656 -684
Jun17 170316 148~150 148~200 147~140 147~280 -0~130 217,263 644,926 -15,843
Sep17 170316 146~230 146~230 146~230 146~230 -0~130 0 2 +0
Total Volume and Open Interest 219,601 646,584 -16,527
10-Year T-Notes(CBOT)
Mar17 170316 124~130 124~155 124~035 124~075 -0~050 6,779 22,244 -1,880
Jun17 170316 123~255 123~280 123~125 123~190 -0~045 938,460 3,132,945 -28,348
Sep17 170316 123~080 123~090 122~260 122~315 -0~040 151 174 +140
Total Volume and Open Interest 945,390 3,155,363 -30,088
5-Year T-Notes(CBOT)
Mar17 170316 117~190 117~190 117~134 117~156 -0~022 4,549 56,774 -3,083
Jun17 170316 117~070 117~082 116~310 117~024 -0~024 520,886 2,984,487 -13,416
Sep17 170316 116~160 116~160 116~134 116~160 -0~024 0 2 +0
Total Volume and Open Interest 525,435 3,041,263 -16,499
2 Year T-Notes(CBOT)
Mar17 170316 108~116 108~120 108~096 108~102 -0~010 2,799 13,835 -1,021
Jun17 170316 108~016 108~020 107~306 108~000 -0~006 183,271 1,421,204 +11,343
Sep17 170316 108~000 108~000 108~000 108~000 -0~006      
Total Volume and Open Interest 186,070 1,435,039 +10,322
Eurodollars(CME)
Jun17 170316 98.680 98.685 98.660 98.680 +0.005 204,393 1,608,353 +15,667
Sep17 170316 98.550 98.550 98.520 98.540 unch 200,110 1,240,662 -20,593
Dec17 170316 98.420 98.420 98.380 98.410 unch 299,605 1,441,073 -39,252
Mar18 170316 98.300 98.300 98.260 98.290 +0.005 216,311 1,026,889 +9,644
Jun18 170316 98.170 98.170 98.120 98.155 +0.010 197,685 989,469 -5,111
Sep18 170316 98.055 98.055 98.000 98.035 +0.010 123,605 771,039 +1,655
Dec18 170316 97.920 97.925 97.865 97.905 +0.010 147,342 1,198,456 +1,126
Mar19 170316 97.840 97.845 97.785 97.825 +0.010 130,721 626,550 +2,994
Jun19 170316 97.760 97.765 97.705 97.745 +0.010 99,369 640,489 +2,936
Sep19 170316 97.685 97.690 97.630 97.670 +0.010 72,777 526,479 +11,469
Dec19 170316 97.595 97.605 97.540 97.580 +0.005 96,203 627,605 -1,740
Mar20 170316 97.545 97.550 97.490 97.530 +0.005 68,007 281,523 +6,813
Jun20 170316 97.495 97.505 97.445 97.480 unch 29,322 205,279 +2,161
Sep20 170316 97.445 97.455 97.395 97.435 unch 49,791 206,198 +19,659
Dec20 170316 97.385 97.395 97.335 97.375 unch 32,549 237,891 +2,635
Mar21 170316 97.345 97.360 97.305 97.340 unch 29,031 104,998 +3,672
Jun21 170316 97.310 97.325 97.265 97.300 unch 16,111 106,056 -413
Sep21 170316 97.265 97.280 97.225 97.255 -0.005 16,867 56,475 +438
Total Volume and Open Interest 2,148,373 12,331,481 +8,738
Ultra T-Bond(CBOT)
Mar17 170316 159~05 159~05 157~23 158~11 -0~18 5,017 13,157 -3,137
Jun17 170316 157~29 158~04 156~17 157~05 -0~20 90,699 688,915 -4,369
Sep17 170316 157~05 157~05 157~05 157~05 -0~20      
Total Volume and Open Interest 95,716 702,072 -7,506
Ultra 10-Yr T-Note(CBOT)
Mar17 170316 133~185 133~210 133~140 133~210 -0~050 30 6,554 -29
Jun17 170316 132~180 132~225 132~015 132~095 -0~060 55,243 324,224 -539
Sep17 170316 132~095 132~095 132~095 132~095 -0~060      
Total Volume and Open Interest 55,273 330,778 -568
30 Day Federal Funds(CBOT)
