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 30, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170330 969.50 970.00 961.00 963.00 -6.00 92,837 308,980 -633
Jul17 170330 980.00 980.50 971.25 973.25 -6.25 45,614 185,510 +2,352
Aug17 170330 981.25 982.25 973.50 975.25 -6.25 2,499 23,943 +230
Sep17 170330 974.25 974.25 965.75 968.25 -5.25 1,055 6,913 +149
Nov17 170330 968.00 969.00 960.75 963.25 -4.75 12,721 152,155 -42
Jan18 170330 973.50 973.50 967.00 968.75 -4.75 285 7,700 +28
Mar18 170330 973.50 975.00 968.50 971.00 -5.00 474 8,151 +106
May18 170330 974.75 978.00 972.50 974.75 -4.25 269 2,882 +18
Jul18 170330 980.00 982.00 979.00 979.50 -4.50 259 9,586 +127
Aug18 170330 974.25 984.50 974.25 974.25 -4.50 3 31 +2
Sep18 170330 961.25 977.75 961.25 961.25 -4.50 0 39 +0
Nov18 170330 956.00 956.50 952.00 953.00 -3.25 126 2,611 -2
Jan19 170330 955.75 955.75 955.75 955.75 -3.25 0 54 +0
Mar19 170330 955.75 955.75 955.75 955.75 -3.25      
Total Volume and Open Interest 156,147 708,598 +2,339
Soybean Meal(CBOT)
May17 170330 315.90 316.60 314.30 314.90 -0.90 48,247 159,154 -2,812
Jul17 170330 319.40 319.90 317.80 318.30 -0.90 20,699 108,760 +1,408
Aug17 170330 319.60 320.20 318.00 318.50 -1.00 2,411 14,574 +212
Sep17 170330 318.90 319.90 317.50 317.90 -1.20 989 12,168 +101
Oct17 170330 317.00 318.20 315.90 316.20 -1.00 963 11,959 +276
Dec17 170330 317.00 318.40 315.60 316.40 -1.00 5,634 51,472 -63
Jan18 170330 316.60 318.10 316.00 316.10 -1.10 196 3,401 -17
Mar18 170330 315.50 318.20 315.50 316.10 -1.10 788 4,193 +277
May18 170330 315.60 318.40 315.60 316.30 -1.10 319 1,960 +60
Jul18 170330 318.30 319.90 317.10 317.60 -1.20 419 2,152 +155
Total Volume and Open Interest 81,056 371,284 -230
Soybean Oil(CBOT)
May17 170330 32.25 32.32 31.47 32.01 -0.20 47,032 180,960 -3,008
Jul17 170330 32.51 32.58 31.75 32.29 -0.19 23,549 104,926 -614
Aug17 170330 32.63 32.63 31.82 32.37 -0.18 2,231 17,404 -421
Sep17 170330 32.59 32.59 31.93 32.44 -0.16 1,405 13,298 +201
Oct17 170330 32.56 32.58 31.90 32.46 -0.18 356 11,856 -9
Dec17 170330 32.87 32.89 32.04 32.59 -0.21 5,113 57,701 +256
Jan18 170330 32.77 32.79 32.25 32.77 -0.19 92 3,834 +2
Mar18 170330 33.00 33.05 32.40 32.95 -0.18 113 5,011 -2
May18 170330 33.15 33.15 32.55 33.09 -0.15 101 1,686 +24
Jul18 170330 33.00 33.29 32.70 33.24 -0.14 159 1,716 +10
Total Volume and Open Interest 80,151 400,297 -3,561
Canola(WCE)
May17 170330 493.6 494.4 482.5 487.2 -6.6 16,920 73,775 +243
Jul17 170330 498.6 498.6 487.1 491.7 -6.9 8,387 58,888 +1,728
Nov17 170330 483.6 483.6 475.0 479.0 -5.9 4,357 57,206 -803
Jan18 170330 488.8 488.8 481.6 483.0 -7.3 104 6,553 +53
Mar18 170330 489.7 489.7 486.2 486.6 -8.0 43 484 +0
Total Volume and Open Interest 29,846 197,056 +1,221
Corn(CBOT)
May17 170330 358.25 358.75 356.75 357.50 -1.00 126,483 585,014 -1,657
Jul17 170330 366.00 366.25 364.25 365.00 -1.00 38,510 373,795 +5,921
Sep17 170330 373.00 373.50 371.50 372.25 -1.00 15,596 166,989 +63
Dec17 170330 382.00 382.00 380.00 381.00 -1.00 22,712 211,097 +171
Mar18 170330 391.50 391.50 389.75 390.25 -1.25 7,450 55,871 +5,177
May18 170330 395.75 396.75 395.00 395.75 -1.25 610 6,438 +153
Jul18 170330 400.25 400.25 398.25 399.00 -1.25 446 14,623 +118
Sep18 170330 393.00 393.25 392.50 392.50 -1.50 6 2,003 +5
Dec18 170330 394.00 395.00 393.50 393.75 -1.50 952 16,589 -208
Mar19 170330 401.25 401.50 401.25 401.25 -1.50 5 344 +0
Total Volume and Open Interest 212,773 1,433,425 +9,743
Wheat(CBOT)
May17 170330 425.50 426.25 419.50 421.00 -4.50 51,332 250,139 -6,051
Jul17 170330 437.50 439.00 432.50 434.00 -4.50 33,906 128,386 +699
Sep17 170330 452.75 453.50 448.00 449.25 -4.50 8,021 51,871 -194
Dec17 170330 474.00 474.00 468.50 469.50 -4.25 5,122 63,338 +1,041
Mar18 170330 487.50 489.00 483.50 484.50 -4.00 300 10,986 +72
May18 170330 499.00 499.00 492.75 494.25 -3.50 54 1,180 -5
Total Volume and Open Interest 98,782 507,879 -4,418
Wheat(KCBT)
May17 170330 423.25 424.75 417.00 417.25 -6.25 14,703 106,975 +2,206
Jul17 170330 436.00 437.50 430.00 430.25 -6.25 7,135 88,192 +2,495
Sep17 170330 451.50 452.25 445.25 445.50 -6.00 2,336 18,480 -166
Dec17 170330 475.00 475.00 468.75 469.00 -5.25 2,210 22,222 +12
Mar18 170330 490.25 490.25 484.75 485.25 -5.00 399 5,553 +5
May18 170330 498.75 498.75 493.00 493.25 -5.25 22 2,146 +1
Jul18 170330 502.25 502.25 496.00 496.25 -6.00 14 1,682 +6
Total Volume and Open Interest 26,819 245,610 +4,559
Wheat(MGE)
May17 170330 543.25 549.50 541.00 543.50 +0.25 2,853 27,476 -526
Jul17 170330 548.00 555.25 547.00 549.50 unch 997 18,515 +62
Sep17 170330 556.75 560.75 553.25 554.75 -1.00 470 9,677 +116
