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 Fri March 31, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170331 961.75 966.50 944.25 946.00 -17.00 95,072 305,003 -3,977
Jul17 170331 972.25 977.25 955.00 957.00 -16.25 49,518 187,275 +1,765
Aug17 170331 974.25 979.00 957.50 959.50 -15.75 2,209 24,194 +251
Sep17 170331 967.50 970.50 952.75 956.50 -11.75 651 6,952 +39
Nov17 170331 962.75 967.25 949.50 954.00 -9.25 15,158 152,310 +155
Jan18 170331 967.75 971.00 956.25 959.75 -9.00 183 7,728 +28
Mar18 170331 970.00 971.00 958.50 962.50 -8.50 177 8,213 +62
May18 170331 978.00 978.00 962.00 966.50 -8.25 160 2,929 +47
Jul18 170331 978.75 982.75 968.25 971.25 -8.25 50 9,606 +20
Aug18 170331 974.50 974.50 966.00 966.00 -8.25 0 31 +0
Sep18 170331 953.50 953.50 953.50 953.50 -7.75 0 39 +0
Nov18 170331 952.00 956.00 943.00 946.25 -6.75 169 2,616 +5
Jan19 170331 950.00 950.00 950.00 950.00 -5.75 0 54 +0
Mar19 170331 951.75 951.75 951.75 951.75 -4.00      
Total Volume and Open Interest 163,347 706,993 -1,605
Soybean Meal(CBOT)
May17 170331 314.80 316.30 307.20 308.40 -6.50 49,254 156,219 -2,935
Jul17 170331 318.30 319.60 310.60 311.80 -6.50 25,529 109,926 +1,166
Aug17 170331 318.40 319.90 311.10 312.30 -6.20 2,577 14,781 +207
Sep17 170331 317.90 319.40 311.40 312.40 -5.50 1,914 12,714 +546
Oct17 170331 316.00 317.30 310.40 311.40 -4.80 643 12,009 +50
Dec17 170331 316.30 317.90 311.10 312.40 -4.00 5,596 52,730 +1,258
Jan18 170331 317.20 317.40 311.60 312.50 -3.60 113 3,425 +24
Mar18 170331 317.20 317.40 311.70 312.70 -3.40 261 4,240 +47
May18 170331 316.70 317.20 311.60 312.80 -3.50 174 1,973 +13
Jul18 170331 317.60 318.90 312.70 313.90 -3.70 69 2,170 +18
Total Volume and Open Interest 86,208 371,731 +447
Soybean Oil(CBOT)
May17 170331 31.91 32.11 31.35 31.78 -0.23 43,695 176,425 -4,535
Jul17 170331 32.20 32.36 31.60 32.07 -0.22 23,979 106,354 +1,428
Aug17 170331 32.27 32.44 31.68 32.17 -0.20 2,984 16,935 -469
Sep17 170331 32.36 32.47 31.81 32.25 -0.19 1,227 13,347 +49
Oct17 170331 32.38 32.46 31.85 32.28 -0.18 359 11,889 +33
Dec17 170331 32.51 32.63 31.97 32.43 -0.16 5,200 58,273 +572
Jan18 170331 32.45 32.72 32.16 32.60 -0.17 129 3,872 +38
Mar18 170331 32.92 33.01 32.35 32.80 -0.15 90 5,036 +25
May18 170331 33.00 33.01 32.50 32.96 -0.13 132 1,681 -5
Jul18 170331 33.16 33.24 32.66 33.12 -0.12 77 1,675 -41
Total Volume and Open Interest 77,872 397,392 -2,905
Canola(WCE)
May17 170331 487.0 487.2 479.1 484.4 -2.8 10,725 71,161 -2,614
Jul17 170331 491.7 491.7 483.5 488.5 -3.2 7,224 61,964 +3,076
Nov17 170331 479.0 479.5 473.0 476.4 -2.6 2,043 56,959 -247
Jan18 170331 481.5 482.1 476.2 480.2 -2.8 64 6,552 -1
Mar18 170331 480.3 485.0 480.3 483.6 -3.0 3 486 +2
Total Volume and Open Interest 20,059 197,272 +216
Corn(CBOT)
May17 170331 358.00 366.75 355.00 364.25 +6.75 140,216 587,355 +2,341
Jul17 170331 365.50 374.25 362.75 371.75 +6.75 47,234 378,144 +4,349
Sep17 170331 372.75 381.50 370.00 379.25 +7.00 25,512 171,295 +4,306
Dec17 170331 381.25 390.00 378.75 388.25 +7.25 23,249 212,452 +1,355
Mar18 170331 390.25 398.75 388.00 397.25 +7.00 2,059 55,759 -112
May18 170331 395.50 403.00 394.50 402.75 +7.00 691 6,778 +340
Jul18 170331 399.25 407.00 396.75 406.25 +7.25 740 14,757 +134
Sep18 170331 391.75 401.00 391.75 401.00 +8.50 0 2,003 +0
Dec18 170331 394.50 402.75 394.00 402.25 +8.50 919 16,280 -309
Mar19 170331 403.50 410.00 403.50 409.50 +8.25 40 346 +2
Total Volume and Open Interest 240,680 1,445,843 +12,418
Wheat(CBOT)
May17 170331 422.00 432.25 416.50 426.50 +5.50 54,185 247,022 -3,117
Jul17 170331 434.25 444.75 429.50 439.00 +5.00 30,550 129,971 +1,585
Sep17 170331 449.50 459.75 445.00 453.50 +4.25 5,142 51,493 -378
Dec17 170331 470.75 479.25 465.00 473.75 +4.25 4,575 63,704 +366
Mar18 170331 485.50 493.50 480.00 488.50 +4.00 234 11,046 +60
May18 170331 500.75 502.50 497.00 497.75 +3.50 71 1,176 -4
Total Volume and Open Interest 94,860 506,427 -1,452
Wheat(KCBT)
May17 170331 418.25 428.50 415.00 420.50 +3.25 25,738 107,014 +39
Jul17 170331 430.50 441.50 428.50 433.75 +3.50 18,097 90,753 +2,561
Sep17 170331 447.00 457.25 444.25 449.50 +4.00 1,790 18,239 -241
Dec17 170331 470.25 480.50 468.50 473.25 +4.25 2,200 22,156 -66
Mar18 170331 486.00 495.50 484.75 489.25 +4.00 627 5,733 +180
May18 170331 494.00 501.75 494.00 497.00 +3.75 41 2,138 -8
Jul18 170331 500.00 500.50 498.00 500.50 +4.25 17 1,686 +4
Total Volume and Open Interest 48,510 248,079 +2,469
Wheat(MGE)
May17 170331 543.50 550.00 533.50 534.25 -9.25 3,960 26,605 -871
Jul17 170331 550.75 556.25 540.25 542.25 -7.25 2,209 18,761 +246
Sep17 170331 557.00 561.50 547.50 549.00 -5.75 640 9,590 -87
