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 Wed March 22, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170322 1001.00 1003.25 994.00 999.75 -1.75 82,382 310,795 +734
Jul17 170322 1011.00 1013.75 1004.50 1010.25 -1.50 32,816 171,931 +2,527
Aug17 170322 1013.25 1015.50 1006.50 1012.25 -1.50 2,794 19,875 +443
Sep17 170322 1002.75 1007.50 998.75 1005.00 -0.25 1,393 6,085 +463
Nov17 170322 997.75 1001.25 992.75 998.75 +0.50 15,201 149,925 -638
Jan18 170322 1000.25 1005.50 998.50 1003.75 +0.50 196 7,453 +43
Mar18 170322 1004.00 1007.00 1000.00 1005.75 -0.25 217 7,636 +60
May18 170322 1007.00 1010.50 1003.00 1008.25 -0.50 164 2,822 +3
Jul18 170322 1010.00 1013.00 1009.50 1013.00 -0.25 61 9,019 +40
Aug18 170322 1007.25 1007.25 1007.25 1007.25 +0.50 0 26 +0
Sep18 170322 991.75 991.75 991.75 991.75 +0.50 0 28 +0
Nov18 170322 978.00 983.25 977.00 982.00 +0.50 156 2,307 +29
Jan19 170322 984.75 985.00 984.75 984.75 +1.00 9 54 +9
Mar19 170322 984.75 984.75 984.75 984.75 +1.00      
Total Volume and Open Interest 135,390 687,993 +3,713
Soybean Meal(CBOT)
May17 170322 325.50 325.70 323.10 323.50 -2.30 36,134 178,550 -947
Jul17 170322 329.00 329.10 326.50 326.90 -2.30 11,373 93,963 +1,309
Aug17 170322 328.50 328.70 326.70 327.00 -2.00 1,600 13,235 +68
Sep17 170322 327.60 327.80 326.20 326.30 -1.60 1,111 10,459 +288
Oct17 170322 325.50 325.70 324.30 324.60 -1.30 780 10,015 +195
Dec17 170322 325.40 326.10 324.40 324.90 -1.20 5,137 47,677 +846
Jan18 170322 324.60 324.60 323.80 324.00 -1.00 47 2,782 +0
Mar18 170322 323.60 324.40 323.20 323.30 -1.50 50 3,730 +32
May18 170322 323.30 323.60 322.70 322.90 -1.70 32 1,753 +18
Jul18 170322 324.10 324.10 323.00 324.10 -1.60 7 1,974 +0
Total Volume and Open Interest 56,272 365,355 +1,809
Soybean Oil(CBOT)
May17 170322 33.15 33.59 32.75 33.52 +0.38 57,017 194,027 +233
Jul17 170322 33.41 33.85 33.01 33.78 +0.38 18,298 96,539 -278
Aug17 170322 33.50 33.91 33.08 33.84 +0.36 2,845 16,872 +214
Sep17 170322 33.55 33.95 33.17 33.90 +0.36 1,782 11,937 +614
Oct17 170322 33.61 33.96 33.19 33.93 +0.34 1,136 10,578 +305
Dec17 170322 33.75 34.12 33.35 34.08 +0.33 5,784 50,557 +227
Jan18 170322 33.93 34.25 33.52 34.24 +0.31 284 3,556 +42
Mar18 170322 34.08 34.41 33.73 34.39 +0.31 238 4,469 +106
May18 170322 34.03 34.53 33.93 34.52 +0.30 20 1,430 +7
Jul18 170322 34.05 34.64 33.99 34.64 +0.29 6 1,619 -2
Total Volume and Open Interest 87,410 393,460 +1,468
Canola(WCE)
Mar17 170314 517.3 517.3 517.3 517.3 -3.6      
May17 170322 504.3 505.8 500.1 501.6 -3.3 9,028 75,350 -286
Jul17 170322 510.1 511.5 506.1 507.8 -2.7 4,637 47,271 +1,107
Nov17 170322 493.7 499.5 493.7 496.3 +1.4 2,918 54,457 +717
Jan18 170322 500.5 504.9 499.6 501.7 +1.5 137 6,153 +11
Total Volume and Open Interest 16,813 183,780 +1,575
Corn(CBOT)
May17 170322 361.25 361.75 358.25 358.75 -2.50 146,668 607,480 -6,122
Jul17 170322 368.75 369.50 366.00 366.50 -2.25 56,370 359,316 +4,353
Sep17 170322 376.25 377.00 373.25 374.00 -2.25 21,758 157,569 +3,375
Dec17 170322 384.50 385.25 381.50 382.00 -2.50 26,981 210,860 +3,046
Mar18 170322 393.75 394.25 391.50 391.75 -2.25 1,598 41,223 +446
May18 170322 399.00 399.00 395.75 396.50 -2.25 555 5,803 +66
Jul18 170322 402.50 402.50 399.00 399.75 -2.25 610 13,654 +209
Sep18 170322 396.50 396.50 394.25 394.25 -1.25 2 1,867 +2
Dec18 170322 397.00 397.25 394.75 395.25 -1.25 299 15,945 +51
Mar19 170322 402.50 407.25 402.50 402.50 -0.50 6 223 +4
Total Volume and Open Interest 254,912 1,414,462 +5,460
Wheat(CBOT)
May17 170322 427.00 427.25 421.25 422.25 -4.25 58,040 244,240 +6,062
Jul17 170322 442.50 442.75 436.25 437.50 -4.75 24,617 112,284 +1,045
Sep17 170322 458.75 458.75 452.50 453.50 -4.75 8,261 50,334 +891
Dec17 170322 478.00 478.25 472.75 473.25 -4.25 4,147 59,008 +514
Mar18 170322 489.50 491.75 487.00 487.50 -4.50 484 9,993 +109
May18 170322 499.00 499.00 495.00 495.25 -3.75 23 972 +9
Total Volume and Open Interest 95,607 478,738 +8,630
Wheat(KCBT)
May17 170322 438.75 439.25 431.25 432.50 -5.75 15,367 98,367 +1,033
Jul17 170322 451.00 451.00 443.25 444.75 -5.50 5,387 75,559 +96
Sep17 170322 464.00 464.00 458.25 459.75 -5.00 2,177 18,314 +486
Dec17 170322 486.25 486.25 479.75 481.25 -4.50 1,699 20,657 +521
Mar18 170322 500.25 500.25 495.25 496.50 -4.25 730 4,939 +199
May18 170322 508.00 508.00 505.00 505.50 -4.25 259 1,801 +93
Jul18 170322 509.50 513.00 508.75 509.50 -4.50 36 1,402 +23
Total Volume and Open Interest 25,678 221,395 +2,457
Wheat(MGE)
May17 170322 539.75 542.25 535.25 537.75 -0.50 4,081 31,095 -696
Jul17 170322 546.00 548.25 541.50 544.25 +0.50 2,065 18,507 +498