Dec17 170330 566.00 568.50 562.00 563.25 -1.50 338 7,446 -20
Mar18 170330 572.25 577.50 572.00 573.00 -1.25 26 4,162 +6
May18 170330 577.75 577.75 576.75 577.75 -1.75 3 1,803 +0
Total Volume and Open Interest 4,692 69,453 -361
Oats(CBOT)
May17 170330 231.25 231.25 226.00 227.25 -4.00 701 4,469 -106
Jul17 170330 221.50 223.75 217.00 221.25 -1.25 258 1,352 +89
Sep17 170330 221.50 221.50 218.25 221.00 -0.50 54 63 +18
Dec17 170330 218.25 220.00 217.00 219.50 -1.75 87 588 +10
Total Volume and Open Interest 1,100 6,532 +11
Rough Rice(CBOT)
May17 170330 9.84 9.90 9.79 9.85 -0.02 392 9,725 -55
Jul17 170330 10.15 10.15 10.05 10.10 -0.02 70 1,400 +63
Sep17 170330 10.32 10.33 10.32 10.32 -0.01 11 87 -3
Nov17 170330 10.49 10.49 10.49 10.49 -0.01 0 20 +0
Total Volume and Open Interest 473 11,232 +5
Live Cattle(CME)
Apr17 170330 121.000 121.000 119.535 120.000 -1.350 9,580 41,764 -1,969
Jun17 170330 111.600 111.600 110.180 110.885 -0.965 20,589 179,929 +2,468
Aug17 170330 107.200 107.250 106.035 106.730 -0.820 7,503 77,381 +739
Oct17 170330 106.900 106.950 105.750 106.550 -0.680 4,305 55,103 +990
Dec17 170330 107.600 107.650 106.480 107.285 -0.715 1,779 22,439 +289
Feb18 170330 107.550 107.550 106.385 107.285 -0.515 471 8,280 +103
Total Volume and Open Interest 44,502 388,405 +2,685
Feeder Cattle(CME)
Mar17 170330 132.800 132.880 132.500 132.685 -0.615 443 1,910 -206
Apr17 170330 133.935 134.000 132.185 132.550 -1.850 2,570 9,028 -657
May17 170330 132.750 132.800 130.935 131.435 -1.800 5,489 22,743 +830
Aug17 170330 134.235 134.350 132.075 132.850 -2.000 1,957 18,413 +262
Sep17 170330 133.685 133.700 131.435 132.350 -1.950 627 3,464 +225
Oct17 170330 132.100 132.400 129.900 131.130 -1.720 155 1,189 +78
Nov17 170330 130.000 130.130 128.285 129.435 -1.550 46 659 -8
Total Volume and Open Interest 11,309 57,771 +537
Lean Hogs(CME)
Apr17 170330 65.180 65.950 64.680 65.635 +0.335 5,417 22,277 -1,571
May17 170330 69.430 70.730 69.400 70.500 +1.020 139 1,993 +33
Jun17 170330 72.535 74.400 72.480 74.250 +1.500 14,528 79,331 -1,758
Jul17 170330 72.900 74.700 72.700 74.385 +1.285 3,193 21,729 +115
Aug17 170330 72.900 74.535 72.650 74.050 +1.050 2,328 28,520 -80
Oct17 170330 64.430 65.400 64.080 65.050 +0.600 1,287 28,884 +184
Dec17 170330 60.250 61.180 60.150 60.950 +0.415 365 16,901 -1
Feb18 170330 63.080 64.050 63.035 63.880 +0.380 55 3,275 -17
Total Volume and Open Interest 27,368 205,451 -3,093
Class III Milk(CME)
Mar17 170330 15.82 15.84 15.82 15.82 -0.01 58 4,779 -32
Apr17 170330 15.22 15.39 15.15 15.33 +0.14 363 5,057 +70
May17 170330 15.63 16.05 15.63 15.89 +0.26 365 4,417 -15
Jun17 170330 16.02 16.31 15.98 16.19 +0.18 218 4,666 +43
Jul17 170330 16.64 16.80 16.58 16.73 +0.18 38 3,223 -4
Aug17 170330 16.89 17.01 16.86 16.94 +0.16 39 2,617 -8
Sep17 170330 16.91 17.08 16.91 17.07 +0.14 71 2,644 +16
Oct17 170330 16.85 16.95 16.84 16.94 +0.20 22 2,121 -2
Nov17 170330 16.75 16.83 16.72 16.80 +0.21 6 1,895 +2
Dec17 170330 16.62 16.72 16.60 16.63 +0.12 9 1,934 +2
Jan18 170330 16.52 16.53 16.49 16.52 +0.09 6 567 -2
Feb18 170330 16.51 16.51 16.51 16.51 +0.09 6 534 +0
Mar18 170330 16.39 16.40 16.39 16.39 +0.06 16 407 -6
Total Volume and Open Interest 1,261 35,937 +96
Cocoa(ICE)
May17 170330 2079 2118 2055 2096 +10 15,380 97,294 -2,281
Jul17 170330 2087 2120 2062 2099 +8 9,074 77,234 +497
Sep17 170330 2090 2124 2068 2102 +5 4,780 41,797 -815
Dec17 170330 2107 2141 2088 2119 +4 1,352 24,696 -60
Mar18 170330 2127 2165 2111 2140 +2 488 17,514 +229
May18 170330 2131 2182 2129 2156 +1 85 6,630 +1
Jul18 170330 2179 2198 2173 2173 +1 216 7,823 +97
Total Volume and Open Interest 31,468 281,950 -2,282
Coffee "C"(ICE)
May17 170330 139.30 140.05 138.60 139.30 unch 11,057 89,366 -517
Jul17 170330 141.70 142.40 141.00 141.70 unch 6,158 45,785 +241
Sep17 170330 144.00 144.60 143.35 144.05 unch 4,010 25,305 +529
Dec17 170330 147.55 148.00 146.65 147.40 +0.05 1,193 17,175 +36
Mar18 170330 150.90 151.15 149.90 150.65 +0.05 939 4,882 +177
May18 170330 152.10 152.85 152.10 152.75 +0.05 468 2,986 +249
Total Volume and Open Interest 24,419 191,066 +900
Orange Juice(ICE)
May17 170330 169.05 170.30 160.15 160.55 -8.20 1,223 8,003 -466
Jul17 170330 163.40 164.70 156.55 156.80 -6.45 204 1,904 +31
Sep17 170330 160.95 160.95 155.25 155.30 -6.30 77 855 +29
Nov17 170330 158.80 158.80 155.00 155.25 -4.00 28 248 -1
Jan18 170330 158.50 158.50 155.70 155.70 -3.00 6 16 +3
Mar18 170330 155.70 155.70 155.70 155.70 -3.00      
Total Volume and Open Interest 1,538 11,026 -404
Sugar #11(ICE)
May17 170330 17.00 17.06 16.58 16.81 -0.31 53,656 312,091 +1,240