Dec17 170331 565.25 569.00 556.25 557.75 -5.50 522 7,286 -160
Mar18 170331 575.00 577.50 565.25 566.75 -6.25 135 4,179 +17
May18 170331 580.00 580.25 572.25 572.25 -5.50 103 1,803 +0
Total Volume and Open Interest 7,580 68,602 -851
Oats(CBOT)
May17 170331 226.50 227.75 221.25 224.25 -3.00 499 4,278 -191
Jul17 170331 220.50 221.00 216.25 220.75 -0.50 136 1,364 +12
Sep17 170331 217.75 219.50 214.50 219.25 -1.75 17 75 +12
Dec17 170331 215.00 221.25 215.00 219.50 unch 6 590 +2
Total Volume and Open Interest 658 6,367 -165
Rough Rice(CBOT)
May17 170331 9.85 9.98 9.81 9.90 +0.05 293 9,565 -160
Jul17 170331 10.11 10.19 10.06 10.15 +0.05 46 1,412 +12
Sep17 170331 10.29 10.44 10.28 10.36 +0.04 11 78 -9
Nov17 170331 10.45 10.58 10.45 10.52 +0.03 0 20 +0
Total Volume and Open Interest 350 11,075 -157
Live Cattle(CME)
Apr17 170331 119.550 120.230 119.135 119.950 -0.050 9,563 40,015 -1,749
Jun17 170331 110.450 111.135 110.000 110.885 unch 22,551 182,045 +2,116
Aug17 170331 106.350 106.885 105.830 106.750 +0.020 9,790 77,354 -27
Oct17 170331 106.135 106.730 105.650 106.635 +0.085 5,770 56,059 +956
Dec17 170331 106.900 107.385 106.400 107.350 +0.065 2,086 22,806 +367
Feb18 170331 106.785 107.480 106.550 107.430 +0.145 711 8,389 +109
Total Volume and Open Interest 51,344 390,545 +2,140
Feeder Cattle(CME)
Apr17 170331 132.200 134.100 131.250 133.950 +1.400 3,575 8,560 -468
May17 170331 131.200 132.825 130.130 132.700 +1.265 5,170 23,364 +621
Aug17 170331 132.435 133.950 131.575 133.750 +0.900 2,436 18,795 +382
Sep17 170331 131.825 133.285 131.100 133.100 +0.750 826 3,634 +170
Oct17 170331 130.235 131.950 130.035 131.800 +0.670 546 1,351 +162
Nov17 170331 128.785 130.250 128.380 129.985 +0.550 162 699 +40
Jan18 170331 123.580 125.480 123.580 125.385 +0.955 59 391 +26
Total Volume and Open Interest 13,381 58,663 +892
Lean Hogs(CME)
Apr17 170331 65.885 65.885 64.850 65.680 +0.045 5,229 21,118 -1,159
May17 170331 70.400 70.450 69.680 69.850 -0.650 166 1,982 -11
Jun17 170331 74.135 74.135 73.230 73.850 -0.400 11,821 79,494 +163
Jul17 170331 74.285 74.400 73.580 74.035 -0.350 2,992 21,901 +172
Aug17 170331 73.950 74.300 73.550 73.750 -0.300 3,358 28,081 -439
Oct17 170331 65.050 65.430 64.550 64.785 -0.265 1,409 28,993 +109
Dec17 170331 61.080 61.250 60.500 60.700 -0.250 773 16,998 +97
Feb18 170331 63.900 63.985 63.535 63.850 -0.030 403 3,376 +101
Total Volume and Open Interest 26,309 204,485 -966
Class III Milk(CME)
Mar17 170331 15.82 15.84 15.81 15.83 +0.01 51 4,774 -5
Apr17 170331 15.37 15.44 15.25 15.31 -0.02 260 5,098 +41
May17 170331 15.91 16.03 15.68 15.75 -0.14 193 4,470 +53
Jun17 170331 16.23 16.27 15.95 16.01 -0.18 118 4,674 +8
Jul17 170331 16.75 16.79 16.52 16.59 -0.14 42 3,226 +3
Aug17 170331 17.05 17.09 16.78 16.85 -0.09 24 2,619 +2
Sep17 170331 17.10 17.17 16.92 16.96 -0.11 49 2,646 +2
Oct17 170331 16.95 17.06 16.86 16.86 -0.08 16 2,120 -1
Nov17 170331 16.88 16.96 16.78 16.78 -0.02 41 1,931 +36
Dec17 170331 16.68 16.79 16.66 16.67 +0.04 10 1,938 +4
Jan18 170331 16.53 16.57 16.53 16.56 +0.04 3 567 +0
Feb18 170331 16.52 16.52 16.50 16.51 unch 2 536 +2
Mar18 170331 16.40 16.40 16.39 16.39 unch 18 418 +11
Total Volume and Open Interest 828 36,094 +157
Cocoa(ICE)
May17 170331 2089 2107 2078 2095 -1 20,072 95,103 -2,191
Jul17 170331 2094 2110 2084 2098 -1 12,858 78,055 +821
Sep17 170331 2094 2112 2086 2100 -2 3,458 41,757 -40
Dec17 170331 2115 2127 2102 2116 -3 1,666 24,458 -238
Mar18 170331 2141 2149 2126 2137 -3 869 17,326 -188
May18 170331 2151 2159 2142 2154 -2 81 6,601 -29
Jul18 170331 2169 2173 2159 2171 -2 26 7,823 +0
Total Volume and Open Interest 39,109 280,108 -1,842
Coffee "C"(ICE)
May17 170331 139.35 140.05 137.90 139.30 unch 11,060 88,448 -918
Jul17 170331 141.85 142.30 140.30 141.65 -0.05 6,328 46,432 +647
Sep17 170331 144.30 144.65 142.65 144.00 -0.05 4,082 25,640 +335
Dec17 170331 147.65 148.00 146.00 147.35 -0.05 1,405 17,244 +69
Mar18 170331 150.65 151.10 149.20 150.50 -0.15 1,534 4,900 +18
May18 170331 152.75 153.00 151.70 152.60 -0.15 350 3,216 +230
Total Volume and Open Interest 24,910 191,492 +426
Orange Juice(ICE)
May17 170331 162.80 163.05 152.30 157.00 -3.55 1,005 7,748 -255
Jul17 170331 157.85 157.85 149.00 153.05 -3.75 275 1,991 +87
Sep17 170331 155.85 155.85 148.40 152.00 -3.30 105 881 +26
Nov17 170331 155.25 155.25 150.00 151.70 -3.55 27 261 +13
Jan18 170331 154.35 154.35 153.00 153.00 -2.70 6 21 +5
Mar18 170331 155.00 155.85 155.00 155.85 +0.15      
Total Volume and Open Interest 1,418 10,902 -124
Sugar #11(ICE)
May17 170331 16.81 16.99 16.69 16.76 -0.05 57,674 312,238 +147