Mar17 170316 99.217 99.217 99.215 99.215 unch 6,835 110,385 +432
Apr17 170316 99.105 99.110 99.105 99.110 unch 70,543 477,290 -19,237
May17 170316 99.095 99.100 99.095 99.095 unch 47,631 275,942 +13,976
Jun17 170316 99.040 99.045 99.030 99.030 -0.005 11,543 61,142 +1,387
Jul17 170316 98.990 98.990 98.970 98.975 -0.010 14,724 130,822 +362
Aug17 170316 98.955 98.960 98.930 98.940 -0.010 7,605 81,767 -153
Total Volume and Open Interest 213,457 1,567,377 +17,554
Japanese Govt Bonds(SGX)
Jun17 170315 149.94 150.03 149.89 149.93 unch 901 12,729 +166
Sep17 170315 149.93 149.93 149.93 149.93 unch      
Dec17 170315 149.93 149.93 149.93 149.93 unch      
Total Volume and Open Interest 901 12,729 +166
Euro-Buxl(EUREX)
Jun17 170316 166.94 167.44 164.12 165.36 -0.96 55,315 206,292 +19,761
Sep17 170316 165.08 165.38 162.60 163.52 -0.96 33 59 +30
Dec17 170316 161.82 161.82 161.82 161.82 -1.50      
Total Volume and Open Interest 55,348 206,351 -27
Euro-Bund(EUREX)
Jun17 170316 160.23 160.38 159.16 159.72 -0.37 728,154 1,923,650 +269,282
Sep17 170316 161.85 161.85 160.61 161.17 -0.38 237 9,663 +2,025
Dec17 170316 159.62 159.62 159.62 159.62 -0.37      
Total Volume and Open Interest 728,391 1,933,313 -8,163
Euro-Bobl(EUREX)
Jun17 170316 131.60 131.64 131.03 131.38 -0.18 518,003 1,442,928 +151,987
Sep17 170316 132.01 132.01 132.00 132.00 -0.17 22 62 +22
Dec17 170316 131.08 131.08 131.08 131.08 -0.18      
Total Volume and Open Interest 518,025 1,442,990 -37,865
Euro-Schatz(EUREX)
Jun17 170316 112.32 112.33 112.17 112.28 -0.06 248,402 1,400,171 +141,629
Sep17 170316 112.06 112.06 112.06 112.06 -0.07      
Dec17 170316 113.07 113.07 113.07 113.07 -0.07      
Total Volume and Open Interest 248,402 1,400,171 +20,873
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170316 100.305 100.305 100.305 100.305 -0.005 10 33,712 -200
Sep17 170316 100.270 100.270 100.270 100.270 +0.005 192 4,683 +22
Total Volume and Open Interest 314 70,144 +273
Long Gilt(LIFFE)
Mar17 170316 127~22 127~22 126~28 127~07 -0~11 389 64,043 -188
Jun17 170316 126~21 126~23 125~18 126~03 -0~11 168,011 659,582 -397
Total Volume and Open Interest 168,400 723,627 -585
3-Mth Short Sterling(LIFFE)
Jun17 170316 99.63 99.63 99.61 99.62 -0.01 41,541 523,890 +7,396
Sep17 170316 99.59 99.61 99.56 99.58 -0.01 78,232 375,935 -4,538
Dec17 170316 99.56 99.58 99.51 99.53 -0.02 90,375 371,040 +2,828
Mar18 170316 99.52 99.54 99.47 99.49 -0.02 44,639 281,276 +2,107
Jun18 170316 99.48 99.50 99.41 99.44 -0.03 70,597 330,582 -1,108
Sep18 170316 99.45 99.46 99.35 99.39 -0.03 37,436 198,317 +157
Total Volume and Open Interest 664,437 3,246,344 +7,424
3-Mth Euribor(LIFFE)
Jun17 170316 100.305 100.310 100.290 100.305 unch 66,021 503,774 +1,450
Sep17 170316 100.265 100.275 100.240 100.265 unch 77,467 421,354 +1,042
Dec17 170316 100.235 100.240 100.190 100.230 unch 103,279 397,950 -2,231
Total Volume and Open Interest 1,099,434 3,973,542 +34,929
3-Mth Aus T-Bills(SFE)
Mar17 170310 98.18 98.18 98.18 98.18 unch 17,902 25,997 -21,800
