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 02, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180302 1057.00 1071.00 1053.50 1060.75 +3.25 14,916 8,689 -7,078
May18 180302 1067.75 1082.50 1063.75 1071.00 +3.00 131,920 389,284 +2,287
Jul18 180302 1076.00 1090.25 1071.75 1079.25 +2.75 55,679 182,549 +4,119
Aug18 180302 1073.50 1086.00 1069.75 1076.50 +2.75 5,440 22,088 +263
Sep18 180302 1053.25 1060.50 1049.00 1053.75 +1.00 1,851 6,313 +161
Nov18 180302 1036.75 1042.75 1033.00 1037.25 -0.75 37,422 130,620 +3,726
Jan19 180302 1038.75 1045.00 1035.75 1039.75 -1.25 1,479 11,841 +235
Mar19 180302 1037.00 1040.00 1030.50 1037.25 +0.25 2,106 12,848 +1,518
May19 180302 1036.25 1040.00 1030.75 1036.50 +0.25 134 3,212 +32
Jul19 180302 1040.00 1042.50 1033.75 1038.75 -0.50 141 4,666 -10
Aug19 180302 1030.25 1030.25 1030.25 1030.25 -1.50 37 57 +18
Sep19 180302 1013.25 1013.25 1013.25 1013.25 -1.50 14 33 +7
Nov19 180302 1000.00 1003.50 994.00 995.25 -5.75 255 5,390 +35
Jan20 180302 1006.50 1006.50 1000.25 1000.25 -5.00 0 14 +0
Total Volume and Open Interest 251,394 777,680 +5,313
Soybean Meal(CBOT)
Mar18 180302 393.90 399.70 388.50 390.20 -3.80 5,618 3,893 -3,563
May18 180302 396.50 404.00 390.60 392.90 -4.30 80,559 230,755 -3,287
Jul18 180302 393.60 400.60 388.50 390.40 -3.70 31,481 102,897 +858
Aug18 180302 388.00 394.40 383.60 385.00 -3.40 9,746 19,914 +182
Sep18 180302 382.30 387.80 378.60 379.80 -2.50 4,888 10,485 -262
Oct18 180302 376.00 379.60 372.10 373.00 -1.60 3,237 11,549 +332
Dec18 180302 370.00 375.60 368.80 370.10 -0.20 13,149 45,644 -7
Jan19 180302 368.50 370.40 365.20 366.30 +0.40 1,143 3,848 +142
Mar19 180302 361.60 363.40 358.50 360.00 +0.50 611 7,615 +153
May19 180302 358.00 360.40 356.70 357.40 +0.40 316 5,363 +104
Total Volume and Open Interest 151,084 449,658 -5,314
Soybean Oil(CBOT)
Mar18 180302 32.09 32.63 32.05 32.06 -0.06 7,910 3,334 -1,895
May18 180302 32.35 32.89 32.25 32.30 -0.09 84,739 248,228 +587
Jul18 180302 32.58 33.09 32.43 32.49 -0.10 41,195 97,016 +3,959
Aug18 180302 32.69 33.17 32.51 32.57 -0.11 6,879 25,327 +509
Sep18 180302 32.72 33.23 32.61 32.65 -0.10 3,090 15,205 -220
Oct18 180302 32.85 33.30 32.66 32.72 -0.09 1,394 12,745 +90
Dec18 180302 33.03 33.52 32.85 32.92 -0.09 8,772 54,144 +926
Jan19 180302 33.20 33.69 33.06 33.10 -0.09 836 9,051 +265
Mar19 180302 33.38 33.87 33.25 33.30 -0.08 180 3,687 +37
May19 180302 33.52 33.99 33.40 33.43 -0.09 78 1,774 -23
Total Volume and Open Interest 155,195 475,230 +4,228
Canola(WCE)
Mar18 180302 523.5 523.5 523.5 523.5 +1.9 1,047 2,949 -964
May18 180302 525.2 527.5 523.5 527.1 +1.9 11,886 78,680 -2,231
Jul18 180302 530.0 532.4 528.2 531.8 +1.7 7,252 36,099 -72
Nov18 180302 517.0 519.0 516.1 517.4 +0.4 4,853 47,957 -251
Jan19 180302 521.8 522.9 520.9 521.7 unch 391 3,039 +364
Total Volume and Open Interest 25,469 168,890 -3,144
Corn(CBOT)
Mar18 180302 377.75 380.25 376.00 377.25 -1.50 20,800 14,594 -7,452
May18 180302 385.75 388.00 383.50 385.25 -1.00 296,769 746,071 +9,825