Jul17 170330 17.15 17.20 16.78 16.94 -0.28 26,482 185,929 +1,274
Oct17 170330 17.41 17.44 17.11 17.19 -0.28 13,564 124,475 +595
Mar18 170330 17.96 17.97 17.69 17.72 -0.27 7,806 97,976 +828
May18 170330 17.81 17.82 17.55 17.58 -0.25 2,786 31,458 -336
Jul18 170330 17.56 17.67 17.42 17.45 -0.22 1,124 16,365 +303
Oct18 170330 17.66 17.68 17.44 17.46 -0.21 941 18,059 +122
Mar19 170330 17.83 17.86 17.63 17.65 -0.19 549 10,615 +318
Total Volume and Open Interest 107,041 806,906 +4,305
London Cocoa(LCE)
May17 170330 1687 1695 1658 1683 -3 9,454 93,875 -3,349
Jul17 170330 1701 1705 1672 1692 -6 6,460 62,582 +271
Sep17 170330 1712 1713 1682 1700 -6 2,392 39,750 +397
Dec17 170330 1731 1731 1700 1716 -7 1,645 43,090 +479
Mar18 170330 1745 1745 1716 1732 -7 798 27,661 +100
May18 170330 1758 1758 1732 1746 -6 311 9,102 -213
Jul18 170330 1753 1773 1753 1759 -5 320 4,508 +174
Total Volume and Open Interest 21,397 283,422 -2,132
London Sugar(LCE)
May17 170330 483.90 483.90 474.60 479.00 -6.30 4,836 40,053 -376
Aug17 170330 481.00 481.10 471.90 476.70 -5.80 1,643 24,160 +287
Oct17 170330 471.50 471.50 463.50 466.30 -6.60 1,097 17,211 +564
Dec17 170330 465.80 466.00 461.00 463.80 -4.10 218 6,975 +75
Mar18 170330 465.50 466.50 463.10 465.00 -4.10 160 5,097 -22
Total Volume and Open Interest 8,129 96,798 +622
Cotton(ICE)
May17 170330 76.15 76.54 76.10 76.23 +0.09 13,920 146,133 -2,786
Jul17 170330 77.60 77.90 77.48 77.60 -0.03 8,494 55,212 +1,044
Oct17 170330 74.26 74.26 74.16 74.22 -0.50 0 40 +0
Dec17 170330 74.00 74.10 73.64 73.69 -0.41 3,978 70,826 +1,138
Mar18 170330 73.75 73.75 73.37 73.44 -0.38 358 6,646 +36
May18 170330 73.57 73.57 73.23 73.31 -0.46 373 969 +249
Total Volume and Open Interest 27,193 281,653 -274
Lumber(CME)
May17 170330 369.9 378.6 369.3 375.4 +6.2 258 3,826 -60
Jul17 170330 377.8 386.8 377.8 383.7 +5.3 89 1,146 +34
Sep17 170330 380.5 389.1 380.5 386.4 +6.4 3 297 +0
Nov17 170330 380.0 384.9 380.0 382.3 +2.3 0 88 +0
Total Volume and Open Interest 350 5,374 -26
Crude Oil(NYM)
May17 170330 49.60 50.47 49.27 50.35 +0.84 502,377 606,895 -8,847
Jun17 170330 50.05 50.89 49.73 50.78 +0.78 147,134 323,775 -7,493
Jul17 170330 50.44 51.21 50.08 51.10 +0.75 53,332 145,040 +3,029
Aug17 170330 50.61 51.44 50.34 51.34 +0.75 28,369 90,827 +1,387
Sep17 170330 50.75 51.60 50.50 51.52 +0.76 32,579 165,994 +6,494
Oct17 170330 50.85 51.69 50.61 51.64 +0.76 21,057 68,044 -2,545
Nov17 170330 50.95 51.79 50.72 51.72 +0.76 11,357 52,494 -1,215
Dec17 170330 51.00 51.84 50.70 51.76 +0.75 68,299 251,701 -80
Jan18 170330 50.94 51.79 50.82 51.78 +0.74 5,676 57,904 +2,732
Feb18 170330 50.96 51.82 50.83 51.78 +0.73 2,472 28,390 -418
Mar18 170330 51.01 51.79 50.83 51.77 +0.72 2,926 42,461 +912
Apr18 170330 51.60 51.75 51.60 51.74 +0.71 970 16,622 +340
May18 170330 50.50 51.70 50.50 51.70 +0.70 458 11,097 +2
Jun18 170330 50.94 51.66 50.70 51.65 +0.69 14,801 81,359 +2,527
Jul18 170330 51.58 51.58 51.58 51.58 +0.68 732 12,673 -138
Aug18 170330 51.52 51.52 51.52 51.52 +0.68 601 8,662 +114
Total Volume and Open Interest 926,402 2,222,462 -1,194
e-miNY Crude Oil(NYM)
May17 170330 49.625 50.450 49.275 50.350 +0.850 9,881 2,558 +8
Jun17 170330 50.025 50.875 49.775 50.775 +0.775 216 497 +47
Jul17 170330 50.325 51.100 50.175 51.100 +0.750 41 216 +6
Aug17 170330 50.550 51.400 50.525 51.350 +0.750 23 49 +12
Sep17 170330 51.100 51.525 51.100 51.525 +0.775 23 125 -22
Oct17 170330 51.650 51.650 50.100 51.650 +0.775 0 20 +0
Nov17 170330 51.725 51.725 49.500 51.725 +0.775 0 65 +0
Dec17 170330 51.000 51.750 51.000 51.750 +0.750 6 137 +2
Jan18 170330 51.775 51.775 51.775 51.775 +0.725 2 125 -2
Feb18 170330 51.775 51.775 51.775 51.775 +0.725 2 47 +2
Total Volume and Open Interest 10,202 3,972 +51
NY Harbor ULSD(NYM)
Apr17 170330 154.60 156.27 153.03 155.82 +1.57 28,811 19,234 -9,394
May17 170330 154.54 156.60 153.44 156.05 +1.45 67,915 122,369 +4,144
Jun17 170330 155.37 157.22 154.18 156.67 +1.39 36,271 71,216 +1,097
Jul17 170330 156.09 157.95 155.03 157.44 +1.35 16,440 39,417 -77
Aug17 170330 157.32 158.75 156.26 158.32 +1.31 7,943 20,300 -446
Sep17 170330 157.52 159.86 157.52 159.44 +1.27 8,568 22,894 +547
Oct17 170330 159.67 160.90 159.67 160.52 +1.25 4,775 10,124 +498
Nov17 170330 159.81 161.71 159.81 161.46 +1.26 1,880 11,291 +169
Dec17 170330 160.99 162.57 160.28 162.25 +1.30 10,784 58,486 +253
Jan18 170330 162.46 163.24 162.46 163.04 +1.32 269 7,442 +8
Feb18 170330 162.84 163.37 162.84 163.37 +1.34 153 3,804 +1
Mar18 170330 162.61 163.33 162.61 163.13 +1.33 318 4,374 +169
Apr18 170330 162.26 162.26 159.25 162.26 +1.30 94 2,350 +47
May18 170330 161.57 161.57 160.00 161.57 +1.29 31 1,176 +4