Jun17 170316 98.19 98.21 98.19 98.20 unch 12,361 226,207 -3,243
Sep17 170316 98.15 98.18 98.15 98.18 +0.02 17,855 195,389 -504
Dec17 170316 98.07 98.12 98.07 98.12 +0.04 16,021 241,218 -11,313
Mar18 170316 97.97 98.04 97.96 98.03 +0.05 24,759 123,838 +2,410
Jun18 170316 97.87 97.95 97.86 97.94 +0.06 15,077 112,144 +1,804
Sep18 170316 97.75 97.84 97.75 97.83 +0.07 7,742 80,913 +1,133
Dec18 170316 97.64 97.74 97.63 97.73 +0.08 6,427 58,769 +111
Mar19 170316 97.53 97.64 97.52 97.63 +0.09 2,525 24,108 +1,264
Jun19 170316 97.43 97.53 97.41 97.53 +0.09 634 6,412 -196
Total Volume and Open Interest 103,501 1,073,992 -8,436
10-Year Aus T-Bonds(SFE)
Jun17 170316 97.03 97.17 97.03 97.14 +0.10 244,078 955,501 +79,173
Sep17 170316 97.14 97.14 97.14 97.14        
3-Year Aus T-Bonds(SFE)
Jun17 170316 97.85 97.97 97.84 97.94 +0.08 238,235 904,019 +91,023
Sep17 170316 97.94 97.94 97.94 97.94        
Gold(CMX)
Apr17 170316 1219.5 1234.0 1218.1 1227.1 +26.4 183,719 190,941 -9,016
Jun17 170316 1222.4 1236.9 1221.3 1230.2 +26.4 27,423 144,104 +6,826
Aug17 170316 1225.5 1240.3 1225.5 1233.6 +26.4 3,610 32,478 +1,110
Oct17 170316 1230.0 1243.2 1230.0 1236.8 +26.4 1,235 5,507 +370
Dec17 170316 1232.2 1245.0 1231.9 1240.1 +26.5 3,081 30,476 +773
Feb18 170316 1235.3 1249.5 1235.3 1243.4 +26.4 79 6,505 -33
Apr18 170316 1246.8 1252.5 1246.8 1247.0 +26.4 3 371 +0
Jun18 170316 1250.5 1250.7 1247.7 1250.7 +26.4 60 4,732 +0
Aug18 170316 1254.6 1254.6 1254.6 1254.6 +26.4 0 609 +0
Oct18 170316 1258.6 1258.6 1258.6 1258.6 +26.4 0 5 +0
Dec18 170316 1260.0 1262.7 1259.6 1262.7 +26.4 2 5,775 +0
Total Volume and Open Interest 219,465 426,170 +150
Silver(CMX)
Mar17 170316 1739.0 1747.0 1725.5 1729.6 +40.8 92 876 -241
May17 170316 1734.5 1758.5 1725.5 1733.0 +40.7 48,424 143,368 -3,246
Jul17 170316 1740.5 1760.5 1733.0 1740.0 +41.1 4,427 19,917 +2,272
Sep17 170316 1746.0 1763.0 1742.0 1746.7 +41.4 1,196 7,179 -466
Dec17 170316 1754.5 1773.0 1753.0 1756.5 +41.5 651 12,789 -5
Mar18 170316 1769.0 1769.0 1766.4 1766.4 +41.6 1 369 -1
May18 170316 1773.0 1773.0 1773.0 1773.0 +41.6 0 26 +0
Total Volume and Open Interest 54,835 186,936 -1,683
Platinum(NYMEX)
Apr17 170316 955.0 973.8 953.3 958.4 +21.6 12,083 41,135 -1,414
Jul17 170316 957.4 976.2 956.7 961.8 +21.7 3,321 22,211 +1,359
Oct17 170316 968.7 979.4 965.4 965.6 +21.4 542 2,349 +79
Jan18 170316 980.1 980.1 969.4 969.4 +21.4 425 333 +213
Total Volume and Open Interest 16,371 66,039 +237
Palladium(NYMEX)
Mar17 170316 775.65 775.65 768.65 768.65 +21.20 3 29 -3
Jun17 170316 761.40 775.85 760.80 766.65 +21.20 2,852 27,402 -531
Sep17 170316 771.60 775.00 766.90 767.25 +21.15 10 396 +5
Total Volume and Open Interest 2,867 27,837 -530
Copper(CMX)
Mar17 170316 267.55 268.30 266.20 266.55 +2.00 379 1,622 -185
May17 170316 266.95 269.75 266.65 267.75 +2.10 65,012 134,598 -7
Jul17 170316 268.50 271.10 268.05 269.20 +2.10 4,107 39,758 -292
Sep17 170316 271.60 272.20 269.90 270.45 +2.10 1,497 16,653 -199
