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 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170323 999.25 1002.00 990.25 991.00 -8.75 103,325 314,149 +3,354
Jul17 170323 1009.50 1012.25 1000.50 1001.50 -8.75 42,610 176,696 +4,765
Aug17 170323 1013.25 1014.25 1003.00 1003.75 -8.50 5,374 21,543 +1,668
Sep17 170323 1004.75 1004.75 996.75 996.75 -8.25 1,418 6,197 +112
Nov17 170323 998.00 1000.50 990.25 991.25 -7.50 20,352 151,287 +1,362
Jan18 170323 1003.25 1003.50 995.75 996.75 -7.00 603 7,553 +100
Mar18 170323 1007.00 1007.00 998.00 999.00 -6.75 769 7,692 +56
May18 170323 1007.50 1009.25 1001.00 1001.25 -7.00 342 2,889 +67
Jul18 170323 1012.00 1012.00 1006.00 1006.00 -7.00 341 9,135 +116
Aug18 170323 1000.50 1000.50 1000.50 1000.50 -6.75 2 27 +1
Sep18 170323 991.75 991.75 985.00 985.00 -6.75 0 28 +0
Nov18 170323 981.00 983.00 977.00 977.25 -4.75 53 2,329 +22
Jan19 170323 979.75 985.00 979.75 979.75 -5.00 0 54 +0
Mar19 170323 979.75 979.75 979.75 979.75 -5.00      
Total Volume and Open Interest 175,189 699,616 +11,623
Soybean Meal(CBOT)
May17 170323 323.40 324.40 320.50 320.70 -2.80 63,503 176,729 -1,821
Jul17 170323 326.90 327.70 323.50 324.00 -2.90 23,179 97,253 +3,290
Aug17 170323 326.80 327.60 323.90 324.50 -2.50 2,669 13,148 -87
Sep17 170323 326.10 326.50 323.40 324.20 -2.10 1,768 10,922 +463
Oct17 170323 325.30 325.30 321.30 322.60 -2.00 1,276 10,285 +270
Dec17 170323 325.00 325.60 321.10 323.00 -1.90 6,362 48,765 +1,088
Jan18 170323 323.40 323.40 320.70 322.70 -1.30 125 2,802 +20
Mar18 170323 323.10 323.10 320.10 322.20 -1.10 293 3,718 -12
May18 170323 322.90 323.00 321.00 321.90 -1.00 29 1,766 +13
Jul18 170323 322.40 323.20 322.40 323.20 -0.90 25 1,961 -13
Total Volume and Open Interest 99,235 368,566 +3,211
Soybean Oil(CBOT)
May17 170323 33.55 33.94 33.13 33.22 -0.30 81,268 200,265 +6,238
Jul17 170323 33.79 34.19 33.39 33.48 -0.30 39,344 96,255 -284
Aug17 170323 33.86 34.24 33.47 33.54 -0.30 6,846 16,623 -249
Sep17 170323 33.86 34.26 33.52 33.59 -0.31 1,912 12,224 +287
Oct17 170323 33.85 34.25 33.55 33.62 -0.31 2,192 11,011 +433
Dec17 170323 34.07 34.40 33.70 33.78 -0.30 11,342 52,454 +1,897
Jan18 170323 34.05 34.52 33.90 33.93 -0.31 123 3,557 +1
Mar18 170323 34.25 34.69 34.01 34.06 -0.33 257 4,609 +140
May18 170323 34.40 34.81 34.15 34.17 -0.35 62 1,409 -21
Jul18 170323 34.33 34.91 34.27 34.27 -0.37 34 1,630 +11
Total Volume and Open Interest 143,380 401,913 +8,453
Canola(WCE)
Mar17 170314 517.3 517.3 517.3 517.3 -3.6      
May17 170323 501.6 502.6 486.6 488.3 -13.3 9,000 74,301 -1,049
Jul17 170323 508.8 508.8 493.3 494.8 -13.0 3,661 48,225 +954
Nov17 170323 496.6 499.5 488.3 489.8 -6.5 4,233 55,607 +1,150
Jan18 170323 501.0 505.2 495.3 495.3 -6.4 250 6,238 +85
Total Volume and Open Interest 17,198 184,918 +1,138
Corn(CBOT)
May17 170323 358.50 359.75 356.25 356.75 -2.00 153,614 608,461 +981
Jul17 170323 366.25 367.25 364.00 364.50 -2.00 55,492 359,415 +99
Sep17 170323 373.75 374.75 371.50 372.00 -2.00 24,684 159,204 +1,635
Dec17 170323 381.75 382.75 379.50 380.00 -2.00 40,124 210,657 -203
Mar18 170323 391.50 392.25 389.00 389.00 -2.75 2,949 41,379 +156
May18 170323 396.25 397.00 393.75 394.00 -2.50 522 5,923 +120
Jul18 170323 399.75 400.25 397.25 397.50 -2.25 574 13,913 +259
Sep18 170323 395.00 395.00 393.00 393.00 -1.25 0 1,867 +0
Dec18 170323 395.25 396.25 394.00 394.50 -0.75 248 16,064 +119
Mar19 170323 401.75 402.00 401.75 402.00 -0.50 0 223 +0
Total Volume and Open Interest 278,211 1,417,628 +3,166
Wheat(CBOT)
May17 170323 421.50 424.75 420.00 421.00 -1.25 63,987 248,729 +4,489
Jul17 170323 436.50 439.75 435.25 436.00 -1.50 28,473 114,477 +2,193
Sep17 170323 452.25 455.75 450.75 451.00 -2.50 10,508 50,313 -21
Dec17 170323 472.75 475.25 470.50 470.75 -2.50 5,591 59,709 +701
Mar18 170323 488.25 488.75 485.00 485.25 -2.25 702 10,207 +214
May18 170323 495.00 497.25 493.00 493.00 -2.25 255 1,090 +118
Total Volume and Open Interest 109,685 486,477 +7,739
Wheat(KCBT)
May17 170323 431.50 434.25 427.50 428.00 -4.50 22,194 99,573 +1,206
Jul17 170323 443.50 446.75 440.25 440.75 -4.00 13,989 75,805 +246
Sep17 170323 459.00 461.25 455.00 455.50 -4.25 3,976 18,281 -33
Dec17 170323 480.25 482.25 476.75 477.00 -4.25 2,877 21,123 +466
Mar18 170323 496.75 496.75 492.50 492.50 -4.00 498 5,184 +245
May18 170323 502.50 502.50 501.50 501.50 -4.00 159 1,833 +32
Jul18 170323 508.00 508.00 505.50 505.50 -4.00 142 1,430 +28
Total Volume and Open Interest 43,859 223,589 +2,194
Wheat(MGE)
May17 170323 537.75 542.00 537.00 540.75 +3.00 4,136 30,190 -905
Jul17 170323 543.25 548.75 543.25 547.00 +2.75 2,507 18,150 -357