Jul18 180302 393.25 394.75 390.75 392.50 -1.00 123,544 380,479 +2,156
Sep18 180302 398.25 399.50 396.25 397.75 -1.00 34,232 159,130 +2,583
Dec18 180302 404.25 405.00 402.75 404.25 -0.50 76,016 263,174 +10,463
Mar19 180302 411.00 411.75 409.75 411.25 -0.50 10,423 57,691 +4,165
May19 180302 415.00 416.25 414.50 415.75 -0.25 483 6,632 +213
Jul19 180302 419.50 420.75 418.75 419.75 -0.50 1,751 13,390 +740
Sep19 180302 411.25 411.50 410.50 411.50 -0.75 11 2,008 +6
Dec19 180302 414.25 414.50 412.50 413.75 -1.00 2,504 16,262 +1,196
Total Volume and Open Interest 566,573 1,660,475 +23,916
Wheat(CBOT)
Mar18 180302 506.25 506.25 489.00 492.00 -13.50 5,720 2,385 -3,033
May18 180302 514.25 518.50 493.25 500.00 -15.50 140,220 230,047 +2,713
Jul18 180302 529.00 531.75 507.50 514.50 -14.00 52,224 94,399 -538
Sep18 180302 540.00 544.50 522.25 528.75 -13.00 19,740 42,816 +1,039
Dec18 180302 557.00 562.00 541.00 547.00 -12.75 24,160 57,557 +520
Mar19 180302 570.00 575.00 554.75 560.75 -11.75 3,607 13,895 +1,035
Total Volume and Open Interest 247,339 444,656 +2,401
Wheat(KCBT)
Mar18 180302 531.00 531.00 517.50 522.00 -9.00 2,455 664 -1,631
May18 180302 543.00 548.50 525.50 533.75 -9.75 51,362 140,644 +1,170
Jul18 180302 560.00 565.00 542.00 550.25 -9.75 38,583 82,403 -872
Sep18 180302 575.00 580.00 557.75 566.00 -9.75 14,548 33,943 +998
Dec18 180302 592.00 597.00 575.50 584.50 -9.25 12,879 32,576 -243
Mar19 180302 600.00 604.00 585.00 593.75 -8.75 2,470 9,262 +693
May19 180302 597.25 597.25 583.25 591.75 -10.00 339 1,168 -1
Total Volume and Open Interest 123,101 301,693 +343
Wheat(MGE)
Mar18 180302 606.50 615.00 606.50 606.50 -13.50 264 636 -122
May18 180302 632.50 634.00 616.25 620.25 -14.50 4,887 32,128 +486
Jul18 180302 639.50 640.50 625.75 627.75 -13.75 2,096 9,458 +153
Sep18 180302 643.50 646.00 632.00 634.25 -12.25 1,144 7,787 -35
Dec18 180302 650.50 652.75 639.50 641.75 -11.00 799 3,972 +126
Mar19 180302 654.00 656.00 646.50 647.75 -9.25 283 696 +89
Total Volume and Open Interest 9,493 54,692 +702
Oats(CBOT)
Mar18 180302 268.75 269.50 264.00 265.00 -4.00 50 36 -29
May18 180302 273.00 275.00 265.25 268.50 -5.00 323 4,863 +10
Jul18 180302 275.75 276.25 270.00 270.00 -3.75 42 554 +23
Sep18 180302 265.75 265.75 265.75 265.75 -3.50 0 29 +0
Total Volume and Open Interest 415 5,691 +4
Rough Rice(CBOT)
Mar18 180302 12.32 12.32 12.25 12.27 -0.15 166 327 -1,018
May18 180302 12.48 12.51 12.36 12.47 -0.03 711 6,588 +25
Jul18 180302 12.58 12.68 12.53 12.64 unch 86 1,183 +36
Sep18 180302 11.90 11.90 11.85 11.88 unch 27 732 +8
Total Volume and Open Interest 990 8,830 -949
Live Cattle(CME)
Apr18 180302 123.350 123.800 121.900 122.180 -1.150 37,838 136,107 -3,003
Jun18 180302 115.385 115.850 114.135 114.400 -1.100 21,857 128,665 +2,079
Aug18 180302 112.800 113.250 111.900 112.100 -0.880 10,663 63,295 +878
Oct18 180302 115.080 115.550 114.180 114.650 -0.680 6,220 27,585 +602
Dec18 180302 117.535 117.750 116.550 116.930 -0.705 2,812 14,320 +74