Total Volume and Open Interest 184,689 418,596 -3,015
RBOB Gasoline(NYM)
Apr17 170330 167.00 169.19 166.46 168.12 +0.92 31,471 14,160 -6,591
May17 170330 167.39 169.47 166.49 168.37 +1.03 76,382 133,889 +4,053
Jun17 170330 167.10 169.00 166.19 167.93 +0.97 47,475 66,119 +814
Jul17 170330 166.10 167.84 165.14 166.86 +0.94 20,032 38,064 +2,221
Aug17 170330 163.88 165.88 163.49 165.20 +0.98 10,269 21,798 -348
Sep17 170330 161.65 163.58 161.11 162.93 +1.07 12,489 31,411 +2,548
Oct17 170330 148.48 150.03 148.06 149.94 +1.15 4,198 15,403 +923
Nov17 170330 145.50 147.20 145.50 147.05 +1.12 1,503 8,661 +7
Dec17 170330 143.86 145.35 143.77 144.92 +1.16 4,585 32,717 -116
Jan18 170330 143.17 144.44 143.17 144.36 +1.19 178 4,959 -12
Total Volume and Open Interest 209,071 389,740 +3,576
e-miNY RBOB Gasoline(NYM)
Apr17 170330 168.10 168.12 168.10 168.10 +0.90      
May17 170330 168.40 168.40 168.37 168.40 +1.06      
Jun17 170330 167.90 167.93 167.90 167.90 +0.94      
Jul17 170330 166.90 166.90 166.86 166.90 +0.98      
Total Volume and Open Interest      
Natural Gas(NYM)
May17 170330 3.210 3.237 3.141 3.191 -0.040 152,971 314,260 +2,481
Jun17 170330 3.274 3.301 3.210 3.257 -0.042 35,221 125,680 +594
Jul17 170330 3.334 3.360 3.269 3.317 -0.044 24,427 140,086 +2,094
Aug17 170330 3.352 3.372 3.295 3.336 -0.045 12,441 57,462 -378
Sep17 170330 3.334 3.355 3.280 3.321 -0.045 13,233 102,843 +2,200
Oct17 170330 3.348 3.370 3.285 3.331 -0.045 17,984 119,844 +546
Nov17 170330 3.392 3.410 3.349 3.376 -0.045 4,989 42,004 +90
Dec17 170330 3.518 3.527 3.482 3.493 -0.042 5,554 54,012 -25
Jan18 170330 3.577 3.599 3.556 3.563 -0.046 13,076 80,417 -182
Feb18 170330 3.532 3.558 3.515 3.522 -0.044 6,810 29,643 -45
Mar18 170330 3.440 3.466 3.418 3.431 -0.041 8,338 50,503 +192
Apr18 170330 2.907 2.925 2.893 2.897 -0.033 7,305 77,844 +413
May18 170330 2.857 2.864 2.830 2.839 -0.028 3,834 25,497 +413
Jun18 170330 2.876 2.883 2.854 2.857 -0.027 1,746 14,433 -517
Jul18 170330 2.897 2.898 2.877 2.877 -0.027 798 15,301 +309
Aug18 170330 2.900 2.901 2.880 2.880 -0.027 1,316 12,241 -208
Total Volume and Open Interest 367,837 1,364,396 -9,130
Brent Crude Oil(ICE)
May17 170330 52.39 53.10 52.03 52.96 +0.54 186,414 179,397 -39,759
Jun17 170330 52.53 53.27 52.17 53.13 +0.59 293,774 565,017 +19,873
Jul17 170330 52.74 53.51 52.41 53.39 +0.61 90,308 315,951 +7,935
Aug17 170330 52.92 53.70 52.60 53.58 +0.63 39,633 132,391 +1,845
Sep17 170330 53.02 53.81 52.72 53.70 +0.64 42,679 184,923 +811
Oct17 170330 53.13 53.85 52.78 53.77 +0.65 20,378 105,187 +1,941
Nov17 170330 53.04 53.88 52.80 53.78 +0.64 13,668 63,876 +2,611
Dec17 170330 53.04 53.89 52.81 53.79 +0.64 84,780 250,407 +5,976
Jan18 170330 53.16 53.83 52.82 53.79 +0.64 2,656 47,640 +485
Feb18 170330 53.77 53.77 53.77 53.77 +0.64 2,829 31,966 +183
Mar18 170330 53.86 54.23 53.74 53.74 +0.64 3,194 32,791 +398
Apr18 170330 53.70 53.70 53.70 53.70 +0.64 915 18,627 +160
May18 170330 53.65 53.65 53.65 53.65 +0.64 1,696 17,852 +208
Jun18 170330 53.01 53.67 52.70 53.58 +0.64 14,442 87,193 +955
Total Volume and Open Interest 836,093 2,466,975 +7,482
Gas Oil(ICE)
Apr17 170330 465.75 470.75 462.50 470.00 +6.25 68,401 145,403 -3,356
May17 170330 467.25 472.25 464.00 471.50 +6.50 74,827 120,365 +9,716
Jun17 170330 469.00 473.25 465.50 472.75 +6.50 51,131 133,887 -2,960
Jul17 170330 469.75 474.75 466.75 474.25 +6.75 27,701 72,075 +1,195
Aug17 170330 470.25 476.50 468.75 476.00 +7.00 11,683 50,501 +4,340
Sep17 170330 473.75 478.75 470.75 478.25 +7.00 12,360 46,976 +3,642
Oct17 170330 476.50 480.75 473.50 480.75 +7.00 5,131 41,679 +1,576
Nov17 170330 476.75 481.50 475.00 481.50 +7.00 1,280 18,199 +148
Dec17 170330 478.25 482.00 474.75 481.75 +6.75 16,491 87,782 +2
Jan18 170330 480.00 483.50 478.00 483.50 +6.75 1,360 16,376 +127
Total Volume and Open Interest 281,192 910,029 +16,659
Ethanol(CBOT)
Apr17 170330 1.580 1.586 1.571 1.585 +0.019 354 460 -187
May17 170330 1.605 1.615 1.589 1.603 +0.015 514 2,873 +252
Jun17 170330 1.605 1.608 1.581 1.593 +0.014 23 669 +15
Jul17 170330 1.588 1.588 1.570 1.588 +0.013 0 225 +0
Aug17 170330 1.565 1.582 1.565 1.582 +0.012 0 554 +0
Sep17 170330 1.572 1.572 1.572 1.572 +0.012 0 66 +0
Oct17 170330 1.556 1.556 1.556 1.556 +0.012 0 182 +0
Nov17 170330 1.534 1.534 1.534 1.534 +0.010 0 84 +0
Total Volume and Open Interest 891 5,135 +80
WTI Crude Oil(ICE)
May17 170330 49.60 50.47 49.27 50.35 +0.84 52,379 70,433 -2,608
Jun17 170330 50.02 50.89 49.74 50.78 +0.78 68,947 108,812 -3,160
Jul17 170330 50.32 51.20 50.09 51.10 +0.75 26,331 54,038 +2,182