Sep17 170323 551.00 555.50 551.00 553.50 +3.75 1,060 9,217 +128
Dec17 170323 560.50 563.75 559.75 562.75 +4.25 768 7,136 +42
Mar18 170323 570.50 573.25 570.00 573.25 +4.00 289 3,940 +8
May18 170323 578.50 579.25 578.00 579.25 +4.00 125 1,692 +95
Total Volume and Open Interest 8,885 70,661 -989
Oats(CBOT)
May17 170323 253.25 253.25 246.75 248.00 -3.50 177 4,645 +16
Jul17 170323 241.50 241.50 235.75 237.75 -3.00 6 1,038 -1
Sep17 170323 233.50 233.50 233.00 233.50 -1.75 3 42 +1
Dec17 170323 235.00 235.00 234.00 234.00 -1.25 5 570 +2
Total Volume and Open Interest 191 6,355 +18
Rough Rice(CBOT)
May17 170323 9.78 9.86 9.77 9.85 +0.07 343 10,182 -7
Jul17 170323 10.06 10.10 10.05 10.10 +0.07 17 1,166 +4
Sep17 170323 10.31 10.31 10.20 10.31 +0.07 0 45 +0
Nov17 170323 10.45 10.45 10.45 10.45 +0.07 0 20 +0
Total Volume and Open Interest 360 11,413 -3
Live Cattle(CME)
Apr17 170323 122.850 122.900 121.350 121.785 -0.665 21,955 60,041 -3,868
Jun17 170323 114.180 114.200 112.430 112.800 -0.985 24,933 158,166 +4,876
Aug17 170323 109.135 109.230 107.700 107.900 -1.050 10,664 70,410 +927
Oct17 170323 108.450 108.650 107.285 107.600 -0.950 7,330 48,414 +1,236
Dec17 170323 109.000 109.150 107.750 108.150 -0.885 4,028 20,243 +614
Feb18 170323 108.850 109.180 107.785 108.250 -0.785 1,327 7,643 +491
Total Volume and Open Interest 70,585 367,767 +4,454
Feeder Cattle(CME)
Mar17 170323 134.435 134.935 133.550 133.700 -0.300 512 2,867 -123
Apr17 170323 137.250 137.435 135.285 135.350 -1.000 4,442 12,126 -129
May17 170323 136.000 136.235 133.900 134.035 -1.250 4,134 20,498 +562
Aug17 170323 136.650 137.000 135.150 135.485 -0.815 3,882 15,305 +914
Sep17 170323 135.750 135.950 134.250 134.950 -0.400 447 2,591 +52
Oct17 170323 133.800 134.350 132.575 133.785 -0.015 168 980 +29
Nov17 170323 132.250 132.550 131.000 131.985 -0.265 56 555 +10
Total Volume and Open Interest 13,661 55,188 +1,330
Lean Hogs(CME)
Apr17 170323 68.385 69.635 67.600 69.350 +1.200 12,386 36,672 -977
May17 170323 72.650 74.080 71.000 73.950 +1.415 58 1,979 -7
Jun17 170323 75.850 77.785 74.135 77.600 +1.850 10,161 81,136 -176
Jul17 170323 76.000 77.385 74.285 77.285 +1.535 3,061 21,261 -228
Aug17 170323 75.900 77.300 74.430 77.135 +1.435 4,029 28,536 -781
Oct17 170323 67.450 68.180 66.050 68.035 +0.735 3,356 26,057 +1,173
Dec17 170323 63.400 63.750 62.180 63.550 +0.170 1,109 16,049 +202
Feb18 170323 66.100 66.450 65.150 66.450 +0.200 184 3,265 +25
Total Volume and Open Interest 34,392 217,286 -762
Class III Milk(CME)
Mar17 170323 15.81 15.81 15.80 15.80 +0.06 51 4,824 +0
Apr17 170323 15.34 15.40 15.02 15.05 -0.36 524 4,762 +82
May17 170323 15.71 15.71 15.33 15.41 -0.32 372 4,425 +39
Jun17 170323 15.96 15.98 15.72 15.80 -0.20 480 4,561 +102
Jul17 170323 16.52 16.55 16.30 16.33 -0.19 143 3,134 +10
Aug17 170323 16.74 16.74 16.60 16.63 -0.09 33 2,597 +8
Sep17 170323 16.72 16.75 16.71 16.71 -0.10 50 2,609 +10
Oct17 170323 16.54 16.54 16.49 16.51 -0.08 27 2,105 +8
Nov17 170323 16.38 16.40 16.37 16.39 -0.04 21 1,865 -13
Dec17 170323 16.31 16.32 16.28 16.28 -0.04 16 1,830 +3
Jan18 170323 16.25 16.25 16.25 16.25 unch 13 563 +4
Feb18 170323 16.24 16.25 16.24 16.24 unch 9 510 +5
Mar18 170323 16.25 16.25 16.18 16.25 unch 10 402 +10
Total Volume and Open Interest 1,764 35,214 +283
Cocoa(ICE)
May17 170323 2174 2183 2141 2176 +11 32,199 107,874 -5,183
Jul17 170323 2173 2186 2148 2181 +14 17,891 72,329 +679
Sep17 170323 2179 2188 2153 2183 +14 7,602 39,223 +2,189
Dec17 170323 2197 2208 2172 2202 +13 3,102 24,075 +237
Mar18 170323 2219 2231 2196 2226 +12 1,915 17,720 +83
May18 170323 2239 2250 2221 2245 +12 638 6,635 -1
Jul18 170323 2240 2264 2238 2263 +11 926 7,014 -72
Total Volume and Open Interest 65,008 281,932 -1,712
Coffee "C"(ICE)
May17 170323 141.50 141.85 139.55 140.50 -1.20 12,239 93,825 -395
Jul17 170323 144.05 144.20 141.95 142.90 -1.15 4,974 41,023 -200
Sep17 170323 146.40 146.50 144.30 145.25 -1.10 1,933 23,377 +360
Dec17 170323 149.80 149.85 147.65 148.55 -1.15 1,114 16,495 +28
Mar18 170323 152.00 153.05 151.15 151.80 -1.10 505 5,720 +32
May18 170323 153.75 154.65 153.15 153.85 -1.10 164 2,594 +98
Total Volume and Open Interest 21,356 187,689 +60
Orange Juice(ICE)
May17 170323 187.10 188.30 182.55 185.15 -3.85 1,994 8,513 +214
Jul17 170323 178.15 178.15 174.00 176.40 -2.15 335 1,873 +21
Sep17 170323 173.50 173.50 170.20 171.95 -1.45 81 818 +20
Nov17 170323 167.60 167.60 166.00 167.40 -0.50 34 251 +20
Jan18 170323 164.80 164.80 164.80 164.80 -0.50 0 5 +0
Mar18 170323 164.80 164.80 164.80 164.80 -0.50      
Total Volume and Open Interest 2,444 11,460 +275
Sugar #11(ICE)