Feb19 180302 117.930 118.430 117.300 117.550 -0.585 432 4,277 +5
Total Volume and Open Interest 79,863 376,906 -6
Feeder Cattle(CME)
Mar18 180302 144.785 145.035 143.035 143.685 -1.365 3,742 12,354 -1,307
Apr18 180302 146.500 146.735 144.630 145.285 -1.465 7,163 19,085 +567
May18 180302 147.550 147.950 145.535 146.535 -1.465 3,553 14,103 +462
Aug18 180302 151.250 151.650 149.735 150.785 -0.950 1,849 8,208 +118
Sep18 180302 151.350 151.830 150.035 151.185 -0.800 501 1,565 +58
Oct18 180302 151.150 151.550 149.880 150.900 -0.835 191 1,177 -1
Nov18 180302 150.100 150.600 148.950 150.080 -0.800 74 1,047 +17
Total Volume and Open Interest 17,084 57,877 -83
Lean Hogs(CME)
Apr18 180302 67.450 68.000 66.900 67.580 +0.605 38,957 85,119 -473
May18 180302 74.500 74.950 74.150 74.650 +0.100 381 2,129 -71
Jun18 180302 80.300 80.650 79.430 79.750 -0.330 16,385 51,586 +1,854
Jul18 180302 81.400 81.500 80.350 80.500 -0.635 5,416 21,769 -98
Aug18 180302 81.400 81.535 80.350 80.550 -0.835 5,973 26,302 +803
Oct18 180302 69.600 69.750 68.600 68.730 -0.655 3,026 31,882 +351
Dec18 180302 63.680 63.700 62.750 62.850 -0.450 1,234 12,678 +570
Feb19 180302 67.080 67.100 66.450 66.535 -0.545 248 2,034 +82
Total Volume and Open Interest 71,627 233,720 +3,016
Class III Milk(CME)
Feb18 180227 13.44 13.44 13.43 13.44 unch 72 3,136 -6
Mar18 180302 14.08 14.12 14.05 14.12 +0.08 152 4,363 -4
Apr18 180302 13.96 14.10 13.95 14.09 +0.09 196 3,472 -33
May18 180302 14.19 14.25 14.13 14.23 +0.04 131 2,713 +9
Jun18 180302 14.70 14.75 14.68 14.75 +0.04 81 2,254 +6
Jul18 180302 15.26 15.31 15.26 15.27 +0.03 37 1,698 +16
Aug18 180302 15.63 15.65 15.63 15.63 +0.02 25 1,520 -4
Sep18 180302 15.86 15.90 15.86 15.89 -0.01 20 1,659 +3
Oct18 180302 15.95 15.95 15.94 15.95 unch 15 1,329 -2
Nov18 180302 15.83 15.83 15.83 15.83 unch 8 1,296 -2
Dec18 180302 15.75 15.75 15.75 15.75 unch 8 1,215 +0
Jan19 180302 15.52 15.52 15.52 15.52 unch 0 83 +0
Feb19 180302 15.57 15.57 15.57 15.57 unch 0 42 +0
Total Volume and Open Interest 684 21,930 -1
Cocoa(ICE)
Mar18 180302 2320 2320 2320 2320 +50 27 368 -55
May18 180302 2280 2340 2251 2313 +63 28,961 129,327 +727
Jul18 180302 2301 2363 2274 2336 +61 13,179 63,010 +2,966
Sep18 180302 2317 2379 2290 2352 +62 4,984 24,320 +1,097
Dec18 180302 2326 2379 2301 2362 +61 2,943 20,393 -686
Mar19 180302 2337 2382 2316 2369 +60 1,776 16,990 +268
May19 180302 2329 2377 2328 2377 +58 761 7,008 -239
Total Volume and Open Interest 52,994 267,825 +4,138
Coffee "C"(ICE)
Mar18 180302 121.55 121.55 120.35 120.35 -2.10 4 95 +0
May18 180302 123.85 124.20 121.75 122.20 -1.75 20,374 136,676 +947
Jul18 180302 126.00 126.20 123.90 124.40 -1.60 8,733 41,000 +550
Sep18 180302 128.15 128.25 125.95 126.60 -1.50 5,115 23,307 +677
Dec18 180302 131.20 131.50 129.40 129.90 -1.40 2,719 20,628 +373
Mar19 180302 134.45 134.60 132.85 133.25 -1.30 561 6,563 +127
Total Volume and Open Interest 37,667 233,244 +2,595
Orange Juice(ICE)
Mar18 180302 138.30 138.35 138.10 138.10 -0.35 239 26 -222