Sep17 170322 550.00 552.25 548.75 549.75 +0.25 434 9,089 -27
Dec17 170322 561.25 562.00 557.25 558.50 -1.00 497 7,094 +83
Mar18 170322 571.00 571.50 568.75 569.25 -1.25 72 3,932 -9
May18 170322 576.50 578.00 575.25 575.25 -1.25 7 1,597 +0
Total Volume and Open Interest 7,160 71,650 -147
Oats(CBOT)
May17 170322 253.50 254.00 250.25 251.50 -2.25 178 4,629 +6
Jul17 170322 242.50 242.50 240.75 240.75 -2.50 72 1,039 +1
Sep17 170322 233.00 235.25 233.00 235.25 -2.00 3 41 +1
Dec17 170322 235.25 236.00 235.00 235.25 -1.50 43 568 +4
Total Volume and Open Interest 296 6,337 +12
Rough Rice(CBOT)
Mar17 170314 9.58 9.58 9.55 9.55 -0.07 7 11 -30
May17 170322 9.77 9.80 9.73 9.78 +0.01 583 10,189 +13
Jul17 170322 10.01 10.05 9.98 10.03 +0.01 99 1,162 +80
Sep17 170322 10.20 10.24 10.20 10.24 +0.01 3 45 -3
Total Volume and Open Interest 685 11,416 +90
Live Cattle(CME)
Apr17 170322 120.180 122.900 120.150 122.450 +2.550 23,640 63,909 -5,172
Jun17 170322 111.300 114.050 111.250 113.785 +2.735 22,834 153,290 +6,914
Aug17 170322 106.785 109.550 106.785 108.950 +2.370 9,589 69,483 -460
Oct17 170322 106.850 109.730 106.800 108.550 +1.820 5,816 47,178 +1,372
Dec17 170322 107.480 109.900 107.480 109.035 +1.555 1,968 19,629 +145
Feb18 170322 107.200 109.550 107.200 109.035 +1.855 733 7,152 +198
Total Volume and Open Interest 64,846 363,313 +3,172
Feeder Cattle(CME)
Mar17 170322 132.200 135.500 132.200 134.000 +2.000 963 2,990 -255
Apr17 170322 132.950 137.100 132.785 136.350 +3.720 5,390 12,255 +77
May17 170322 131.650 135.985 131.550 135.285 +3.785 4,460 19,936 +860
Aug17 170322 132.500 136.880 132.500 136.300 +3.815 2,737 14,391 +656
Sep17 170322 131.500 135.630 131.500 135.350 +3.850 501 2,539 +65
Oct17 170322 129.900 133.950 129.900 133.800 +3.950 187 951 +58
Nov17 170322 128.500 132.400 128.500 132.250 +3.925 159 545 +65
Total Volume and Open Interest 14,436 53,858 +1,547
Lean Hogs(CME)
Apr17 170322 68.225 68.730 67.930 68.150 +0.150 12,324 37,649 -2,315
May17 170322 72.800 73.430 72.150 72.535 -0.265 41 1,986 -9
Jun17 170322 76.500 76.800 75.550 75.750 -0.580 10,298 81,312 +1,067
Jul17 170322 76.400 76.730 75.680 75.750 -0.400 2,356 21,489 -65
Aug17 170322 76.150 76.535 75.580 75.700 -0.230 3,737 29,317 -1,028
Oct17 170322 67.385 67.650 66.850 67.300 +0.050 3,229 24,884 +1,231
Dec17 170322 63.500 63.580 62.950 63.380 +0.030 624 15,847 +146
Feb18 170322 66.330 66.430 65.850 66.250 unch 350 3,240 +95
Total Volume and Open Interest 33,402 218,048 -717
Class III Milk(CME)
Mar17 170322 15.76 15.81 15.74 15.74 -0.02 54 4,824 -70
Apr17 170322 15.44 15.57 15.28 15.41 -0.05 369 4,680 +64
May17 170322 15.69 15.91 15.57 15.73 unch 400 4,386 +108
Jun17 170322 15.99 16.15 15.85 16.00 -0.01 254 4,459 +93
Jul17 170322 16.37 16.60 16.36 16.52 +0.02 53 3,124 +5
Aug17 170322 16.70 16.79 16.61 16.72 +0.04 49 2,589 +1
Sep17 170322 16.73 16.82 16.72 16.81 +0.02 64 2,599 +18
Oct17 170322 16.48 16.59 16.48 16.59 +0.03 52 2,097 +7
Nov17 170322 16.42 16.43 16.42 16.43 +0.03 21 1,878 +15
Dec17 170322 16.30 16.32 16.26 16.32 +0.01 51 1,827 +41
Jan18 170322 16.25 16.25 16.24 16.25 +0.05 14 559 +7
Feb18 170322 16.24 16.25 16.24 16.24 +0.04 7 505 +2
Mar18 170322 16.25 16.25 16.18 16.25 unch 11 392 +6
Total Volume and Open Interest 1,508 34,931 +277
Cocoa(ICE)
May17 170322 2157 2169 2120 2165 +11 25,153 113,057 -1,402
Jul17 170322 2161 2172 2124 2167 +10 12,244 71,650 +44
Sep17 170322 2168 2175 2129 2169 +9 5,030 37,034 +1,546
Dec17 170322 2186 2195 2149 2189 +9 1,477 23,838 -93
Mar18 170322 2212 2221 2176 2214 +8 570 17,637 -140
May18 170322 2230 2234 2195 2233 +9 175 6,636 +87
Jul18 170322 2248 2253 2213 2252 +10 77 7,086 +0
Total Volume and Open Interest 44,760 283,644 +73
Coffee "C"(ICE)
Mar17 170321 144.70 144.70 143.50 143.50 -0.50 3 11 -2
May17 170322 144.45 144.45 141.15 141.70 -3.05 14,538 94,220 +769
Jul17 170322 146.85 146.85 143.55 144.05 -3.05 5,468 41,223 +850
Sep17 170322 148.85 148.85 145.85 146.35 -3.10 2,791 23,017 +583
Dec17 170322 152.70 152.70 149.20 149.70 -3.05 1,197 16,467 -31
Mar18 170322 154.90 155.15 152.60 152.90 -3.00 463 5,688 +82
Total Volume and Open Interest 24,990 187,629 +2,354
Orange Juice(ICE)
May17 170322 190.30 191.10 187.70 189.00 -1.30 950 8,299 -160
Jul17 170322 179.10 180.00 177.35 178.55 -0.55 172 1,852 +88
Sep17 170322 174.45 174.45 172.85 173.40 -0.20 57 798 +38
Nov17 170322 168.30 168.30 167.25 167.90 +0.30 46 231 +40
Jan18 170322 165.30 165.30 165.30 165.30 +0.30 0 5 +0
Mar18 170322 165.30 165.30 165.30 165.30 +0.30      
Total Volume and Open Interest 1,225 11,185 +6
Sugar #11(ICE)
May17 170322 17.27 17.44 17.02 17.30 +0.01 55,419 303,891 +628