May17 170323 17.31 17.65 17.15 17.60 +0.30 78,838 309,669 +5,778
Jul17 170323 17.38 17.64 17.17 17.59 +0.30 40,767 179,263 -116
Oct17 170323 17.45 17.76 17.33 17.72 +0.30 22,517 122,071 +446
Mar18 170323 17.83 18.12 17.75 18.09 +0.28 8,147 95,146 +626
May18 170323 17.65 17.89 17.58 17.86 +0.22 1,740 28,836 -30
Jul18 170323 17.45 17.66 17.39 17.62 +0.17 837 15,343 -163
Oct18 170323 17.34 17.59 17.34 17.56 +0.14 1,209 18,060 -58
Mar19 170323 17.46 17.73 17.46 17.70 +0.12 549 10,089 +65
Total Volume and Open Interest 155,155 788,422 +6,721
London Cocoa(LCE)
May17 170323 1744 1754 1727 1750 +6 15,089 102,444 -1,863
Jul17 170323 1754 1764 1737 1760 +7 9,085 61,159 +89
Sep17 170323 1761 1771 1743 1766 +8 6,354 39,984 -332
Dec17 170323 1776 1788 1759 1780 +7 3,649 41,757 -233
Mar18 170323 1793 1806 1775 1795 +5 3,426 27,273 -216
May18 170323 1799 1820 1793 1809 +4 1,072 9,537 +446
Jul18 170323 1814 1835 1812 1824 +2 22 4,308 +9
Total Volume and Open Interest 38,698 289,095 -2,099
London Sugar(LCE)
May17 170323 489.80 499.60 487.50 498.80 +10.50 10,247 40,768 -880
Aug17 170323 485.10 492.70 482.50 492.00 +8.70 4,262 22,779 +70
Oct17 170323 472.90 478.80 470.50 478.40 +6.70 1,085 15,812 +40
Dec17 170323 467.20 471.00 464.70 470.70 +5.70 416 6,448 +143
Mar18 170323 469.30 471.50 466.40 471.20 +5.10 249 4,633 +23
Total Volume and Open Interest 16,453 93,293 -527
Cotton(ICE)
May17 170323 77.61 77.97 77.23 77.27 -0.07 19,048 155,944 -3,069
Jul17 170323 78.59 79.10 78.43 78.48 -0.02 8,371 47,532 -327
Oct17 170323 76.09 76.09 76.09 76.09 +0.49 6 38 +2
Dec17 170323 75.00 75.60 75.00 75.49 +0.33 4,244 66,252 +576
Mar18 170323 75.19 75.21 74.94 75.21 +0.38 189 6,129 +129
May18 170323 75.03 75.08 75.03 75.08 +0.31 92 660 +76
Total Volume and Open Interest 31,965 278,130 -2,610
Lumber(CME)
May17 170323 373.7 379.8 372.5 376.7 +3.4 398 3,766 -4
Jul17 170323 382.2 387.4 381.4 384.3 +1.5 128 965 +52
Sep17 170323 384.0 387.5 383.9 385.1 +0.7 32 229 +4
Nov17 170323 382.4 383.7 380.5 381.4 unch 21 61 +14
Total Volume and Open Interest 579 5,037 +66
Crude Oil(NYM)
May17 170323 48.15 48.48 47.58 47.70 -0.34 628,119 625,764 +16,663
Jun17 170323 48.65 49.00 48.16 48.26 -0.32 184,529 318,601 +15,208
Jul17 170323 49.05 49.36 48.55 48.63 -0.33 70,168 130,237 +668
Aug17 170323 49.35 49.61 48.84 48.89 -0.34 35,150 91,865 +3,772
Sep17 170323 49.56 49.82 49.04 49.10 -0.35 52,735 151,637 +3,036
Oct17 170323 49.75 49.97 49.22 49.26 -0.35 18,248 67,551 +3,434
Nov17 170323 50.09 50.09 49.39 49.39 -0.34 7,807 50,147 -342
Dec17 170323 49.98 50.21 49.45 49.50 -0.32 68,101 248,991 +3,695
Jan18 170323 50.00 50.26 49.58 49.58 -0.31 4,811 53,607 +252
Feb18 170323 50.29 50.29 49.60 49.65 -0.30 958 29,030 -14
Mar18 170323 50.02 50.33 49.65 49.70 -0.29 6,559 41,713 -120
Apr18 170323 49.73 49.73 49.65 49.73 -0.29 3,671 16,067 +14
May18 170323 49.76 50.00 49.76 49.76 -0.28 3,806 10,688 +347
Jun18 170323 50.31 50.41 49.74 49.78 -0.27 19,184 78,337 +3,603
Jul18 170323 49.77 49.77 49.77 49.77 -0.27 4,770 14,237 +308
Aug18 170323 49.76 49.76 49.76 49.76 -0.26 2,573 6,675 +645
Total Volume and Open Interest 1,136,345 2,191,771 +31,699
e-miNY Crude Oil(NYM)
May17 170323 48.125 48.450 47.575 47.700 -0.350 12,541 2,586 +629
Jun17 170323 48.675 48.975 48.200 48.250 -0.325 254 374 +35
Jul17 170323 49.100 49.325 48.600 48.625 -0.325 104 196 +12
Aug17 170323 49.325 49.325 48.900 48.900 -0.325 2 21 +1
Sep17 170323 49.400 49.525 49.100 49.100 -0.350 1 145 +0
Oct17 170323 49.550 49.550 49.250 49.250 -0.350 0 24 +0
Nov17 170323 49.400 49.550 49.400 49.400 -0.325 1 25 +1
Dec17 170323 49.500 49.875 49.500 49.500 -0.325 6 122 -2
Jan18 170323 49.575 49.575 49.575 49.575 -0.325 2 125 +2
Feb18 170323 49.650 49.650 49.650 49.650 -0.300 18 41 +18
Total Volume and Open Interest 12,947 3,791 +678
NY Harbor ULSD(NYM)
Apr17 170323 149.97 150.83 148.80 149.01 -0.67 34,242 63,465 -7,047
May17 170323 150.68 151.53 149.48 149.70 -0.72 45,035 100,599 +2,567
Jun17 170323 151.40 152.27 150.33 150.50 -0.75 25,940 63,675 -554
Jul17 170323 152.52 153.02 151.31 151.45 -0.79 9,165 36,459 +1,597
Aug17 170323 154.24 154.24 152.53 152.60 -0.83 5,484 20,058 +612
Sep17 170323 155.58 155.58 153.83 153.94 -0.85 3,340 19,991 +410
Oct17 170323 156.43 156.43 155.18 155.19 -0.86 1,139 9,336 +100
Nov17 170323 156.86 157.10 156.13 156.24 -0.85 1,548 11,252 -97
Dec17 170323 158.33 158.33 156.82 157.06 -0.84 9,416 54,856 +1,329
Jan18 170323 158.02 158.39 157.91 157.91 -0.83 138 6,888 +82
Feb18 170323 158.69 159.11 158.33 158.33 -0.83 130 3,358 +67
Mar18 170323 158.29 158.46 158.20 158.20 -0.84 401 3,584 +172
Apr18 170323 157.80 157.80 157.46 157.46 -0.84 123 2,215 +51
