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 01, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180301 1043.75 1057.50 1041.00 1057.50 +12.50 78,531 15,767 -35,879
May18 180301 1053.75 1068.75 1050.75 1068.00 +12.50 171,755 386,997 +14,892
Jul18 180301 1062.50 1077.00 1059.50 1076.50 +12.25 51,489 178,430 -1,329
Aug18 180301 1061.25 1074.25 1058.75 1073.75 +10.50 4,328 21,825 +513
Sep18 180301 1044.50 1053.00 1042.00 1052.75 +7.25 1,332 6,152 +53
Nov18 180301 1031.50 1038.00 1027.00 1038.00 +5.75 31,245 126,894 +927
Jan19 180301 1033.50 1041.25 1031.25 1041.00 +5.25 1,634 11,606 +676
Mar19 180301 1027.75 1037.00 1026.50 1037.00 +6.75 995 11,330 +68
May19 180301 1029.75 1036.50 1026.25 1036.25 +7.50 750 3,180 +235
Jul19 180301 1036.50 1039.25 1030.00 1039.25 +6.75 282 4,676 +30
Aug19 180301 1031.75 1031.75 1031.75 1031.75 +6.25 0 39 +0
Sep19 180301 1014.75 1014.75 1014.75 1014.75 +2.75 0 26 +0
Nov19 180301 1000.00 1003.00 997.75 1001.00 +1.00 301 5,355 +89
Jan20 180301 1006.50 1006.50 1005.25 1005.25 +0.25 1 14 +1
Total Volume and Open Interest 342,643 772,367 -19,724
Soybean Meal(CBOT)
Mar18 180301 392.00 394.50 384.50 394.00 -0.20 37,825 7,456 -12,711
May18 180301 392.20 398.00 384.10 397.20 +2.50 100,441 234,042 +2,416
Jul18 180301 390.00 394.70 381.00 394.10 +2.00 26,495 102,039 -256
Aug18 180301 384.30 388.90 379.30 388.40 +2.30 6,073 19,732 -325
Sep18 180301 373.90 382.80 373.90 382.30 +2.70 2,864 10,747 -11
Oct18 180301 368.40 375.00 367.60 374.60 +2.60 2,299 11,217 +244
Dec18 180301 367.50 372.20 360.50 370.30 +1.70 10,474 45,651 +1,008
Jan19 180301 361.10 367.60 361.10 365.90 +1.10 458 3,706 +100
Mar19 180301 359.40 361.20 357.10 359.50 +0.90 489 7,462 +134
May19 180301 357.40 358.00 355.10 357.00 +0.40 258 5,259 +57
Total Volume and Open Interest 188,204 454,972 -9,365
Soybean Oil(CBOT)
Mar18 180301 32.04 32.30 31.66 32.12 +0.16 41,407 5,229 -11,857
May18 180301 32.29 32.59 31.93 32.39 +0.16 94,312 247,641 -5,117
Jul18 180301 32.48 32.77 32.14 32.59 +0.16 31,620 93,057 -3,007
Aug18 180301 32.52 32.86 32.23 32.68 +0.16 5,411 24,818 +863
Sep18 180301 32.68 32.94 32.32 32.75 +0.13 2,318 15,425 -121
Oct18 180301 32.70 33.00 32.39 32.81 +0.13 1,198 12,655 +90
Dec18 180301 32.90 33.20 32.58 33.01 +0.13 6,373 53,218 -173
Jan19 180301 33.06 33.36 32.76 33.19 +0.14 162 8,786 -17
Mar19 180301 33.25 33.51 32.96 33.38 +0.19 145 3,650 +45
May19 180301 33.05 33.52 33.05 33.52 +0.20 93 1,797 +53
Total Volume and Open Interest 183,227 471,002 -19,213
Canola(WCE)
Mar18 180301 521.6 521.6 521.6 521.6 +1.3 5,819 3,913 -3,617
May18 180301 523.9 527.0 521.8 525.2 +1.2 20,779 80,911 -830
Jul18 180301 528.5 532.0 526.7 530.1 +1.1 7,303 36,171 +183
Nov18 180301 515.3 518.0 514.3 517.0 +1.7 3,032 48,208 +782
Jan19 180301 520.2 522.4 518.4 521.7 +2.0 353 2,675 +307
Total Volume and Open Interest 37,304 172,034 -3,162
Corn(CBOT)
Mar18 180301 374.00 379.00 372.00 378.75 +4.25 240,115 22,046 -83,134
May18 180301 381.50 386.50 379.50 386.25 +4.25 294,693 736,246 +47,786
Jul18 180301 389.25 393.75 387.00 393.50 +4.00 91,532 378,323 +14,542
Sep18 180301 394.00 398.75 392.50 398.75 +3.75 21,151 156,547 +3,942
Dec18 180301 400.75 405.00 398.75 404.75 +3.25 60,852 252,711 +9,969
Mar19 180301 407.50 412.00 406.25 411.75 +3.00 15,374 53,526 +9,452
May19 180301 411.00 416.00 411.00 416.00 +2.50 354 6,419 +66
Jul19 180301 416.75 420.25 415.25 420.25 +2.50 843 12,650 +518
Sep19 180301 410.00 412.25 409.00 412.25 +1.75 15 2,002 +0
Dec19 180301 412.00 415.00 411.00 414.75 +2.00 633 15,066 +191
Total Volume and Open Interest 725,650 1,636,559 +3,385
Wheat(CBOT)
Mar18 180301 491.25 506.25 482.75 505.50 +21.00 32,833 5,418 -17,500
May18 180301 495.50 518.00 489.50 515.50 +20.50 81,343 227,334 +4,679
Jul18 180301 508.00 531.00 503.00 528.50 +21.25 23,377 94,937 -157
Sep18 180301 521.50 544.50 517.25 541.75 +20.50 5,408 41,777 +877
Dec18 180301 541.00 562.25 536.25 559.75 +19.00 6,526 57,037 +729
Mar19 180301 551.75 575.00 550.25 572.50 +18.00 1,812 12,860 +720
Total Volume and Open Interest 151,720 442,255 -10,523
Wheat(KCBT)
Mar18 180301 531.00 531.00 531.00 531.00 +22.75 21,069 2,295 -8,985
May18 180301 519.75 545.00 518.50 543.50 +21.25 43,322 139,474 +2,948
Jul18 180301 536.25 561.50 535.50 560.00 +21.00 20,620 83,275 +752
Sep18 180301 552.50 577.00 551.00 575.75 +21.50 4,238 32,945 +452
Dec18 180301 570.00 595.00 569.75 593.75 +20.75 3,092 32,819 +845
Mar19 180301 579.00 603.25 579.00 602.50 +20.50 367 8,569 +138
May19 180301 586.50 601.75 586.25 601.75 +18.25 139 1,169 +67
Total Volume and Open Interest 92,924 301,350 -3,738
Wheat(MGE)
Mar18 180301 608.00 620.00 608.00 620.00 +14.00 5,187 758 -3,315
May18 180301 621.25 636.00 619.50 634.75 +13.00 6,725 31,642 +867
