Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 28, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170328 971.25 976.50 970.00 972.00 +0.50 116,483 312,909 -3,379
Jul17 170328 981.75 986.75 980.50 982.25 +0.50 41,029 183,455 +846
Aug17 170328 984.50 988.50 982.50 984.25 +0.50 3,953 23,655 +210
Sep17 170328 980.00 980.25 975.00 977.00 +0.50 1,640 6,854 +151
Nov17 170328 971.00 975.25 970.00 972.25 +1.25 22,625 150,851 +886
Jan18 170328 976.50 980.25 975.75 977.50 +1.00 1,280 7,559 +53
Mar18 170328 979.00 983.00 978.00 979.75 +0.50 1,264 7,951 -50
May18 170328 983.50 985.00 982.00 983.00 +0.75 537 2,755 -117
Jul18 170328 987.00 990.50 987.00 987.50 +0.50 336 9,265 +132
Aug18 170328 984.50 984.50 982.00 982.00 +0.25 5 23 -4
Sep18 170328 969.00 977.75 969.00 969.00 +0.25 17 32 +4
Nov18 170328 960.25 961.75 958.50 959.25 -2.00 463 2,426 -6
Jan19 170328 962.00 962.00 962.00 962.00 -2.00 0 54 +0
Mar19 170328 962.00 962.00 962.00 962.00 -2.00      
Total Volume and Open Interest 189,632 707,826 -1,274
Soybean Meal(CBOT)
May17 170328 315.60 317.40 314.80 315.30 unch 51,847 166,653 -5,016
Jul17 170328 318.80 320.70 318.30 318.80 +0.20 26,027 105,831 +1,310
Aug17 170328 319.50 321.10 318.70 319.30 unch 4,099 14,296 +121
Sep17 170328 319.40 320.70 318.60 319.10 unch 2,801 12,061 +111
Oct17 170328 318.60 318.80 316.90 317.50 unch 2,204 11,575 +115
Dec17 170328 318.00 319.30 317.00 317.70 -0.30 9,460 51,872 +330
Jan18 170328 318.90 318.90 317.20 317.70 -0.30 339 3,112 -6
Mar18 170328 318.70 318.90 317.10 317.90 unch 485 3,851 -14
May18 170328 318.40 318.80 317.00 317.80 unch 230 1,890 +118
Jul18 170328 319.00 320.10 318.00 319.00 unch 164 2,001 +1
Total Volume and Open Interest 97,792 374,441 -2,903
Soybean Oil(CBOT)
May17 170328 32.32 32.64 32.18 32.47 +0.18 68,702 182,610 -2,546
Jul17 170328 32.58 32.91 32.46 32.74 +0.19 31,643 103,896 +4,521
Aug17 170328 32.63 32.98 32.57 32.81 +0.18 3,830 17,555 +344
Sep17 170328 32.77 33.01 32.64 32.88 +0.18 2,215 13,135 +250
Oct17 170328 32.75 33.05 32.65 32.89 +0.15 878 11,998 +163
Dec17 170328 32.92 33.22 32.83 33.05 +0.14 9,986 56,845 +2,979
Jan18 170328 33.13 33.32 33.00 33.20 +0.14 330 3,714 +57
Mar18 170328 33.24 33.40 33.18 33.36 +0.12 617 4,830 +151
May18 170328 33.32 33.56 33.32 33.48 +0.11 646 1,576 +117
Jul18 170328 33.50 33.70 33.46 33.63 +0.12 120 1,667 +34
Total Volume and Open Interest 119,002 399,714 +6,079
Canola(WCE)
May17 170328 489.6 497.0 488.9 495.7 +7.0 19,457 79,980 +3,200
Jul17 170328 494.4 501.4 494.4 499.7 +5.6 13,318 57,304 +4,023
Nov17 170328 484.7 488.6 484.7 486.2 +0.8 6,060 57,870 +1,040
Jan18 170328 492.2 494.0 490.2 491.5 +0.7 109 6,437 +53
Mar18 170328 497.0 498.3 495.7 495.7 +0.2 13 477 +10
Total Volume and Open Interest 38,957 202,218 +8,326
Corn(CBOT)
May17 170328 356.00 358.75 355.75 357.75 +2.00 114,283 588,932 -28,598
Jul17 170328 363.50 366.50 363.50 365.50 +2.00 35,130 367,229 +3,961
Sep17 170328 371.50 374.00 371.00 373.25 +2.00 13,619 165,356 +1,629
Dec17 170328 380.00 382.25 380.00 381.75 +1.75 20,682 212,206 +1,593
Mar18 170328 389.25 391.50 389.25 391.00 +1.25 1,513 50,262 -26
May18 170328 395.25 396.75 395.25 396.50 +1.75 755 6,210 +125
Jul18 170328 399.00 400.25 398.75 400.00 +1.50 1,317 14,466 +293
Sep18 170328 394.25 394.25 393.75 393.75 +1.25 79 1,975 +58
Dec18 170328 394.00 395.75 394.00 395.25 +1.25 741 16,677 +225
Mar19 170328 402.00 403.25 402.00 402.75 +1.25 152 340 +101
Total Volume and Open Interest 188,280 1,424,254 -20,639
Wheat(CBOT)
May17 170328 421.00 425.75 419.25 424.50 +3.75 49,583 253,461 -5,224
Jul17 170328 434.75 439.25 433.50 437.50 +2.75 24,959 125,655 +2,651
Sep17 170328 448.75 454.50 448.50 452.50 +2.50 6,760 51,468 +531
Dec17 170328 468.50 473.75 468.25 472.50 +2.75 3,215 61,238 +261
Mar18 170328 485.00 487.75 485.00 487.25 +3.00 453 10,685 +71
May18 170328 491.75 496.50 491.75 495.75 +3.75 26 1,169 +6
Total Volume and Open Interest 85,109 505,609 -1,667
Wheat(KCBT)
May17 170328 421.25 427.50 418.75 424.00 +2.75 20,563 105,003 +2,816
Jul17 170328 433.75 440.25 432.00 437.00 +2.75 12,765 84,633 +3,593
Sep17 170328 448.25 454.50 447.00 452.00 +2.75 2,988 19,177 +495
Dec17 170328 470.75 477.25 468.75 474.00 +2.50 1,336 21,923 +167
Mar18 170328 485.00 492.00 485.00 489.75 +2.50 392 5,536 +50
May18 170328 495.25 498.75 495.25 498.75 +2.00 146 1,887 +48
Jul18 170328 502.00 502.00 499.00 502.00 +2.00 112 1,539 +45
Total Volume and Open Interest 38,302 240,058 +7,214
Wheat(MGE)
May17 170328 532.75 537.25 532.75 535.00 +2.00 2,242 28,754 -107
Jul17 170328 539.75 543.75 539.25 542.00 +2.25 1,337 18,266 -253