May18 170323 156.86 157.35 156.40 156.86 -0.84 102 1,160 -3
Total Volume and Open Interest 137,294 420,771 -452
RBOB Gasoline(NYM)
Apr17 170323 160.19 160.94 157.84 158.96 -1.23 33,661 43,827 -5,016
May17 170323 161.25 162.09 159.16 160.13 -1.12 51,059 125,346 -335
Jun17 170323 161.73 162.63 159.87 160.71 -1.04 28,701 63,073 -153
Jul17 170323 161.61 162.11 159.57 160.23 -1.01 13,648 35,358 +929
Aug17 170323 160.24 160.24 158.34 158.96 -0.87 6,708 22,881 +1,035
Sep17 170323 157.99 157.99 156.34 156.85 -0.75 6,543 25,660 +552
Oct17 170323 144.76 144.76 143.77 144.14 -0.70 2,032 13,851 +288
Nov17 170323 142.04 142.04 141.10 141.44 -0.64 789 8,590 -39
Dec17 170323 140.86 140.86 138.81 139.38 -0.58 3,274 32,147 +112
Jan18 170323 138.81 138.94 137.70 138.81 -0.57 45 5,002 +6
Total Volume and Open Interest 147,124 397,562 -2,544
e-miNY RBOB Gasoline(NYM)
Apr17 170323 159.00 159.00 158.96 159.00 -1.19 0 1 +0
May17 170323 160.10 160.13 160.10 160.10 -1.15      
Jun17 170323 160.70 160.71 160.70 160.70 -1.05      
Jul17 170323 160.20 160.23 160.20 160.20 -1.04      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170323 3.020 3.063 2.986 3.051 +0.040 138,763 81,998 -15,936
May17 170323 3.085 3.142 3.056 3.131 +0.058 104,055 291,798 +6,346
Jun17 170323 3.152 3.216 3.130 3.206 +0.061 28,670 121,490 +1,468
Jul17 170323 3.224 3.282 3.197 3.272 +0.062 26,358 119,761 +1,825
Aug17 170323 3.248 3.304 3.222 3.296 +0.061 9,639 57,790 +788
Sep17 170323 3.241 3.287 3.208 3.281 +0.060 13,094 91,156 +2,974
Oct17 170323 3.251 3.299 3.221 3.292 +0.058 24,347 113,512 +1,722
Nov17 170323 3.292 3.338 3.284 3.337 +0.054 6,441 41,255 +159
Dec17 170323 3.417 3.453 3.390 3.448 +0.048 7,906 51,412 +815
Jan18 170323 3.491 3.529 3.471 3.527 +0.048 13,359 76,420 +278
Feb18 170323 3.461 3.494 3.438 3.492 +0.046 5,147 29,673 -111
Mar18 170323 3.373 3.408 3.356 3.405 +0.045 7,385 48,828 -76
Apr18 170323 2.880 2.899 2.864 2.896 +0.025 7,109 74,686 +920
May18 170323 2.830 2.847 2.811 2.842 +0.023 2,436 23,509 -227
Jun18 170323 2.867 2.867 2.843 2.861 +0.023 714 13,773 -47
Jul18 170323 2.888 2.888 2.866 2.881 +0.022 1,046 15,345 +447
Total Volume and Open Interest 401,872 1,356,374 +2,107
Brent Crude Oil(ICE)
May17 170323 50.83 51.10 50.25 50.56 -0.08 291,705 335,637 -14,693
Jun17 170323 51.02 51.29 50.46 50.66 -0.21 234,435 493,571 +17,858
Jul17 170323 51.32 51.53 50.69 50.86 -0.26 99,872 290,320 +5,032
Aug17 170323 51.54 51.73 50.90 51.06 -0.27 40,368 132,795 +5,227
Sep17 170323 51.70 51.91 51.08 51.21 -0.29 39,323 178,125 +3,057
Oct17 170323 51.97 52.00 51.19 51.32 -0.30 19,148 92,957 +5,222
Nov17 170323 51.89 52.08 51.29 51.39 -0.31 8,811 54,719 +1,122
Dec17 170323 51.86 52.14 51.38 51.44 -0.32 78,841 244,608 +1,565
Jan18 170323 52.17 52.17 51.44 51.49 -0.32 2,689 49,981 +102
Feb18 170323 51.51 51.51 51.51 51.51 -0.33 1,755 31,165 +229
Mar18 170323 52.10 52.10 51.53 51.53 -0.33 2,431 33,205 -195
Apr18 170323 51.54 51.54 51.54 51.54 -0.33 645 18,958 -99
May18 170323 51.52 51.52 51.52 51.52 -0.33 864 17,182 +7
Jun18 170323 52.10 52.15 51.42 51.48 -0.33 13,996 85,423 -167
Total Volume and Open Interest 865,748 2,476,007 +25,870
Gas Oil(ICE)
Apr17 170323 451.00 453.75 448.00 450.25 +3.25 56,191 162,038 +561
May17 170323 452.75 455.50 449.75 452.25 +3.00 37,317 113,832 -679
Jun17 170323 454.50 457.25 451.75 453.75 +2.50 33,980 130,068 +2,433
Jul17 170323 456.75 458.75 453.25 455.25 +2.25 10,591 65,079 +1,146
Aug17 170323 459.00 461.50 455.50 457.50 +2.00 8,617 39,732 +1,098
Sep17 170323 461.75 463.75 458.00 460.00 +1.75 6,699 42,280 +171
Oct17 170323 466.25 466.25 461.00 462.75 +1.50 4,070 39,074 -360
Nov17 170323 467.50 467.50 462.75 463.75 +1.25 2,553 17,667 +1
Dec17 170323 466.75 468.50 462.75 464.50 +1.00 20,965 84,275 -1,526
Jan18 170323 470.50 470.50 465.25 466.50 +1.00 1,174 15,217 +551
Total Volume and Open Interest 190,490 879,746 +4,338
Ethanol(CBOT)
Apr17 170323 1.518 1.544 1.513 1.537 unch 239 1,445 -108
May17 170323 1.564 1.564 1.534 1.554 -0.002 331 1,714 +225
Jun17 170323 1.546 1.555 1.546 1.552 -0.002 22 547 +7
Jul17 170323 1.550 1.550 1.548 1.548 -0.002 13 210 +7
Aug17 170323 1.546 1.550 1.543 1.543 -0.002 17 527 +1
Sep17 170323 1.540 1.540 1.539 1.539 +0.001 0 64 +0
Oct17 170323 1.525 1.525 1.525 1.525 +0.001 0 208 +0
Nov17 170323 1.514 1.514 1.514 1.514 +0.001 0 80 +0
Total Volume and Open Interest 622 4,817 +132
WTI Crude Oil(ICE)
May17 170323 48.25 48.48 47.58 47.70 -0.34 71,250 85,489 -834
Jun17 170323 48.78 48.98 48.16 48.26 -0.32 69,561 98,449 +4,134
Jul17 170323 49.17 49.33 48.56 48.63 -0.33 27,767 53,497 +3,525