Jul18 180301 629.25 642.50 629.25 641.50 +10.75 1,628 9,305 +71
Sep18 180301 637.00 647.00 635.75 646.50 +8.75 524 7,822 +71
Dec18 180301 644.50 653.25 644.00 652.75 +7.75 177 3,846 +36
Mar19 180301 650.00 657.50 648.50 657.00 +6.75 21 607 +9
Total Volume and Open Interest 14,264 53,990 -2,259
Oats(CBOT)
Mar18 180301 261.50 269.00 260.00 269.00 +6.00 160 65 -96
May18 180301 270.25 276.00 258.00 273.50 +3.25 343 4,853 +101
Jul18 180301 272.25 276.00 262.75 273.75 +1.00 53 531 +25
Sep18 180301 269.25 269.25 269.25 269.25 +1.00 0 29 +0
Total Volume and Open Interest 573 5,687 +47
Rough Rice(CBOT)
Mar18 180301 12.42 12.48 12.40 12.42 +0.03 548 1,345 -489
May18 180301 12.50 12.60 12.45 12.50 -0.04 762 6,563 +448
Jul18 180301 12.69 12.73 12.60 12.64 unch 46 1,147 +37
Sep18 180301 11.74 11.90 11.74 11.88 +0.13 0 724 +0
Total Volume and Open Interest 1,356 9,779 -4
Live Cattle(CME)
Apr18 180301 123.650 123.900 122.330 123.330 +0.045 26,417 139,110 -2,285
Jun18 180301 115.750 115.980 114.550 115.500 -0.100 15,417 126,586 +1,503
Aug18 180301 113.000 113.285 111.930 112.980 unch 6,900 62,417 +571
Oct18 180301 115.600 115.650 114.535 115.330 -0.250 4,325 26,983 +748
Dec18 180301 117.980 117.980 116.800 117.635 -0.215 2,196 14,246 +177
Feb19 180301 118.000 118.500 117.450 118.135 -0.150 454 4,272 +112
Total Volume and Open Interest 57,222 376,912 -33
Feeder Cattle(CME)
Mar18 180301 144.900 145.485 143.600 145.050 +0.300 4,166 13,661 -1,083
Apr18 180301 147.000 147.400 145.450 146.750 -0.250 6,650 18,518 +721
May18 180301 148.580 148.830 146.785 148.000 -0.550 3,540 13,641 +356
Aug18 180301 152.450 152.450 150.450 151.735 -0.615 2,235 8,090 +245
Sep18 180301 151.900 152.330 150.485 151.985 -0.065 670 1,507 +93
Oct18 180301 151.250 151.985 150.080 151.735 +0.235 242 1,178 +33
Nov18 180301 150.150 151.080 149.450 150.880 +0.095 78 1,030 +24
Total Volume and Open Interest 17,584 57,960 +387
Lean Hogs(CME)
Apr18 180301 67.500 67.830 66.885 66.975 -0.250 20,371 85,592 -440
May18 180301 74.980 75.600 74.300 74.550 -0.335 163 2,200 +6
Jun18 180301 80.800 81.150 79.980 80.080 -0.600 11,513 49,732 +784
Jul18 180301 82.300 82.385 80.980 81.135 -1.065 5,458 21,867 -271
Aug18 180301 82.500 82.550 81.180 81.385 -1.095 4,187 25,499 +1,326
Oct18 180301 70.285 70.450 69.230 69.385 -0.815 2,198 31,531 +225
Dec18 180301 64.035 64.225 63.180 63.300 -0.800 805 12,108 +276
Feb19 180301 67.500 67.930 67.050 67.080 -0.520 352 1,952 +103
Total Volume and Open Interest 45,049 230,704 +2,009
Class III Milk(CME)
Feb18 180227 13.44 13.44 13.43 13.44 unch 72 3,136 -6
Mar18 180301 14.04 14.09 13.96 14.04 +0.02 272 4,367 +68
Apr18 180301 14.07 14.11 13.90 14.00 -0.11 388 3,505 +39
May18 180301 14.23 14.26 14.11 14.19 -0.06 48 2,704 +15
Jun18 180301 14.80 14.80 14.61 14.71 -0.06 35 2,248 +11
Jul18 180301 15.35 15.35 15.22 15.24 -0.10 27 1,682 +12
Aug18 180301 15.65 15.65 15.58 15.61 -0.07 33 1,524 -1
Sep18 180301 15.90 15.90 15.81 15.90 unch 24 1,656 +8
Oct18 180301 15.95 15.95 15.94 15.95 unch 24 1,331 +6
Nov18 180301 15.80 15.86 15.80 15.83 -0.03 16 1,298 +6
Dec18 180301 15.75 15.77 15.75 15.75 -0.03 19 1,215 +6
Jan19 180301 15.52 15.52 15.52 15.52 unch 22 83 +22
Feb19 180301 15.57 15.57 15.57 15.57 -0.03 0 42 +0
Total Volume and Open Interest 923 21,931 -2,926
Cocoa(ICE)
Mar18 180301 2246 2270 2245 2270 +30 114 423 -49
May18 180301 2210 2279 2196 2250 +32 22,649 128,600 +1,130
Jul18 180301 2237 2302 2220 2275 +34 7,412 60,044 +269
Sep18 180301 2247 2314 2235 2290 +33 2,285 23,223 +649
Dec18 180301 2260 2325 2248 2301 +31 2,318 21,079 -302
Mar19 180301 2270 2326 2259 2309 +30 1,024 16,722 +80
May19 180301 2280 2331 2270 2319 +31 595 7,247 -242
Total Volume and Open Interest 36,819 263,687 +1,770
Coffee "C"(ICE)
Mar18 180301 121.35 122.45 121.35 122.45 +1.40 9 95 -290
May18 180301 122.05 124.05 121.50 123.95 +1.95 15,623 135,729 +25
Jul18 180301 124.20 126.10 123.65 126.00 +1.90 4,105 40,450 -526
Sep18 180301 126.35 128.15 125.85 128.10 +1.90 2,397 22,630 +165
Dec18 180301 129.60 131.35 129.15 131.30 +1.80 1,568 20,255 +574
Mar19 180301 132.55 134.55 132.45 134.55 +1.75 390 6,436 +75
Total Volume and Open Interest 24,351 230,649 +88
Orange Juice(ICE)
Mar18 180301 141.20 141.20 138.10 138.45 -4.95 432 248 -371
May18 180301 145.75 145.75 140.70 141.20 -3.45 788 8,425 +148
Jul18 180301 145.00 145.00 140.90 141.45 -3.15 58 1,432 +15
Sep18 180301 143.25 143.25 141.40 141.90 -2.75 31 386 +7
Nov18 180301 143.75 143.75 142.50 142.50 -2.60 11 192 +7
Jan19 180301 143.35 143.35 143.35 143.35 -2.60      
Total Volume and Open Interest 1,320 10,683 -194
Sugar #11(ICE)
May18 180301 13.45 13.72 13.28 13.71 +0.33 113,498 456,603 +12,858