Jul17 170322 17.32 17.42 17.11 17.29 -0.03 24,348 179,379 +579
Oct17 170322 17.47 17.55 17.27 17.42 -0.06 13,445 121,625 +447
Mar18 170322 17.87 17.94 17.68 17.81 -0.06 4,848 94,520 -577
May18 170322 17.73 17.75 17.52 17.64 -0.09 1,584 28,866 +99
Jul18 170322 17.57 17.58 17.34 17.45 -0.11 623 15,506 -36
Oct18 170322 17.58 17.58 17.32 17.42 -0.13 307 18,118 -47
Mar19 170322 17.75 17.75 17.51 17.58 -0.14 68 10,024 +5
Total Volume and Open Interest 100,729 781,701 +1,104
London Cocoa(LCE)
May17 170322 1738 1751 1708 1744 +14 11,628 104,307 -1,118
Jul17 170322 1749 1760 1720 1753 +12 11,092 61,070 -2,258
Sep17 170322 1757 1765 1728 1758 +8 5,325 40,316 -984
Dec17 170322 1780 1780 1743 1773 +7 2,715 41,990 +284
Mar18 170322 1790 1796 1761 1790 +7 1,753 27,489 +549
May18 170322 1797 1810 1778 1805 +7 267 9,091 +2
Jul18 170322 1822 1822 1809 1822 +8 145 4,299 +1
Total Volume and Open Interest 32,929 291,194 -3,520
London Sugar(LCE)
May17 170322 486.70 489.30 481.70 488.30 +2.40 7,758 41,648 -100
Aug17 170322 483.90 485.00 477.60 483.30 +1.00 3,833 22,709 +208
Oct17 170322 471.30 473.80 467.10 471.70 +0.40 1,848 15,772 +513
Dec17 170322 467.00 467.20 464.00 465.00 -1.60 303 6,305 +51
Mar18 170322 468.80 468.80 465.20 466.10 -2.70 178 4,610 -27
Total Volume and Open Interest 14,040 93,820 +670
Cotton(ICE)
May17 170322 76.76 78.18 76.67 77.34 +0.50 12,981 159,013 -1,281
Jul17 170322 78.05 79.30 77.95 78.50 +0.41 5,498 47,859 -810
Oct17 170322 75.96 76.44 75.54 75.60 +0.12 12 36 -3
Dec17 170322 74.93 75.62 74.75 75.16 +0.28 3,639 65,676 +1,004
Mar18 170322 74.65 75.21 74.65 74.83 +0.18 212 6,000 +94
May18 170322 74.61 74.98 74.53 74.77 +0.20 9 584 +6
Total Volume and Open Interest 22,382 280,740 -965
Lumber(CME)
May17 170322 372.2 374.2 372.2 373.3 +3.1 458 3,770 -54
Jul17 170322 383.1 383.1 382.0 382.8 +2.8 93 913 +32
Sep17 170322 384.4 384.4 384.4 384.4 +0.1 13 225 +4
Nov17 170322 381.4 382.6 380.1 381.4 +0.1 9 47 +4
Total Volume and Open Interest 580 4,971 -7
Crude Oil(NYM)
May17 170322 48.16 48.32 47.01 48.04 -0.20 593,698 609,101 +37,715
Jun17 170322 48.66 48.84 47.58 48.58 -0.24 141,865 303,393 +9,338
Jul17 170322 49.11 49.20 48.05 48.96 -0.26 58,424 129,569 +74
Aug17 170322 49.35 49.49 48.38 49.23 -0.27 32,431 88,093 -952
Sep17 170322 49.46 49.69 48.64 49.45 -0.24 30,346 148,601 +1,837
Oct17 170322 49.72 49.82 48.93 49.61 -0.21 10,693 64,117 +580
Nov17 170322 49.81 49.90 49.00 49.73 -0.18 5,446 50,489 +189
Dec17 170322 49.93 50.03 49.04 49.82 -0.15 52,623 245,296 +2,961
Jan18 170322 49.78 50.01 49.25 49.89 -0.12 4,531 53,355 -67
Feb18 170322 49.94 49.97 49.38 49.95 -0.08 2,850 29,044 +550
Mar18 170322 50.01 50.06 49.43 49.99 -0.06 4,098 41,833 +49
Apr18 170322 49.65 50.02 49.65 50.02 -0.04 1,332 16,053 -150
May18 170322 50.04 50.04 50.00 50.04 -0.02 641 10,341 -60
Jun18 170322 50.02 50.18 49.44 50.05 unch 9,854 74,734 -504
Jul18 170322 50.04 50.04 50.04 50.04 +0.03 445 13,929 -262
Aug18 170322 50.02 50.02 50.02 50.02 +0.06 257 6,030 +0
Total Volume and Open Interest 1,117,286 2,160,072 +469
e-miNY Crude Oil(NYM)
May17 170322 48.150 48.325 47.075 48.050 -0.200 9,580 1,957 +740
Jun17 170322 48.750 48.800 47.675 48.575 -0.250 168 339 +6
Jul17 170322 49.100 49.100 48.325 48.950 -0.275 7 184 +3
Aug17 170322 48.900 49.225 48.550 49.225 -0.275 0 20 +0
Sep17 170322 49.275 49.450 49.225 49.450 -0.250 3 145 +0
Oct17 170322 49.000 49.600 49.000 49.600 -0.225 2 24 +0
Nov17 170322 49.400 49.725 49.400 49.725 -0.175 57 24 -5
Dec17 170322 49.775 49.825 49.700 49.825 -0.150 65 124 +3
Jan18 170322 49.900 49.900 49.900 49.900 -0.100 0 123 +0
Feb18 170322 49.950 49.950 49.950 49.950 -0.075 2 23 -2
Total Volume and Open Interest 9,886 3,113 -1,249
NY Harbor ULSD(NYM)
Apr17 170322 150.25 150.77 147.58 149.68 -0.65 35,684 70,512 -3,660
May17 170322 150.97 151.49 148.25 150.42 -0.61 33,190 98,032 +4,073
Jun17 170322 150.97 152.29 149.10 151.25 -0.58 21,609 64,229 -1,749
Jul17 170322 152.68 153.25 150.26 152.24 -0.54 7,844 34,862 +258
Aug17 170322 153.46 154.07 151.50 153.43 -0.51 3,627 19,446 +125
Sep17 170322 155.28 155.55 153.27 154.79 -0.47 2,723 19,581 +145
Oct17 170322 156.46 156.51 154.89 156.05 -0.44 946 9,236 +9
Nov17 170322 157.10 157.54 156.19 157.09 -0.42 686 11,349 +105
Dec17 170322 158.46 158.49 156.00 157.90 -0.43 4,182 53,527 +112
Jan18 170322 157.68 158.80 157.54 158.74 -0.44 115 6,806 +21
Feb18 170322 158.70 159.60 158.70 159.16 -0.43 166 3,291 +49
Mar18 170322 158.03 159.04 158.03 159.04 -0.39 341 3,412 +238
Apr18 170322 157.10 158.30 157.10 158.30 -0.30 24 2,164 +13