Aug17 170330 50.55 51.41 50.38 51.34 +0.75 8,073 20,571 -75
Sep17 170330 50.81 51.57 50.54 51.52 +0.76 5,560 38,701 -462
Oct17 170330 50.92 51.64 50.64 51.64 +0.76 2,632 17,038 -50
Nov17 170330 51.08 51.75 51.08 51.72 +0.76 2,640 5,479 +312
Dec17 170330 50.88 51.80 50.75 51.76 +0.75 15,934 109,260 -3,010
Jan18 170330 51.02 51.78 51.02 51.78 +0.74 332 4,757 -6
Feb18 170330 51.78 51.78 51.78 51.78 +0.73 147 4,245 -26
Mar18 170330 51.77 51.77 51.77 51.77 +0.72 59 9,231 +3
Apr18 170330 51.74 51.74 51.74 51.74 +0.71 51 2,060 +4
May18 170330 51.70 51.70 51.70 51.70 +0.70 3 1,040 +3
Jun18 170330 51.34 51.65 51.34 51.65 +0.69 1,341 31,194 +195
Jul18 170330 51.58 51.58 51.58 51.58 +0.68 0 363 +0
Aug18 170330 51.52 51.52 51.52 51.52 +0.68 0 1,588 +0
Total Volume and Open Interest 190,978 604,651 -4,999
US Dollar Index(ICE)
Jun17 170330 99.850 100.465 99.795 100.285 +0.450 26,358 73,232 -2,270
Sep17 170330 99.775 100.205 99.650 100.125 +0.440 161 892 -17
Dec17 170330 99.555 100.100 99.450 99.960 +0.425 50 476 -50
Total Volume and Open Interest 26,572 74,650 -2,334
Australian Dollar(CME)
Jun17 170330 76.57 76.69 76.29 76.49 -0.10 85,826 132,845 -148
Sep17 170330 76.40 76.56 76.19 76.38 -0.10 71 1,015 +41
Dec17 170330 76.28 76.35 76.13 76.28 -0.11 0 61 +0
Total Volume and Open Interest 86,102 134,422 -83
British Pound(CME)
Jun17 170330 124.61 125.47 124.26 125.02 +0.41 102,203 245,430 -1,411
Sep17 170330 124.95 125.76 124.58 125.33 +0.42 102 491 +20
Dec17 170330 125.33 126.04 124.96 125.68 +0.43 3 208 +0
Total Volume and Open Interest 102,474 246,985 -1,410
Canadian Dollar(CME)
Jun17 170330 75.11 75.41 74.98 75.19 +0.08 48,898 117,118 +52
Sep17 170330 75.27 75.51 75.10 75.30 +0.09 171 1,922 +29
Dec17 170330 75.50 75.58 75.23 75.42 +0.09 19 1,466 +7
Mar18 170330 75.55 75.69 75.13 75.55 +0.08 0 101 +0
Total Volume and Open Interest 49,271 121,699 +156
Japanese Yen(CME)
Jun17 170330 90.34 90.41 89.59 89.88 -0.47 143,344 195,296 +1,651
Sep17 170330 90.55 90.78 90.00 90.26 -0.47 52 981 +11
Dec17 170330 90.81 91.16 90.51 90.70 -0.46 42 162 +42
Total Volume and Open Interest 144,160 197,542 +1,935
Swiss Franc(CME)
Jun17 170330 100.86 100.97 100.32 100.46 -0.38 22,677 42,048 -643
Sep17 170330 101.43 101.54 100.96 101.06 -0.38 0 58 +0
Dec17 170330 101.71 101.71 101.71 101.71 -0.37 0 12 +0
Total Volume and Open Interest 22,677 42,124 -643
EuroFX(CME)
Jun17 170330 108.10 108.10 107.10 107.29 -0.71 167,224 405,209 -81
Sep17 170330 108.50 108.57 107.61 107.79 -0.71 513 1,836 +170
Dec17 170330 108.98 109.07 108.19 108.33 -0.69 21 397 +4
Total Volume and Open Interest 168,802 408,853 +1
Mexican Peso(CME)
Apr17 170330 534.13 534.13 534.13 534.13 +2.88      
May17 170330 531.75 531.75 531.75 531.75 +2.63      
Total Volume and Open Interest 38,233 191,438 +3,948
Brazilian Real(CME)
Apr17 170330 319.50 320.35 317.20 318.75 -1.40 10,933 12,065 -9,781
May17 170330 318.05 318.70 315.45 317.05 -1.35 10,488 11,459 +10,296
Jun17 170330 314.95 315.15 314.10 314.65 -1.35 44 5,464 -12
Jul17 170330 312.85 312.85 312.85 312.85 -1.05      
Total Volume and Open Interest 21,465 28,988 +503
30-Year T-Bonds(CBOT)
Jun17 170330 151~090 151~160 150~110 150~170 -0~220 242,665 624,556 -144
Sep17 170330 150~000 150~030 149~040 149~100 -0~220 1 54 +0
Dec17 170330 149~100 149~100 149~100 149~100 -0~220      
Total Volume and Open Interest 242,666 624,610 -144
10-Year T-Notes(CBOT)
Jun17 170330 124~200 124~220 124~085 124~110 -0~075 1,345,398 3,013,588 +3,793
Sep17 170330 124~030 124~030 123~250 123~265 -0~075 25 356 +12
Dec17 170330 123~265 123~265 123~265 123~265 -0~075      
Total Volume and Open Interest 1,345,423 3,013,944 +3,805
5-Year T-Notes(CBOT)
Mar17 170330 118~006 118~012 117~294 117~304 -0~030 19,039 30,889 -791
Jun17 170330 117~226 117~236 117~156 117~180 -0~040 793,902 2,975,277 +34,453
Sep17 170330 116~314 116~314 116~314 116~314 -0~040      
Total Volume and Open Interest 812,941 3,006,166 +33,662
2 Year T-Notes(CBOT)
Mar17 170330 108~152 108~154 108~136 108~136 -0~004 45 7,289 +0
Jun17 170330 108~064 108~070 108~052 108~060 -0~004 334,388 1,362,957 -10,467
Sep17 170330 108~046 108~046 108~046 108~046 -0~004      
Total Volume and Open Interest 334,433 1,370,246 -10,467
Eurodollars(CME)
Jun17 170330 98.720 98.725 98.710 98.720 +0.005 247,925 1,536,974 -207
Sep17 170330 98.585 98.595 98.570 98.580 -0.005 204,056 1,246,382 -1,684
Dec17 170330 98.455 98.460 98.430 98.440 -0.015 329,086 1,418,422 -13,515
Mar18 170330 98.345 98.355 98.315 98.325 -0.020 228,066 1,033,965 -997
Jun18 170330 98.220 98.235 98.185 98.195 -0.025 245,544 985,210 -5,884