Jul18 180301 13.54 13.82 13.42 13.82 +0.33 31,930 159,437 +775
Oct18 180301 13.88 14.11 13.73 14.11 +0.30 16,734 109,253 +2,610
Mar19 180301 14.61 14.83 14.47 14.83 +0.27 7,754 80,825 -1,549
May19 180301 14.65 14.83 14.51 14.82 +0.23 1,071 13,580 -42
Jul19 180301 14.68 14.84 14.54 14.84 +0.21 1,070 9,403 +668
Oct19 180301 14.92 15.05 14.88 15.05 +0.17 716 9,020 -116
Mar20 180301 15.36 15.48 15.32 15.48 +0.14 221 4,642 +68
Total Volume and Open Interest 204,884 864,508 -2,324
London Cocoa(LCE)
Mar18 180301 1577 1607 1571 1602 +28 9,249 57,830 +551
May18 180301 1585 1614 1576 1610 +28 23,779 70,700 +6,797
Jul18 180301 1602 1631 1593 1627 +28 7,095 52,551 +988
Sep18 180301 1611 1640 1603 1637 +29 4,795 30,260 +292
Dec18 180301 1621 1648 1611 1645 +29 2,650 37,858 -118
Mar19 180301 1626 1652 1617 1649 +27 4,132 25,396 -1,460
May19 180301 1629 1663 1629 1661 +28 1,204 8,583 +145
Total Volume and Open Interest 53,457 291,542 +7,335
London Sugar(LCE)
May18 180301 361.10 369.00 359.10 368.50 +7.20 13,442 51,162 +1,710
Aug18 180301 358.60 365.90 356.90 365.40 +6.90 4,408 24,300 -83
Oct18 180301 362.50 369.00 360.20 368.50 +7.10 904 8,020 +362
Dec18 180301 368.50 374.40 366.10 373.90 +6.60 391 4,253 +61
Mar19 180301 373.60 380.50 373.40 380.00 +5.50 521 3,906 +201
Total Volume and Open Interest 19,881 94,132 +2,359
Cotton(ICE)
Mar18 180301 81.80 82.57 81.50 82.57 +0.92 29 114 -18
May18 180301 82.71 83.06 80.67 81.81 -1.12 15,097 128,903 -1,041
Jul18 180301 83.08 83.38 81.30 82.11 -1.18 5,753 58,286 +1,041
Oct18 180301 78.27 78.51 77.96 78.51 +0.21 0 6 +0
Dec18 180301 77.00 77.24 76.70 77.18 +0.07 3,480 58,459 +145
Mar19 180301 77.06 77.50 77.01 77.46 +0.20 135 9,170 +48
Total Volume and Open Interest 24,568 259,538 +198
Lumber(CME)
Mar18 180301 516.6 517.7 507.0 513.0 -3.6 410 1,901 -187
May18 180301 491.7 494.5 491.7 491.7 -10.0 563 4,619 +211
Jul18 180301 479.2 479.2 479.2 479.2 -10.0 57 466 +21
Sep18 180301 466.3 466.3 466.0 466.0 -10.0 14 128 -1
Total Volume and Open Interest 1,045 7,200 +45
Crude Oil(NYM)
Apr18 180301 61.55 61.83 60.18 60.99 -0.65 562,670 485,041 -11,269
May18 180301 61.39 61.64 60.02 60.80 -0.67 128,967 255,922 -1,610
Jun18 180301 61.05 61.29 59.67 60.44 -0.70 96,970 305,061 +10,756
Jul18 180301 60.62 60.80 59.23 59.98 -0.69 36,481 139,915 +781
Aug18 180301 60.09 60.24 58.69 59.45 -0.69 16,475 85,347 +318
Sep18 180301 59.44 59.69 58.19 58.92 -0.66 21,265 115,025 +1,519
Oct18 180301 58.94 59.16 57.66 58.42 -0.62 9,223 92,466 +817
Nov18 180301 58.45 58.71 57.24 57.98 -0.58 6,189 71,499 -86
Dec18 180301 58.13 58.33 56.87 57.59 -0.56 42,844 239,416 +1,690
Jan19 180301 57.85 57.85 56.59 57.23 -0.52 2,570 86,561 +599
Feb19 180301 57.19 57.46 56.32 56.85 -0.49 2,004 50,643 +897
Mar19 180301 56.88 57.18 55.79 56.51 -0.47 2,624 42,665 +212
Apr19 180301 56.18 56.18 56.00 56.18 -0.45 680 20,948 -50
May19 180301 55.86 55.86 55.70 55.86 -0.44 700 18,472 +269
Jun19 180301 55.90 56.21 54.87 55.57 -0.40 8,152 105,110 -146
Jul19 180301 55.27 55.27 55.10 55.27 -0.38 654 16,678 +138
Total Volume and Open Interest 957,971 2,460,214 +6,604
e-miNY Crude Oil(NYM)
Apr18 180301 61.550 61.825 60.200 61.000 -0.650 12,071 1,803 +37
May18 180301 61.500 61.650 60.025 60.800 -0.675 206 346 -11
Jun18 180301 61.075 61.200 59.875 60.450 -0.700 77 152 +22
Jul18 180301 59.425 60.375 59.325 59.975 -0.700 1 65 +0
Aug18 180301 59.525 59.600 59.100 59.450 -0.700 0 123 +0
Sep18 180301 58.500 58.925 58.425 58.925 -0.650 0 68 +0
Oct18 180301 58.425 58.425 58.425 58.425 -0.625 0 36 +0
Nov18 180301 57.550 57.975 57.550 57.975 -0.575 0 124 +0
Dec18 180301 58.025 58.025 56.975 57.600 -0.550 5 160 +0
Jan19 180301 57.225 57.225 57.225 57.225 -0.525 0 30 +0
Total Volume and Open Interest 12,361 2,948 +49
NY Harbor ULSD(NYM)
Apr18 180301 190.77 191.20 186.25 188.55 -1.80 56,924 131,879 +2,469
May18 180301 190.95 191.35 186.44 188.57 -1.93 22,360 71,443 +958
Jun18 180301 190.93 191.17 186.32 188.29 -2.04 15,653 50,149 +283
Jul18 180301 190.93 191.05 186.26 188.14 -2.09 6,026 33,606 +369
Aug18 180301 190.66 190.96 186.24 188.04 -2.13 3,644 16,506 +467
Sep18 180301 191.06 191.06 186.39 188.18 -2.08 2,996 17,514 -93
Oct18 180301 189.27 191.10 186.51 188.31 -2.03 960 9,192 -86
Nov18 180301 188.62 191.08 186.62 188.34 -2.00 485 5,862 +109
Dec18 180301 190.31 191.05 186.56 188.26 -1.99 3,713 46,092 +1,036
Jan19 180301 187.26 190.93 186.65 188.28 -1.97 162 5,959 +13
Feb19 180301 189.04 190.51 186.64 187.99 -1.95 152 1,940 +7
Mar19 180301 185.62 188.20 185.62 187.13 -1.91 79 1,495 +2
Apr19 180301 185.99 185.99 185.33 185.33 -1.86 17 801 +2
May19 180301 184.96 184.96 184.39 184.39 -1.73 9 619 -1
Total Volume and Open Interest 133,895 408,024 -5,562
RBOB Gasoline(NYM)