Sep17 170328 547.00 550.75 546.50 549.00 +2.50 474 9,573 +119
Dec17 170328 556.25 560.25 556.25 558.25 +2.00 161 7,374 -4
Mar18 170328 569.25 570.00 568.50 568.50 +2.00 101 4,042 +48
May18 170328 573.75 575.25 573.75 573.75 +1.75 24 1,728 +23
Total Volume and Open Interest 4,341 70,110 -172
Oats(CBOT)
May17 170328 241.25 242.00 234.00 235.00 -5.50 143 4,627 +2
Jul17 170328 231.00 231.50 224.50 225.75 -4.75 43 1,179 +25
Sep17 170328 229.00 229.75 221.50 223.00 -3.50 11 44 +2
Dec17 170328 228.75 229.25 222.00 223.25 -4.00 13 582 +5
Total Volume and Open Interest 210 6,492 +34
Rough Rice(CBOT)
May17 170328 9.79 9.83 9.70 9.76 -0.05 579 9,862 -286
Jul17 170328 10.05 10.07 9.98 10.02 -0.05 74 1,248 +66
Sep17 170328 10.28 10.28 10.20 10.23 -0.05 2 54 +0
Nov17 170328 10.40 10.40 10.40 10.40 -0.04 0 20 +0
Total Volume and Open Interest 655 11,184 -220
Live Cattle(CME)
Apr17 170328 120.980 121.885 120.600 120.785 -0.295 16,783 47,887 -3,291
Jun17 170328 111.350 112.230 111.250 111.600 +0.150 32,256 174,771 +5,178
Aug17 170328 106.700 107.650 106.600 107.135 +0.350 15,083 75,434 +900
Oct17 170328 106.230 107.180 106.230 106.730 +0.330 9,900 53,156 +1,731
Dec17 170328 106.900 107.950 106.900 107.635 +0.455 3,005 21,892 +488
Feb18 170328 106.730 107.885 106.730 107.580 +0.530 452 8,013 -4
Total Volume and Open Interest 77,742 384,547 +5,078
Feeder Cattle(CME)
Mar17 170328 132.325 132.700 132.130 132.350 +0.200 469 2,317 -8
Apr17 170328 133.000 133.700 132.575 132.950 -0.150 4,118 10,235 -518
May17 170328 131.150 131.985 131.000 131.600 +0.275 4,869 21,598 +573
Aug17 170328 132.800 133.825 132.800 133.550 +0.450 2,770 17,876 +465
Sep17 170328 132.300 133.200 132.285 132.935 +0.335 772 3,132 +202
Oct17 170328 130.800 131.685 130.800 131.435 +0.635 280 1,074 +38
Nov17 170328 129.550 130.050 129.350 129.650 unch 167 680 +63
Total Volume and Open Interest 13,471 57,259 +826
Lean Hogs(CME)
Apr17 170328 66.035 66.135 65.035 65.100 -0.550 11,337 25,117 -2,108
May17 170328 70.350 70.500 69.350 69.400 -0.930 218 1,942 +25
Jun17 170328 73.650 73.750 72.300 72.450 -1.085 19,171 80,893 +777
Jul17 170328 74.050 74.385 73.050 73.150 -0.850 3,811 21,734 +59
Aug17 170328 74.385 74.535 73.180 73.300 -0.850 5,394 28,366 +165
Oct17 170328 65.785 65.885 64.785 64.900 -0.850 2,528 28,463 +328
Dec17 170328 62.000 62.000 61.080 61.200 -0.930 1,554 16,785 +306
Feb18 170328 64.680 64.680 64.000 64.285 -0.795 279 3,308 -4
Total Volume and Open Interest 44,391 209,133 -428
Class III Milk(CME)
Mar17 170328 15.83 15.83 15.83 15.83 unch 62 4,829 -3
Apr17 170328 15.01 15.25 15.00 15.16 +0.16 188 4,932 +24
May17 170328 15.31 15.66 15.29 15.59 +0.30 168 4,431 +11
Jun17 170328 15.73 15.96 15.64 15.93 +0.21 47 4,624 +8
Jul17 170328 16.28 16.50 16.25 16.50 +0.18 21 3,210 +2
Aug17 170328 16.65 16.82 16.64 16.81 +0.14 39 2,614 +22
Sep17 170328 16.79 16.91 16.74 16.91 +0.13 7 2,625 +1
Oct17 170328 16.80 16.80 16.76 16.80 +0.20 17 2,121 +3
Nov17 170328 16.54 16.62 16.54 16.59 +0.12 5 1,887 +5
Dec17 170328 16.52 16.54 16.51 16.52 +0.15 28 1,930 +28
Jan18 170328 16.42 16.42 16.42 16.42 +0.12 0 569 +0
Feb18 170328 16.52 16.52 16.42 16.42 +0.08 3 529 +3
Mar18 170328 16.39 16.47 16.39 16.39 +0.09 3 406 +3
Total Volume and Open Interest 597 35,751 +116
Cocoa(ICE)
May17 170328 2161 2164 2111 2129 -21 13,902 100,082 -1,258
Jul17 170328 2166 2169 2116 2135 -22 9,100 76,295 +214
Sep17 170328 2172 2175 2124 2141 -21 5,251 42,271 -455
Dec17 170328 2189 2191 2142 2159 -21 1,479 24,772 +443
Mar18 170328 2214 2214 2166 2183 -20 783 17,362 -24
May18 170328 2210 2221 2198 2201 -20 242 6,716 +119
Jul18 170328 2223 2239 2218 2218 -21 380 7,726 +278
Total Volume and Open Interest 33,030 283,944 +103
Coffee "C"(ICE)
May17 170328 139.30 139.65 137.75 138.85 -0.35 20,005 94,551 +865
Jul17 170328 141.85 142.00 140.10 141.20 -0.35 10,250 43,508 +1,004
Sep17 170328 143.90 144.20 142.45 143.55 -0.35 5,399 23,881 +280
Dec17 170328 147.45 147.45 145.85 146.85 -0.35 2,356 16,942 +511
Mar18 170328 150.65 150.70 149.10 150.05 -0.35 1,964 4,760 -994
May18 170328 151.35 152.15 151.25 152.15 -0.35 533 2,583 +36
Total Volume and Open Interest 41,895 191,410 +1,999
Orange Juice(ICE)
May17 170328 173.80 173.80 169.30 170.50 -4.50 934 8,814 -131
Jul17 170328 167.20 167.20 163.45 164.70 -3.55 176 1,878 -17
Sep17 170328 163.05 163.50 161.60 162.25 -3.10 31 820 +5
Nov17 170328 160.50 160.50 159.20 159.35 -2.90 12 254 -2
Jan18 170328 158.00 158.20 158.00 158.20 -2.40 10 13 +8
Mar18 170328 158.20 158.20 158.20 158.20 -2.40      
Total Volume and Open Interest 1,163 11,779 -137
Sugar #11(ICE)