Aug17 170323 49.42 49.59 48.84 48.89 -0.34 8,787 18,419 +1,949
Sep17 170323 49.62 49.72 49.08 49.10 -0.35 7,789 37,683 -133
Oct17 170323 49.87 49.87 49.26 49.26 -0.35 3,729 10,677 +425
Nov17 170323 49.98 50.01 49.39 49.39 -0.34 2,086 5,365 +19
Dec17 170323 50.05 50.10 49.48 49.50 -0.32 14,883 115,382 -249
Jan18 170323 49.58 49.58 49.58 49.58 -0.31 423 5,189 -132
Feb18 170323 49.65 49.65 49.65 49.65 -0.30 126 4,393 +10
Mar18 170323 49.70 49.70 49.70 49.70 -0.29 304 9,103 +1
Apr18 170323 49.73 49.73 49.73 49.73 -0.29 71 2,022 +1
May18 170323 49.76 49.76 49.76 49.76 -0.28 16 837 -4
Jun18 170323 49.78 49.78 49.78 49.78 -0.27 1,604 31,461 -722
Jul18 170323 49.77 49.77 49.77 49.77 -0.27 12 367 -12
Aug18 170323 49.76 49.76 49.76 49.76 -0.26 12 1,588 +0
Total Volume and Open Interest 213,351 602,603 +8,890
US Dollar Index(ICE)
Jun17 170323 99.585 99.665 99.435 99.563 +0.095 33,893 71,368 +293
Sep17 170323 99.445 99.500 99.335 99.412 +0.095 141 923 +36
Dec17 170323 99.245 99.340 99.215 99.247 +0.095 112 455 +77
Total Volume and Open Interest 34,149 72,753 +409
Australian Dollar(CME)
Jun17 170323 76.64 76.65 76.11 76.22 -0.43 113,497 132,545 +6,131
Sep17 170323 76.46 76.46 76.00 76.11 -0.43 354 865 +32
Dec17 170323 76.01 76.20 75.98 76.01 -0.43 2 59 +0
Total Volume and Open Interest 113,953 134,004 +6,134
British Pound(CME)
Jun17 170323 125.08 125.60 124.91 125.43 +0.27 136,570 250,953 +558
Sep17 170323 125.47 125.90 125.26 125.75 +0.27 41 450 +10
Dec17 170323 126.09 126.22 125.30 126.09 +0.27 23 212 -5
Total Volume and Open Interest 136,940 252,480 +558
Canadian Dollar(CME)
Jun17 170323 75.10 75.20 74.96 75.05 +0.01 71,924 114,853 -3,496
Sep17 170323 75.25 75.29 75.07 75.15 unch 46 1,823 +0
Dec17 170323 75.35 75.38 75.22 75.28 +0.01 1 1,441 +1
Mar18 170323 75.41 75.51 75.39 75.41 +0.01 0 94 +0
Total Volume and Open Interest 72,201 119,123 -3,391
Japanese Yen(CME)
Jun17 170323 90.23 90.70 89.95 90.34 -0.15 194,268 190,417 -1,137
Sep17 170323 90.62 91.08 90.37 90.72 -0.17 105 575 +52
Dec17 170323 91.10 91.46 90.86 91.16 -0.19 51 88 +23
Total Volume and Open Interest 195,341 191,626 -1,065
Swiss Franc(CME)
Jun17 170323 101.39 101.42 101.11 101.21 -0.16 21,363 42,541 -117
Sep17 170323 101.82 101.99 101.76 101.82 -0.16 7 55 +4
Dec17 170323 102.47 102.74 102.47 102.47 -0.17 0 11 +0
Total Volume and Open Interest 21,370 42,613 -113
EuroFX(CME)
Jun17 170323 108.40 108.51 108.14 108.31 -0.13 239,602 403,001 +9,795
Sep17 170323 108.90 109.02 108.67 108.82 -0.14 506 1,487 +116
Dec17 170323 109.44 109.51 109.26 109.37 -0.14 104 363 +7
Total Volume and Open Interest 241,057 406,717 +9,707
Mexican Peso(CME)
Apr17 170323 526.38 526.38 526.38 526.38 +4.88      
May17 170323 524.25 524.25 524.25 524.25 +5.00      
Total Volume and Open Interest 43,824 176,764 -323
Brazilian Real(CME)
Apr17 170323 322.20 322.20 317.35 319.20 -3.25 1,030 23,276 +15
May17 170323 318.25 318.25 315.90 317.30 -3.30 21 104 +1
Jun17 170323 316.50 316.50 313.60 314.90 -3.30 541 4,841 +473
Jul17 170323 312.95 312.95 312.95 312.95 -3.20      
Total Volume and Open Interest 1,592 28,221 +489
30-Year T-Bonds(CBOT)
Jun17 170323 150~210 151~020 150~030 150~170 -0~080 333,914 632,729 -4,695
Sep17 170323 149~210 150~000 149~140 149~140 -0~060 8 10 +8
Dec17 170323 149~140 149~140 149~140 149~140 -0~060      
Total Volume and Open Interest 334,123 633,163  
10-Year T-Notes(CBOT)
Jun17 170323 124~145 124~200 124~060 124~130 -0~040 1,789,403 3,048,684 -11,946
Sep17 170323 123~285 124~040 123~280 123~285 -0~035 139 320 +16
Dec17 170323 123~285 123~285 123~285 123~285 -0~035      
Total Volume and Open Interest 1,795,446 3,069,674  
5-Year T-Notes(CBOT)
Mar17 170323 117~304 118~024 117~296 117~312 -0~010 3,188 39,793 -2,042
Jun17 170323 117~186 117~226 117~140 117~190 -0~010 977,350 2,963,685 +13,381
Sep17 170323 117~004 117~004 117~004 117~004 -0~010      
Total Volume and Open Interest 980,538 3,003,478 +11,339
2 Year T-Notes(CBOT)
Mar17 170323 108~146 108~152 108~136 108~150 +0~004 348 8,721 -197
Jun17 170323 108~052 108~066 108~042 108~056 +0~002 317,182 1,443,270 +18,142
Sep17 170323 108~044 108~044 108~044 108~044 +0~002      
Total Volume and Open Interest 317,530 1,451,991 +17,945
Eurodollars(CME)
Jun17 170323 98.700 98.715 98.690 98.715 +0.015 350,113 1,608,585 +6,341
Sep17 170323 98.580 98.595 98.560 98.585 +0.010 313,968 1,255,368 +9,328
Dec17 170323 98.450 98.470 98.435 98.455 +0.005 383,535 1,445,300 -4,660
Mar18 170323 98.340 98.360 98.320 98.345 unch 265,206 1,050,448 +36,539
Jun18 170323 98.220 98.245 98.195 98.225 -0.005 280,546 1,012,418 -12,330
Sep18 170323 98.110 98.140 98.085 98.115 -0.010 254,307 820,875 +8,650