Apr18 180301 192.64 193.35 187.77 189.64 -2.82 62,726 138,788 +5,251
May18 180301 194.09 194.82 189.44 191.07 -2.86 32,375 85,558 +4,835
Jun18 180301 193.82 194.50 189.30 190.87 -2.79 14,259 50,988 +1,785
Jul18 180301 192.58 193.11 188.06 189.60 -2.73 6,101 39,274 -342
Aug18 180301 190.70 190.95 186.02 187.57 -2.68 3,393 19,484 +344
Sep18 180301 185.96 188.02 183.15 184.85 -2.49 3,253 23,802 +285
Oct18 180301 173.99 174.43 169.77 171.58 -2.21 1,435 11,012 -260
Nov18 180301 167.07 170.74 166.25 168.16 -1.91 1,664 8,151 +50
Dec18 180301 167.90 167.96 163.65 165.57 -1.70 2,189 19,716 -69
Jan19 180301 163.53 166.99 162.77 164.64 -1.67 231 6,680 +17
Total Volume and Open Interest 162,292 415,488 -1,257
e-miNY RBOB Gasoline(NYM)
Apr18 180301 189.70 189.70 189.64 189.64 -2.82      
May18 180301 191.07 191.07 191.07 191.07 -2.86      
Jun18 180301 190.87 190.87 190.87 190.87 -2.79      
Jul18 180301 189.60 189.60 189.60 189.60 -2.73      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr18 180301 2.668 2.731 2.642 2.698 +0.031 122,830 317,410 -2,366
May18 180301 2.701 2.756 2.672 2.729 +0.033 41,942 206,240 +5,034
Jun18 180301 2.733 2.792 2.714 2.768 +0.033 12,423 82,359 -915
Jul18 180301 2.782 2.833 2.756 2.812 +0.033 17,074 98,125 -97
Aug18 180301 2.788 2.844 2.771 2.822 +0.031 8,730 55,744 -47
Sep18 180301 2.770 2.825 2.753 2.803 +0.030 7,086 71,444 +1,507
Oct18 180301 2.789 2.840 2.767 2.817 +0.029 21,539 119,889 +73
Nov18 180301 2.842 2.886 2.820 2.865 +0.027 7,496 40,337 -95
Dec18 180301 2.966 3.008 2.943 2.988 +0.027 5,703 41,958 +139
Jan19 180301 3.055 3.090 3.026 3.075 +0.031 9,340 64,920 +561
Feb19 180301 3.010 3.061 2.999 3.045 +0.028 1,995 26,337 +70
Mar19 180301 2.931 2.966 2.909 2.954 +0.026 3,215 48,280 +393
Apr19 180301 2.641 2.663 2.629 2.660 +0.017 2,701 50,359 +722
May19 180301 2.635 2.637 2.603 2.629 +0.015 395 14,615 -3
Jun19 180301 2.633 2.657 2.632 2.657 +0.015 126 11,395 +55
Jul19 180301 2.677 2.690 2.667 2.690 +0.014 191 10,007 +24
Total Volume and Open Interest 264,992 1,338,746 +5,018
Brent Crude Oil(ICE)
May18 180301 64.57 65.04 63.19 63.83 -0.90 286,282 549,678 +6,804
Jun18 180301 64.26 64.75 62.92 63.59 -0.87 124,492 346,407 +98
Jul18 180301 63.98 64.41 62.62 63.29 -0.84 45,644 154,384 -194
Aug18 180301 63.61 64.05 62.30 62.97 -0.81 28,769 121,571 +1,816
Sep18 180301 63.31 63.71 61.98 62.65 -0.79 32,011 123,846 +3,454
Oct18 180301 62.93 63.35 61.65 62.31 -0.76 9,533 54,775 +512
Nov18 180301 62.57 62.99 61.32 61.98 -0.72 7,281 62,803 +57
Dec18 180301 62.19 62.63 60.97 61.64 -0.69 49,261 254,319 +2,384
Jan19 180301 61.88 62.30 60.76 61.33 -0.68 3,804 49,465 +840
Feb19 180301 61.44 61.44 61.06 61.06 -0.65 4,373 31,792 +1,593
Mar19 180301 60.79 60.79 60.79 60.79 -0.64 4,077 34,192 +402
Apr19 180301 60.54 60.54 60.54 60.54 -0.62 1,188 13,846 -57
May19 180301 60.29 60.29 60.29 60.29 -0.60 633 15,804 +154
Jun19 180301 60.55 60.91 59.41 60.02 -0.58 10,574 77,298 +1,016
Total Volume and Open Interest 741,085 2,374,174 -15,449
Gas Oil(ICE)
Mar18 180301 570.75 574.75 557.75 561.75 -15.25 43,850 105,338 -6,688
Apr18 180301 572.25 576.75 559.50 563.25 -15.50 79,833 225,352 -1,422
May18 180301 572.00 576.00 559.50 563.25 -15.00 51,537 144,809 +8,580
Jun18 180301 569.75 573.75 558.25 561.50 -14.50 31,479 92,750 +1,225
Jul18 180301 568.75 572.25 557.50 560.50 -14.00 10,326 56,206 -123
Aug18 180301 568.00 571.75 557.50 560.00 -14.00 4,222 29,656 -68
Sep18 180301 567.50 571.25 556.75 559.50 -13.75 5,077 33,797 +102
Oct18 180301 568.00 570.00 556.00 558.75 -13.75 2,054 27,260 +222
Nov18 180301 565.50 567.50 553.50 556.25 -13.75 826 16,433 -15
Dec18 180301 562.00 565.50 551.75 554.00 -13.75 8,525 114,120 -720
Total Volume and Open Interest 243,877 1,022,584 +1,491
Ethanol(CBOT)
Mar18 180301 1.476 1.476 1.469 1.470 +0.001 150 124 -141
Apr18 180301 1.492 1.497 1.483 1.493 +0.003 332 1,042 -54
May18 180301 1.498 1.503 1.493 1.498 +0.003 118 170 +31
Jun18 180301 1.498 1.498 1.490 1.498 +0.003 0 211 +0
Jul18 180301 1.496 1.496 1.496 1.496 +0.003 0 162 +0
Aug18 180301 1.492 1.492 1.492 1.492 +0.003 0 4 +0
Sep18 180301 1.491 1.491 1.491 1.491 +0.003 0 126 +0
Oct18 180301 1.485 1.485 1.485 1.485 +0.003      
Total Volume and Open Interest 600 1,899 -164
WTI Crude Oil(ICE)
Apr18 180301 61.54 61.82 60.19 60.99 -0.65 41,340 64,168 -1,777
May18 180301 61.34 61.63 60.02 60.80 -0.67 39,045 51,156 +718
Jun18 180301 61.05 61.29 59.68 60.44 -0.70 34,030 90,644 +2,971
Jul18 180301 60.63 60.80 59.25 59.98 -0.69 7,953 21,673 -701
Aug18 180301 60.09 60.26 58.80 59.45 -0.69 3,501 19,244 -15
Sep18 180301 59.53 59.71 58.26 58.92 -0.66 4,239 24,202 +477
Oct18 180301 58.92 58.92 57.76 58.42 -0.62 1,119 8,267 +334