May18 170322 157.35 157.70 156.40 157.70 -0.23 6 1,163 +2
Total Volume and Open Interest 111,944 421,223 -369
RBOB Gasoline(NYM)
Apr17 170322 161.12 161.21 158.35 160.19 -0.33 41,345 48,843 -5,397
May17 170322 162.21 162.40 159.42 161.25 -0.45 41,163 125,681 +1,965
Jun17 170322 163.05 163.05 159.89 161.75 -0.38 28,907 63,226 -2,259
Jul17 170322 161.94 162.06 159.34 161.24 -0.30 12,645 34,429 -380
Aug17 170322 159.85 160.47 157.99 159.83 -0.23 6,417 21,846 +370
Sep17 170322 157.37 158.25 155.86 157.60 -0.18 9,537 25,108 +261
Oct17 170322 144.47 145.12 143.79 144.84 -0.17 4,338 13,563 +630
Nov17 170322 141.12 142.63 140.59 142.08 -0.17 920 8,629 +203
Dec17 170322 139.49 140.69 138.20 139.96 -0.17 4,319 32,035 +222
Jan18 170322 138.57 139.38 137.70 139.38 -0.11 207 4,996 +30
Total Volume and Open Interest 150,947 400,106 -3,956
e-miNY RBOB Gasoline(NYM)
Apr17 170322 160.20 160.20 160.19 160.20 -0.32 0 1 +0
May17 170322 161.30 161.30 161.25 161.30 -0.40      
Jun17 170322 161.80 161.80 161.75 161.80 -0.33      
Jul17 170322 161.20 161.24 161.20 161.20 -0.34      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170322 3.082 3.095 3.007 3.011 -0.082 133,705 97,934 -13,567
May17 170322 3.147 3.157 3.069 3.073 -0.082 80,301 285,452 +7,892
Jun17 170322 3.216 3.220 3.142 3.145 -0.074 20,114 120,022 +1,814
Jul17 170322 3.276 3.276 3.206 3.210 -0.067 19,025 117,936 +129
Aug17 170322 3.295 3.295 3.231 3.235 -0.063 9,860 57,002 +922
Sep17 170322 3.273 3.279 3.217 3.221 -0.060 13,130 88,182 +3,449
Oct17 170322 3.295 3.296 3.230 3.234 -0.058 23,937 111,790 -1,904
Nov17 170322 3.325 3.325 3.278 3.283 -0.051 5,925 41,096 +219
Dec17 170322 3.426 3.429 3.394 3.400 -0.044 5,614 50,597 +347
Jan18 170322 3.500 3.508 3.474 3.479 -0.042 9,531 76,142 +1,054
Feb18 170322 3.471 3.472 3.440 3.446 -0.040 4,277 29,784 +115
Mar18 170322 3.395 3.395 3.352 3.360 -0.038 5,718 48,904 +610
Apr18 170322 2.890 2.894 2.868 2.871 -0.027 5,800 73,766 +542
May18 170322 2.837 2.837 2.815 2.819 -0.027 2,521 23,736 +162
Jun18 170322 2.854 2.855 2.833 2.838 -0.025 856 13,820 +173
Jul18 170322 2.865 2.865 2.859 2.859 -0.024 367 14,898 +33
Total Volume and Open Interest 344,207 1,354,267 +3,131
Brent Crude Oil(ICE)
May17 170322 50.86 50.98 49.71 50.64 -0.32 239,247 350,330 -21,655
Jun17 170322 51.01 51.20 50.00 50.87 -0.32 186,846 475,713 +2,136
Jul17 170322 51.31 51.45 50.29 51.12 -0.32 63,315 285,288 +6,647
Aug17 170322 51.52 51.67 50.55 51.33 -0.32 34,820 127,568 +5,029
Sep17 170322 51.66 51.82 50.75 51.50 -0.30 31,550 175,068 +648
Oct17 170322 51.73 51.90 50.90 51.62 -0.26 14,807 87,735 +1,852
Nov17 170322 51.92 52.00 50.99 51.70 -0.23 10,352 53,597 +1,176
Dec17 170322 51.85 52.06 51.05 51.76 -0.20 79,777 243,043 +209
Jan18 170322 51.99 52.06 51.14 51.81 -0.18 3,031 49,879 +580
Feb18 170322 51.35 51.84 51.35 51.84 -0.16 1,283 30,936 -44
Mar18 170322 51.86 51.86 51.86 51.86 -0.13 3,291 33,400 -24
Apr18 170322 51.80 51.87 51.79 51.87 -0.11 915 19,057 -209
May18 170322 51.85 51.85 51.85 51.85 -0.10 680 17,175 +164
Jun18 170322 51.78 52.08 51.25 51.81 -0.09 12,766 85,590 -829
Total Volume and Open Interest 729,754 2,450,137 -1,235
Gas Oil(ICE)
Apr17 170322 450.75 453.25 444.00 447.00 -6.25 63,375 161,477 -2,791
May17 170322 454.00 455.00 446.25 449.25 -6.00 38,886 114,511 +51
Jun17 170322 456.50 456.75 448.00 451.25 -5.75 36,874 127,635 +4,421
Jul17 170322 457.50 458.50 450.25 453.00 -5.75 12,300 63,933 +598
Aug17 170322 460.50 460.75 452.75 455.50 -5.50 3,978 38,634 -772
Sep17 170322 462.25 463.00 455.50 458.25 -5.25 5,607 42,109 -303
Oct17 170322 465.00 465.75 458.50 461.25 -5.00 4,081 39,434 -368
Nov17 170322 466.25 467.00 459.75 462.50 -4.75 2,076 17,666 +62
Dec17 170322 467.00 467.75 460.75 463.50 -4.50 13,841 85,801 +1,093
Jan18 170322 469.00 469.00 464.50 465.50 -4.50 436 14,666 +110
Total Volume and Open Interest 191,024 875,408 +1,886
Ethanol(CBOT)
Apr17 170322 1.511 1.547 1.510 1.537 +0.015 342 1,553 -86
May17 170322 1.543 1.562 1.534 1.556 +0.013 172 1,489 -2
Jun17 170322 1.553 1.554 1.549 1.554 +0.013 118 540 +57
Jul17 170322 1.545 1.555 1.545 1.550 +0.015 72 203 +28
Aug17 170322 1.545 1.545 1.545 1.545 +0.010 85 526 +71
Sep17 170322 1.538 1.538 1.538 1.538 +0.010 0 64 +0
Oct17 170322 1.524 1.524 1.524 1.524 +0.010 0 208 +0
Nov17 170322 1.513 1.513 1.513 1.513 +0.010 0 80 +0
Total Volume and Open Interest 789 4,685 +68
WTI Crude Oil(ICE)
May17 170322 48.11 48.32 47.05 48.04 -0.20 82,019 86,323 +498
Jun17 170322 48.76 48.82 47.64 48.58 -0.24 71,629 94,315 -936
Jul17 170322 49.19 49.19 48.07 48.96 -0.26 30,198 49,972 +2,117
Aug17 170322 49.36 49.45 48.38 49.23 -0.27 8,599 16,470 +573