Sep18 170330 98.110 98.120 98.070 98.080 -0.030 232,463 821,613 +26,247
Dec18 170330 97.990 98.000 97.945 97.960 -0.030 299,106 1,287,044 +32,460
Mar19 170330 97.920 97.925 97.870 97.885 -0.030 167,198 651,167 +6,294
Jun19 170330 97.845 97.860 97.800 97.810 -0.035 127,996 648,975 +13,163
Sep19 170330 97.780 97.795 97.730 97.740 -0.040 92,404 560,105 +1,670
Dec19 170330 97.700 97.710 97.645 97.660 -0.040 126,250 564,798 +4,075
Mar20 170330 97.655 97.665 97.600 97.615 -0.040 88,727 308,735 +1,200
Jun20 170330 97.610 97.620 97.555 97.565 -0.045 57,519 192,523 -2,870
Sep20 170330 97.565 97.575 97.510 97.520 -0.045 38,109 200,459 +170
Dec20 170330 97.505 97.515 97.450 97.465 -0.045 44,347 225,443 +2,475
Mar21 170330 97.470 97.480 97.415 97.430 -0.045 35,279 100,155 +416
Jun21 170330 97.435 97.445 97.375 97.390 -0.045 30,510 107,443 -2,908
Sep21 170330 97.390 97.405 97.335 97.345 -0.050 25,516 60,803 +1,618
Total Volume and Open Interest 2,715,834 12,448,958 +68,587
Ultra T-Bond(CBOT)
Mar17 170322 161~18 162~12 161~17 161~22 +0~28 1,827 4,227 -1,135
Jun17 170330 161~13 161~23 160~01 160~10 -1~00 81,343 704,189 -2,400
Sep17 170330 159~07 159~07 159~07 159~07 -1~00 150 250 +150
Total Volume and Open Interest 81,493 704,439 -2,250
Ultra 10-Yr T-Note(CBOT)
Mar17 170322 135~065 135~140 135~025 135~060 +0~130 689 5,435 -117
Jun17 170330 134~005 134~040 133~155 133~190 -0~115 72,021 334,204 +139
Sep17 170330 132~270 132~270 132~270 132~270 -0~115      
Total Volume and Open Interest 72,021 334,204 +139
30 Day Federal Funds(CBOT)
Mar17 170330 99.215 99.215 99.215 99.215 unch 3,050 99,511 -2,128
Apr17 170330 99.110 99.110 99.105 99.110 unch 2,511 457,882 +178
May17 170330 99.095 99.100 99.095 99.095 unch 8,212 264,156 -584
Jun17 170330 99.030 99.035 99.020 99.030 -0.005 3,930 68,747 -73
Jul17 170330 98.980 98.980 98.960 98.975 -0.005 26,722 133,360 +1,259
Aug17 170330 98.955 98.955 98.935 98.945 -0.010 14,545 104,575 +1,304
Total Volume and Open Interest 133,661 1,665,376 +6,536
Japanese Govt Bonds(SGX)
Jun17 170329 150.51 150.58 150.40 150.48 -0.04 1,035 15,871 +528
Sep17 170329 150.48 150.48 150.48 150.48 -0.04      
Dec17 170329 150.48 150.48 150.48 150.48 -0.04      
Total Volume and Open Interest 1,035 15,871 +528
Euro-Buxl(EUREX)
Jun17 170330 168.32 169.08 168.06 168.74 +0.34 37,565 194,071 +6,338
Sep17 170330 166.46 167.10 166.46 167.00 +0.32 268 1,873 +901
Dec17 170330 165.20 165.20 165.20 165.20 +0.34      
Total Volume and Open Interest 37,833 195,944 +7,239
Euro-Bund(EUREX)
Jun17 170330 161.16 161.57 161.06 161.44 +0.29 672,586 1,907,426 +57,185
Sep17 170330 162.99 163.22 162.97 163.18 +0.32 714 19,413 +1,268
Dec17 170330 160.44 160.44 160.44 160.44 -0.01 1 0 +0
Total Volume and Open Interest 673,301 1,926,839 +58,453
Euro-Bobl(EUREX)
Jun17 170330 131.69 131.85 131.67 131.78 +0.08 401,699 1,369,697 +36,301
Sep17 170330 132.50 132.50 132.50 132.50 +0.10 3,767 9,419 +890
Dec17 170330 131.48 131.48 131.48 131.48 +0.08      
Total Volume and Open Interest 405,466 1,379,116 +37,191
Euro-Schatz(EUREX)
Jun17 170330 112.21 112.25 112.20 112.22 +0.01 289,657 1,431,361 +20,429
Sep17 170330 112.04 112.04 112.04 112.04 +0.02 0 50 +0
Dec17 170330 113.03 113.03 113.03 113.03 +0.01      
Total Volume and Open Interest 289,657 1,431,411 +20,429
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170330 100.320 100.320 100.320 100.320 +0.005 6 33,930 -6
Sep17 170330 100.285 100.285 100.285 100.285 unch 3 4,689 +0
Total Volume and Open Interest 974 71,056 -6
Long Gilt(LIFFE)
Jun17 170330 127~10 127~22 127~10 127~20 +0~12 138,805 677,616 +5,193
Sep17 170330 126~25 126~25 126~25 126~25 +0~12 0 2 +0
Total Volume and Open Interest 139,251 722,253 +4,747
3-Mth Short Sterling(LIFFE)
Jun17 170330 99.63 99.64 99.63 99.63 +0.00 74,741 518,601 -4,190
Sep17 170330 99.57 99.58 99.56 99.57 +0.01 52,859 439,630 -1,726
Dec17 170330 99.51 99.53 99.51 99.52 +0.02 91,991 364,519 +7,389
Mar18 170330 99.47 99.49 99.46 99.48 +0.02 106,185 261,578 -29,538
Jun18 170330 99.42 99.44 99.41 99.43 +0.02 83,203 316,740 -10,922
Sep18 170330 99.37 99.39 99.36 99.38 +0.02 46,708 227,245 +2,999
Total Volume and Open Interest 686,947 3,065,878 -27,468
3-Mth Euribor(LIFFE)
Jun17 170330 100.315 100.320 100.315 100.320 unch 119,234 498,184 -12,645
Sep17 170330 100.280 100.290 100.280 100.285 unch 143,994 432,586 +10,877
Dec17 170330 100.250 100.260 100.245 100.260 +0.010 148,903 346,126 -7,006
Total Volume and Open Interest 1,347,272 4,012,958 -21,018
3-Mth Aus T-Bills(SFE)
Jun17 170330 98.22 98.22 98.21 98.22 unch 7,602 171,412 -13,125
Sep17 170330 98.21 98.21 98.20 98.21 unch 10,856 180,831 -5,839