Nov18 180301 58.28 58.31 57.38 57.98 -0.58 382 11,770 -23
Dec18 180301 58.02 58.25 56.91 57.59 -0.56 10,399 111,255 +344
Jan19 180301 57.23 57.23 57.23 57.23 -0.52 68 6,197 -22
Feb19 180301 56.85 56.85 56.85 56.85 -0.49 215 6,325 +162
Mar19 180301 56.51 56.51 56.51 56.51 -0.47 121 4,326 -11
Apr19 180301 56.18 56.18 56.18 56.18 -0.45 54 1,868 -1
May19 180301 55.86 55.86 55.86 55.86 -0.44 12 2,349 +5
Jun19 180301 56.21 56.21 55.00 55.57 -0.40 1,619 24,218 +401
Jul19 180301 55.27 55.27 55.27 55.27 -0.38 38 1,775 -10
Total Volume and Open Interest 146,541 542,915 +2,663
US Dollar Index(ICE)
Mar18 180301 90.655 90.885 90.160 90.280 -0.270 29,716 33,097 -1,074
Jun18 180301 90.255 90.490 89.775 89.880 -0.275 1,535 4,018 +219
Sep18 180301 89.870 90.050 89.340 89.500 -0.275 11 556 -2
Total Volume and Open Interest 31,270 37,902 -858
Australian Dollar(CME)
Mar18 180301 77.61 77.70 77.13 77.59 -0.19 110,777 105,841 -907
Jun18 180301 77.63 77.69 77.16 77.62 -0.19 1,184 3,244 +145
Sep18 180301 77.39 77.67 77.30 77.66 -0.20 3 486 -2
Total Volume and Open Interest 113,721 111,306 -776
British Pound(CME)
Mar18 180301 137.60 137.93 137.19 137.76 -0.02 138,738 187,866 +2,080
Jun18 180301 138.17 138.44 137.79 138.32 -0.01 7,890 6,970 -435
Sep18 180301 138.69 138.93 138.69 138.85 -0.02 1 277 -1
Total Volume and Open Interest 151,024 196,913 +1,569
Canadian Dollar(CME)
Mar18 180301 77.92 78.09 77.56 77.97 +0.01 73,663 136,166 +482
Jun18 180301 78.07 78.22 77.72 78.11 +0.01 802 5,505 +575
Sep18 180301 78.13 78.26 77.85 78.24 +0.01 171 1,013 +129
Dec18 180301 78.25 78.44 77.97 78.35 +0.01 56 2,419 +53
Total Volume and Open Interest 74,695 145,351 +1,240
Japanese Yen(CME)
Mar18 180301 93.86 94.29 93.37 94.20 +0.34 119,138 258,707 -1,023
Jun18 180301 94.47 94.89 93.97 94.80 +0.34 533 2,941 +106
Sep18 180301 94.85 95.47 94.66 95.44 +0.34 11 418 +9
Total Volume and Open Interest 119,801 263,066 -929
Swiss Franc(CME)
Mar18 180301 106.02 106.39 105.50 106.20 +0.11 29,738 68,019 -958
Jun18 180301 106.84 107.23 106.36 107.05 +0.11 209 949 +147
Sep18 180301 107.92 107.94 107.36 107.92 +0.10 4 33 -4
Total Volume and Open Interest 29,951 69,018 -815
EuroFX(CME)
Mar18 180301 122.06 122.86 121.66 122.66 +0.49 280,019 526,957 +704
Jun18 180301 122.91 123.70 122.54 123.51 +0.49 9,507 31,939 +6,278
Sep18 180301 123.80 124.54 123.44 124.39 +0.48 54 2,105 +19
Total Volume and Open Interest 292,216 567,463 +7,250
Mexican Peso(CME)
Mar18 180301 529.75 531.00 526.38 528.38 -0.75 58,440 187,179 -80
Apr18 180301 526.00 526.00 526.00 526.00 -0.75      
Total Volume and Open Interest 58,670 189,222 -17
Brazilian Real(CME)
Apr18 180301 306.90 307.70 304.75 305.05 -2.85 3,386 21,261 +995
May18 180301 305.10 305.70 304.10 304.20 -2.85 0 8 +0
Jun18 180301 303.40 303.40 303.40 303.40 -2.75 0 686 +0
Jul18 180301 302.45 302.45 302.45 302.45 -2.75 0 50 +0
Total Volume and Open Interest 5,133 47,344 +769
30-Year T-Bonds(CBOT)
Mar18 180301 144~160 145~170 144~060 145~110 +0~290 360,514 74,398 -118,530
Jun18 180301 143~160 144~180 143~060 144~110 +0~290 314,568 767,405 +72,062
Sep18 180301 143~110 143~110 143~110 143~110 +0~290 12 62 +12
Total Volume and Open Interest 675,094 841,865 -46,456
10-Year T-Notes(CBOT)
Mar18 180301 120~220 121~095 120~200 121~065 +0~175 2,092,694 411,198 -450,546
Jun18 180301 120~030 120~230 120~005 120~195 +0~180 1,964,205 3,296,344 +443,516
Sep18 180301 120~045 120~045 120~045 120~045 +0~180 0 2 +0
Total Volume and Open Interest 4,056,899 3,707,544 -7,030
5-Year T-Notes(CBOT)
Mar18 180301 114~084 114~206 114~062 114~190 +0~116 1,399,238 241,116 -432,284
Jun18 180301 113~306 114~120 113~284 114~100 +0~122 1,475,838 3,227,917 +367,623
Sep18 180301 114~100 114~100 114~100 114~100 +0~122 0 6 +0
Total Volume and Open Interest 2,875,076 3,469,039 -64,661
2 Year T-Notes(CBOT)
Mar18 180301 106~164 106~196 106~154 106~194 +0~036 828,442 183,034 -244,868
Jun18 180301 106~080 106~114 106~070 106~112 +0~036 1,002,061 1,729,663 +171,039
Sep18 180301 106~112 106~112 106~112 106~112 +0~036      
Total Volume and Open Interest 1,830,503 1,912,697 -73,829
Eurodollars(CME)
Mar18 180301 97.887 97.940 97.885 97.938 +0.052 378,130 1,360,164 +9,575
Jun18 180301 97.725 97.795 97.725 97.795 +0.070 355,611 1,627,056 +38,965
Sep18 180301 97.610 97.695 97.600 97.690 +0.085 338,140 1,442,354 +27,538
Dec18 180301 97.470 97.560 97.460 97.555 +0.085 458,514 1,896,662 +22,750
Mar19 180301 97.390 97.480 97.380 97.475 +0.090 391,031 1,364,420 +1,917
Jun19 180301 97.295 97.390 97.285 97.385 +0.095 315,130 1,358,046 +4,769
Sep19 180301 97.230 97.325 97.220 97.320 +0.095 293,629 946,225 +6,986
Dec19 180301 97.155 97.250 97.140 97.245 +0.095 496,706 2,040,635 +52,184
Mar20 180301 97.135 97.240 97.125 97.230 +0.100 230,493 978,873 +37,962