May18 180302 141.00 141.00 137.95 138.60 -2.60 1,035 8,401 -24
Jul18 180302 141.00 141.05 138.70 139.35 -2.10 84 1,455 +23
Sep18 180302 141.40 141.65 139.55 140.25 -1.65 19 386 +0
Nov18 180302 142.10 142.35 140.50 141.15 -1.35 10 197 +5
Jan19 180302 143.60 143.75 142.20 142.20 -1.15      
Total Volume and Open Interest 1,387 10,465 -218
Sugar #11(ICE)
May18 180302 13.68 13.80 13.32 13.42 -0.29 108,612 454,050 -2,553
Jul18 180302 13.80 13.92 13.47 13.60 -0.22 35,628 163,318 +3,881
Oct18 180302 14.05 14.20 13.80 13.95 -0.16 15,250 109,289 +36
Mar19 180302 14.79 14.90 14.53 14.69 -0.14 6,692 80,673 -152
May19 180302 14.79 14.91 14.60 14.75 -0.07 1,577 14,065 +485
Jul19 180302 14.85 14.90 14.65 14.81 -0.03 532 9,469 +66
Oct19 180302 15.08 15.10 15.05 15.05 unch 204 9,035 +15
Mar20 180302 15.52 15.53 15.51 15.51 +0.03 21 4,639 -3
Total Volume and Open Interest 168,525 847,584 -16,924
London Cocoa(LCE)
Mar18 180302 1608 1638 1597 1638 +36 15,619 47,824 -10,006
May18 180302 1615 1643 1603 1641 +31 19,105 71,627 +927
Jul18 180302 1631 1656 1619 1655 +28 7,237 53,183 +632
Sep18 180302 1644 1665 1629 1664 +27 6,501 28,234 -2,026
Dec18 180302 1650 1671 1637 1670 +25 5,661 38,267 +409
Mar19 180302 1656 1670 1641 1670 +21 3,474 25,803 +407
May19 180302 1673 1681 1656 1681 +20 1,111 8,347 -236
Total Volume and Open Interest 59,152 281,829 -9,713
London Sugar(LCE)
May18 180302 369.30 370.30 360.80 363.20 -5.30 10,265 50,624 -538
Aug18 180302 365.50 367.70 359.00 361.20 -4.20 3,196 24,659 +359
Oct18 180302 368.90 370.10 362.20 364.20 -4.30 638 8,036 +16
Dec18 180302 374.90 375.00 369.60 369.80 -4.10 91 4,226 -27
Mar19 180302 381.00 381.10 375.70 376.20 -3.80 41 3,912 +6
Total Volume and Open Interest 14,245 93,950 -182
Cotton(ICE)
Mar18 180302 82.70 82.72 82.50 82.72 +0.15 21 92 -22
May18 180302 81.53 82.22 81.10 82.09 +0.28 18,387 129,824 +921
Jul18 180302 81.93 82.47 81.43 82.35 +0.24 7,168 58,692 +406
Oct18 180302 78.47 78.47 78.47 78.47 -0.04 0 6 +0
Dec18 180302 77.00 77.28 76.81 77.05 -0.13 4,488 59,545 +1,086
Mar19 180302 77.25 77.50 77.15 77.15 -0.31 1,681 9,716 +546
Total Volume and Open Interest 31,964 262,555 +3,017
Lumber(CME)
Mar18 180302 513.4 518.8 512.5 515.5 +2.5 630 1,596 -305
May18 180302 485.0 488.4 481.7 483.8 -7.9 581 4,697 +78
Jul18 180302 472.4 472.4 469.2 471.0 -8.2 103 508 +42
Sep18 180302 458.5 459.9 456.0 457.1 -8.9 3 128 +0
Total Volume and Open Interest 1,318 7,015 -185
Crude Oil(NYM)
Apr18 180302 61.34 61.60 60.13 61.25 +0.26 768,409 482,408 -2,633
May18 180302 61.20 61.41 59.99 61.09 +0.29 197,822 263,197 +7,275
Jun18 180302 60.81 61.08 59.69 60.78 +0.34 140,369 304,369 -692
Jul18 180302 60.31 60.65 59.29 60.36 +0.38 37,192 137,565 -2,350
Aug18 180302 59.68 60.14 58.80 59.87 +0.42 22,459 84,082 -1,265
Sep18 180302 59.15 59.57 58.28 59.36 +0.44 29,206 114,931 -94
Oct18 180302 58.53 59.03 57.80 58.87 +0.45 13,551 92,746 +280
Nov18 180302 58.12 58.56 57.36 58.43 +0.45 8,543 71,725 +226