Jul17 170331 16.96 17.09 16.82 16.88 -0.06 34,695 187,309 +1,380
Oct17 170331 17.20 17.31 17.05 17.11 -0.08 21,101 125,400 +925
Mar18 170331 17.74 17.79 17.56 17.63 -0.09 13,824 99,103 +1,127
May18 170331 17.60 17.63 17.42 17.50 -0.08 4,298 30,896 -562
Jul18 170331 17.46 17.50 17.29 17.37 -0.08 1,638 17,056 +691
Oct18 170331 17.46 17.49 17.31 17.38 -0.08 379 18,011 -48
Mar19 170331 17.65 17.68 17.53 17.59 -0.06 163 10,595 -20
Total Volume and Open Interest 134,059 810,818 +3,912
London Cocoa(LCE)
May17 170331 1683 1689 1668 1679 -4 14,436 96,794 +2,919
Jul17 170331 1688 1698 1679 1689 -3 7,322 62,650 +68
Sep17 170331 1698 1703 1687 1696 -4 4,442 40,349 +599
Dec17 170331 1713 1719 1703 1711 -5 2,374 42,858 -232
Mar18 170331 1734 1734 1721 1727 -5 1,237 27,942 +281
May18 170331 1747 1747 1735 1741 -5 405 9,098 -4
Jul18 170331 1758 1758 1748 1753 -6 70 4,542 +34
Total Volume and Open Interest 30,287 287,088 +3,666
London Sugar(LCE)
May17 170331 478.00 480.30 474.80 477.20 -1.80 5,340 39,060 -993
Aug17 170331 476.40 477.70 472.70 475.00 -1.70 2,943 24,195 +35
Oct17 170331 465.70 467.80 462.70 464.40 -1.90 521 17,418 +207
Dec17 170331 461.50 463.80 460.00 461.80 -2.00 146 7,023 +48
Mar18 170331 464.20 465.00 461.40 463.20 -1.80 77 5,060 -37
Total Volume and Open Interest 9,107 96,093 -705
Cotton(ICE)
May17 170331 76.23 77.40 75.80 77.33 +1.10 17,565 140,955 -5,178
Jul17 170331 77.58 78.64 77.17 78.59 +0.99 7,501 57,056 +1,844
Oct17 170331 74.61 74.61 74.61 74.61 +0.39 0 40 +0
Dec17 170331 73.60 74.40 73.00 74.09 +0.40 3,751 72,028 +1,202
Mar18 170331 73.41 74.00 72.86 73.75 +0.31 74 6,660 +14
May18 170331 73.43 73.71 72.80 73.67 +0.36 5 971 +2
Total Volume and Open Interest 28,903 279,537 -2,116
Lumber(CME)
May17 170331 377.6 383.9 377.5 381.4 +6.0 200 3,842 +16
Jul17 170331 387.2 391.3 387.2 390.2 +6.5 70 1,172 +26
Sep17 170331 390.0 393.8 390.0 392.9 +6.5 14 302 +5
Nov17 170331 384.9 389.0 384.9 388.9 +6.6 2 90 +2
Total Volume and Open Interest 286 5,423 +49
Crude Oil(NYM)
May17 170331 50.32 50.85 49.90 50.60 +0.25 548,615 597,562 -9,333
Jun17 170331 50.72 51.29 50.33 51.07 +0.29 168,108 317,426 -6,349
Jul17 170331 51.10 51.64 50.65 51.42 +0.32 57,781 140,737 -4,303
Aug17 170331 51.28 51.87 50.90 51.66 +0.32 23,897 91,184 +357
Sep17 170331 51.47 52.02 51.09 51.84 +0.32 42,461 170,801 +4,807
Oct17 170331 51.56 52.10 51.23 51.95 +0.31 14,607 66,866 -1,178
Nov17 170331 51.57 52.10 51.33 52.03 +0.31 9,753 50,942 -1,552
Dec17 170331 51.76 52.27 51.32 52.08 +0.32 66,888 253,563 +1,862
Jan18 170331 51.71 52.26 51.35 52.10 +0.32 4,431 59,457 +1,553
Feb18 170331 51.54 52.25 51.36 52.10 +0.32 5,263 27,956 -434
Mar18 170331 51.73 52.22 51.35 52.09 +0.32 5,917 43,277 +816
Apr18 170331 51.71 52.09 51.55 52.06 +0.32 1,002 16,710 +88
May18 170331 52.01 52.01 50.50 52.01 +0.31 964 11,093 -4
Jun18 170331 51.55 52.11 51.27 51.96 +0.31 9,398 82,478 +1,119
Jul18 170331 51.90 51.90 51.90 51.90 +0.32 850 12,280 -393
Aug18 170331 51.84 51.84 51.84 51.84 +0.32 496 8,901 +239
Total Volume and Open Interest 988,138 2,213,939 -8,523
e-miNY Crude Oil(NYM)
May17 170331 50.325 50.850 49.900 50.600 +0.250 9,763 2,533 -25
Jun17 170331 50.700 51.275 50.350 51.075 +0.300 283 503 +6
Jul17 170331 51.125 51.600 50.650 51.425 +0.325 42 225 +9
Aug17 170331 51.475 51.650 51.250 51.650 +0.300 1 49 +0
Sep17 170331 51.700 51.950 51.700 51.850 +0.325 1 126 +1
Oct17 170331 51.650 51.950 51.650 51.950 +0.300 3 22 +2
Nov17 170331 52.025 52.025 52.025 52.025 +0.300 0 65 +0
Dec17 170331 51.500 52.225 51.425 52.075 +0.325 18 125 -12
Jan18 170331 52.100 52.100 52.100 52.100 +0.325 4 129 +4
Feb18 170331 52.100 52.100 52.100 52.100 +0.325 4 51 +4
Total Volume and Open Interest 10,134 3,963 -9
NY Harbor ULSD(NYM)
Apr17 170331 156.20 157.87 155.12 157.36 +1.54 18,297 12,403 -6,831
May17 170331 156.46 158.07 154.76 157.46 +1.41 57,532 124,499 +2,130
Jun17 170331 156.92 158.73 155.42 158.09 +1.42 28,970 73,569 +2,353
Jul17 170331 157.33 159.50 156.28 158.86 +1.42 13,828 41,240 +1,823
Aug17 170331 158.01 160.34 157.49 159.70 +1.38 5,675 20,540 +240
Sep17 170331 159.46 161.40 158.80 160.79 +1.35 5,224 23,874 +980
Oct17 170331 160.47 162.20 160.40 161.84 +1.32 2,958 9,553 -571
Nov17 170331 161.58 163.24 161.57 162.77 +1.31 1,226 11,227 -64
Dec17 170331 161.93 164.09 161.44 163.54 +1.29 8,498 58,595 +109
Jan18 170331 163.25 164.75 163.25 164.33 +1.29 362 7,533 +91
Feb18 170331 163.70 164.86 163.70 164.65 +1.28 467 3,649 -155
Mar18 170331 163.50 164.40 163.50 164.40 +1.27 479 4,330 -44
Apr18 170331 162.70 163.50 162.60 163.50 +1.24 197 2,293 -57
May18 170331 161.90 162.78 161.90 162.78 +1.21 21 1,179 +3