Jun20 180301 97.120 97.225 97.110 97.220 +0.105 195,491 865,787 +21,969
Sep20 180301 97.120 97.215 97.100 97.210 +0.105 160,887 550,398 +10,964
Dec20 180301 97.080 97.180 97.070 97.175 +0.100 254,093 627,754 +6,062
Mar21 180301 97.070 97.170 97.055 97.160 +0.095 101,470 488,329 +2,797
Jun21 180301 97.060 97.160 97.050 97.150 +0.095 93,311 265,133 +8,849
Sep21 180301 97.055 97.150 97.040 97.140 +0.095 62,640 162,104 -2,197
Dec21 180301 97.035 97.130 97.025 97.125 +0.095 91,513 240,427 +7,706
Mar22 180301 97.030 97.120 97.020 97.115 +0.090 51,178 137,558 +4,639
Jun22 180301 97.020 97.115 97.015 97.105 +0.085 46,480 88,788 +5,985
Total Volume and Open Interest 4,446,779 105,972 -16,487,514
Ultra T-Bond(CBOT)
Mar18 180301 156~25 158~04 156~09 157~28 +1~05 242,036 106,379 -109,287
Jun18 180301 155~31 157~09 155~13 157~01 +1~05 232,773 898,457 +45,541
Sep18 180301 156~01 156~01 156~01 156~01 +1~05      
Total Volume and Open Interest 474,809 1,004,836 -63,746
Ultra 10-Yr T-Note(CBOT)
Mar18 180301 128~190 129~115 128~145 129~070 +0~225 247,330 61,906 -91,006
Jun18 180301 128~040 128~295 128~000 128~255 +0~235 220,634 516,939 +64,141
Sep18 180301 128~255 128~255 128~255 128~255 +0~235      
Total Volume and Open Interest 467,964 578,845 -26,865
30 Day Federal Funds(CBOT)
Mar18 180301 98.507 98.510 98.505 98.507 +0.003 17,754 92,585 -4,896
Apr18 180301 98.345 98.355 98.340 98.350 +0.010 84,821 425,684 -18,245
May18 180301 98.330 98.340 98.325 98.340 +0.010 40,517 172,740 +4,614
Jun18 180301 98.220 98.240 98.215 98.240 +0.025 40,748 57,830 +16,312
Jul18 180301 98.135 98.155 98.125 98.155 +0.020 59,465 189,057 -228
Aug18 180301 98.105 98.140 98.095 98.135 +0.035 32,628 128,722 +1,358
Total Volume and Open Interest 411,501 2,253,690 +4,444
Japanese Govt Bonds(SGX)
Mar18 180301 150.87 151.01 150.87 151.00 +0.12 1,002 14,785 +125
Jun18 180301 150.59 150.71 150.59 150.71 +0.02 70 84 +30
Sep18 180301 150.71 150.71 150.71 150.71 +0.02      
Total Volume and Open Interest 1,072 14,869 +155
Euro-Buxl(EUREX)
Mar18 180301 161.68 162.78 161.50 162.08 +0.54 48,560 271,187 +16,756
Jun18 180301 160.16 161.24 160.06 160.54 +0.50 4,746 74,667 +28,844
Sep18 180301 165.08 165.08 165.08 165.08 +0.54      
Total Volume and Open Interest 53,306 345,854 +45,600
Euro-Bund(EUREX)
Mar18 180301 159.45 160.09 159.44 159.70 +0.26 813,659 1,807,237 -121,169
Jun18 180301 156.84 157.41 156.79 157.03 +0.26 144,501 555,267 +86,190
Sep18 180301 156.30 156.83 156.29 156.60 +0.26 1 30 +1
Total Volume and Open Interest 958,161 2,362,534 -34,978
Euro-Bobl(EUREX)
Mar18 180301 131.07 131.23 131.05 131.13 +0.09 543,692 1,765,068 -29,706
Jun18 180301 130.27 130.41 130.26 130.32 +0.08 100,460 286,265 +47,246
Sep18 180301 129.93 129.93 129.93 129.93 -0.11      
Total Volume and Open Interest 644,152 2,051,333 +17,540
Euro-Schatz(EUREX)
Mar18 180301 111.96 112.01 111.96 112.00 +0.03 374,735 1,826,773 -30,935
Jun18 180301 111.78 111.82 111.78 111.79 +0.03 114,125 429,604 +123,316
Sep18 180301 112.18 112.18 112.18 112.18 +0.02      
Total Volume and Open Interest 488,860 2,256,377 +92,381
3-Mth Euribor(EUREX)
Mar18 180301 100.320 100.320 100.320 100.320 unch 0 6,860 +0
Jun18 180301 100.310 100.310 100.310 100.310 unch 38 2,915 +0
Sep18 180301 100.295 100.295 100.295 100.295 +0.005 14 3,099 +0
Total Volume and Open Interest 70 34,491 +32
Long Gilt(LIFFE)
Mar18 180301 122~07 122~24 122~06 122~16 +0~14 42,702 56,071 -22,058
Jun18 180301 121~06 121~25 121~05 121~16 +0~14 243,509 706,750 +8,918
Total Volume and Open Interest 286,211 762,821 -13,140
3-Mth Short Sterling(LIFFE)
Mar18 180301 99.36 99.38 99.36 99.37 +0.01 173,927 350,728 -16,148
Jun18 180301 99.19 99.20 99.17 99.19 +0.01 117,168 652,334 -2,932
Sep18 180301 99.09 99.11 99.08 99.09 +0.01 70,459 415,731 -3,268
Dec18 180301 99.00 99.02 98.98 99.00 +0.02 64,045 456,676 +1,420
Mar19 180301 98.90 98.94 98.90 98.91 +0.01 78,328 322,835 +4,755
Jun19 180301 98.82 98.87 98.82 98.84 +0.02 79,430 283,562 -8,623
Total Volume and Open Interest 920,558 3,569,822 -27,234
3-Mth Euribor(LIFFE)
Mar18 180301 100.320 100.325 100.320 100.325 unch 82,130 474,628 -20,377
Jun18 180301 100.310 100.315 100.305 100.310 unch 53,313 538,582 +1,112
Sep18 180301 100.295 100.300 100.290 100.300 +0.005 41,559 559,084 -11,284
Total Volume and Open Interest 771,943 5,182,247 -15,347
3-Mth Aus T-Bills(SFE)
Mar18 180301 98.19 98.19 98.18 98.19 unch 9,560 95,027 -10,502
Jun18 180301 98.16 98.18 98.16 98.17 unch 21,495 176,309 -384
Sep18 180301 98.11 98.12 98.10 98.12 +0.01 12,588 192,793 +294
Dec18 180301 98.02 98.04 98.01 98.03 +0.01 9,919 173,782 +691
Mar19 180301 97.92 97.94 97.91 97.94 +0.02 9,088 114,392 +188