May17 170328 17.72 18.17 17.48 17.56 -0.14 41,924 313,496 -2,497
Jul17 170328 17.71 18.12 17.51 17.60 -0.08 22,879 181,267 +630
Oct17 170328 17.85 18.22 17.67 17.77 -0.02 12,090 123,430 +619
Mar18 170328 18.15 18.56 18.06 18.17 +0.04 6,307 95,818 +1,184
May18 170328 17.89 18.29 17.86 17.96 +0.08 7,330 32,106 +2,933
Jul18 170328 17.64 18.04 17.64 17.77 +0.13 1,202 15,802 +340
Oct18 170328 17.58 17.96 17.58 17.73 +0.14 447 17,801 -29
Mar19 170328 17.74 18.10 17.74 17.88 +0.14 105 10,166 +44
Total Volume and Open Interest 92,337 799,848 +3,239
London Cocoa(LCE)
May17 170328 1728 1728 1698 1708 -11 8,184 98,864 -694
Jul17 170328 1737 1738 1712 1720 -10 4,938 60,460 +251
Sep17 170328 1742 1745 1720 1728 -9 3,425 40,194 -433
Dec17 170328 1758 1761 1737 1744 -8 1,328 42,497 +273
Mar18 170328 1773 1776 1753 1760 -7 1,263 27,586 +130
May18 170328 1772 1784 1769 1773 -7 472 9,674 +250
Jul18 170328 1786 1798 1783 1786 -7 40 4,321 -3
Total Volume and Open Interest 19,907 286,438 -26
London Sugar(LCE)
May17 170328 502.50 507.00 493.90 495.30 -2.60 5,292 40,820 +211
Aug17 170328 495.40 500.20 488.60 490.60 -2.10 3,078 23,667 +383
Oct17 170328 483.80 486.40 477.30 480.40 +0.20 867 16,623 +324
Dec17 170328 477.40 479.30 472.00 474.70 +1.70 374 6,838 +121
Mar18 170328 477.40 479.30 472.10 474.80 +1.70 462 5,123 +245
Total Volume and Open Interest 10,266 96,279 +1,432
Cotton(ICE)
May17 170328 77.00 77.51 76.70 76.88 -0.06 14,784 151,876 -2,159
Jul17 170328 78.25 78.81 78.10 78.28 -0.03 8,110 52,075 +1,938
Oct17 170328 75.53 75.53 75.53 75.53 -0.07 2 38 -1
Dec17 170328 74.92 75.09 74.44 74.89 -0.13 4,284 69,808 +1,287
Mar18 170328 74.65 74.67 74.30 74.58 -0.07 612 6,568 +319
May18 170328 74.60 74.60 74.44 74.46 -0.15 118 690 +29
Total Volume and Open Interest 28,069 282,834 +1,522
Lumber(CME)
May17 170328 370.6 371.0 366.5 369.2 -3.4 237 3,858 +15
Jul17 170328 376.9 378.4 374.9 378.0 -1.5 149 1,094 +54
Sep17 170328 379.4 379.7 379.4 379.4 -3.3 101 292 +30
Nov17 170328 378.7 378.7 378.7 378.7 -1.5 20 88 +16
Total Volume and Open Interest 507 5,349 +115
Crude Oil(NYM)
May17 170328 47.89 48.74 47.80 48.37 +0.64 421,027 619,275 -13,430
Jun17 170328 48.40 49.29 48.35 48.90 +0.60 128,442 331,887 +3,526
Jul17 170328 48.81 49.66 48.75 49.27 +0.58 47,644 141,504 +3,619
Aug17 170328 49.08 49.92 49.08 49.53 +0.56 21,190 89,167 -4,737
Sep17 170328 49.34 50.11 49.34 49.73 +0.53 23,723 159,170 +5,017
Oct17 170328 49.51 50.26 49.51 49.89 +0.50 11,158 68,692 +910
Nov17 170328 49.73 50.31 49.73 50.01 +0.47 6,997 51,057 +1,376
Dec17 170328 49.74 50.50 49.71 50.11 +0.45 34,286 251,807 +679
Jan18 170328 50.01 50.54 50.01 50.17 +0.42 3,087 54,718 +756
Feb18 170328 50.06 50.43 50.06 50.21 +0.39 1,461 29,581 -37
Mar18 170328 50.07 50.52 50.07 50.23 +0.36 3,653 42,162 +525
Apr18 170328 50.17 50.50 50.17 50.24 +0.33 914 16,268 +192
May18 170328 50.24 50.24 50.24 50.24 +0.30 936 11,031 +190
Jun18 170328 50.15 50.66 50.13 50.23 +0.27 5,375 79,501 -350
Jul18 170328 50.20 50.20 50.20 50.20 +0.25 545 13,288 -91
Aug18 170328 50.16 50.16 50.16 50.16 +0.22 351 8,352 -137
Total Volume and Open Interest 719,800 2,224,425 -1,452
e-miNY Crude Oil(NYM)
May17 170328 47.900 48.750 47.800 48.375 +0.650 7,810 2,472 -84
Jun17 170328 48.425 49.275 48.350 48.900 +0.600 146 419 +10
Jul17 170328 48.725 49.500 48.725 49.275 +0.575 27 209 +6
Aug17 170328 49.000 49.525 49.000 49.525 +0.550 5 27 +4
Sep17 170328 50.050 50.050 49.725 49.725 +0.525 1 145 +0
Oct17 170328 49.900 49.900 49.000 49.900 +0.500 0 21 +0
Nov17 170328 50.000 50.000 49.500 50.000 +0.450 1 22 +0
Dec17 170328 50.050 50.250 50.050 50.100 +0.450 0 121 +0
Jan18 170328 50.175 50.175 50.175 50.175 +0.425 0 123 +0
Feb18 170328 50.200 50.200 50.200 50.200 +0.375 0 41 +0
Total Volume and Open Interest 7,992 3,739 -62
NY Harbor ULSD(NYM)
Apr17 170328 150.10 153.69 149.96 151.67 +1.42 27,101 37,977 -8,183
May17 170328 150.64 154.13 150.48 152.01 +1.16 49,832 113,874 +6,167
Jun17 170328 151.44 154.78 151.26 152.64 +1.01 25,306 66,850 +1,877
Jul17 170328 152.32 155.52 152.20 153.38 +0.87 7,937 38,554 +646
Aug17 170328 153.54 156.32 153.54 154.31 +0.74 3,885 20,832 +17
Sep17 170328 154.54 157.66 154.48 155.51 +0.67 4,012 21,643 +617
Oct17 170328 157.13 158.20 156.63 156.65 +0.62 1,534 9,727 +299
Nov17 170328 157.13 159.40 157.13 157.63 +0.59 596 11,146 +19
Dec17 170328 157.76 160.37 157.75 158.43 +0.58 4,238 58,173 +397
Jan18 170328 159.82 160.67 159.25 159.25 +0.54 79 7,377 +17
Feb18 170328 160.22 160.34 159.61 159.61 +0.48 64 3,800 +2
Mar18 170328 160.23 160.23 159.42 159.42 +0.42 307 4,204 +225
Apr18 170328 158.75 158.75 158.63 158.63 +0.37 39 2,300 +27