Dec18 170323 97.995 98.020 97.965 97.995 -0.015 354,546 1,200,632 +28,094
Mar19 170323 97.925 97.950 97.890 97.920 -0.020 234,085 640,706 -1,403
Jun19 170323 97.855 97.880 97.815 97.845 -0.025 198,933 617,782 -692
Sep19 170323 97.785 97.810 97.745 97.775 -0.025 150,375 561,655 +7,525
Dec19 170323 97.700 97.730 97.660 97.690 -0.030 251,023 577,158 -19,857
Mar20 170323 97.655 97.680 97.615 97.640 -0.035 126,911 299,712 +7,459
Jun20 170323 97.605 97.635 97.565 97.590 -0.035 88,866 214,404 +382
Sep20 170323 97.560 97.590 97.520 97.545 -0.035 70,018 202,018 -452
Dec20 170323 97.505 97.530 97.465 97.490 -0.035 84,050 223,109 -983
Mar21 170323 97.470 97.495 97.430 97.450 -0.040 61,263 101,287 -1,788
Jun21 170323 97.425 97.455 97.390 97.410 -0.040 39,163 109,459 +1,067
Sep21 170323 97.390 97.415 97.350 97.365 -0.040 31,042 59,311 +458
Total Volume and Open Interest 3,654,070 12,492,509 +66,380
Ultra T-Bond(CBOT)
Mar17 170322 161~18 162~12 161~17 161~22 +0~28 1,827 4,227 -1,135
Jun17 170323 160~18 161~02 159~26 160~10 -0~13 114,052 709,928 +8,464
Sep17 170323 160~03 160~03 160~03 160~03 -0~13      
Total Volume and Open Interest 114,877 712,569 +6,878
Ultra 10-Yr T-Note(CBOT)
Mar17 170322 135~065 135~140 135~025 135~060 +0~130 689 5,435 -117
Jun17 170323 133~240 133~310 133~110 133~190 -0~080 114,703 330,531 +1,670
Sep17 170323 133~050 133~050 133~050 133~050 -0~180      
Total Volume and Open Interest 115,161 332,751 -1,545
30 Day Federal Funds(CBOT)
Mar17 170323 99.215 99.215 99.215 99.215 unch 2,099 108,386 -499
Apr17 170323 99.105 99.110 99.105 99.110 unch 5,078 467,998 +2,238
May17 170323 99.095 99.100 99.090 99.095 unch 12,219 266,256 -1,357
Jun17 170323 99.030 99.040 99.030 99.035 unch 11,485 63,060 +436
Jul17 170323 98.980 98.985 98.975 98.980 unch 50,515 129,975 +6,752
Aug17 170323 98.950 98.955 98.940 98.950 +0.005 24,468 101,008 +3,356
Total Volume and Open Interest 213,474 1,657,675 +44,005
Japanese Govt Bonds(SGX)
Jun17 170322 150.24 150.49 150.22 150.49 +0.22 220 13,900 +918
Sep17 170322 150.49 150.49 150.49 150.49 +0.22      
Dec17 170322 150.49 150.49 150.49 150.49 +0.22      
Total Volume and Open Interest 220 13,900 +918
Euro-Buxl(EUREX)
Jun17 170323 167.22 167.92 166.10 166.50 -0.88 51,096 201,193 +2,728
Sep17 170323 165.72 165.72 164.30 164.66 -0.86 615 591 -25
Dec17 170323 162.96 162.96 162.96 162.96 -0.88      
Total Volume and Open Interest 51,711 201,784 +2,703
Euro-Bund(EUREX)
Jun17 170323 160.12 160.47 159.88 160.03 -0.17 881,146 1,938,077 -43,021
Sep17 170323 161.78 162.00 161.48 161.57 -0.15 331 12,273 -115
Dec17 170323 159.73 159.73 159.73 159.73 -0.17      
Total Volume and Open Interest 881,477 1,950,350 -43,136
Euro-Bobl(EUREX)
Jun17 170323 131.30 131.44 131.17 131.24 -0.09 634,755 1,395,067 -111,971
Sep17 170323 131.92 132.02 131.87 131.87 -0.09 1,244 3,048 +922
Dec17 170323 130.94 130.94 130.94 130.94 -0.09      
Total Volume and Open Interest 635,999 1,398,115 -111,049
Euro-Schatz(EUREX)
Jun17 170323 112.18 112.21 112.13 112.15 -0.04 417,664 1,414,974 -128,865
Sep17 170323 111.93 111.93 111.93 111.93 -0.04      
Dec17 170323 112.95 112.95 112.95 112.95 -0.05      
Total Volume and Open Interest 417,664 1,414,974 -128,865
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170323 100.305 100.305 100.305 100.305 unch 0 34,666 +748
Sep17 170323 100.260 100.260 100.260 100.260 +0.005 3 4,683 +0
Total Volume and Open Interest 56 71,132 +749
Long Gilt(LIFFE)
Mar17 170323 127~25 127~31 127~13 127~16 -0~17 3,670 47,078 -3,071
Jun17 170323 126~23 127~01 126~09 126~13 -0~17 232,734 672,294 +1,802
Total Volume and Open Interest 236,404 719,374 -1,269
3-Mth Short Sterling(LIFFE)
Jun17 170323 99.62 99.62 99.61 99.61 unch 90,914 530,135 +2,532
Sep17 170323 99.56 99.56 99.53 99.54 -0.02 98,987 413,177 +3,526
Dec17 170323 99.51 99.52 99.48 99.49 -0.01 120,665 337,128 -19,983
Mar18 170323 99.46 99.47 99.43 99.44 -0.02 135,063 277,154 -16,649
Jun18 170323 99.42 99.43 99.38 99.39 -0.02 109,992 322,309 -3,421
Sep18 170323 99.36 99.37 99.32 99.33 -0.03 119,131 226,690 +12,959
Total Volume and Open Interest 1,194,719 3,033,141 +14,706
3-Mth Euribor(LIFFE)
Jun17 170323 100.300 100.310 100.300 100.310 +0.010 28,503 507,091 -505
Sep17 170323 100.260 100.265 100.255 100.260 +0.005 67,890 417,505 -6,398
Dec17 170323 100.215 100.225 100.210 100.215 unch 119,630 362,031 +3,014
Total Volume and Open Interest 1,032,839 3,989,086 +23,006
3-Mth Aus T-Bills(SFE)
Jun17 170323 98.21 98.21 98.20 98.21 unch 15,866 205,918 -2,389
Sep17 170323 98.19 98.20 98.19 98.20 +0.01 16,709 190,134 +707