Dec17 170330 98.16 98.17 98.15 98.17 +0.01 13,356 239,413 -8,770
Mar18 170330 98.09 98.10 98.08 98.10 +0.01 19,275 137,074 -982
Jun18 170330 98.00 98.02 98.00 98.02 +0.02 12,446 114,184 +5,070
Sep18 170330 97.91 97.93 97.90 97.93 +0.02 8,123 76,874 -1,259
Dec18 170330 97.82 97.85 97.81 97.84 +0.02 4,897 46,738 -1,758
Mar19 170330 97.73 97.75 97.73 97.75 +0.02 1,975 28,370 +754
Jun19 170330 97.65 97.67 97.65 97.67 +0.02 312 7,898 +25
Sep19 170330 97.60 97.60 97.60 97.60 +0.03 25 978 +10
Total Volume and Open Interest 78,994 1,008,850 -26,321
10-Year Aus T-Bonds(SFE)
Jun17 170330 97.24 97.29 97.24 97.28 +0.04 97,796 966,629 +4,615
Sep17 170330 97.28 97.28 97.28 97.28 +0.04      
Total Volume and Open Interest 97,796 966,629 +4,615
3-Year Aus T-Bonds(SFE)
Jun17 170330 98.04 98.07 98.03 98.06 +0.02 166,815 905,535 +4,399
Sep17 170330 98.06 98.06 98.06 98.06 +0.02      
Total Volume and Open Interest 166,815 905,535 +4,399
Gold(CMX)
Apr17 170330 1253.1 1253.6 1241.1 1245.0 -8.7 243,238 78,683 -45,222
Jun17 170330 1256.1 1256.5 1244.2 1248.0 -8.8 111,014 260,178 +21,182
Aug17 170330 1259.8 1259.9 1248.0 1251.4 -8.8 3,360 38,650 +131
Oct17 170330 1262.3 1262.3 1251.3 1254.6 -8.8 516 5,634 -50
Dec17 170330 1265.6 1265.8 1255.0 1257.9 -8.8 2,965 42,218 +453
Feb18 170330 1266.0 1266.2 1258.0 1261.2 -8.8 269 6,711 +4
Apr18 170330 1264.6 1270.0 1264.6 1264.6 -8.8 1 600 +0
Jun18 170330 1271.3 1272.6 1268.0 1268.2 -8.8 36 4,733 +36
Aug18 170330 1271.9 1278.9 1271.9 1271.9 -8.8 36 303 +1
Oct18 170330 1275.8 1283.4 1275.8 1275.8 -8.8 8 20 +2
Dec18 170330 1288.0 1288.2 1279.8 1279.8 -8.8 118 5,796 +14
Feb19 170330 1283.8 1283.8 1283.8 1283.8        
Silver(CMX)
May17 170330 1825.0 1831.5 1807.0 1820.6 -4.6 72,055 147,748 +852
Jul17 170330 1832.5 1838.5 1814.5 1828.1 -4.6 9,563 29,476 +2,677
Sep17 170330 1832.0 1844.0 1826.5 1835.0 -4.6 606 7,660 +211
Dec17 170330 1842.0 1855.0 1833.0 1844.9 -4.6 401 14,336 +175
Mar18 170330 1855.0 1856.0 1855.0 1855.0 -4.6 5 363 +3
May18 170330 1861.5 1861.5 1861.5 1861.5 -4.6 3 28 +2
Jul18 170330 1868.3 1868.3 1868.3 1868.3 -4.3 0 67 +0
Total Volume and Open Interest 83,171 201,829 +3,748
Platinum(NYMEX)
Apr17 170330 954.1 959.6 946.1 951.6 -0.9 18,739 9,036 -3,303
Jul17 170330 958.0 963.5 950.0 955.7 -0.6 13,041 53,565 +4,250
Oct17 170330 966.8 966.8 955.0 959.6 -0.7 177 3,036 +110
Jan18 170330 968.0 968.0 963.6 963.6 -0.7 11 338 +0
Total Volume and Open Interest 32,026 66,094 +1,089
Palladium(NYMEX)
Jun17 170330 790.50 804.95 786.70 797.50 +7.30 3,717 31,934 +261
Sep17 170330 788.35 803.85 788.35 798.05 +7.40 11 477 -1
Dec17 170330 799.10 799.10 799.10 799.10 +7.40 0 26 +0
Total Volume and Open Interest 3,737 32,450 +250
Copper(CMX)
May17 170330 267.30 271.70 265.35 267.15 -0.60 75,552 126,622 -873
Jul17 170330 268.95 273.10 266.85 268.60 -0.65 8,868 54,167 +2,349
Sep17 170330 270.20 274.25 268.80 269.95 -0.70 2,181 21,052 +621
Dec17 170330 270.80 275.65 270.40 271.35 -0.70 1,495 31,109 +11
Mar18 170330 272.75 275.45 272.55 272.55 -0.70 616 10,271 +364
Total Volume and Open Interest 90,061 273,316 +2,247
E-mini DJIA Index(CBOT)
Jun17 170330 20597 20694 20570 20660 +59 158,903 133,906 -4,056
Sep17 170330 20586 20635 20512 20605 +61 45 299 -7
Dec17 170330 20570 20570 20455 20570 +61 1 29 +1
Mar18 170330 20540 20540 20540 20540 +61      
Total Volume and Open Interest 158,949 134,234 -4,062
S & P 500(CME)
Jun17 170330 2357.70 2364.60 2353.70 2364.60 +7.60 7,617 56,991 +4,039
Sep17 170330 2356.10 2362.60 2351.10 2361.70 +7.60 0 86 -5
Dec17 170330 2359.50 2360.40 2348.90 2359.50 +7.60 0 1 -1
Mar18 170330 2357.50 2358.40 2346.90 2357.50 +7.60      
Total Volume and Open Interest 7,617 57,078 +4,033
S & P 500 E-Mini(Globex)
Jun17 170330 2357.00 2366.75 2353.25 2364.50 +7.50 1,623,900 2,879,278 -7,803
Sep17 170330 2353.75 2364.00 2350.75 2361.75 +7.75 2,740 4,103 +451
Dec17 170330 2356.50 2360.75 2351.50 2359.50 +7.50 239 1,416 +192
Mar18 170330 2357.50 2358.00 2350.00 2357.50 +7.50 1 18 +0
Total Volume and Open Interest 1,626,880 2,884,815 -7,160
NASDAQ 100 E-Mini(Globex)
Jun17 170330 5436.00 5451.00 5426.50 5437.50 +1.50 245,032 239,090 -1,579
Sep17 170330 5445.00 5450.80 5431.00 5441.00 +1.20 86 349 +11
Dec17 170330 5442.50 5443.80 5440.30 5442.50 +1.20 1 21 +1
Total Volume and Open Interest 245,124 239,468 -1,569
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 170330 1707.40 1719.10 1705.00 1718.00 +8.60 14,986 90,721 +61
Sep17 170330 1716.60 1716.60 1706.60 1716.60 +8.60      
Total Volume and Open Interest 14,986 90,721 +61
Volatility Index(CBOE)
Mar17 170322 12.30 12.85 12.15 12.15 -0.03 126,473 128,062 -24,004