Total Volume and Open Interest 144,525 419,058 +462
RBOB Gasoline(NYM)
Apr17 170331 168.90 170.54 166.51 170.01 +1.89 25,513 8,220 -5,940
May17 170331 168.37 171.00 166.64 170.30 +1.93 82,094 132,783 -1,106
Jun17 170331 168.61 170.38 166.32 169.66 +1.73 55,535 65,015 -1,104
Jul17 170331 167.40 169.25 165.38 168.52 +1.66 29,331 37,359 -705
Aug17 170331 165.07 167.51 163.82 166.84 +1.64 14,348 22,689 +891
Sep17 170331 163.32 165.25 161.66 164.59 +1.66 15,206 30,223 -1,188
Oct17 170331 148.76 152.15 148.76 151.64 +1.70 8,550 17,183 +1,780
Nov17 170331 146.45 148.89 145.94 148.73 +1.68 3,322 9,915 +1,254
Dec17 170331 144.52 147.20 143.76 146.57 +1.65 6,444 33,599 +882
Jan18 170331 144.99 146.12 144.99 146.05 +1.69 153 4,908 -51
Total Volume and Open Interest 242,220 384,929 -4,811
e-miNY RBOB Gasoline(NYM)
May17 170331 170.30 170.30 170.30 170.30 +1.93      
Jun17 170331 169.70 169.70 169.66 169.70 +1.77      
Jul17 170331 168.50 168.52 168.50 168.50 +1.64      
Aug17 170331 166.80 166.84 166.80 166.80 +1.60      
Total Volume and Open Interest      
Natural Gas(NYM)
May17 170331 3.199 3.242 3.163 3.190 -0.001 158,644 318,039 +3,779
Jun17 170331 3.260 3.304 3.230 3.254 -0.003 46,565 126,771 +1,091
Jul17 170331 3.321 3.362 3.293 3.316 -0.001 35,942 139,548 -538
Aug17 170331 3.350 3.376 3.314 3.333 -0.003 13,733 57,892 +430
Sep17 170331 3.320 3.360 3.299 3.318 -0.003 13,967 104,318 +1,475
Oct17 170331 3.345 3.370 3.310 3.328 -0.003 21,968 122,339 +2,495
Nov17 170331 3.394 3.413 3.361 3.372 -0.004 5,306 42,491 +487
Dec17 170331 3.505 3.526 3.479 3.488 -0.005 4,275 54,032 +20
Jan18 170331 3.575 3.599 3.545 3.557 -0.006 11,326 81,177 +760
Feb18 170331 3.549 3.554 3.506 3.514 -0.008 5,613 30,594 +951
Mar18 170331 3.448 3.461 3.412 3.422 -0.009 9,879 51,128 +625
Apr18 170331 2.910 2.914 2.876 2.878 -0.019 10,237 78,644 +800
May18 170331 2.852 2.853 2.818 2.819 -0.020 6,580 25,383 -114
Jun18 170331 2.864 2.865 2.835 2.837 -0.020 1,826 14,426 -7
Jul18 170331 2.883 2.885 2.855 2.857 -0.020 2,868 16,901 +1,600
Aug18 170331 2.886 2.886 2.858 2.860 -0.020 736 11,943 -298
Total Volume and Open Interest 357,848 1,374,840 +10,444
Brent Crude Oil(ICE)
May17 170331 52.83 53.45 52.35 52.83 -0.13 140,442 150,134 -29,263
Jun17 170331 53.04 53.77 52.60 53.53 +0.40 345,028 578,423 +13,406
Jul17 170331 53.30 54.01 52.86 53.79 +0.40 94,570 325,966 +10,015
Aug17 170331 53.46 54.20 53.08 53.98 +0.40 40,892 135,527 +3,136
Sep17 170331 53.57 54.31 53.21 54.09 +0.39 38,333 186,098 +1,175
Oct17 170331 53.63 54.37 53.30 54.16 +0.39 17,635 105,905 +718
Nov17 170331 53.61 54.39 53.32 54.17 +0.39 10,192 63,959 +83
Dec17 170331 53.67 54.39 53.31 54.18 +0.39 86,135 252,137 +1,730
Jan18 170331 53.72 54.35 53.54 54.18 +0.39 2,681 47,681 +41
Feb18 170331 53.63 54.15 53.60 54.15 +0.38 2,309 32,556 +590
Mar18 170331 54.12 54.12 54.12 54.12 +0.38 6,683 33,433 +642
Apr18 170331 54.07 54.07 54.07 54.07 +0.37 672 18,796 +169
May18 170331 53.54 54.01 53.54 54.01 +0.36 531 17,861 +9
Jun18 170331 53.44 54.11 53.15 53.93 +0.35 15,787 84,824 -2,369
Total Volume and Open Interest 836,524 2,471,792 +4,817
Gas Oil(ICE)
Apr17 170331 469.25 474.25 465.50 469.50 -0.50 51,719 141,046 -4,357
May17 170331 470.50 476.00 467.25 471.00 -0.50 65,804 132,677 +12,312
Jun17 170331 471.25 477.25 468.25 472.25 -0.50 50,583 131,573 -2,314
Jul17 170331 472.50 478.25 470.00 474.00 -0.25 37,178 79,003 +6,928
Aug17 170331 475.50 480.25 472.25 475.75 -0.25 24,341 52,491 +1,990
Sep17 170331 477.75 482.50 474.25 478.25 unch 12,617 46,650 -326
Oct17 170331 480.25 485.00 477.75 480.75 unch 5,546 41,350 -329
Nov17 170331 481.00 485.50 479.50 481.50 unch 1,724 18,346 +147
Dec17 170331 481.25 486.00 478.00 482.00 +0.25 21,052 87,402 -380
Jan18 170331 481.75 485.75 481.50 483.50 unch 1,026 16,623 +247
Total Volume and Open Interest 286,778 925,912 +15,883
Ethanol(CBOT)
Apr17 170331 1.585 1.617 1.581 1.614 +0.029 202 280 -180
May17 170331 1.603 1.628 1.591 1.619 +0.016 922 2,836 -37
Jun17 170331 1.603 1.613 1.587 1.604 +0.011 787 666 -3
Jul17 170331 1.599 1.599 1.599 1.599 +0.011 47 242 +17
Aug17 170331 1.593 1.593 1.565 1.593 +0.011 121 444 -110
Sep17 170331 1.583 1.583 1.583 1.583 +0.011 110 77 +11
Oct17 170331 1.567 1.567 1.567 1.567 +0.011 0 182 +0
Nov17 170331 1.545 1.545 1.545 1.545 +0.011 0 84 +0
Total Volume and Open Interest 2,189 4,833 -302
WTI Crude Oil(ICE)
May17 170331 50.25 50.84 49.90 50.60 +0.25 50,480 69,447 -986
Jun17 170331 50.68 51.28 50.33 51.07 +0.29 65,398 111,098 +2,286
Jul17 170331 50.99 51.63 50.64 51.42 +0.32 24,181 53,701 -337
Aug17 170331 51.22 51.85 50.91 51.66 +0.32 8,638 20,114 -457