Dec17 170323 98.14 98.15 98.13 98.15 +0.01 23,236 231,853 -1,644
Mar18 170323 98.06 98.07 98.05 98.06 unch 12,567 124,113 -2,570
Jun18 170323 97.96 97.98 97.95 97.97 +0.01 10,458 111,033 +2,412
Sep18 170323 97.86 97.89 97.85 97.87 +0.01 8,484 78,404 -659
Dec18 170323 97.76 97.79 97.76 97.78 +0.02 7,713 51,282 +330
Mar19 170323 97.67 97.69 97.66 97.69 +0.03 2,872 24,931 +290
Jun19 170323 97.58 97.61 97.57 97.61 +0.03 0 6,600 +0
Sep19 170323 97.49 97.54 97.49 97.54 +0.04 0 799 +0
Total Volume and Open Interest 97,905 1,029,575 -3,566
10-Year Aus T-Bonds(SFE)
Jun17 170323 97.20 97.25 97.20 97.22 +0.01 63,888 950,785 -1,515
Sep17 170323 97.22 97.22 97.22 97.22 +0.01      
Total Volume and Open Interest 63,888 950,785 -1,515
3-Year Aus T-Bonds(SFE)
Jun17 170323 97.98 98.01 97.97 98.00 +0.02 83,887 904,719 +1,273
Sep17 170323 98.00 98.00 98.00 98.00 +0.02      
Total Volume and Open Interest 83,887 904,719 +1,273
Gold(CMX)
Apr17 170323 1248.6 1253.3 1242.7 1247.2 -2.5 285,634 170,923 -1,656
Jun17 170323 1251.5 1256.4 1245.6 1250.1 -2.7 51,208 179,258 +17,727
Aug17 170323 1255.4 1259.4 1249.4 1253.4 -2.8 1,621 35,761 +391
Oct17 170323 1257.6 1261.9 1252.2 1256.5 -2.8 542 5,501 -166
Dec17 170323 1260.9 1265.6 1255.0 1259.7 -2.8 1,156 32,397 +12
Feb18 170323 1265.0 1265.0 1259.2 1262.9 -2.9 227 6,745 +95
Apr18 170323 1266.4 1266.4 1249.4 1266.4 -2.8 46 590 +43
Jun18 170323 1272.1 1272.1 1270.0 1270.0 -2.8 109 4,691 -19
Aug18 170323 1273.7 1273.7 1273.7 1273.7 -2.8 12 301 +12
Oct18 170323 1277.5 1277.5 1277.5 1277.5 -2.8 15 15 +10
Dec18 170323 1281.2 1281.4 1281.2 1281.4 -2.7 81 5,779 -1
Total Volume and Open Interest 341,086 446,880 +16,494
Silver(CMX)
Mar17 170323 1757.5 1757.5 1756.3 1756.3 +1.8 21 430 -119
May17 170323 1755.5 1771.0 1752.5 1759.3 +1.5 56,000 142,961 +2,255
Jul17 170323 1761.0 1777.0 1761.0 1766.6 +1.5 5,822 23,752 +1,352
Sep17 170323 1769.0 1782.5 1769.0 1773.5 +1.5 1,290 7,377 -49
Dec17 170323 1776.5 1792.0 1776.5 1783.3 +1.4 973 13,555 +389
Mar18 170323 1793.4 1793.4 1776.5 1793.4 +1.4 6 364 -5
May18 170323 1799.9 1799.9 1799.9 1799.9 +1.4 0 26 +0
Total Volume and Open Interest 64,303 190,819 +3,750
Platinum(NYMEX)
Apr17 170323 964.0 971.9 957.1 963.8 +1.9 18,378 32,160 -3,654
Jul17 170323 968.0 975.1 960.7 967.6 +1.9 4,933 32,213 +3,111
Oct17 170323 971.7 977.9 965.6 971.5 +2.0 224 2,670 +212
Jan18 170323 975.5 989.4 975.5 975.5 +2.0 60 338 +2
Total Volume and Open Interest 23,657 67,455 -271
Palladium(NYMEX)
Mar17 170323 801.90 801.90 788.30 801.90 +10.45 0 27 +0
Jun17 170323 788.05 809.95 786.90 800.15 +10.70 4,698 29,089 +867
Sep17 170323 788.05 809.25 788.05 800.70 +10.70 10 443 +5
Total Volume and Open Interest 4,736 29,594 +898
Copper(CMX)
Mar17 170323 262.20 264.30 260.95 263.65 +1.45 550 1,272 -183
May17 170323 263.90 265.50 261.50 264.45 +1.40 76,751 135,801 +1,867
Jul17 170323 265.35 266.95 263.05 265.90 +1.35 5,624 44,323 +1,961
Sep17 170323 266.70 268.00 264.75 267.25 +1.30 2,841 18,915 +1,007
Dec17 170323 268.00 272.00 266.45 268.75 +1.25 2,143 29,915 +524
Total Volume and Open Interest 88,781 269,323 +5,087
E-mini DJIA Index(CBOT)
Jun17 170323 20589 20702 20561 20588 -8 266,691 133,110 +2,113
Sep17 170323 20568 20633 20513 20526 -10 60 274 +3
Dec17 170323 20491 20500 20449 20491 -10 11 17 +10
Mar18 170323 20461 20461 20461 20461 -10      
Total Volume and Open Interest 266,762 133,401 +2,126
S & P 500(CME)
Jun17 170323 2344.60 2347.60 2340.00 2340.00 -2.60 5,029 49,103 +1,666
Sep17 170323 2336.80 2352.30 2334.30 2336.80 -2.50 50 86 +50
Dec17 170323 2334.60 2350.10 2332.10 2334.60 -2.50 0 2 +0
Mar18 170323 2332.60 2348.10 2330.10 2332.60 -2.50      
Total Volume and Open Interest 5,079 49,191 +1,716
S & P 500 E-Mini(Globex)
Jun17 170323 2342.25 2356.00 2338.25 2340.00 -2.50 2,567,939 2,863,550 +22,781
Sep17 170323 2339.50 2352.50 2335.25 2336.75 -2.50 3,399 3,196 +581
Dec17 170323 2342.50 2350.00 2334.50 2334.50 -2.50 56 1,203 -13
Mar18 170323 2332.50 2337.75 2332.50 2332.50 -2.50 8 19 +6
Total Volume and Open Interest 2,571,402 2,867,968 +23,355
NASDAQ 100 E-Mini(Globex)
Jun17 170323 5365.50 5378.50 5347.30 5354.50 -11.30 414,738 238,409 +5,825
Sep17 170323 5376.50 5378.30 5351.80 5357.30 -11.20 55 199 +18
Dec17 170323 5358.80 5358.80 5324.00 5358.80 -11.20 4 19 -1
Total Volume and Open Interest 414,808 238,636 +5,850
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 170323 1688.20 1705.80 1684.70 1694.50 +4.20 26,010 92,451 -38
Sep17 170323 1693.10 1702.40 1686.10 1693.10 +4.20      
Total Volume and Open Interest 26,010 92,451 -38
Volatility Index(CBOE)
Mar17 170322 12.30 12.85 12.15 12.15 -0.03 126,473 128,062 -24,004