May18 170328 157.90 158.01 157.90 158.01 +0.33 8 1,169 -1
Total Volume and Open Interest 125,281 421,760 +2,271
RBOB Gasoline(NYM)
Apr17 170328 161.75 165.50 161.37 163.49 +1.60 29,393 28,044 -7,442
May17 170328 162.56 165.84 162.21 163.64 +1.01 52,745 128,524 +1,545
Jun17 170328 162.75 165.69 162.53 163.67 +0.85 29,522 66,911 -650
Jul17 170328 161.97 164.72 161.97 162.83 +0.78 11,848 35,812 -106
Aug17 170328 160.70 163.02 160.70 161.28 +0.71 6,497 22,653 -62
Sep17 170328 158.44 160.69 158.42 159.04 +0.70 8,274 28,493 +1,414
Oct17 170328 146.59 147.39 145.69 146.09 +0.63 2,362 14,039 +54
Nov17 170328 143.07 144.55 142.96 143.33 +0.60 716 8,473 -73
Dec17 170328 141.11 142.47 140.68 141.19 +0.55 2,943 33,332 +176
Jan18 170328 140.98 141.03 140.60 140.60 +0.53 143 4,977 -61
Total Volume and Open Interest 145,170 393,645 -5,022
e-miNY RBOB Gasoline(NYM)
Apr17 170328 163.50 163.50 163.49 163.50 +1.61 1 0 -1
May17 170328 163.60 163.64 163.60 163.60 +0.97      
Jun17 170328 163.70 163.70 163.67 163.70 +0.88      
Jul17 170328 162.80 162.83 162.80 162.80 +0.75      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Apr17 170328 3.046 3.104 3.011 3.096 +0.044 102,120 27,778 -14,934
May17 170328 3.125 3.188 3.091 3.177 +0.046 89,684 306,645 +11,612
Jun17 170328 3.203 3.261 3.168 3.251 +0.044 28,041 125,262 -2,227
Jul17 170328 3.253 3.326 3.237 3.317 +0.043 26,884 134,772 +7,429
Aug17 170328 3.283 3.347 3.261 3.339 +0.042 11,971 56,549 +341
Sep17 170328 3.267 3.333 3.248 3.326 +0.042 10,346 99,506 +2,508
Oct17 170328 3.280 3.344 3.260 3.337 +0.040 19,993 119,166 +2,628
Nov17 170328 3.326 3.387 3.309 3.382 +0.039 6,536 42,112 +672
Dec17 170328 3.435 3.502 3.429 3.497 +0.038 5,200 53,544 +403
Jan18 170328 3.519 3.578 3.509 3.573 +0.036 5,712 80,102 +630
Feb18 170328 3.470 3.536 3.470 3.534 +0.033 3,055 29,766 +182
Mar18 170328 3.401 3.442 3.398 3.442 +0.028 3,106 50,302 +7
Apr18 170328 2.883 2.917 2.883 2.917 +0.011 2,229 76,992 -91
May18 170328 2.841 2.858 2.837 2.858 +0.006 1,334 24,756 -21
Jun18 170328 2.874 2.876 2.866 2.876 +0.005 155 14,547 -65
Jul18 170328 2.883 2.896 2.883 2.896 +0.005 327 14,948 +30
Total Volume and Open Interest 321,086 1,366,710 +10,996
Brent Crude Oil(ICE)
May17 170328 50.77 51.87 50.77 51.33 +0.58 215,340 237,885 -34,164
Jun17 170328 50.98 52.00 50.92 51.42 +0.52 264,097 534,499 +7,351
Jul17 170328 51.25 52.22 51.19 51.66 +0.49 89,434 306,188 +5,783
Aug17 170328 51.47 52.42 51.41 51.86 +0.46 31,144 131,506 +4,874
Sep17 170328 51.62 52.56 51.59 52.00 +0.44 32,324 184,619 +4,100
Oct17 170328 51.71 52.65 51.71 52.10 +0.41 14,027 99,637 +2,011
Nov17 170328 51.92 52.70 51.91 52.16 +0.40 7,476 59,648 +1,187
Dec17 170328 51.91 52.75 51.85 52.20 +0.38 45,867 246,175 +1,802
Jan18 170328 52.09 52.78 52.09 52.24 +0.36 1,942 46,607 +60
Feb18 170328 52.45 52.59 52.25 52.25 +0.34 1,293 31,660 +158
Mar18 170328 52.57 52.66 52.24 52.24 +0.31 1,263 32,600 +115
Apr18 170328 52.23 52.23 52.23 52.23 +0.29 311 18,641 -146
May18 170328 52.20 52.20 52.20 52.20 +0.27 286 17,552 +118
Jun18 170328 51.97 52.68 51.97 52.14 +0.25 4,940 85,480 +432
Total Volume and Open Interest 725,314 2,459,725 -4,130
Gas Oil(ICE)
Apr17 170328 452.25 462.25 452.00 459.75 +8.50 48,947 153,229 -3,988
May17 170328 454.00 463.75 454.00 461.25 +8.25 49,323 109,330 -1,869
Jun17 170328 455.75 465.00 455.50 462.75 +8.00 43,384 139,445 +3,007
Jul17 170328 457.25 466.25 457.25 464.00 +7.50 33,710 70,786 -5,283
Aug17 170328 459.25 467.75 459.25 465.75 +7.25 14,323 45,370 +5,622
Sep17 170328 462.25 470.00 461.75 468.00 +7.00 7,421 42,902 +110
Oct17 170328 465.00 472.75 464.50 470.50 +6.75 4,763 39,938 -355
Nov17 170328 467.25 472.50 467.25 471.50 +6.50 1,880 18,039 +13
Dec17 170328 467.00 474.25 466.25 472.25 +6.50 12,506 86,943 +1,173
Jan18 170328 470.00 476.00 469.75 474.00 +6.25 746 16,227 +171
Total Volume and Open Interest 224,144 894,929 -979
Ethanol(CBOT)
Apr17 170328 1.550 1.560 1.543 1.560 +0.020 254 991 -158
May17 170328 1.571 1.586 1.566 1.583 +0.019 759 2,222 +161
Jun17 170328 1.567 1.584 1.564 1.579 +0.011 196 663 +30
Jul17 170328 1.575 1.575 1.575 1.575 +0.011 10 225 +0
Aug17 170328 1.570 1.570 1.570 1.570 +0.011 0 554 +0
Sep17 170328 1.566 1.566 1.566 1.566 +0.011 22 66 +20
Oct17 170328 1.550 1.550 1.550 1.550 +0.011 55 182 -26
Nov17 170328 1.530 1.530 1.530 1.530 +0.011 12 84 +4
Total Volume and Open Interest 1,308 5,009 +31
WTI Crude Oil(ICE)
May17 170328 47.85 48.75 47.82 48.37 +0.64 39,639 77,271 -3,517
Jun17 170328 48.37 49.29 48.37 48.90 +0.60 53,549 111,548 -1,154
Jul17 170328 48.76 49.65 48.76 49.27 +0.58 19,943 54,843 -252