Jun19 180301 97.82 97.85 97.80 97.85 +0.03 12,333 99,696 +2,596
Sep19 180301 97.72 97.75 97.71 97.75 +0.03 6,764 68,915 +1,482
Dec19 180301 97.63 97.67 97.63 97.67 +0.03 3,157 46,697 +800
Mar20 180301 97.55 97.59 97.54 97.59 +0.04 794 6,995 +704
Jun20 180301 97.48 97.52 97.48 97.52 +0.04 12 2,665 +7
Total Volume and Open Interest 85,724 981,523 -4,110
10-Year Aus T-Bonds(SFE)
Mar18 180301 97.20 97.26 97.20 97.26 +0.05 118,905 1,162,099 +5,376
Jun18 180301 97.16 97.22 97.16 97.22 +0.06 1,170 17,603 +525
Total Volume and Open Interest 120,075 1,179,702 +5,901
3-Year Aus T-Bonds(SFE)
Mar18 180301 97.89 97.93 97.88 97.92 +0.03 155,367 1,042,117 +625
Jun18 180301 97.79 97.83 97.79 97.83 +0.03 1,809 17,359 +848
Total Volume and Open Interest 157,176 1,059,476 +1,473
Gold(CMX)
Apr18 180301 1319.3 1322.3 1303.6 1305.2 -12.7 334,717 352,628 -1,103
Jun18 180301 1325.6 1327.6 1309.3 1311.0 -12.7 14,024 99,105 +1,072
Aug18 180301 1328.5 1333.3 1315.4 1316.8 -12.7 2,604 27,308 +678
Oct18 180301 1337.5 1337.5 1322.5 1322.6 -12.9 1,541 4,590 -360
Dec18 180301 1341.3 1345.1 1327.4 1328.7 -13.1 3,856 37,612 -26
Feb19 180301 1341.3 1341.3 1334.5 1335.0 -13.1 112 2,403 +14
Apr19 180301 1341.3 1341.3 1341.3 1341.3 -13.2 407 2,373 +267
Jun19 180301 1351.7 1351.7 1347.8 1347.8 -13.2 550 1,676 +40
Aug19 180301 1353.8 1353.8 1353.8 1353.8 -13.2 2 9 +1
Oct19 180301 1360.0 1360.0 1360.0 1360.0 -13.2 0 27 +0
Dec19 180301 1377.5 1377.5 1365.8 1367.6 -13.2 109 3,149 +101
Total Volume and Open Interest 358,682 532,860 +335
Silver(CMX)
Mar18 180301 1635.0 1646.5 1609.0 1620.0 -12.4 23,900 4,934 -12,735
May18 180301 1643.0 1656.5 1616.0 1627.6 -13.1 102,322 150,405 +13,129
Jul18 180301 1651.5 1665.0 1625.5 1636.7 -13.2 3,070 15,556 +848
Sep18 180301 1653.0 1673.0 1635.5 1646.4 -13.2 591 5,321 +23
Dec18 180301 1670.0 1688.0 1649.0 1660.4 -13.1 937 15,057 +39
Mar19 180301 1685.0 1685.0 1674.0 1674.0 -12.9 14 534 +4
May19 180301 1683.0 1683.0 1683.0 1683.0 -12.9 4 54 +0
Total Volume and Open Interest 131,175 193,343 +1,344
Platinum(NYMEX)
Apr18 180301 986.4 987.3 956.5 957.8 -30.3 22,404 75,543 -819
Jul18 180301 991.3 991.3 961.8 962.8 -30.3 2,137 9,974 +1,410
Oct18 180301 976.9 976.9 968.3 968.3 -29.6 12 246 +4
Jan19 180301 995.0 995.0 973.0 973.3 -29.2 8 11 -1
Total Volume and Open Interest 24,655 85,924 +591
Palladium(NYMEX)
Mar18 180301 1032.00 1032.00 981.95 983.15 -64.05 1,549 143 -991
Jun18 180301 1036.75 1038.05 969.90 973.20 -64.40 6,452 27,112 +414
Sep18 180301 1015.25 1015.25 965.95 968.45 -63.50 42 699 +25
Total Volume and Open Interest 8,046 27,987 -549
Copper(CMX)
Mar18 180301 310.45 312.15 308.05 309.95 -0.80 16,684 10,251 -3,398
May18 180301 312.85 314.75 309.80 312.30 -0.95 103,012 144,721 +8,601
Jul18 180301 314.65 316.55 311.80 314.15 -1.05 6,251 40,517 +789
Sep18 180301 316.55 317.55 313.50 315.85 -1.10 1,200 26,401 -88
Dec18 180301 316.70 319.50 315.45 317.70 -1.15 881 19,483 +155
Total Volume and Open Interest 131,984 264,683 +5,443
E-mini DJIA Index(CBOT)
Mar18 180301 25090 25185 24431 24620 -418 310,010 116,354 +2,897
Jun18 180301 25122 25209 24463 24650 -420 802 1,691 +75
Sep18 180301 25135 25247 24532 24706 -412 33 123 -5
Dec18 180301 24707 24707 24707 24707 -407 0 3 +0
Total Volume and Open Interest 310,845 118,171 +2,967
S & P 500(CME)
Mar18 180301 2719.70 2730.00 2660.00 2678.20 -36.20 3,759 84,544 +792
Jun18 180301 2716.00 2733.60 2664.60 2682.90 -36.70 0 260 +0
Sep18 180301 2690.00 2740.70 2671.70 2690.00 -36.70 0 125 +0
Dec18 180301 2694.70 2746.50 2677.50 2694.70 -37.80 0 300 +0
Total Volume and Open Interest 3,759 85,229 +792
S & P 500 E-Mini(CME)
Mar18 180301 2718.25 2731.00 2658.50 2678.25 -36.25 1,717,155 3,165,874 -3,318
Jun18 180301 2723.75 2736.00 2663.50 2683.00 -36.50 33,382 128,048 +7,551
Sep18 180301 2719.50 2742.25 2670.00 2690.00 -36.75 2,346 12,344 +492
Dec18 180301 2725.00 2747.50 2678.75 2694.75 -37.75 1,057 24,933 +414
Total Volume and Open Interest 1,753,963 3,331,246 +5,147
NASDAQ 100 E-Mini(CME)
Mar18 180301 6879.50 6898.75 6689.00 6760.75 -104.25 498,392 222,061 +7,345
Jun18 180301 6904.00 6925.75 6717.00 6787.75 -105.50 2,784 9,003 +414
Sep18 180301 6911.50 6943.50 6754.75 6818.75 -104.50 30 353 +21
Total Volume and Open Interest 501,206 231,434 +7,780
S&P Midcap 400(CME) e-Mini
Mar18 180301 1866.60 1880.10 1842.30 1858.10 -6.40 15,432 74,073 -926
Jun18 180301 1871.00 1883.20 1848.00 1862.00 -7.40 6 27 +3
Sep18 180301 1869.30 1869.30 1869.30 1869.30 -5.80      
Total Volume and Open Interest 15,438 74,100 -923
Volatility Index(CBOE)
Mar18 180301 18.55 21.25 18.17 19.98 +1.40 121,939 173,405 -12,072
Apr18 180301 17.95 19.60 17.65 18.68 +0.80 74,534 88,920 +602
May18 180301 17.75 19.01 17.58 18.38 +0.70 20,729 36,162 -1,112