Sep17 170331 51.26 51.99 51.13 51.84 +0.32 10,458 39,640 +939
Oct17 170331 51.35 52.10 51.35 51.95 +0.31 2,598 16,636 -402
Nov17 170331 51.35 52.04 51.35 52.03 +0.31 1,590 5,412 -67
Dec17 170331 51.59 52.18 51.40 52.08 +0.32 16,808 111,774 +2,514
Jan18 170331 51.77 52.12 51.71 52.10 +0.32 587 4,739 -18
Feb18 170331 52.10 52.10 52.10 52.10 +0.32 330 4,233 -12
Mar18 170331 52.09 52.09 52.09 52.09 +0.32 226 9,253 +22
Apr18 170331 52.06 52.06 52.06 52.06 +0.32 120 2,072 +12
May18 170331 52.01 52.01 52.01 52.01 +0.31 6 1,046 +6
Jun18 170331 51.78 52.01 51.78 51.96 +0.31 1,768 31,657 +463
Jul18 170331 51.90 51.90 51.90 51.90 +0.32 0 363 +0
Aug18 170331 51.84 51.84 51.84 51.84 +0.32 5 1,588 +0
Total Volume and Open Interest 187,759 609,877 +5,226
US Dollar Index(ICE)
Jun17 170331 100.340 100.505 100.115 100.217 -0.068 25,954 71,431 -1,801
Sep17 170331 100.170 100.280 100.000 100.058 -0.067 127 893 +1
Dec17 170331 100.100 100.110 99.893 99.893 -0.067 6 478 +2
Total Volume and Open Interest 26,089 72,850 -1,800
Australian Dollar(CME)
Jun17 170331 76.37 76.52 76.12 76.36 -0.13 65,563 133,500 +655
Sep17 170331 76.27 76.39 76.01 76.25 -0.13 143 1,041 +26
Dec17 170331 76.14 76.14 76.00 76.14 -0.14 1 60 -1
Total Volume and Open Interest 65,908 135,106 +684
British Pound(CME)
Jun17 170331 124.91 125.88 124.55 125.56 +0.54 145,626 239,997 -5,433
Sep17 170331 125.30 126.12 124.88 125.87 +0.54 112 492 +1
Dec17 170331 125.30 126.28 125.27 126.23 +0.55 11 214 +6
Total Volume and Open Interest 146,209 241,549 -5,436
Canadian Dollar(CME)
Jun17 170331 75.05 75.36 74.89 75.33 +0.14 55,301 118,178 +1,060
Sep17 170331 75.19 75.46 75.01 75.44 +0.14 48 1,903 -19
Dec17 170331 75.30 75.56 75.14 75.56 +0.14 10 1,463 -3
Mar18 170331 75.68 75.68 75.32 75.68 +0.13 0 101 +0
Total Volume and Open Interest 55,501 122,762 +1,063
Japanese Yen(CME)
Jun17 170331 89.65 90.15 89.38 90.12 +0.24 142,612 197,235 +1,939
Sep17 170331 89.82 90.51 89.78 90.49 +0.23 44 989 +8
Dec17 170331 90.50 90.95 90.29 90.95 +0.25 1 163 +1
Total Volume and Open Interest 143,280 199,477 +1,935
Swiss Franc(CME)
Jun17 170331 100.36 100.50 100.14 100.40 -0.06 21,625 41,332 -716
Sep17 170331 100.96 101.08 100.77 101.01 -0.05 0 58 +0
Dec17 170331 101.67 101.67 101.60 101.67 -0.04 0 12 +0
Total Volume and Open Interest 21,625 41,408 -716
EuroFX(CME)
Jun17 170331 107.21 107.41 106.89 107.22 -0.07 202,516 403,842 -1,367
Sep17 170331 107.73 107.90 107.41 107.72 -0.07 376 1,979 +143
Dec17 170331 108.21 108.37 108.00 108.27 -0.06 11 396 -1
Total Volume and Open Interest 203,748 407,486 -1,367
Mexican Peso(CME)
Apr17 170331 532.50 532.50 532.50 532.50 -1.63      
May17 170331 530.25 530.25 530.25 530.25 -1.50      
Total Volume and Open Interest 42,607 195,712 +4,274
Brazilian Real(CME)
Apr17 170331 316.20 316.50 315.35 315.60 -3.15 10,639 6,131 -5,934
May17 170331 313.45 318.20 312.75 317.80 +0.75 9,486 20,182 +8,723
Jun17 170331 312.50 315.55 310.50 315.50 +0.85 456 5,841 +377
Jul17 170331 313.50 313.50 313.50 313.50 +0.65      
Total Volume and Open Interest 20,581 32,154 +3,166
30-Year T-Bonds(CBOT)
Jun17 170331 150~140 151~000 150~050 150~270 +0~100 214,048 629,646 +5,090
Sep17 170331 149~200 150~030 149~040 149~200 +0~100 11 53 -1
Dec17 170331 149~200 149~200 149~200 149~200 +0~100      
Total Volume and Open Interest 214,059 629,699 +5,089
10-Year T-Notes(CBOT)
Jun17 170331 124~105 124~200 124~075 124~180 +0~070 1,207,851 3,022,117 +8,529
Sep17 170331 123~280 124~025 123~280 124~015 +0~070 31 356 +0
Dec17 170331 124~015 124~015 124~015 124~015 +0~070      
Total Volume and Open Interest 1,207,882 3,022,473 +8,529
5-Year T-Notes(CBOT)
Mar17 170331 118~030 118~030 118~024 118~024 +0~040 2,461 30,910 +21
Jun17 170331 117~176 117~240 117~162 117~232 +0~052 593,926 2,980,232 +4,955
Sep17 170331 117~046 117~046 117~046 117~046 +0~052      
Total Volume and Open Interest 596,387 3,011,142 +4,976
2 Year T-Notes(CBOT)
Mar17 170331 108~150 108~154 108~150 108~150 +0~012 0 7,289 +0
Jun17 170331 108~056 108~076 108~052 108~072 +0~012 223,309 1,356,297 -6,660
Sep17 170331 108~060 108~060 108~060 108~060 +0~012      
Total Volume and Open Interest 223,309 1,363,586 -6,660
Eurodollars(CME)
Jun17 170331 98.715 98.720 98.705 98.710 -0.010 209,300 1,540,324 +3,350
Sep17 170331 98.570 98.580 98.565 98.570 -0.010 196,796 1,255,301 +8,919
Dec17 170331 98.435 98.460 98.425 98.450 +0.010 312,845 1,394,356 -24,066
Mar18 170331 98.320 98.350 98.310 98.345 +0.020 307,329 1,034,149 +184
Jun18 170331 98.195 98.230 98.180 98.220 +0.025 269,533 1,000,930 +15,720
Sep18 170331 98.080 98.120 98.070 98.110 +0.030 201,194 817,473 -4,140