Aug17 170328 49.17 49.93 49.14 49.53 +0.56 7,342 20,691 +610
Sep17 170328 49.40 50.13 49.40 49.73 +0.53 5,014 39,775 -161
Oct17 170328 49.63 50.28 49.63 49.89 +0.50 1,379 16,841 -82
Nov17 170328 49.90 50.40 49.88 50.01 +0.47 846 5,141 -105
Dec17 170328 49.89 50.50 49.82 50.11 +0.45 7,763 116,106 -282
Jan18 170328 50.17 50.17 50.17 50.17 +0.42 301 5,001 -48
Feb18 170328 50.21 50.21 50.21 50.21 +0.39 134 4,328 +39
Mar18 170328 50.23 50.23 50.23 50.23 +0.36 127 9,229 +0
Apr18 170328 50.24 50.24 50.24 50.24 +0.33 42 2,063 +5
May18 170328 50.24 50.24 50.24 50.24 +0.30 3 1,003 +0
Jun18 170328 50.23 50.23 50.23 50.23 +0.27 1,156 30,989 +201
Jul18 170328 50.20 50.20 50.20 50.20 +0.25 0 367 +0
Aug18 170328 50.16 50.16 50.16 50.16 +0.22 0 1,588 +0
Total Volume and Open Interest 139,367 621,813 -4,023
US Dollar Index(ICE)
Jun17 170328 99.055 99.620 98.920 99.550 +0.577 22,920 73,879 +855
Sep17 170328 98.930 99.450 98.795 99.390 +0.573 137 916 -13
Dec17 170328 98.610 99.240 98.565 99.240 +0.572 24 459 +2
Total Volume and Open Interest 23,083 75,277 +846
Australian Dollar(CME)
Jun17 170328 76.04 76.43 75.76 76.24 +0.12 67,511 132,458 -1,432
Sep17 170328 76.07 76.32 75.68 76.13 +0.12 23 943 +10
Dec17 170328 76.04 76.04 75.60 76.04 +0.13 3 59 +0
Total Volume and Open Interest 67,663 134,023 -1,433
British Pound(CME)
Jun17 170328 125.85 126.21 124.66 124.76 -1.17 68,626 247,159 -559
Sep17 170328 126.01 126.50 124.99 125.06 -1.17 21 466 +6
Dec17 170328 125.92 126.80 125.39 125.39 -1.18 0 213 +0
Total Volume and Open Interest 68,785 248,743 -562
Canadian Dollar(CME)
Jun17 170328 74.81 74.98 74.63 74.83 -0.03 44,760 115,286 +1,509
Sep17 170328 74.92 75.07 74.75 74.94 -0.02 18 1,860 +0
Dec17 170328 75.08 75.17 74.90 75.06 -0.02 5 1,448 +3
Mar18 170328 75.19 75.31 75.07 75.19 -0.02 10 100 +6
Total Volume and Open Interest 44,816 119,696 +1,520
Japanese Yen(CME)
Jun17 170328 90.68 91.07 90.23 90.33 -0.42 160,473 194,630 +3,615
Sep17 170328 91.09 91.43 90.62 90.71 -0.41 44 902 -3
Dec17 170328 91.13 91.82 91.11 91.13 -0.42 3 115 +3
Total Volume and Open Interest 161,399 196,546 +3,863
Swiss Franc(CME)
Jun17 170328 101.97 102.22 101.16 101.29 -0.75 14,671 40,887 -59
Sep17 170328 101.89 102.80 101.79 101.89 -0.76 0 58 +0
Dec17 170328 102.54 103.42 102.49 102.54 -0.75 0 12 +0
Total Volume and Open Interest 14,671 40,963 -59
EuroFX(CME)
Jun17 170328 109.07 109.15 108.41 108.51 -0.60 151,210 402,832 +711
Sep17 170328 109.53 109.64 108.92 109.01 -0.60 161 1,449 +23
Dec17 170328 110.05 110.14 109.46 109.54 -0.60 34 393 +21
Total Volume and Open Interest 151,782 406,045 +785
Mexican Peso(CME)
Apr17 170328 526.25 526.25 526.25 526.25 -1.50      
May17 170328 524.00 524.00 524.00 524.00 -1.75      
Total Volume and Open Interest 37,525 185,625 +3,668
Brazilian Real(CME)
Apr17 170328 319.00 319.75 317.70 318.50 +0.25 1,601 22,922 -226
May17 170328 317.70 317.75 315.90 316.65 +0.15 102 154 +43
Jun17 170328 314.00 315.05 313.80 314.35 +0.30 17 5,479 -8
Jul17 170328 312.35 312.35 312.35 312.35 +0.25      
Total Volume and Open Interest 1,720 28,555 -191
30-Year T-Bonds(CBOT)
Jun17 170328 151~110 151~280 150~140 150~250 -0~220 201,933 621,012 -1,209
Sep17 170328 149~120 149~180 149~120 149~180 -0~220 2 51 +2
Dec17 170328 149~180 149~180 149~180 149~180 -0~220      
Total Volume and Open Interest 201,935 621,063 -1,207
10-Year T-Notes(CBOT)
Jun17 170328 124~205 124~265 124~085 124~115 -0~100 1,004,433 3,001,932 -44,005
Sep17 170328 124~020 124~020 123~265 123~270 -0~100 5 340 -2
Dec17 170328 123~270 123~270 123~270 123~270 -0~100      
Total Volume and Open Interest 1,004,438 3,002,272 -44,007
5-Year T-Notes(CBOT)
Mar17 170328 117~280 118~054 117~280 117~280 -0~074 7,641 38,029 -1,251
Jun17 170328 117~232 117~264 117~152 117~170 -0~070 507,384 2,932,073 -40,126
Sep17 170328 116~304 116~304 116~304 116~304 -0~070      
Total Volume and Open Interest 515,025 2,970,102 -41,377
2 Year T-Notes(CBOT)
Mar17 170328 108~160 108~160 108~130 108~130 -0~016 965 7,833 -88
Jun17 170328 108~064 108~074 108~042 108~046 -0~016 223,998 1,404,171 -8,599
Sep17 170328 108~034 108~034 108~034 108~034 -0~016      
Total Volume and Open Interest 224,963 1,412,004 -8,687
Eurodollars(CME)
Jun17 170328 98.720 98.725 98.700 98.705 -0.015 193,127 1,553,847 -10,186
Sep17 170328 98.590 98.595 98.560 98.570 -0.020 150,113 1,240,043 -2,774
Dec17 170328 98.470 98.475 98.430 98.435 -0.030 223,044 1,425,239 -3,584
Mar18 170328 98.360 98.370 98.315 98.325 -0.035 133,827 1,030,677 -10,494
Jun18 170328 98.240 98.255 98.190 98.205 -0.035 196,184 992,745 +3,336