Dec18 180302 57.75 58.30 56.99 58.04 +0.45 73,900 239,108 -308
Jan19 180302 57.19 57.84 56.78 57.66 +0.43 2,425 86,189 -372
Feb19 180302 56.92 57.53 56.42 57.29 +0.44 3,471 52,182 +1,539
Mar19 180302 56.63 57.09 55.97 56.93 +0.42 6,529 41,278 -1,387
Apr19 180302 56.60 56.60 56.12 56.60 +0.42 903 21,012 +64
May19 180302 56.29 56.29 55.82 56.29 +0.43 632 18,751 +279
Jun19 180302 55.45 56.22 55.03 56.00 +0.43 13,826 105,046 -64
Jul19 180302 55.69 55.69 55.24 55.69 +0.42 969 16,959 +281
Total Volume and Open Interest 1,349,655 2,462,234 +2,020
e-miNY Crude Oil(NYM)
Apr18 180302 61.325 61.600 60.150 61.250 +0.250 16,363 1,671 -132
May18 180302 61.100 61.400 60.025 61.100 +0.300 308 364 +18
Jun18 180302 60.450 60.950 59.725 60.775 +0.325 103 142 -10
Jul18 180302 60.275 60.525 59.400 60.350 +0.375 10 65 +0
Aug18 180302 59.750 59.875 59.200 59.875 +0.425 7 125 +2
Sep18 180302 58.800 59.600 58.700 59.350 +0.425 4 69 +1
Oct18 180302 58.875 58.875 58.200 58.875 +0.450 2 36 +0
Nov18 180302 58.425 58.425 58.425 58.425 +0.450 2 124 +0
Dec18 180302 57.300 58.175 57.150 58.050 +0.450 15 157 -3
Jan19 180302 57.650 57.650 57.650 57.650 +0.425 0 30 +0
Total Volume and Open Interest 16,815 2,825 -123
NY Harbor ULSD(NYM)
Apr18 180302 188.55 189.00 185.00 187.96 -0.59 86,452 130,219 -1,660
May18 180302 189.02 189.20 185.18 188.20 -0.37 54,778 71,208 -235
Jun18 180302 188.05 189.09 185.08 188.10 -0.19 42,853 48,645 -1,504
Jul18 180302 187.74 188.97 185.06 188.03 -0.11 14,435 33,065 -541
Aug18 180302 187.70 188.87 185.04 187.97 -0.07 7,845 16,924 +418
Sep18 180302 187.13 189.00 185.20 188.13 -0.05 6,372 17,715 +201
Oct18 180302 186.28 189.15 185.37 188.31 unch 1,860 9,580 +388
Nov18 180302 186.10 189.25 185.50 188.42 +0.08 961 5,977 +115
Dec18 180302 187.50 189.27 185.47 188.46 +0.20 8,092 46,879 +787
Jan19 180302 186.77 189.30 185.66 188.54 +0.26 777 6,132 +173
Feb19 180302 186.10 188.99 185.47 188.29 +0.30 296 1,913 -27
Mar19 180302 185.50 187.75 185.10 187.47 +0.34 149 1,575 +80
Apr19 180302 185.69 185.69 185.25 185.69 +0.36 30 804 +3
May19 180302 183.31 184.75 183.06 184.75 +0.36 22 618 -1
Total Volume and Open Interest 225,674 402,109 -5,915
RBOB Gasoline(NYM)
Apr18 180302 189.35 191.35 185.66 190.14 +0.50 72,332 138,443 -345
May18 180302 190.88 192.61 187.19 191.47 +0.40 51,703 87,228 +1,670
Jun18 180302 190.77 192.32 187.10 191.21 +0.34 29,300 51,900 +912
Jul18 180302 189.55 190.93 185.91 189.87 +0.27 15,858 39,716 +442
Aug18 180302 186.69 188.75 184.00 187.78 +0.21 8,556 20,417 +933
Sep18 180302 183.97 185.98 181.30 184.98 +0.13 6,355 24,265 +463
Oct18 180302 169.60 172.65 168.10 171.71 +0.13 1,897 11,025 +13
Nov18 180302 166.38 168.99 164.82 168.24 +0.08 1,714 8,458 +307
Dec18 180302 164.59 166.64 162.17 165.61 +0.04 2,914 20,122 +406
Jan19 180302 162.57 165.63 161.24 164.62 -0.02 416 6,770 +90
Total Volume and Open Interest 191,329 413,333 -2,155
e-miNY RBOB Gasoline(NYM)
Apr18 180302 190.14 190.14 190.14 190.14 +0.50      
May18 180302 191.47 191.47 191.47 191.47 +0.40      