Jun18 180301 17.45 18.60 17.36 18.13 +0.65 11,862 41,312 -441
Total Volume and Open Interest 238,433 409,990 -12,514
S & P 600(CME)
Mar18 180301 917.10 917.10 913.10 917.10 -4.90      
Jun18 180301 917.70 917.70 917.70 917.70 -4.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180301 1514.40 1524.00 1491.50 1505.40 -6.00 13,958 24,418 +801
Jun18 180301 1510.20 1525.20 1501.50 1508.30 -6.60 80 104 +77
Total Volume and Open Interest 14,038 24,522 +878
Nikkei 225(CME)
Mar18 180301 21910 21970 21035 21120 -800 14,965 55,618 -378
Jun18 180301 21780 21850 20930 21015 -795 123 323 +60
Total Volume and Open Interest 15,088 55,941 -318
Nikkei 225(SGX)
Mar18 180301 22105 22180 21635 21665 -440 82,456 207,356 -7,732
Jun18 180301 21965 22005 21480 21505 -440 1,451 11,082 +609
Sep18 180301 21475 21475 21475 21475 -440 0 2 +0
Total Volume and Open Interest 83,910 230,559 -7,120
Nikkei 225 Mini(JPX)
Mar18 180301 22120 22180 21635 21640 -460 818,542 701,407 -1,693
Jun18 180301 21955 22015 21475 21480 -440 52,930 40,839 +2,524
Sep18 180301 21895 21970 21425 21430 -460 402 1,907 -16
Total Volume and Open Interest 881,827 788,978 +13,701
Nikkei 225(JPX)
Mar18 180301 22120 22180 21640 21640 -460 72,299 355,007 +6,857
Jun18 180301 21950 22010 21470 21480 -440 14,356 51,827 +15,266
Sep18 180301 21950 21950 21430 21430 -460 8 3,596 +6
Total Volume and Open Interest 86,669 499,253 +22,156
Nikkei 225(CME) Yen
Mar18 180301 21900 21965 21030 21120 -790 36,946 81,939 -349
Jun18 180301 21770 21790 20865 20955 -790 321 615 +226
Sep18 180301 20925 20925 20925 20925 -730      
Total Volume and Open Interest 37,267 82,554 -123
Nikkei 225(CME) e-Mini Yen
Mar18 180301 21500 21530 21070 21120 -790 0 36 +0
Jun18 180301 20960 20960 20960 20960 -790      
Sep18 180301 20930 20930 20930 20930 -730      
Total Volume and Open Interest 0 36 +0
CAC 40(EURONEXT)
Mar18 180301 5292.0 5316.0 5193.0 5261.0 -58.0 55,597 281,343 +2,541
Apr18 180301 5284.0 5285.0 5183.0 5242.0 -57.0 75 1,144 +45
May18 180301 5184.0 5184.0 5184.0 5184.0 -58.0      
Jun18 180301 5124.0 5124.0 5124.0 5124.0 -58.0 1 13,044 -12
Total Volume and Open Interest 55,673 319,535 +2,574
Hang Seng Index(HKFE)
Mar18 180301 30788 31083 30357 31028 +296 157,973 106,846 +7,484
Apr18 180301 30845 31061 30367 31027 +280      
Total Volume and Open Interest 189,094 130,326  
DAX(EUREX)
Mar18 180301 12350.5 12397.0 12006.0 12154.5 -278.0 98,335 141,314 -806
Jun18 180301 12404.0 12404.0 12047.5 12169.5 -278.5 398 6,176 +213
Sep18 180301 12248.0 12248.0 12097.0 12154.5 -278.5 18 937 -5
Total Volume and Open Interest 98,751 148,427 -598
Mini-DAX(EUREX)
Mar18 180301 12350.0 12397.0 12006.0 12154.5 -278.0 33,963 23,796 -72
Jun18 180301 12400.0 12400.0 12022.0 12169.5 -278.5 50 1,247 -1
Sep18 180301 12252.0 12252.0 12061.0 12154.5 -278.5 1 57 +3
Total Volume and Open Interest 34,014 25,100 -70
DJ EuroSTOXX 50(EUREX)
Mar18 180301 3416 3434 3349 3391 -47 692,313 3,664,192 +9,006
Jun18 180301 3338 3348 3265 3305 -48 540 142,859 +18,711
Sep18 180301 3309 3315 3261 3295 -48 1,010 1,526 -1
Total Volume and Open Interest 693,863 3,814,104 +27,716
Swiss Market Index(EUREX)
Mar18 180301 8805 8816 8602 8711 -113 32,489 291,155 +11,970
Jun18 180301 8651 8651 8443 8550 -113 640 31,155 +2,493
Sep18 180301 8521 8521 8521 8521 -113 0 57 +0
Total Volume and Open Interest 33,129 322,367 +14,463
FT-SE 100(EURONEXT)
Mar18 180301 7204.50 7219.00 7085.00 7149.00 -77.00 90,396 609,940 -1,014
Jun18 180301 7124.00 7132.00 7044.50 7067.00 -77.50 788 9,526 +697
Sep18 180301 7036.00 7036.00 7006.00 7006.00 -77.50 0 20 +0
Total Volume and Open Interest 91,184 620,486 -317
SPI 200(SFE)
Mar18 180301 6000.0 6017.0 5939.0 5962.0 -39.0 42,558 276,326 +3,611
Jun18 180301 5992.0 5997.0 5934.0 5949.0 -40.0 8 4,680 -1
Sep18 180301 5894.0 5894.0 5894.0 5894.0 -40.0 0 2,805 +0
Total Volume and Open Interest 42,566 286,066 +3,610
FTSE MIB(ISE)
Mar18 180301 22535.00 22585.00 22140.00 22421.00 -181.00 26,329 34,936 +1,054
Jun18 180301 22065.00 22085.00 21655.00 21929.00 -183.00 94 653 +29
Sep18 180301 21819.00 21819.00 21819.00 21819.00 -183.00 0 2 +0
Total Volume and Open Interest 26,423 35,591 +1,083
KOSPI 200(KFE)
Mar18 180228 316.25 317.25 312.65 312.95 -3.30 145,294 257,239 -624
Jun18 180228 317.20 318.05 313.50 313.90 -3.40 1,361 26,313 +805
Sep18 180228 317.90 318.45 314.50 314.50 -3.35 4 4,743 +0
Total Volume and Open Interest 146,660 339,496 +182
GSCI(CME)
Mar18 180301 441.90 443.10 436.85 441.25 -2.30 44 13,991 -16
Apr18 180301 441.70 441.70 438.00 441.70 -2.30      
May18 180301 441.60 441.60 441.60 441.60 -2.30      
Total Volume and Open Interest 44 13,991 -16
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