Sep18 170328 98.130 98.145 98.080 98.095 -0.040 124,586 797,514 -226
Dec18 170328 98.015 98.030 97.960 97.975 -0.045 215,853 1,232,899 +22,038
Mar19 170328 97.940 97.955 97.885 97.905 -0.045 129,075 629,897 +8,186
Jun19 170328 97.870 97.890 97.815 97.835 -0.045 110,725 629,004 +4,459
Sep19 170328 97.805 97.825 97.745 97.765 -0.045 70,658 561,392 +1,411
Dec19 170328 97.720 97.745 97.665 97.685 -0.045 92,959 573,054 +1,610
Mar20 170328 97.670 97.705 97.620 97.640 -0.045 60,120 306,552 +2,053
Jun20 170328 97.625 97.655 97.570 97.595 -0.045 42,843 198,138 -4,718
Sep20 170328 97.585 97.610 97.530 97.550 -0.045 31,344 196,203 -543
Dec20 170328 97.530 97.555 97.470 97.490 -0.045 26,411 219,835 -420
Mar21 170328 97.495 97.520 97.435 97.455 -0.045 23,926 101,809 -100
Jun21 170328 97.455 97.480 97.395 97.415 -0.045 20,155 109,683 +523
Sep21 170328 97.415 97.440 97.355 97.375 -0.045 20,709 59,781 +964
Total Volume and Open Interest 1,939,982 12,347,720 +12,454
Ultra T-Bond(CBOT)
Mar17 170322 161~18 162~12 161~17 161~22 +0~28 1,827 4,227 -1,135
Jun17 170328 161~15 162~06 160~08 160~24 -0~27 63,125 706,402 -5
Sep17 170328 159~21 159~21 159~21 159~21 -0~28      
Total Volume and Open Interest 63,125 706,402 -5
Ultra 10-Yr T-Note(CBOT)
Mar17 170322 135~065 135~140 135~025 135~060 +0~130 689 5,435 -117
Jun17 170328 134~010 134~100 133~170 133~220 -0~135 45,568 333,515 -1,410
Sep17 170328 132~300 132~300 132~300 132~300 -0~135      
Total Volume and Open Interest 45,568 333,515 -1,410
30 Day Federal Funds(CBOT)
Mar17 170328 99.215 99.217 99.215 99.215 unch 587 103,398 -573
Apr17 170328 99.110 99.110 99.105 99.110 unch 1,684 460,376 -1,076
May17 170328 99.095 99.100 99.095 99.095 unch 2,748 265,053 -720
Jun17 170328 99.035 99.040 99.030 99.035 unch 4,329 67,367 +339
Jul17 170328 98.985 98.990 98.975 98.980 -0.005 24,244 133,419 +7,434
Aug17 170328 98.960 98.960 98.950 98.955 unch 7,901 100,709 -818
Total Volume and Open Interest 88,732 1,658,545 +782
Japanese Govt Bonds(SGX)
Jun17 170327 150.41 150.51 150.36 150.49 +0.05 2,030 15,128 +1,173
Sep17 170327 150.49 150.49 150.49 150.49 +0.05      
Dec17 170327 150.49 150.49 150.49 150.49 +0.05      
Total Volume and Open Interest 2,030 15,128 +1,173
Euro-Buxl(EUREX)
Jun17 170328 167.10 168.14 166.84 167.70 +0.34 33,819 176,176 +467
Sep17 170328 165.40 165.88 165.10 165.88 +0.32 342 800 +110
Dec17 170328 164.16 164.16 164.16 164.16 +0.34      
Total Volume and Open Interest 34,161 191,572 +5,957
Euro-Bund(EUREX)
Jun17 170328 160.22 160.71 160.14 160.60 +0.34 536,788 1,631,036 +2,115
Sep17 170328 162.01 162.29 161.91 162.23 +0.37 1,000 15,040 +973
Dec17 170328 159.79 159.90 159.79 159.90 +0.14      
Total Volume and Open Interest 537,788 1,926,866 +58,369
Euro-Bobl(EUREX)
Jun17 170328 131.14 131.42 131.11 131.34 +0.17 345,294 1,194,574 +3,242
Sep17 170328 131.92 132.01 131.92 131.99 +0.20 8 3,566 +8
Dec17 170328 131.04 131.04 131.04 131.04 +0.17      
Total Volume and Open Interest 345,302 1,417,473 +92,120
Euro-Schatz(EUREX)
Jun17 170328 112.07 112.14 112.06 112.12 +0.04 195,627 1,268,793 -12,117
Sep17 170328 111.93 111.93 111.93 111.93 +0.04 50 50 +50
Dec17 170328 112.92 112.92 112.92 112.92 +0.04      
Total Volume and Open Interest 195,677 1,402,944 -606
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170328 100.315 100.320 100.315 100.320 +0.005 23 33,931 +15
Sep17 170328 100.275 100.280 100.275 100.280 +0.015 0 4,682 +0
Total Volume and Open Interest 189 70,574 +27
Long Gilt(LIFFE)
Mar17 170328 128~02 128~04 127~29 127~30 -0~04 1,791 45,353 -257
Jun17 170328 126~30 127~03 126~23 126~28 -0~04 155,166 670,343 +2,481
Total Volume and Open Interest 156,957 715,698 +2,224
3-Mth Short Sterling(LIFFE)
Jun17 170328 99.62 99.63 99.61 99.62 unch 79,574 524,952 -21,312
Sep17 170328 99.55 99.57 99.55 99.56 unch 134,608 443,310 +11,589
Dec17 170328 99.50 99.51 99.49 99.50 unch 134,801 350,539 -7,785
Mar18 170328 99.45 99.46 99.43 99.45 unch 104,748 280,719 +8,576
Jun18 170328 99.39 99.41 99.38 99.40 unch 123,935 324,592 -542
Sep18 170328 99.35 99.36 99.33 99.34 -0.01 72,119 225,871 -2,697
Total Volume and Open Interest 986,538 3,072,862 -25,565
3-Mth Euribor(LIFFE)
Jun17 170328 100.315 100.320 100.310 100.315 unch 91,216 512,504 +5,643
Sep17 170328 100.265 100.280 100.260 100.275 +0.010 66,661 423,220 +3,141
Dec17 170328 100.225 100.245 100.215 100.240 +0.020 91,048 359,852 -1,513
Total Volume and Open Interest 1,010,706 4,036,386 +33,559
3-Mth Aus T-Bills(SFE)
Jun17 170328 98.21 98.22 98.21 98.22 unch 18,338 184,690 -4,001
Sep17 170328 98.21 98.21 98.20 98.21 unch 16,911 187,441 -541