Jun18 180302 191.21 191.21 191.21 191.21 +0.34      
Jul18 180302 189.87 189.87 189.87 189.87 +0.27      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr18 180302 2.693 2.728 2.686 2.695 -0.003 133,147 315,680 -1,730
May18 180302 2.724 2.756 2.716 2.727 -0.002 52,317 206,306 +66
Jun18 180302 2.765 2.795 2.758 2.767 -0.001 21,049 81,935 -424
Jul18 180302 2.808 2.839 2.802 2.811 -0.001 21,425 101,015 +2,890
Aug18 180302 2.818 2.847 2.810 2.819 -0.003 11,945 56,566 +822
Sep18 180302 2.797 2.826 2.791 2.800 -0.003 12,654 73,138 +1,694
Oct18 180302 2.813 2.840 2.804 2.814 -0.003 25,746 121,756 +1,867
Nov18 180302 2.870 2.884 2.854 2.861 -0.004 4,214 40,187 -150
Dec18 180302 2.996 3.007 2.976 2.980 -0.008 4,010 42,113 +155
Jan19 180302 3.082 3.093 3.060 3.067 -0.008 10,818 66,125 +1,205
Feb19 180302 3.051 3.062 3.034 3.037 -0.008 1,754 26,639 +302
Mar19 180302 2.951 2.970 2.939 2.948 -0.006 3,683 48,545 +265
Apr19 180302 2.657 2.670 2.649 2.658 -0.002 4,222 51,331 +972
May19 180302 2.634 2.638 2.620 2.626 -0.003 1,062 15,163 +548
Jun19 180302 2.657 2.662 2.649 2.653 -0.004 211 11,424 +29
Jul19 180302 2.687 2.692 2.679 2.683 -0.007 228 9,973 -34
Total Volume and Open Interest 309,764 1,347,308 +8,562
Brent Crude Oil(ICE)
May18 180302 64.07 64.64 63.20 64.37 +0.54 356,644 541,386 -8,292
Jun18 180302 63.73 64.37 62.96 64.11 +0.52 190,670 357,030 +10,623
Jul18 180302 63.49 64.05 62.66 63.80 +0.51 71,622 149,922 -4,462
Aug18 180302 63.17 63.73 62.34 63.48 +0.51 43,918 124,079 +2,508
Sep18 180302 62.89 63.41 62.01 63.15 +0.50 55,035 128,427 +4,581
Oct18 180302 62.54 63.07 61.68 62.81 +0.50 19,795 55,104 +329
Nov18 180302 62.23 62.69 61.35 62.46 +0.48 12,376 62,216 -587
Dec18 180302 61.82 62.35 61.01 62.10 +0.46 93,448 255,485 +1,166
Jan19 180302 61.33 61.99 60.75 61.79 +0.46 4,134 49,274 -191
Feb19 180302 60.57 61.51 60.53 61.51 +0.45 3,314 31,513 -279
Mar19 180302 60.79 61.23 60.33 61.23 +0.44 8,070 33,169 -1,023
Apr19 180302 60.97 60.97 60.97 60.97 +0.43 1,277 14,287 +441
May19 180302 60.71 60.71 60.71 60.71 +0.42 1,022 15,616 -188
Jun19 180302 59.98 60.62 59.42 60.43 +0.41 15,990 77,910 +612
Total Volume and Open Interest 925,504 2,313,030 -61,144
Gas Oil(ICE)
Mar18 180302 567.50 569.75 556.50 563.25 +1.50 54,790 103,494 -1,844
Apr18 180302 567.25 572.00 558.50 565.00 +1.75 117,552 230,591 +5,239
May18 180302 568.25 572.00 558.75 565.00 +1.75 83,574 143,137 -1,672
Jun18 180302 565.25 570.25 557.50 563.25 +1.75 63,971 90,477 -2,273
Jul18 180302 564.25 569.25 557.00 562.25 +1.75 23,927 56,044 -162
Aug18 180302 563.00 568.75 557.00 561.75 +1.75 10,381 30,920 +1,264
Sep18 180302 562.50 567.00 556.75 561.00 +1.50 7,642 34,722 +925
Oct18 180302 561.75 565.50 556.00 560.25 +1.50 4,370 27,892 +632
Nov18 180302 559.25 564.75 553.75 557.75 +1.50 3,080 14,920 -1,513
Dec18 180302 556.50 562.50 551.25 555.50 +1.50 20,426 114,196 +76
Total Volume and Open Interest 401,920 1,024,227 +1,643
Ethanol(CBOT)
Mar18 180302 1.470 1.475 1.457 1.458 -0.012 17 111 -13