Apr17 170323 13.90 14.30 13.55 14.28 +0.35 241,886 314,047 +15,982
May17 170323 14.58 14.95 14.30 14.78 +0.20 68,744 81,267 +5,653
Jun17 170323 15.26 15.58 15.00 15.48 +0.20 22,083 34,781 +1,540
Total Volume and Open Interest 510,485 509,950 -101,401
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170323 824.50 824.50 824.50 824.50 +5.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170323 1345.40 1361.50 1340.50 1350.60 +8.60 263,418 549,521 +4,811
Sep17 170323 1345.50 1355.50 1345.50 1349.10 +8.60 27 225 +15
Dec17 170323 1347.60 1347.60 1347.60 1347.60 +8.60 0 80 +0
Total Volume and Open Interest 263,445 549,826 +4,826
Nikkei 225(CME)
Jun17 170323 18995 19060 18875 18970 unch 15,574 33,316 -628
Sep17 170323 18990 19300 18990 18990 unch 1 30 -1
Total Volume and Open Interest 15,575 33,346 -629
Nikkei 225(SGX)
Jun17 170323 18920 18940 18860 18940 +20 48,324 185,459 +2,228
Sep17 170322 19115 19115 18875 18890 -395 9 563 -1
Dec17 170323 18795 18795 18795 18795 +20 0 2,413 +0
Total Volume and Open Interest 48,336 194,527 +2,230
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170322 19320 19340 18870 18910 -400 602,193 514,255 +235,762
Sep17 170322 19280 19295 18830 18860 -400 2,656 4,696 +556
Total Volume and Open Interest 639,023 590,161 +251,542
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170322 19320 19340 18870 18910 -400 46,834 336,684 +19,390
Sep17 170322 19280 19290 18840 18860 -400 204 9,702 +55
Total Volume and Open Interest 47,065 429,784 +19,458
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170323 18930 19000 18815 18900 -15 56,848 56,905 -694
Sep17 170323 18835 18855 18835 18855 -15 0 4 +0
Total Volume and Open Interest 56,848 56,910 -694
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170323 18900 19050 18900 18900 -20 1 13 +1
Sep17 170323 18860 18860 18860 18860 -10      
Total Volume and Open Interest 1 13 +1
CAC 40(EURONEXT)
Apr17 170323 4995.0 5025.5 4971.0 5024.0 +38.0 101,613 354,833 +12,562
May17 170323 4931.5 4961.0 4910.0 4960.5 +38.0 125 179 +32
Jun17 170323 4880.0 4909.5 4859.5 4909.5 +38.0 625 16,938 +2
Total Volume and Open Interest 102,363 375,965 +12,596
Hang Seng Index(HKFE)
Mar17 170323 24308 24465 24250 24350 +48 96,924 135,622 -119
Apr17 170323 24280 24472 24261 24362 +52 3,625 11,430 +1,455
Total Volume and Open Interest 106,752 160,614 +4,360
DAX(EUREX)
Jun17 170323 11973.0 12075.0 11922.5 12072.0 +128.5 113,074 171,181 -4,875
Sep17 170323 11948.0 12063.5 11925.0 12063.5 +128.5 266 5,015 +72
Dec17 170323 12058.0 12058.0 12058.0 12058.0 +134.5 1 1 +0
Total Volume and Open Interest 113,341 176,197 -4,803
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170323 11971.0 12075.0 11923.0 12072.0 +128.5 37,968 10,064 -41
Sep17 170323 11934.0 12065.0 11934.0 12063.5 +128.5 33 114 +18
Total Volume and Open Interest 38,011 10,191 -16
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170323 3353 3378 3337 3376 +28 1,336,682 4,001,698 -28,074
Sep17 170323 3341 3368 3330 3367 +28 31,444 43,311 +16
Total Volume and Open Interest 1,388,143 4,078,943 -28,061
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170323 8440 8488 8408 8472 +54 39,561 201,616 -3,878
Sep17 170323 8410 8452 8410 8448 +55 128 3,914 +156
Total Volume and Open Interest 39,689 205,530 -3,722
FT-SE 100(EURONEXT)
Jun17 170323 7266.50 7274.00 7234.00 7269.50 +13.00 109,477 755,979 +1,065
Sep17 170323 7194.00 7204.50 7193.00 7204.50 +13.50 4 16 +2
Dec17 170323 7164.50 7164.50 7164.50 7164.50 +14.00 0 150 +0
Total Volume and Open Interest 109,481 756,145 +1,067
SPI 200(SFE)
Jun17 170323 5663.0 5708.0 5661.0 5707.0 +39.0 18,508 262,361 +1,513
Sep17 170323 5651.0 5651.0 5651.0 5651.0 +39.0 3 1,963 -1
Dec17 170323 5639.0 5639.0 5639.0 5639.0 +39.0 0 1,478 +0
Total Volume and Open Interest 18,524 266,536 +1,517
FTSE MIB(ISE)
Jun17 170323 19575.00 19755.00 19505.00 19729.00 +201.00 33,371 31,112 +148
Sep17 170323 19515.00 19660.00 19420.00 19642.00 +206.00 16 12 -2
Dec17 170323 19537.00 19537.00 19537.00 19537.00 +206.00 0 25 +0
Total Volume and Open Interest 33,387 31,149 +146
KOSPI 200(KFE)
Jun17 170323 282.60 284.50 282.20 283.20 +0.65 119,217 141,556 +2,629
Sep17 170323 283.45 285.00 282.80 283.75 +0.45 291 4,884 +56
Dec17 170323 285.15 285.15 285.15 285.15 +1.55 9 8,744 +3
Total Volume and Open Interest 119,537 158,460 +2,728
GSCI(CME)
Apr17 170323 378.75 379.15 376.20 377.60 -0.75 63 15,278 +22
May17 170323 380.00 380.80 380.00 380.00 -0.75      
Jun17 170323 381.00 381.00 381.00 381.00 -0.75      
Total Volume and Open Interest 63 15,278 +22
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