Dec17 170328 98.17 98.17 98.15 98.17 unch 19,029 243,807 +4,279
Mar18 170328 98.10 98.10 98.08 98.10 unch 12,646 127,593 +4,391
Jun18 170328 98.01 98.02 97.99 98.01 unch 11,515 106,269 -2,590
Sep18 170328 97.92 97.93 97.91 97.93 +0.01 6,869 77,340 -2,045
Dec18 170328 97.83 97.85 97.82 97.84 +0.01 9,251 50,286 -1,159
Mar19 170328 97.74 97.75 97.73 97.75 +0.01 5,900 27,683 +1,007
Jun19 170328 97.65 97.68 97.65 97.67 +0.01 1,654 7,476 +436
Sep19 170328 97.58 97.60 97.58 97.60 +0.01 544 1,129 +406
Total Volume and Open Interest 102,847 1,018,930 +373
10-Year Aus T-Bonds(SFE)
Jun17 170328 97.26 97.28 97.24 97.27 +0.01 117,191 974,550 +4,151
Sep17 170328 97.27 97.27 97.27 97.27 +0.01      
Total Volume and Open Interest 117,191 974,550 +4,151
3-Year Aus T-Bonds(SFE)
Jun17 170328 98.04 98.07 98.03 98.06 +0.02 187,069 916,238 +6,583
Sep17 170328 98.06 98.06 98.06 98.06 +0.02      
Total Volume and Open Interest 187,069 916,238 +6,583
Gold(CMX)
Apr17 170328 1253.5 1258.4 1247.3 1255.6 -0.1 207,568 146,297 -13,059
Jun17 170328 1257.1 1261.4 1250.5 1258.8 unch 51,108 215,599 +16,427
Aug17 170328 1259.9 1264.6 1254.1 1262.1 unch 2,098 38,377 -52
Oct17 170328 1262.4 1267.6 1257.3 1265.4 +0.1 1,075 5,669 +92
Dec17 170328 1265.7 1271.0 1261.0 1268.6 +0.1 1,645 33,655 +351
Feb18 170328 1270.8 1273.5 1270.5 1271.9 +0.1 240 6,768 -8
Apr18 170328 1270.0 1275.4 1270.0 1275.4 +0.1 12 599 +5
Jun18 170328 1279.0 1283.0 1279.0 1279.0 +0.1 4 4,697 +0
Aug18 170328 1282.7 1282.7 1282.7 1282.7 +0.1 0 302 +0
Oct18 170328 1283.4 1286.6 1281.2 1286.6 +0.2 3 18 +3
Dec18 170328 1290.6 1295.0 1281.9 1290.6 +0.3 1 5,775 +0
Total Volume and Open Interest 264,633 463,025 +3,936
Silver(CMX)
Mar17 170328 1814.5 1822.5 1814.0 1822.5 +14.5 244 196 -139
May17 170328 1812.0 1826.0 1802.5 1825.2 +14.4 42,178 144,631 +706
Jul17 170328 1820.5 1833.5 1811.5 1832.7 +14.5 1,387 24,016 +20
Sep17 170328 1820.0 1840.0 1819.0 1839.6 +14.5 389 7,429 +21
Dec17 170328 1837.0 1849.6 1827.0 1849.6 +14.6 450 13,653 +92
Mar18 170328 1849.5 1859.7 1849.5 1859.7 +14.6 1 364 +0
May18 170328 1866.2 1866.2 1866.2 1866.2 +14.6 0 26 +0
Total Volume and Open Interest 44,813 192,659 +682
Platinum(NYMEX)
Apr17 170328 970.0 971.2 949.3 957.4 -11.6 14,422 18,327 -3,564
Jul17 170328 972.8 974.5 952.7 960.7 -11.7 7,447 44,182 +3,650
Oct17 170328 970.1 974.4 957.8 964.8 -11.6 152 2,819 +25
Jan18 170328 972.0 972.0 965.0 968.8 -11.6 0 338 +0
Total Volume and Open Interest 22,030 65,746 +114
Palladium(NYMEX)
Mar17 170328 792.00 796.50 789.55 794.60 -3.85 0 26 +0
Jun17 170328 794.00 797.95 785.05 792.60 -1.85 4,499 31,785 +524
Sep17 170328 789.00 797.30 788.60 793.10 -1.85 22 484 +15
Total Volume and Open Interest 4,524 32,327 +540
Copper(CMX)
Mar17 170328 262.25 266.90 262.15 266.90 +4.40 388 669 -200
May17 170328 263.75 267.80 261.50 267.60 +4.40 49,008 128,164 -340
Jul17 170328 265.20 269.20 263.10 269.05 +4.35 4,023 47,249 +1,087
Sep17 170328 266.25 270.45 264.90 270.45 +4.35 1,159 20,098 +311
Dec17 170328 267.15 271.95 266.40 271.90 +4.25 351 31,122 +38
Total Volume and Open Interest 55,941 266,504 +984
E-mini DJIA Index(CBOT)
Jun17 170328 20525 20678 20459 20625 +128 180,188 135,662 +2,360
Sep17 170328 20418 20618 20418 20564 +124 71 297 +7
Dec17 170328 20455 20529 20455 20529 +124 0 24 +0
Mar18 170328 20499 20499 20499 20499 +124      
Total Volume and Open Interest 180,259 135,983 +2,367
S & P 500(CME)
Jun17 170328 2340.40 2351.60 2334.80 2351.40 +13.00 1,691 51,454 -260
Sep17 170328 2348.20 2357.10 2331.10 2348.20 +13.10 0 86 +0
Dec17 170328 2346.00 2354.90 2328.90 2346.00 +13.10 0 2 +0
Mar18 170328 2344.00 2352.90 2326.90 2344.00 +13.10      
Total Volume and Open Interest 1,691 51,542 -260
S & P 500 E-Mini(Globex)
Jun17 170328 2340.50 2360.50 2333.50 2351.50 +13.00 1,600,274 2,875,174 +6,262
Sep17 170328 2337.25 2357.00 2330.75 2348.25 +13.25 2,727 3,415 +55
Dec17 170328 2335.75 2355.00 2332.00 2346.00 +13.00 13 1,223 +1
Mar18 170328 2350.00 2350.00 2344.00 2344.00 +13.00 0 18 +0
Total Volume and Open Interest 1,603,014 2,879,830 +6,318
NASDAQ 100 E-Mini(Globex)
Jun17 170328 5382.50 5424.80 5363.50 5405.00 +26.00 294,980 240,282 +2,009
Sep17 170328 5389.00 5427.00 5368.50 5407.50 +26.20 164 326 +91
Dec17 170328 5424.00 5424.00 5409.00 5409.00 +26.20 2 20 +1
Total Volume and Open Interest 295,150 240,636 +2,099
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 170328 1693.10 1706.90 1684.50 1704.10 +13.80 20,151 90,476 -445
Sep17 170328 1702.70 1703.40 1686.30 1702.70 +13.80      
Total Volume and Open Interest 20,151 90,476 -445
Volatility Index(CBOE)
Mar17 170322 12.30 12.85 12.15 12.15 -0.03 126,473 128,062 -24,004