Dec18 170331 97.960 97.995 97.945 97.990 +0.030 242,973 1,312,499 +25,455
Mar19 170331 97.880 97.920 97.870 97.915 +0.030 146,434 654,340 +3,173
Jun19 170331 97.805 97.845 97.795 97.840 +0.030 124,751 655,443 +6,468
Sep19 170331 97.745 97.780 97.730 97.770 +0.030 100,290 563,166 +3,061
Dec19 170331 97.655 97.695 97.645 97.685 +0.025 114,418 563,426 -1,372
Mar20 170331 97.610 97.650 97.605 97.640 +0.025 88,269 313,577 +4,842
Jun20 170331 97.565 97.600 97.555 97.590 +0.025 65,490 190,789 -1,734
Sep20 170331 97.525 97.550 97.510 97.545 +0.025 38,678 200,881 +422
Dec20 170331 97.460 97.490 97.450 97.485 +0.020 42,202 228,885 +3,442
Mar21 170331 97.425 97.455 97.415 97.450 +0.020 33,402 99,193 -962
Jun21 170331 97.385 97.415 97.375 97.410 +0.020 23,280 107,579 +136
Sep21 170331 97.345 97.375 97.335 97.365 +0.020 25,175 61,283 +480
Total Volume and Open Interest 2,626,198 12,498,224 +49,266
Ultra T-Bond(CBOT)
Mar17 170322 161~18 162~12 161~17 161~22 +0~28 1,827 4,227 -1,135
Jun17 170331 160~04 160~28 159~24 160~20 +0~10 81,094 700,531 -3,658
Sep17 170331 159~17 159~17 159~17 159~17 +0~10 0 250 +0
Total Volume and Open Interest 81,094 700,781 -3,658
Ultra 10-Yr T-Note(CBOT)
Mar17 170322 135~065 135~140 135~025 135~060 +0~130 689 5,435 -117
Jun17 170331 133~175 133~310 133~140 133~285 +0~095 60,586 332,755 -1,449
Sep17 170331 133~045 133~045 133~045 133~045 +0~095      
Total Volume and Open Interest 60,586 332,755 -1,449
30 Day Federal Funds(CBOT)
Mar17 170331 99.215 99.215 99.213 99.215 unch 171 99,362 -149
Apr17 170331 99.105 99.110 99.105 99.110 unch 1,755 457,821 -61
May17 170331 99.095 99.095 99.090 99.095 unch 14,573 266,703 +2,547
Jun17 170331 99.025 99.025 99.020 99.025 -0.005 1,393 68,311 -436
Jul17 170331 98.970 98.970 98.955 98.960 -0.015 14,306 132,781 -579
Aug17 170331 98.935 98.940 98.930 98.930 -0.015 10,375 104,499 -76
Total Volume and Open Interest 97,677 1,668,507 +3,131
Japanese Govt Bonds(SGX)
Jun17 170330 150.45 150.48 150.29 150.38 -0.10 852 15,678 -193
Sep17 170330 150.38 150.38 150.38 150.38 -0.10      
Dec17 170330 150.38 150.38 150.38 150.38 -0.10      
Total Volume and Open Interest 852 15,678 -193
Euro-Buxl(EUREX)
Jun17 170331 168.82 169.02 168.16 168.56 -0.18 54,121 187,830 -6,241
Sep17 170331 167.04 167.18 166.82 166.82 -0.18 1,046 1,788 -85
Dec17 170331 165.02 165.02 165.02 165.02 -0.18      
Total Volume and Open Interest 55,167 189,618 -6,326
Euro-Bund(EUREX)
Jun17 170331 161.46 161.53 161.21 161.42 -0.02 791,616 1,886,566 -20,860
Sep17 170331 163.08 163.29 162.99 163.17 -0.01 1,305 22,727 +3,314
Dec17 170331 160.42 160.42 160.42 160.42 -0.02      
Total Volume and Open Interest 792,921 1,909,293 -17,546
Euro-Bobl(EUREX)
Jun17 170331 131.79 131.86 131.69 131.80 +0.02 508,255 1,357,220 -12,477
Sep17 170331 132.41 132.52 132.41 132.52 +0.02 1,297 9,497 +78
Dec17 170331 131.50 131.50 131.50 131.50 +0.02      
Total Volume and Open Interest 509,552 1,366,717 -12,399
Euro-Schatz(EUREX)
Jun17 170331 112.23 112.25 112.20 112.25 +0.02 346,079 1,295,084 -136,277
Sep17 170331 112.06 112.06 112.06 112.06 +0.02 0 50 +0
Dec17 170331 113.04 113.04 113.04 113.04 +0.02      
Total Volume and Open Interest 346,079 1,295,134 -136,277
3-Mth Euribor(EUREX)
Mar17 170313 100.330 100.330 100.330 100.330 +0.005 0 3,484 +0
Jun17 170331 100.320 100.320 100.320 100.320 unch 0 33,930 +0
Sep17 170331 100.290 100.290 100.290 100.290 +0.005 0 4,689 +0
Total Volume and Open Interest 2 71,112 +56
Long Gilt(LIFFE)
Jun17 170331 127~15 127~25 127~11 127~19 -0~02 192,524 686,157 +8,541
Sep17 170331 126~23 126~23 126~23 126~23 -0~02 0 2 +0
Total Volume and Open Interest 192,524 686,159 -36,094
3-Mth Short Sterling(LIFFE)
Jun17 170331 99.63 99.64 99.63 99.64 +0.01 65,373 518,993 +392
Sep17 170331 99.58 99.58 99.57 99.58 +0.01 117,820 439,571 -59
Dec17 170331 99.53 99.54 99.51 99.53 +0.01 133,805 366,835 +2,316
Mar18 170331 99.49 99.49 99.47 99.49 +0.01 201,150 270,932 +9,354
Jun18 170331 99.44 99.45 99.42 99.45 +0.02 164,674 320,584 +3,844
Sep18 170331 99.38 99.40 99.37 99.40 +0.02 86,985 222,442 -4,803
Total Volume and Open Interest 1,126,476 3,077,642 +11,764
3-Mth Euribor(LIFFE)
Jun17 170331 100.315 100.320 100.315 100.320 unch 105,835 493,574 -4,610
Sep17 170331 100.285 100.295 100.280 100.295 +0.010 123,998 431,867 -719
Dec17 170331 100.260 100.270 100.255 100.265 +0.005 164,058 357,250 +11,124
Total Volume and Open Interest 1,228,193 4,021,046 +8,088
3-Mth Aus T-Bills(SFE)
Jun17 170331 98.21 98.22 98.21 98.22 unch 8,435 166,923 -4,489
Sep17 170331 98.21 98.21 98.20 98.21 unch 17,608 183,717 +2,886
Dec17 170331 98.17 98.17 98.15 98.17 unch 24,989 239,058 -355