Sep17 170322 49.00 49.66 48.63 49.45 -0.24 6,660 37,816 +895
Oct17 170322 49.74 49.81 48.85 49.61 -0.21 3,359 10,252 +204
Nov17 170322 49.84 49.92 48.97 49.73 -0.18 1,427 5,346 -140
Dec17 170322 49.91 50.01 49.09 49.82 -0.15 17,646 115,631 -913
Jan18 170322 49.38 49.89 49.38 49.89 -0.12 574 5,321 -66
Feb18 170322 49.95 49.95 49.95 49.95 -0.08 156 4,383 +49
Mar18 170322 49.99 49.99 49.99 49.99 -0.06 476 9,102 -15
Apr18 170322 50.02 50.02 50.02 50.02 -0.04 171 2,021 +44
May18 170322 50.04 50.04 50.04 50.04 -0.02 97 841 +55
Jun18 170322 49.83 50.06 49.83 50.05 unch 2,073 32,183 -775
Jul18 170322 50.04 50.04 50.04 50.04 +0.03 0 379 +0
Aug18 170322 50.02 50.02 50.02 50.02 +0.06 0 1,588 +0
Total Volume and Open Interest 231,724 593,713 -17,550
US Dollar Index(ICE)
Jun17 170322 99.500 99.725 99.340 99.467 -0.147 19,260 71,075 -1,425
Sep17 170322 99.420 99.540 99.245 99.317 -0.147 78 887 +8
Dec17 170322 99.170 99.390 99.045 99.152 -0.148 15 378 +2
Total Volume and Open Interest 19,353 72,344 -1,415
Australian Dollar(CME)
Jun17 170322 76.75 76.77 76.26 76.65 -0.24 72,702 126,414 +5,583
Sep17 170322 76.45 76.61 76.17 76.54 -0.24 23 833 +0
Dec17 170322 76.20 76.44 76.20 76.44 -0.25 0 59 +0
Total Volume and Open Interest 72,873 127,870 +5,588
British Pound(CME)
Jun17 170322 125.08 125.36 124.52 125.16 +0.12 78,582 250,395 -3,485
Sep17 170322 125.33 125.67 124.86 125.48 +0.12 31 440 +6
Dec17 170322 125.78 125.97 125.25 125.82 +0.10 29 217 +0
Total Volume and Open Interest 79,458 251,922 -3,250
Canadian Dollar(CME)
Jun17 170322 74.96 75.17 74.66 75.04 +0.01 44,242 118,349 +2,037
Sep17 170322 75.05 75.27 74.79 75.15 +0.01 13 1,823 +3
Dec17 170322 75.20 75.37 74.94 75.27 +0.01 17 1,440 +9
Mar18 170322 75.40 75.50 75.10 75.40 unch 0 94 +0
Total Volume and Open Interest 44,384 122,514 +2,096
Japanese Yen(CME)
Jun17 170322 89.81 90.64 89.79 90.49 +0.80 78,349 191,554 -2,265
Sep17 170322 90.28 91.04 90.26 90.89 +0.79 14 523 +8
Dec17 170322 91.10 91.44 91.10 91.35 +0.80 3 65 +2
Total Volume and Open Interest 78,631 192,691 -2,239
Swiss Franc(CME)
Jun17 170322 101.18 101.75 101.09 101.37 +0.30 13,403 42,658 +168
Sep17 170322 101.89 102.34 101.80 101.98 +0.30 15 51 +2
Dec17 170322 102.74 102.93 102.64 102.64 +0.30 0 11 +0
Total Volume and Open Interest 13,418 42,726 +170
EuroFX(CME)
Jun17 170322 108.56 108.72 108.23 108.44 -0.04 138,540 393,206 -1,676
Sep17 170322 109.09 109.23 108.76 108.96 -0.04 248 1,371 +101
Dec17 170322 109.56 109.73 109.34 109.51 -0.04 131 356 +86
Total Volume and Open Interest 139,661 397,010 -1,656
Mexican Peso(CME)
Apr17 170322 521.50 521.50 521.50 521.50 -0.25      
May17 170322 519.25 519.25 519.25 519.25 -0.38      
Total Volume and Open Interest 34,927 177,087 +2,191
Brazilian Real(CME)
Apr17 170322 322.50 323.45 320.75 322.45 -0.55 2,313 23,261 -2
May17 170322 320.60 322.25 319.00 320.60 -0.55 23 103 +0
Jun17 170322 317.00 319.40 316.80 318.20 -0.50 13 4,368 -1
Jul17 170322 316.15 316.15 316.15 316.15 -0.55      
Total Volume and Open Interest 2,349 27,732 -3
30-Year T-Bonds(CBOT)
Mar17 170322 151~230 152~140 151~230 151~310 +0~220 109 547 -63
Jun17 170322 150~050 151~050 150~040 150~250 +0~280 161,722 637,424 -2,458
Sep17 170322 149~200 149~200 148~000 149~200 +0~280 0 2 +0
Total Volume and Open Interest 161,831 637,973 -2,521
10-Year T-Notes(CBOT)
Mar17 170322 124~315 125~090 124~310 125~025 +0~055 9,286 21,093 -603
Jun17 170322 124~130 124~230 124~110 124~170 +0~080 778,950 3,060,630 -7,525
Sep17 170322 123~290 124~040 123~280 124~000 +0~085 49 304 +30
Total Volume and Open Interest 788,285 3,082,027 -8,098
5-Year T-Notes(CBOT)
Mar17 170322 117~304 118~030 117~294 118~002 +0~052 1,698 41,835 -724
Jun17 170322 117~172 117~234 117~156 117~200 +0~052 471,358 2,950,304 +14,509
Sep17 170322 117~014 117~014 117~014 117~014 +0~052      
Total Volume and Open Interest 473,056 2,992,139 +13,785
2 Year T-Notes(CBOT)
Mar17 170322 108~150 108~150 108~144 108~144 +0~014 650 8,918 -197
Jun17 170322 108~042 108~062 108~040 108~054 +0~020 175,032 1,425,128 +2,716
Sep17 170322 108~042 108~054 108~042 108~042 +0~006      
Total Volume and Open Interest 175,682 1,434,046 +2,519
Eurodollars(CME)
Jun17 170322 98.690 98.705 98.685 98.700 +0.010 175,106 1,602,244 +2,662
Sep17 170322 98.565 98.585 98.560 98.575 +0.015 130,098 1,246,040 +5,275
Dec17 170322 98.445 98.465 98.435 98.450 +0.015 192,606 1,449,960 +15,308
Mar18 170322 98.330 98.360 98.325 98.345 +0.025 101,788 1,013,909 -7,577
Jun18 170322 98.205 98.245 98.205 98.230 +0.035 124,119 1,024,748 -1,853
Sep18 170322 98.105 98.140 98.100 98.125 +0.040 122,617 812,225 +1,613