Dec17 170316 272.00 273.25 271.20 271.80 +2.10 761 28,487 +57
Total Volume and Open Interest 72,163 260,056 -573
E-mini DJIA Index(CBOT)
Mar17 170316 20930 21028 20893 20940 -4 60,314 56,813 -21,032
Jun17 170316 20885 20981 20843 20882 -16 165,058 119,152 +23,830
Sep17 170316 20865 20907 20768 20809 -24 76 137 +17
Dec17 170316 20776 20776 20763 20776 -15 0 6 +0
Total Volume and Open Interest 225,448 176,108 +2,815
S & P 500(CME)
Mar17 170316 2388.00 2388.00 2378.00 2382.70 -1.00 13,608 54,029 -9,824
Jun17 170316 2383.00 2388.40 2379.10 2379.10 -1.50 13,295 39,230 +4,428
Sep17 170316 2376.20 2381.80 2371.20 2376.20 -1.60 0 22 -1
Dec17 170316 2374.10 2379.70 2369.10 2374.10 -1.60 0 5 +0
Total Volume and Open Interest 26,903 93,286 -5,397
S & P 500 E-Mini(Globex)
Mar17 170316 2382.50 2392.00 2376.75 2382.75 -1.00 952,366 1,028,697 -473,993
Jun17 170316 2379.25 2388.75 2373.50 2379.00 -1.50 2,014,740 2,510,965 +501,503
Sep17 170316 2376.75 2385.50 2371.50 2376.25 -1.50 376 1,738 +32
Dec17 170316 2376.00 2379.00 2370.50 2374.00 -1.75 4 973 +1
Total Volume and Open Interest 2,967,486 3,542,383 +27,543
NASDAQ 100 E-Mini(Globex)
Mar17 170316 5412.30 5440.00 5398.80 5413.00 -2.30 92,067 102,719 -22,744
Jun17 170316 5417.00 5440.00 5402.30 5415.00 -4.30 235,023 201,802 +55,278
Sep17 170316 5425.00 5445.50 5408.00 5417.00 -4.30 6 71 +3
Total Volume and Open Interest 327,096 304,608 +32,537
S&P Midcap 400(CME) e-Mini
Mar17 170316 1724.20 1735.30 1721.50 1728.20 -1.50 16,994 18,027 -10,883
Jun17 170316 1724.60 1735.10 1723.40 1727.50 -2.00 30,812 84,724 +13,108
Sep17 170316 1726.10 1726.10 1726.10 1726.10 -2.00      
Total Volume and Open Interest 47,806 102,751 +2,225
Volatility Index(CBOE)
Mar17 170316 12.25 12.30 11.88 11.93 -0.35 140,081 205,856 +751
Apr17 170316 13.67 13.73 13.25 13.28 -0.45 106,799 242,913 +10,824
May17 170316 14.65 14.72 14.30 14.33 -0.40 43,027 60,473 -2,214
Jun17 170316 15.52 15.55 15.15 15.23 -0.30 13,658 31,948 -801
Total Volume and Open Interest 316,577 612,923 +8,414
Russell 2000 Mini(ICE)
Mar17 170316 1383.20 1391.40 1381.80 1386.80 +3.20 149,597 146,735 -92,459
Jun17 170316 1381.90 1390.20 1380.30 1385.90 +3.70 254,461 480,324 +95,431
Sep17 170316 1383.50 1384.90 1383.50 1384.90 +3.70 2 201 +0
Total Volume and Open Interest 404,060 627,340 +2,972
Nikkei 225(CME)
Jun17 170316 19450 19595 19375 19405 -35 5,940 33,995 +86
Sep17 170316 19530 19550 19420 19420 -35 0 4 +0
Total Volume and Open Interest 5,940 33,999 +86
Nikkei 225(SGX)
Jun17 170316 19440 19480 19420 19430 -30 35,489 189,129 -2,128
Sep17 170315 19405 19430 19375 19430 -20 39 438 +5
Dec17 170316 19285 19285 19285 19285 -35 0 2,413 +0
Total Volume and Open Interest 35,509 198,075 -2,123
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170315 19525 19530 19370 19450 -30 654,762 257,754 +13,767
Sep17 170315 19475 19485 19330 19410 -30 2,778 2,156 +394
Total Volume and Open Interest 699,125 316,869 +14,498
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170315 19530 19530 19370 19450 -30 48,459 311,340 +1,809