Apr17 170328 13.60 13.60 12.85 12.93 -0.65 144,391 292,039 -13,613
May17 170328 14.05 14.08 13.50 13.55 -0.53 86,354 91,230 +448
Jun17 170328 14.70 14.75 14.36 14.38 -0.35 25,843 36,659 +1,032
Total Volume and Open Interest 274,308 508,351 -11,705
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170328 831.70 831.70 831.70 831.70 +6.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170328 1358.50 1367.80 1349.60 1364.00 +7.10 166,154 543,715 -800
Sep17 170328 1350.50 1362.50 1348.80 1362.50 +7.10 5 217 +0
Dec17 170328 1361.00 1361.00 1361.00 1361.00 +7.10 0 80 +0
Total Volume and Open Interest 166,159 544,012 -800
Nikkei 225(CME)
Jun17 170328 19070 19280 19005 19255 +200 15,075 33,385 +112
Sep17 170328 19275 19275 19275 19275 +200 0 30 +0
Total Volume and Open Interest 15,075 33,415 +112
Nikkei 225(SGX)
Jun17 170328 19045 19055 19000 19040 +265 87,480 185,325 -1,416
Sep17 170328 18750 19010 18740 19010 +270 4 600 +10
Dec17 170328 18895 18895 18895 18895 +265 0 2,413 +0
Total Volume and Open Interest 87,886 194,680 -1,167
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170327 19110 19140 18790 18810 -120 995,060 337,112 +25,577
Sep17 170327 19070 19090 18745 18760 -130 4,972 5,576 +861
Total Volume and Open Interest 1,047,338 398,200 +26,210
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170327 19110 19140 18790 18810 -120 83,527 324,264 +2,846
Sep17 170327 19067 19090 18730 18760 -130 502 9,824 +128
Total Volume and Open Interest 84,067 417,749 +2,989
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170328 18995 19215 18935 19185 +205 46,541 55,588 +69
Sep17 170328 18945 19140 18945 19140 +205 1 4 +1
Total Volume and Open Interest 46,542 55,593 +70
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170328 19180 19180 19180 19180 +200 0 13 +0
Sep17 170328 19140 19140 19140 19140 +200      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170328 5025.0 5059.0 5001.5 5039.5 +28.5 72,830 354,772 -2,283
May17 170328 4965.0 4994.0 4941.0 4976.0 +28.5 40 236 +34
Jun17 170328 4914.5 4926.0 4893.5 4926.0 +28.5 252 17,015 +54
Total Volume and Open Interest 73,122 376,038 -2,195
Hang Seng Index(HKFE)
Mar17 170328 24241 24400 24196 24355 +100 103,732 122,516 -10,999
Apr17 170328 24259 24416 24214 24373 +114 19,452 32,543 +13,083
Total Volume and Open Interest 124,148 170,183 +2,152
DAX(EUREX)
Jun17 170328 12090.0 12215.0 12070.5 12185.5 +165.0 74,464 150,468 +1,483
Sep17 170328 12076.5 12200.0 12068.5 12177.0 +165.0 92 4,966 +0
Dec17 170328 12169.0 12169.0 12169.0 12169.0 +165.0 3,320 3,321 +3,320
Total Volume and Open Interest 77,876 183,903 +5,056
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170328 12087.0 12229.0 12071.0 12185.5 +165.0 20,553 7,071 -152
Sep17 170328 12074.0 12204.0 12067.0 12177.0 +165.0 13 114 +0
Total Volume and Open Interest 20,569 9,533 +360
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170328 3376 3402 3363 3391 +29 829,777 3,734,920 -180,706
Sep17 170328 3365 3391 3357 3382 +29 77 43,400 +16
Total Volume and Open Interest 829,874 3,812,270 -183,627
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170328 8481 8519 8423 8469 +30 22,219 191,248 +830
Sep17 170328 8460 8465 8405 8445 +30 0 3,914 +0
Total Volume and Open Interest 22,221 202,738 +1,463
FT-SE 100(EURONEXT)
Jun17 170328 7240.00 7292.00 7210.50 7270.00 +50.00 76,257 748,859 -881
Sep17 170328 7214.00 7226.00 7205.50 7205.50 +50.00 20 29 +6
Dec17 170328 7165.50 7165.50 7165.50 7165.50 +50.00 0 150 +0
Total Volume and Open Interest 76,277 749,038 -875
SPI 200(SFE)
Jun17 170328 5729.0 5815.0 5712.0 5813.0 +77.0 38,418 270,204 +5,132
Sep17 170328 5733.0 5756.0 5733.0 5756.0 +77.0 2 1,963 -2
Dec17 170328 5744.0 5744.0 5744.0 5744.0 +77.0 0 1,478 +0
Total Volume and Open Interest 38,422 274,522 +5,130
FTSE MIB(ISE)
Jun17 170328 19770.00 19910.00 19710.00 19891.00 +219.00 18,499 33,247 +515
Sep17 170328 19690.00 19816.00 19690.00 19816.00 +219.00 57 70 +5
Dec17 170328 19706.00 19706.00 19706.00 19706.00 +219.00 0 25 +0
Total Volume and Open Interest 18,556 33,342 +520
KOSPI 200(KFE)
Jun17 170328 281.00 282.40 280.65 281.55 +0.80 99,058 137,084 -1,406
Sep17 170328 281.50 282.85 281.25 282.10 +0.70 152 4,946 +3
Dec17 170328 283.50 283.50 283.50 283.50 +2.00 5 8,746 +5
Total Volume and Open Interest 99,215 154,247 -1,198
GSCI(CME)
Apr17 170328 378.40 381.75 378.40 379.95 +3.15 128 15,581 +82
May17 170328 382.35 382.90 382.35 382.35 +3.15      
Jun17 170328 383.35 383.35 383.35 383.35 +3.15      
Total Volume and Open Interest 128 15,581 +82
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!