Dec18 170322 97.985 98.030 97.985 98.010 +0.045 167,909 1,172,538 -6,043
Mar19 170322 97.915 97.960 97.910 97.940 +0.050 119,755 642,109 +7,731
Jun19 170322 97.845 97.895 97.840 97.870 +0.050 62,285 618,474 -508
Sep19 170322 97.775 97.825 97.770 97.800 +0.050 75,581 554,130 +7,435
Dec19 170322 97.695 97.745 97.695 97.720 +0.050 79,532 597,015 +5,263
Mar20 170322 97.650 97.695 97.645 97.675 +0.050 55,418 292,253 +2,071
Jun20 170322 97.600 97.650 97.595 97.625 +0.050 37,619 214,022 -2,131
Sep20 170322 97.555 97.605 97.550 97.580 +0.050 27,012 202,470 +838
Dec20 170322 97.500 97.550 97.495 97.525 +0.050 32,799 224,092 -1,024
Mar21 170322 97.460 97.515 97.455 97.490 +0.050 21,309 103,075 -574
Jun21 170322 97.420 97.475 97.420 97.450 +0.050 14,277 108,392 -149
Sep21 170322 97.380 97.435 97.375 97.405 +0.045 14,513 58,853 -301
Total Volume and Open Interest 1,620,894 12,426,129 +26,775
Ultra T-Bond(CBOT)
Mar17 170322 161~18 161~22 161~17 161~22 +0~28 1,827 4,227 -1,135
Jun17 170322 160~00 161~08 159~27 160~23 +1~04 63,191 701,464 +1,774
Sep17 170322 160~16 160~16 160~16 160~16 +1~03      
Total Volume and Open Interest 65,018 705,691 +639
Ultra 10-Yr T-Note(CBOT)
Mar17 170322 135~065 135~070 135~060 135~060 +0~130 689 5,435 -117
Jun17 170322 133~175 134~030 133~165 133~270 +0~145 52,673 328,861 -1,587
Sep17 170322 133~230 133~230 133~230 133~230 +0~145      
Total Volume and Open Interest 53,362 334,296 -1,704
30 Day Federal Funds(CBOT)
Mar17 170322 99.215 99.215 99.213 99.215 unch 390 108,885 +349
Apr17 170322 99.110 99.110 99.105 99.110 unch 1,035 465,760 -228
May17 170322 99.095 99.095 99.090 99.095 unch 35,234 267,613 -7,927
Jun17 170322 99.030 99.035 99.025 99.035 +0.010 11,358 62,624 -1,059
Jul17 170322 98.975 98.985 98.975 98.980 +0.010 20,916 123,223 +2,725
Aug17 170322 98.945 98.955 98.945 98.945 +0.005 7,230 97,652 +2,458
Total Volume and Open Interest 145,648 1,613,670 +9,645
Japanese Govt Bonds(SGX)
Jun17 170321 150.21 150.29 150.21 150.27 +0.12 764 12,982 +116
Sep17 170321 150.27 150.27 150.27 150.27 +0.12      
Dec17 170321 150.27 150.27 150.27 150.27 +0.12      
Total Volume and Open Interest 764 12,982 +116
Euro-Buxl(EUREX)
Jun17 170322 165.88 167.70 165.82 167.38 +1.76 38,644 198,465 +14,915
Sep17 170322 163.94 165.68 163.94 165.52 +1.76 349 616 +458
Dec17 170322 163.84 163.84 163.84 163.84 +1.76      
Total Volume and Open Interest 38,993 199,081 +677
Euro-Bund(EUREX)
Jun17 170322 159.72 160.33 159.65 160.20 +0.64 521,599 1,981,098 +306,223
Sep17 170322 161.27 161.78 161.10 161.72 +0.71 91 12,388 +354
Dec17 170322 159.90 159.90 159.90 159.90 +0.64      
Total Volume and Open Interest 521,690 1,993,486 +131,219
Euro-Bobl(EUREX)
Jun17 170322 131.19 131.39 131.14 131.33 +0.23 343,638 1,507,038 +261,659
Sep17 170322 131.77 132.01 131.77 131.96 +0.24 695 2,126 +1,939
Dec17 170322 131.03 131.03 131.03 131.03 +0.23      
Total Volume and Open Interest 344,333 1,509,164 +140,898
Euro-Schatz(EUREX)
Jun17 170322 112.15 112.21 112.14 112.19 +0.06 155,708 1,543,839 +227,376
Sep17 170322 111.97 111.97 111.97 111.97 +0.06      
Dec17 170322 113.00 113.00 113.00 113.00 +0.06      
Total Volume and Open Interest 155,708 1,543,839 +151,471
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170322 100.305 100.305 100.305 100.305 +0.010 53 33,918 +38
Sep17 170322 100.255 100.255 100.255 100.255 +0.005 52 4,683 +0
Total Volume and Open Interest 304 70,383 +32
Long Gilt(LIFFE)
Mar17 170322 127~19 128~02 127~18 128~02 +0~29 2,152 50,149 -2,133
Jun17 170322 126~03 126~31 126~02 126~30 +0~29 114,665 670,492 -2,197
Total Volume and Open Interest 116,817 720,643 -4,330
3-Mth Short Sterling(LIFFE)
Jun17 170322 99.61 99.62 99.61 99.61 unch 47,591 527,603 +6,290
Sep17 170322 99.55 99.56 99.54 99.56 +0.01 65,689 409,651 +2,915
Dec17 170322 99.50 99.52 99.48 99.50 unch 44,135 357,111 +4,893
Mar18 170322 99.45 99.48 99.43 99.46 +0.01 50,440 293,803 +4,491
Jun18 170322 99.39 99.43 99.37 99.41 +0.01 61,956 325,730 -4,473
Sep18 170322 99.33 99.38 99.31 99.36 +0.02 48,235 213,731 +2,507
Total Volume and Open Interest 604,132 3,018,435 +28,870
3-Mth Euribor(LIFFE)
Jun17 170322 100.295 100.310 100.295 100.300 unch 51,949 507,596 +261
Sep17 170322 100.250 100.260 100.250 100.255 +0.005 64,045 423,903 -3,152
Dec17 170322 100.205 100.220 100.205 100.215 +0.010 79,276 359,017 -9,874
Total Volume and Open Interest 601,690 3,966,080 -16,967
3-Mth Aus T-Bills(SFE)
Jun17 170322 98.20 98.21 98.20 98.21 unch 15,639 208,307 -2,212
Sep17 170322 98.19 98.20 98.18 98.19 unch 19,491 189,427 -2,223