Sep17 170315 19480 19480 19340 19410 -30 251 9,513 +66
Total Volume and Open Interest 48,741 404,315 +1,883
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170316 19380 19495 19300 19340 -25 27,530 55,785 -1,160
Sep17 170316 19285 19295 19285 19295 -25      
Total Volume and Open Interest 27,530 55,786 -1,160
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170316 19480 19480 19340 19340 -30 0 6 +0
Sep17 170316 19300 19300 19300 19300 -20      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Mar17 170316 5020.0 5036.5 5004.0 5013.5 +27.5 221,449 375,523 -19,725
Apr17 170316 5001.0 5020.5 4987.5 4997.0 +27.5 159,614 228,396 +79,459
May17 170316 4945.5 4947.5 4931.5 4935.0 +27.5 33 148 +25
Jun17 170316 4891.0 4903.5 4875.0 4881.5 +27.5 1,829 15,705 +1,420
Total Volume and Open Interest 382,925 623,787 +61,179
Hang Seng Index(HKFE)
Mar17 170316 23784 24349 23771 24329 +551 73,828 131,744 -3,500
Apr17 170316 23792 24356 23789 24334 +550 598 7,648 +123
Total Volume and Open Interest 75,081 148,923 -2,852
DAX(EUREX)
Mar17 170316 12100.0 12178.5 12043.0 12084.0 +64.0 140,730 103,349 -9,654
Jun17 170316 12125.0 12209.5 12074.5 12115.0 +63.0 73,484 134,627 +73,203
Sep17 170316 12150.0 12155.5 12087.0 12104.0 +63.0 38 2,797 +26
Total Volume and Open Interest 214,252 240,773 -11,372
Mini-DAX(EUREX)
Mar17 170316 12092.0 12177.0 12044.0 12084.0 +64.0 25,096 9,093 +2,243
Jun17 170316 12130.0 12208.0 12077.0 12115.0 +63.0 2,447 6,496 +1,848
Sep17 170316 12115.0 12179.0 12088.0 12104.0 +63.0 8 67 +5
Total Volume and Open Interest 27,551 15,656 +1,809
FT-SE 100(EURONEXT)
Mar17 170316 7392.50 7445.50 7387.00 7416.00 +52.00 415,487 262,794 -218,578
Jun17 170316 7300.00 7371.50 7300.00 7343.00 +52.50 336,496 582,348 +237,027
Sep17 170316 7276.00 7276.00 7276.00 7276.00 +53.00 0 8 +0
Total Volume and Open Interest 751,983 845,150 +18,449
SPI 200(SFE)
Mar17 170316 5781.0 5819.0 5767.0 5781.0 -1.0 219,116 255,505 -8,196
Jun17 170316 5765.0 5806.0 5752.0 5785.0 +18.0 207,738 221,829 +146,884
Sep17 170316 5729.0 5730.0 5697.0 5728.0 +18.0 5 1,963 +5
Total Volume and Open Interest 426,922 480,537 +138,748
FTSE MIB(ISE)
Mar17 170316 19985.00 20195.00 19970.00 20113.00 +363.00 82,965 29,617 -4,351
Jun17 170316 19630.00 19735.00 19520.00 19656.00 +361.00 57,292 32,596 +16,941
Sep17 170316 19505.00 19589.00 19505.00 19589.00 +399.00 0 1 +0
Total Volume and Open Interest 140,257 62,214 +12,590
KOSPI 200(KFE)
Jun17 170316 278.65 282.05 278.45 280.30 +1.70 89,818 139,279 +3,363
Sep17 170316 279.30 282.35 279.20 280.80 +1.80 298 4,753 -45
Dec17 170316 281.75 281.75 281.20 281.35 +2.35 16 8,646 +10
Total Volume and Open Interest 90,136 155,764 +3,330
GSCI(CME)
Apr17 170316 384.50 384.95 381.75 382.05 -0.20 452 14,715 +350
May17 170316 384.05 385.85 384.05 384.05 -0.20      
Jun17 170316 385.05 385.05 385.05 385.05 -0.20      
Total Volume and Open Interest 845 15,214  
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