Mar18 170331 98.10 98.10 98.08 98.09 -0.01 16,147 132,790 -4,284
Jun18 170331 98.02 98.02 97.99 98.01 -0.01 13,185 114,288 +104
Sep18 170331 97.93 97.93 97.91 97.92 -0.01 6,740 77,770 +896
Dec18 170331 97.83 97.83 97.81 97.83 -0.01 4,269 46,082 -656
Mar19 170331 97.75 97.75 97.72 97.74 -0.01 5,906 30,234 +1,864
Jun19 170331 97.65 97.66 97.64 97.66 -0.01 263 7,897 -1
Sep19 170331 97.58 97.58 97.58 97.58 -0.02 335 1,212 +234
Total Volume and Open Interest 98,317 1,005,095 -3,755
10-Year Aus T-Bonds(SFE)
Jun17 170331 97.28 97.29 97.25 97.27 -0.01 120,520 976,834 +10,205
Sep17 170331 97.27 97.27 97.27 97.27 -0.01      
Total Volume and Open Interest 120,520 976,834 +10,205
3-Year Aus T-Bonds(SFE)
Jun17 170331 98.06 98.06 98.03 98.05 -0.01 179,056 894,160 -11,375
Sep17 170331 98.05 98.05 98.05 98.05 -0.01      
Total Volume and Open Interest 179,056 894,160 -11,375
Gold(CMX)
Apr17 170331 1242.1 1248.8 1238.7 1247.3 +2.3 190,678 32,498 -46,185
Jun17 170331 1244.6 1252.8 1241.5 1251.2 +3.2 166,685 282,695 +22,517
Aug17 170331 1247.8 1256.0 1245.7 1254.5 +3.1 4,597 39,811 +1,161
Oct17 170331 1252.2 1258.8 1249.1 1257.7 +3.1 535 5,923 +289
Dec17 170331 1255.9 1262.1 1251.9 1261.0 +3.1 2,918 43,131 +913
Feb18 170331 1258.7 1265.5 1256.2 1264.3 +3.1 864 6,975 +264
Apr18 170331 1267.7 1267.7 1267.7 1267.7 +3.1 535 842 +242
Jun18 170331 1263.1 1271.3 1263.1 1271.3 +3.1 16 4,749 +16
Aug18 170331 1275.0 1275.0 1275.0 1275.0 +3.1 153 204 -99
Oct18 170331 1278.9 1278.9 1278.9 1278.9 +3.1 0 20 +0
Dec18 170331 1282.9 1288.2 1282.9 1282.9 +3.1 7 5,802 +6
Feb19 170331 1286.9 1286.9 1286.9 1286.9 +3.1      
Total Volume and Open Interest 368,560 428,736  
Silver(CMX)
May17 170331 1813.5 1829.0 1806.0 1825.6 +5.0 58,005 152,069 +4,321
Jul17 170331 1821.0 1836.5 1813.5 1833.2 +5.1 3,598 31,142 +1,666
Sep17 170331 1822.5 1842.5 1821.5 1840.0 +5.0 325 7,696 +36
Dec17 170331 1838.5 1852.5 1831.5 1849.9 +5.0 343 14,323 -13
Mar18 170331 1848.0 1859.8 1848.0 1859.8 +4.8 1 362 -1
May18 170331 1866.5 1866.5 1866.5 1866.5 +5.0 0 28 +0
Jul18 170331 1873.3 1873.3 1873.3 1873.3 +5.0 0 67 +0
Total Volume and Open Interest 62,329 207,752 +5,923
Platinum(NYMEX)
Apr17 170331 949.3 950.2 940.0 948.2 -3.4 12,661 2,649 -6,387
Jul17 170331 951.7 954.0 942.8 952.4 -3.3 18,313 56,760 +3,195
Oct17 170331 955.1 956.6 947.6 956.2 -3.4 225 3,134 +98
Jan18 170331 958.5 960.1 958.5 960.1 -3.5 22 349 +11
Total Volume and Open Interest 31,292 63,057 -3,037
Palladium(NYMEX)
Jun17 170331 792.80 801.95 791.60 798.15 +0.65 2,761 32,105 +171
Sep17 170331 794.20 801.50 794.05 798.50 +0.45 13 478 +1
Dec17 170331 799.25 799.25 799.25 799.25 +0.15 0 26 +0
Total Volume and Open Interest 2,777 32,617 +167
Copper(CMX)
May17 170331 267.70 268.05 263.15 265.25 -1.90 71,489 125,345 -1,277
Jul17 170331 269.35 269.40 264.75 266.80 -1.80 6,283 56,474 +2,307
Sep17 170331 269.55 270.10 266.25 268.25 -1.70 1,061 21,334 +282
Dec17 170331 271.95 271.95 267.85 269.75 -1.60 1,470 31,122 +13
Mar18 170331 271.40 271.40 270.80 271.00 -1.55 138 10,243 -28
Total Volume and Open Interest 81,086 274,635 +1,319
E-mini DJIA Index(CBOT)
Jun17 170331 20666 20671 20596 20604 -56 103,586 128,995 -4,911
Sep17 170331 20595 20602 20549 20549 -56 17 304 +5
Dec17 170331 20514 20514 20514 20514 -56 0 29 +0
Mar18 170331 20484 20484 20484 20484 -56      
Total Volume and Open Interest 103,603 129,328 -4,906
S & P 500(CME)
Jun17 170331 2365.00 2365.00 2357.60 2359.20 -5.40 1,533 56,607 -384
Sep17 170331 2356.30 2362.80 2356.30 2356.30 -5.40 0 93 +7
Dec17 170331 2354.20 2360.60 2354.20 2354.20 -5.30 0 1 +0
Mar18 170331 2352.20 2358.60 2352.20 2352.20 -5.30      
Total Volume and Open Interest 1,533 56,701 -377
S & P 500 E-Mini(Globex)
Jun17 170331 2365.50 2366.75 2356.75 2359.25 -5.25 1,154,538 2,859,571 -19,707
Sep17 170331 2362.50 2363.50 2354.25 2356.25 -5.50 1,281 4,414 +311
Dec17 170331 2361.00 2361.00 2352.50 2354.25 -5.25 12 1,418 +2
Mar18 170331 2355.00 2355.00 2352.25 2352.25 -5.25 0 18 +0
Total Volume and Open Interest 1,155,831 2,865,421 -19,394
NASDAQ 100 E-Mini(Globex)
Jun17 170331 5440.80 5452.80 5421.00 5438.50 +1.00 173,940 237,704 -1,386
Sep17 170331 5441.00 5455.30 5428.30 5442.30 +1.30 59 361 +12
Dec17 170331 5444.00 5448.30 5434.00 5443.80 +1.30 7 28 +7
Total Volume and Open Interest 174,007 238,100 -1,368
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 170331 1718.00 1725.80 1711.80 1718.20 +0.20 11,164 91,434 +713
Sep17 170331 1716.80 1722.40 1712.80 1716.80 +0.20      
Total Volume and Open Interest 11,164 91,434 +713
Volatility Index(CBOE)
Mar17 170322 12.30 12.85 12.15 12.15 -0.03 126,473 128,062 -24,004