Dec17 170322 98.13 98.15 98.11 98.14 unch 11,526 233,497 -4,814
Mar18 170322 98.04 98.07 98.02 98.06 +0.01 8,144 126,683 -1,596
Jun18 170322 97.94 97.97 97.92 97.96 +0.01 5,755 108,621 +495
Sep18 170322 97.83 97.87 97.81 97.86 +0.02 6,089 79,063 +610
Dec18 170322 97.73 97.77 97.71 97.76 +0.02 3,558 50,952 -2,160
Mar19 170322 97.62 97.67 97.61 97.66 +0.03 2,083 24,641 +458
Jun19 170322 97.55 97.58 97.55 97.58 +0.04 61 6,600 +22
Sep19 170322 97.49 97.50 97.49 97.50 +0.04 29 799 -50
Total Volume and Open Interest 72,418 1,033,141 -11,470
10-Year Aus T-Bonds(SFE)
Jun17 170322 97.15 97.21 97.12 97.21 +0.06 79,935 952,300 +1,868
Sep17 170322 97.21 97.21 97.21 97.21 +0.06      
Total Volume and Open Interest 79,935 952,300 +1,868
3-Year Aus T-Bonds(SFE)
Jun17 170322 97.95 97.99 97.93 97.98 +0.02 77,215 903,446 -10,411
Sep17 170322 97.98 97.98 97.98 97.98 +0.02      
Total Volume and Open Interest 77,215 903,446 -10,411
Gold(CMX)
Apr17 170322 1244.5 1251.5 1243.8 1249.7 +3.2 126,337 172,579 -7,335
Jun17 170322 1247.7 1254.6 1246.9 1252.8 +3.2 15,488 161,531 +7,261
Aug17 170322 1252.0 1257.1 1251.2 1256.2 +3.2 1,521 35,370 +875
Oct17 170322 1256.0 1260.7 1254.0 1259.3 +3.1 434 5,667 +115
Dec17 170322 1258.6 1263.7 1257.2 1262.5 +3.1 1,551 32,385 +46
Feb18 170322 1262.0 1267.3 1261.7 1265.8 +3.1 33 6,650 +13
Apr18 170322 1269.2 1269.2 1249.4 1269.2 +3.1 3 547 +0
Jun18 170322 1269.3 1272.8 1269.3 1272.8 +3.0 0 4,710 +0
Aug18 170322 1276.5 1276.5 1276.5 1276.5 +2.9 0 289 +0
Oct18 170322 1280.3 1280.3 1280.3 1280.3 +2.9 0 5 +0
Dec18 170322 1284.0 1284.4 1282.6 1284.1 +2.8 0 5,780 +0
Total Volume and Open Interest 145,655 430,386 +1,096
Silver(CMX)
Mar17 170322 1755.0 1755.0 1754.0 1754.5 -0.5 83 549 -4
May17 170322 1756.5 1760.5 1746.0 1757.8 -0.5 29,238 140,706 +445
Jul17 170322 1764.0 1767.0 1754.5 1765.1 -0.4 647 22,400 -28
Sep17 170322 1773.0 1773.5 1764.0 1772.0 -0.5 324 7,426 +130
Dec17 170322 1782.0 1784.0 1773.5 1781.9 -0.6 75 13,166 -3
Mar18 170322 1792.0 1792.0 1776.5 1792.0 -0.6 2 369 +0
May18 170322 1798.5 1798.5 1798.5 1798.5 -0.6 0 26 +0
Total Volume and Open Interest 30,406 187,069 +546
Platinum(NYMEX)
Apr17 170322 971.5 974.5 960.5 961.9 -9.5 11,598 35,814 -2,310
Jul17 170322 975.0 978.0 964.1 965.7 -9.1 3,441 29,102 +1,718
Oct17 170322 975.1 977.7 968.5 969.5 -9.3 37 2,458 +34
Jan18 170322 973.5 989.4 973.5 973.5 -9.1 0 336 +0
Total Volume and Open Interest 15,079 67,726 -557
Palladium(NYMEX)
Mar17 170322 788.30 791.45 788.30 791.45 +1.80 0 27 +0
Jun17 170322 786.85 795.20 781.75 789.45 +1.80 2,836 28,222 +335
Sep17 170322 784.00 795.65 784.00 790.00 +1.80 7 438 +4
Total Volume and Open Interest 2,846 28,696 +342
Copper(CMX)
Mar17 170322 260.00 262.70 258.20 262.20 +1.20 370 1,455 -36
May17 170322 260.65 264.20 258.75 263.05 +1.20 63,846 133,934 +416
Jul17 170322 262.30 265.60 260.45 264.55 +1.15 7,741 42,362 +865
Sep17 170322 263.55 266.75 262.20 265.95 +1.15 2,694 17,908 +729
Dec17 170322 265.55 268.30 263.95 267.50 +1.15 1,824 29,391 +456
Total Volume and Open Interest 77,133 264,236 +2,523
E-mini DJIA Index(CBOT)
Jun17 170322 20600 20633 20525 20596 -31 104,838 130,997 +1,581
Sep17 170322 20521 20553 20468 20536 -30 14 271 +0
Dec17 170322 20450 20501 20449 20501 -32 0 7 +0
Mar18 170322 20471 20473 20471 20471 -32      
Total Volume and Open Interest 104,852 131,275 +1,581
S & P 500(CME)
Jun17 170322 2337.40 2342.60 2332.80 2342.60 +0.40 1,860 47,437 +451
Sep17 170322 2339.30 2345.50 2332.00 2339.30 +0.30 0 36 +0
Dec17 170322 2337.10 2342.90 2329.90 2337.10 +0.20 0 2 +0
Mar18 170322 2335.10 2340.90 2327.90 2335.10 +0.20      
Total Volume and Open Interest 1,860 47,475 +451
S & P 500 E-Mini(Globex)
Jun17 170322 2340.50 2348.75 2332.25 2342.50 +0.25 1,076,099 2,840,769 +14,233
Sep17 170322 2337.50 2345.25 2329.00 2339.25 +0.25 1,314 2,615 +177
Dec17 170322 2336.00 2337.00 2329.25 2337.00 unch 49 1,216 +14
Mar18 170322 2335.50 2337.75 2335.00 2335.00 unch 6 13 +3
Total Volume and Open Interest 1,077,468 2,844,613 +14,427
NASDAQ 100 E-Mini(Globex)
Jun17 170322 5334.30 5376.30 5315.00 5365.80 +27.50 144,687 232,584 +705
Sep17 170322 5335.00 5377.50 5318.00 5368.50 +27.50 118 181 +41
Dec17 170322 5324.00 5370.00 5324.00 5370.00 +27.50 0 20 +0
Total Volume and Open Interest 144,805 232,786 +746
S&P Midcap 400(CME) e-Mini
Mar17 170317 1730.40 1730.50 1727.00 1729.75 +1.55 10,865 15,233 -2,794
Jun17 170322 1686.60 1691.90 1678.10 1690.30 +3.70 12,761 92,489 -806
Sep17 170322 1688.90 1688.90 1680.00 1688.90 +3.70      
Total Volume and Open Interest 12,761 92,489 -806
Volatility Index(CBOE)
Mar17 170322 12.30 12.85 12.15 12.15 -0.03 126,473 128,062 -24,004