Apr18 180302 1.510 1.512 1.469 1.472 -0.021 191 1,086 +44
May18 180302 1.493 1.496 1.480 1.480 -0.018 38 204 +34
Jun18 180302 1.485 1.485 1.480 1.480 -0.018 27 185 -26
Jul18 180302 1.478 1.478 1.478 1.478 -0.018 0 162 +0
Aug18 180302 1.477 1.477 1.477 1.477 -0.015 0 4 +0
Sep18 180302 1.480 1.482 1.476 1.476 -0.015 0 126 +0
Oct18 180302 1.470 1.470 1.470 1.470 -0.015      
Total Volume and Open Interest 273 1,938 +39
WTI Crude Oil(ICE)
Apr18 180302 61.18 61.60 60.15 61.25 +0.26 48,033 64,248 +80
May18 180302 61.07 61.41 60.00 61.09 +0.29 71,325 56,609 +5,453
Jun18 180302 60.71 61.07 59.70 60.78 +0.34 56,333 88,760 -1,884
Jul18 180302 60.07 60.64 59.31 60.36 +0.38 11,868 22,876 +1,203
Aug18 180302 59.71 60.08 58.82 59.87 +0.42 6,691 19,462 +218
Sep18 180302 58.93 59.64 58.50 59.36 +0.44 7,878 23,429 -773
Oct18 180302 58.18 59.13 58.00 58.87 +0.45 2,349 8,428 +161
Nov18 180302 57.84 58.43 57.82 58.43 +0.45 581 11,820 +50
Dec18 180302 57.38 58.27 57.01 58.04 +0.45 21,149 111,242 -13
Jan19 180302 57.66 57.66 57.66 57.66 +0.43 1,685 6,396 +199
Feb19 180302 57.29 57.29 57.29 57.29 +0.44 256 6,348 +23
Mar19 180302 56.93 56.93 56.93 56.93 +0.42 2,136 5,804 +1,478
Apr19 180302 56.60 56.60 56.60 56.60 +0.42 49 1,868 +0
May19 180302 56.29 56.29 56.29 56.29 +0.43 76 2,367 +18
Jun19 180302 55.38 56.20 55.11 56.00 +0.43 2,964 24,486 +268
Jul19 180302 55.69 55.69 55.69 55.69 +0.42 16 1,783 +8
Total Volume and Open Interest 238,203 549,926 +7,011
US Dollar Index(ICE)
Mar18 180302 90.200 90.260 89.835 89.905 -0.375 24,709 32,932 -165
Jun18 180302 89.820 89.870 89.455 89.510 -0.370 573 4,203 +185
Sep18 180302 89.380 89.440 89.090 89.130 -0.370 75 591 +35
Total Volume and Open Interest 25,360 37,956 +54
Australian Dollar(CME)
Mar18 180302 77.63 77.74 77.37 77.54 -0.05 109,839 106,429 +588
Jun18 180302 77.66 77.73 77.41 77.57 -0.05 680 3,427 +183
Sep18 180302 77.70 77.70 77.60 77.62 -0.04 3 486 +0
Total Volume and Open Interest 113,666 112,104 +798
British Pound(CME)
Mar18 180302 137.81 138.24 137.62 137.95 +0.19 161,588 189,735 +1,869
Jun18 180302 138.35 138.78 138.21 138.51 +0.19 7,473 11,330 +4,360
Sep18 180302 138.90 139.15 138.90 139.04 +0.19 2 277 +0
Total Volume and Open Interest 178,761 203,324 +6,411
Canadian Dollar(CME)
Mar18 180302 77.93 78.02 77.44 77.55 -0.42 76,922 134,053 -2,113
Jun18 180302 78.08 78.16 77.58 77.69 -0.42 1,086 6,355 +850
Sep18 180302 78.27 78.28 77.75 77.82 -0.42 255 1,257 +244
Dec18 180302 78.37 78.37 77.85 77.93 -0.42 66 2,480 +61
Total Volume and Open Interest 78,338 144,401 -950
Japanese Yen(CME)
Mar18 180302 94.30 95.10 94.15 94.82 +0.62 126,134 261,403 +2,696
Jun18 180302 94.94 95.69 94.76 95.42 +0.62 1,407 3,197 +256
Sep18 180302 95.59 96.27 95.59 96.05 +0.61 3 420 +2
Total Volume and Open Interest 127,637 266,066 +3,000
Swiss Franc(CME)
Mar18 180302 106.31 107.20 106.22 106.84 +0.64 25,523 67,330 -689
Jun18 180302 107.17 108.04 107.09 107.70 +0.65 599 1,109 +160
Sep18 180302 108.30 108.83 108.30 108.56 +0.64 14 25 -8