Apr17 170330 12.95 13.15 12.75 12.83 -0.10 116,736 267,352 -11,246
May17 170330 13.50 13.65 13.35 13.38 -0.15 65,533 99,655 +7,146
Jun17 170330 14.20 14.35 14.10 14.18 -0.05 23,124 42,162 +3,505
Total Volume and Open Interest 225,355 500,705 +896
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170330 841.00 841.00 841.00 841.00 +7.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170330 1372.00 1382.40 1368.40 1381.30 +9.60 124,639 543,997 +825
Sep17 170330 1379.90 1379.90 1379.80 1379.80 +9.60 2 229 -1
Dec17 170330 1378.30 1378.30 1378.30 1378.30 +9.60 0 80 +0
Total Volume and Open Interest 124,641 544,306 +824
Nikkei 225(CME)
Jun17 170330 19220 19285 19085 19250 +30 13,286 35,357 +1,341
Sep17 170330 19270 19270 19270 19270 +30 0 30 +0
Total Volume and Open Interest 13,286 35,387 +1,341
Nikkei 225(SGX)
Jun17 170330 19060 19070 19035 19065 -140 67,777 186,890 -1,562
Sep17 170330 19015 19030 19010 19030 -140 81 570 -43
Dec17 170330 18920 18920 18920 18920 -140 0 2,413 +0
Total Volume and Open Interest 67,861 196,215 -1,605
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170329 19015 19245 18930 19220 +180 779,914 344,129 +17,184
Sep17 170329 18980 19200 18890 19170 +170 4,815 6,532 +423
Total Volume and Open Interest 833,279 460,745 +41,989
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170329 19020 19250 18930 19220 +180 70,766 326,461 +5,912
Sep17 170329 18970 19200 18900 19170 +170 289 13,011 +2,548
Total Volume and Open Interest 71,083 423,398 +8,759
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170330 19150 19230 19020 19180 +15 47,050 58,825 +2,151
Sep17 170330 19040 19140 19040 19140 +20 1 4 +0
Total Volume and Open Interest 47,051 58,830 +2,151
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170330 19180 19180 19180 19180 +10 0 13 +0
Sep17 170330 19140 19140 19140 19140 +20      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170330 5064.0 5086.0 5056.0 5083.0 +20.5 74,375 360,909 +449
May17 170330 4998.5 5019.5 4997.0 5019.5 +20.5 61 272 +24
Jun17 170330 4922.0 4972.0 4922.0 4970.0 +21.0 178 17,106 -5
Total Volume and Open Interest 74,614 382,302 +468
Hang Seng Index(HKFE)
Mar17 170330 24380 24444 24257 24298 -95 145,369 75,512 -30,328
Apr17 170330 24407 24481 24245 24313 -114 83,255 109,129 +49,530
Total Volume and Open Interest 230,839 200,469 +19,771
DAX(EUREX)
Jun17 170330 12234.0 12286.0 12223.5 12280.5 +48.0 82,675 170,882 -3,840
Sep17 170330 12236.0 12272.5 12221.0 12272.5 +48.5 238 5,239 +219
Dec17 170330 12215.0 12266.0 12215.0 12266.0 +49.0 0 3,336 +1
Total Volume and Open Interest 82,913 179,457 -3,620
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170330 12234.0 12285.0 12223.0 12280.5 +48.0 23,777 9,579 +4
Sep17 170330 12243.0 12278.0 12227.0 12272.5 +48.5 44 137 +2
Total Volume and Open Interest 23,828 9,739 +11
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170330 3401 3413 3392 3411 +12 854,603 3,770,830 +32,039
Sep17 170330 3393 3404 3386 3402 +12 1,005 44,149 +55
Total Volume and Open Interest 855,619 3,848,934 +32,095
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170330 8515 8569 8515 8566 +48 25,358 198,958 -550
Sep17 170330 8543 8544 8526 8544 +50 224 3,941 +18
Total Volume and Open Interest 25,592 202,995 -532
FT-SE 100(EURONEXT)
Jun17 170330 7303.00 7317.00 7268.50 7300.00 +6.00 76,628 752,584 +2,928
Sep17 170330 7251.00 7251.00 7216.00 7235.50 +6.00 4 30 +1
Dec17 170330 7196.00 7196.00 7196.00 7196.00 +6.00 0 150 +0
Total Volume and Open Interest 76,632 752,764 +2,929
SPI 200(SFE)
Jun17 170330 5858.0 5890.0 5840.0 5880.0 +20.0 36,737 273,440 +4,847
Sep17 170330 5825.0 5825.0 5825.0 5825.0 +21.0 2 1,965 +2
Dec17 170330 5813.0 5813.0 5813.0 5813.0 +21.0 0 1,478 +0
Total Volume and Open Interest 36,792 277,764 +4,853
FTSE MIB(ISE)
Jun17 170330 19860.00 19955.00 19790.00 19937.00 +99.00 19,067 32,453 +600
Sep17 170330 19775.00 19860.00 19720.00 19860.00 +102.00 3 72 +0
Dec17 170330 19750.00 19750.00 19750.00 19750.00 +102.00 0 25 +0
Total Volume and Open Interest 19,070 32,550 +600
KOSPI 200(KFE)
Jun17 170330 282.05 283.60 281.45 282.15 -0.05 108,041 270,019 -1,564
Sep17 170330 282.55 284.05 282.00 282.70 -0.05 231 9,899 +18
Dec17 170330 284.25 284.40 282.25 282.25 -1.85 0 17,513 +0
Total Volume and Open Interest 108,272 304,489 +2,041
GSCI(CME)
Apr17 170330 385.70 388.05 384.00 386.80 +2.45 161 15,575 +89
May17 170330 389.85 390.70 389.85 389.85 +2.50      
Jun17 170330 390.85 390.85 390.85 390.85 +2.50      
Total Volume and Open Interest 161 15,575 +89
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!!!