Apr17 170322 13.75 14.25 13.55 13.93 +0.15 118,771 298,065 +13,364
May17 170322 14.59 14.95 14.30 14.58 unch 33,184 75,614 +6,867
Jun17 170322 15.35 15.63 15.10 15.28 -0.10 11,358 33,241 -55
Total Volume and Open Interest 303,008 611,351 -2,188
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170322 818.90 818.90 818.90 818.90 -2.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170322 1343.10 1347.20 1331.80 1342.00 -3.00 100,530 544,710 +2,316
Sep17 170322 1346.00 1346.00 1332.30 1340.50 -3.00 10 210 +10
Dec17 170322 1339.00 1339.00 1339.00 1339.00 -3.00 0 80 +0
Total Volume and Open Interest 100,540 545,000 +2,326
Nikkei 225(CME)
Jun17 170322 19040 19100 18835 18970 -60 5,707 33,944 -57
Sep17 170322 18990 19300 18990 18990 -60 0 31 +0
Total Volume and Open Interest 5,707 33,975 -57
Nikkei 225(SGX)
Jun17 170322 18920 18945 18850 18920 -395 19,261 183,231 -3,908
Sep17 170321 19285 19285 19285 19285 -5 11 564 +9
Dec17 170322 18775 18775 18775 18775 -395 0 2,413 +0
Total Volume and Open Interest 19,270 192,297 -5,345
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170321 19340 19385 19195 19310 -40 669,743 278,493 +4,050
Sep17 170321 19300 19340 19155 19260 -60 2,622 4,140 +216
Total Volume and Open Interest 704,719 338,619 +4,002
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170321 19340 19390 19200 19310 -40 53,804 317,294 +3,887
Sep17 170321 19300 19340 19150 19260 -60 210 9,647 +48
Total Volume and Open Interest 54,032 410,326 +3,946
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170322 18985 19040 18770 18915 -55 14,664 57,599 +279
Sep17 170322 18870 18980 18750 18870 -55 0 4 +0
Total Volume and Open Interest 14,664 57,604 +279
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170322 18920 19050 18920 18920 -50 1 12 +1
Sep17 170322 18870 18870 18870 18870 -60      
Total Volume and Open Interest 1 12 +1
CAC 40(EURONEXT)
Apr17 170322 4965.0 4998.0 4943.0 4986.0 -7.0 56,984 342,271 -1,590
May17 170322 4907.0 4932.0 4880.0 4922.5 -6.5 7 147 -2
Jun17 170322 4857.5 4880.0 4834.0 4871.5 -6.0 243 16,936 -131
Total Volume and Open Interest 57,234 363,369 -1,723
Hang Seng Index(HKFE)
Mar17 170322 24609 24688 24227 24302 -308 86,239 135,741 +2,403
Apr17 170322 24610 24698 24238 24310 -306 1,095 9,975 +52
Total Volume and Open Interest 89,303 156,254 +2,520
DAX(EUREX)
Jun17 170322 11904.5 11977.5 11878.5 11943.5 -43.5 49,538 176,056 +31,065
Sep17 170322 11900.0 11959.5 11870.0 11935.0 -43.5 42 4,943 +43
Dec17 170322 11923.5 11923.5 11923.5 11923.5 -43.5 0 1 +1
Total Volume and Open Interest 49,580 181,000 +16,989
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170322 11901.0 11976.0 11878.0 11943.5 -43.5 13,720 10,105 +3,779
Sep17 170322 11905.0 11955.0 11877.0 11935.0 -43.5 16 96 +6
Total Volume and Open Interest 13,736 10,207 +2,197
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170322 3334 3355 3321 3348 -2 600,671 4,029,772 +372,121
Sep17 170322 3329 3345 3313 3339 -2 709 43,295 +971
Total Volume and Open Interest 601,411 4,107,004 +211,574
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170322 8425 8439 8372 8418 -44 19,676 205,494 +10,903
Sep17 170322 8393 8393 8393 8393 -44 183 3,758 +309
Total Volume and Open Interest 19,859 209,252 +6,491
FT-SE 100(EURONEXT)
Jun17 170322 7264.00 7272.00 7229.00 7256.50 -51.00 59,217 754,914 +794
Sep17 170322 7194.00 7194.00 7191.00 7191.00 -50.50 4 14 +4
Dec17 170322 7150.50 7150.50 7150.50 7150.50 -50.50 0 150 +0
Total Volume and Open Interest 59,221 755,078 +798
SPI 200(SFE)
Jun17 170322 5757.0 5770.0 5661.0 5668.0 -90.0 16,561 260,848 -2,399
Sep17 170322 5641.0 5641.0 5610.0 5612.0 -88.0 1 1,964 +0
Dec17 170322 5600.0 5600.0 5600.0 5600.0 -88.0 192 1,478 -22
Total Volume and Open Interest 16,769 265,019 -2,417
FTSE MIB(ISE)
Jun17 170322 19360.00 19570.00 19270.00 19528.00 +38.00 17,589 30,964 -392
Sep17 170322 19255.00 19465.00 19195.00 19436.00 +33.00 21 14 +11
Dec17 170322 19331.00 19331.00 19331.00 19331.00 +43.00 25 25 +25
Total Volume and Open Interest 17,635 31,003 -356
KOSPI 200(KFE)
Jun17 170322 284.05 284.75 281.35 282.55 -1.50 59,206 138,927 -1,256
Sep17 170322 284.45 285.25 282.00 283.30 -1.30 287 4,828 +4
Dec17 170322 283.40 283.60 283.40 283.60 -1.40 0 8,741 +19
Total Volume and Open Interest 59,494 155,732 -1,233
GSCI(CME)
Apr17 170322 377.25 379.80 374.75 378.35 -0.90 446 15,256 +393
May17 170322 380.75 380.75 379.95 380.75 -0.90      
Jun17 170322 381.75 381.75 381.75 381.75 -0.90      
Total Volume and Open Interest 446 15,256 +393
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