Apr17 170331 12.85 13.30 12.80 13.28 +0.45 77,180 274,554 +7,202
May17 170331 13.35 13.65 13.35 13.58 +0.20 49,916 105,015 +5,360
Jun17 170331 14.18 14.31 14.10 14.25 +0.07 15,848 42,341 +179
Total Volume and Open Interest 159,151 515,830 +15,125
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170331 844.00 844.00 844.00 844.00 +3.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170331 1380.60 1390.60 1375.50 1384.40 +3.10 102,553 547,586 +3,589
Sep17 170331 1382.90 1382.90 1382.90 1382.90 +3.10 1 229 +0
Dec17 170331 1381.40 1381.40 1381.40 1381.40 +3.10 0 80 +0
Total Volume and Open Interest 102,554 547,895 +3,589
Nikkei 225(CME)
Jun17 170331 19290 19300 18950 19015 -235 10,500 34,915 -442
Sep17 170331 19035 19035 19035 19035 -235 0 30 +0
Total Volume and Open Interest 10,500 34,945 -442
Nikkei 225(SGX)
Jun17 170331 18945 18985 18900 18900 -165 73,346 186,331 -559
Sep17 170331 18925 18925 18870 18870 -160 192 609 +39
Dec17 170331 18755 18755 18755 18755 -165 0 2,413 +0
Total Volume and Open Interest 73,558 195,695 -520
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170330 19215 19220 19025 19070 -150 706,517 356,965 +12,836
Sep17 170330 19170 19170 18990 19020 -150 5,029 6,423 -109
Total Volume and Open Interest 754,861 474,538 +13,793
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170330 19210 19220 19020 19070 -150 53,930 323,946 -2,515
Sep17 170330 19170 19170 18990 19020 -150 368 12,982 -29
Total Volume and Open Interest 54,308 420,980 -2,418
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170331 19225 19225 18885 18960 -220 35,045 57,484 -1,341
Sep17 170331 18920 19040 18920 18920 -220 1 4 +0
Total Volume and Open Interest 35,046 57,489 -1,341
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170331 18960 18960 18960 18960 -220 0 13 +0
Sep17 170331 18920 18920 18920 18920 -220      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170331 5069.5 5126.5 5061.0 5115.5 +32.5 77,124 359,868 -1,041
May17 170331 5009.0 5058.0 4998.0 5052.0 +32.5 669 838 +566
Jun17 170331 4953.0 5005.0 4950.0 5002.5 +32.5 7,928 24,760 +7,654
Total Volume and Open Interest 85,721 389,481 +7,179
Hang Seng Index(HKFE)
Mar17 170330 24380 24444 24257 24298 -95 145,369 75,512 -30,328
Apr17 170331 24303 24355 24094 24131 -182 79,630 131,178 +22,049
May17 170331 24188 24234 23998 24023        
DAX(EUREX)
Jun17 170331 12250.0 12367.0 12241.5 12329.5 +49.0 67,607 170,199 -683
Sep17 170331 12246.0 12350.0 12246.0 12322.5 +50.0 399 5,192 -47
Dec17 170331 12235.5 12343.5 12235.5 12313.5 +47.5 2 3,348 +12
Total Volume and Open Interest 68,008 178,739 -718
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170331 12250.0 12367.0 12242.0 12329.5 +49.0 19,108 9,922 +343
Sep17 170331 12265.0 12350.0 12255.0 12322.5 +50.0 32 153 +16
Total Volume and Open Interest 19,153 10,102 +363
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170331 3402 3436 3395 3426 +15 935,636 3,804,912 +34,082
Sep17 170331 3395 3424 3390 3417 +15 122 45,116 +967
Total Volume and Open Interest 935,767 3,883,985 +35,051
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170331 8530 8551 8516 8539 -27 24,969 201,961 +3,003
Sep17 170331 8512 8518 8512 8517 -27 26 4,053 +112
Total Volume and Open Interest 24,995 206,110 +3,115
FT-SE 100(EURONEXT)
Jun17 170331 7293.50 7293.50 7250.00 7275.50 -24.50 88,166 750,656 -1,928
Sep17 170331 7202.00 7211.00 7202.00 7211.00 -24.50 6 34 +4
Dec17 170331 7171.50 7171.50 7171.50 7171.50 -24.50 0 150 +0
Total Volume and Open Interest 88,172 750,840 -1,924
SPI 200(SFE)
Jun17 170331 5880.0 5899.0 5847.0 5848.0 -32.0 38,971 274,838 +1,398
Sep17 170331 5793.0 5793.0 5793.0 5793.0 -32.0 1 1,964 -1
Dec17 170331 5781.0 5781.0 5781.0 5781.0 -32.0 0 1,478 +0
Total Volume and Open Interest 39,064 279,235 +1,471
FTSE MIB(ISE)
Jun17 170331 19905.00 20085.00 19880.00 20051.00 +114.00 18,506 31,773 -680
Sep17 170331 19825.00 19990.00 19820.00 19974.00 +114.00 8 73 +1
Dec17 170331 19867.00 19867.00 19867.00 19867.00 +117.00 0 25 +0
Total Volume and Open Interest 18,514 31,871 -679
KOSPI 200(KFE)
Jun17 170331 281.95 282.60 281.25 281.70 -0.45 119,352 270,368 +349
Sep17 170331 282.35 283.05 281.90 282.25 -0.45 178 9,965 +66
Dec17 170331 282.40 282.40 281.95 281.95 -0.30 0 16,962 -551
Total Volume and Open Interest 119,535 304,356 -133
GSCI(CME)
Apr17 170331 386.55 389.25 385.70 388.55 +1.75 220 15,569 -6
May17 170331 391.55 391.60 389.05 391.55 +1.70      
Jun17 170331 392.55 392.55 392.55 392.55 +1.70      
Total Volume and Open Interest 220 15,569 -6
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