Total Volume and Open Interest 26,136 68,481 -537
EuroFX(CME)
Mar18 180302 122.84 123.48 122.63 123.41 +0.75 216,326 523,092 -3,865
Jun18 180302 123.70 124.32 123.49 124.27 +0.76 9,812 35,473 +3,534
Sep18 180302 124.55 125.15 124.38 125.15 +0.76 230 2,139 +34
Total Volume and Open Interest 232,421 566,803 -660
Mexican Peso(CME)
Mar18 180302 528.75 530.63 525.63 529.38 +1.00 38,239 186,276 -903
Apr18 180302 527.00 527.00 527.00 527.00 +1.00      
Total Volume and Open Interest 38,553 188,439 -783
Brazilian Real(CME)
Apr18 180302 305.00 306.90 305.00 306.40 +1.35 4,186 20,745 -516
May18 180302 305.55 305.85 305.50 305.50 +1.30 13 16 +8
Jun18 180302 304.65 304.65 304.65 304.65 +1.25 1 687 +1
Jul18 180302 303.70 303.70 303.70 303.70 +1.25 0 50 +0
Total Volume and Open Interest 4,200 21,551 -25,793
30-Year T-Bonds(CBOT)
Mar18 180302 145~110 145~200 144~060 144~140 -0~290 59,647 35,314 -39,084
Jun18 180302 144~100 144~200 143~050 143~140 -0~290 365,541 793,561 +26,156
Sep18 180302 142~140 142~140 142~140 142~140 -0~290 0 62 +0
Total Volume and Open Interest 425,188 828,937 -12,928
10-Year T-Notes(CBOT)
Mar18 180302 121~055 121~095 120~220 120~255 -0~130 329,530 199,381 -211,817
Jun18 180302 120~175 120~225 120~025 120~060 -0~135 1,703,836 3,439,122 +142,778
Sep18 180302 119~230 119~230 119~230 119~230 -0~135 0 2 +0
Total Volume and Open Interest 2,033,366 3,638,505 -69,039
5-Year T-Notes(CBOT)
Mar18 180302 114~170 114~214 114~100 114~124 -0~064 242,446 122,905 -118,211
Jun18 180302 114~082 114~126 114~004 114~030 -0~070 1,089,500 3,273,732 +45,815
Sep18 180302 114~030 114~030 114~030 114~030 -0~070 0 6 +0
Total Volume and Open Interest 1,331,946 3,396,643 -72,396
2 Year T-Notes(CBOT)
Mar18 180302 106~190 106~202 106~170 106~176 -0~016 176,113 100,316 -82,718
Jun18 180302 106~104 106~122 106~082 106~092 -0~020 503,612 1,764,178 +34,515
Sep18 180302 106~092 106~092 106~092 106~092 -0~020      
Total Volume and Open Interest 679,725 1,864,494 -48,203
Eurodollars(CME)
Mar18 180302 97.927 97.960 97.923 97.940 +0.003 403,497 1,354,920 -5,244
Jun18 180302 97.785 97.820 97.780 97.795 unch 478,143 1,680,999 +53,943
Sep18 180302 97.675 97.705 97.660 97.675 -0.015 445,784 1,454,374 +12,020
Dec18 180302 97.535 97.575 97.515 97.530 -0.025 454,515 1,881,873 -14,789
Mar19 180302 97.460 97.495 97.425 97.440 -0.035 303,858 1,360,199 -4,221
Jun19 180302 97.370 97.405 97.330 97.345 -0.040 307,166 1,391,664 +33,618
Sep19 180302 97.310 97.345 97.260 97.280 -0.040 198,415 953,843 +7,618
Dec19 180302 97.245 97.270 97.190 97.205 -0.040 440,123 2,031,968 -8,667
Mar20 180302 97.225 97.255 97.170 97.185 -0.045 198,740 978,616 -257
Jun20 180302 97.215 97.240 97.150 97.170 -0.050 177,996 880,652 +14,865
Sep20 180302 97.200 97.225 97.140 97.155 -0.055 120,899 564,300 +13,902
Dec20 180302 97.170 97.190 97.100 97.120 -0.055 182,108 648,953 +21,199
Mar21 180302 97.155 97.175 97.085 97.105 -0.055 61,452 483,353 -4,976
Jun21 180302 97.145 97.160 97.075 97.090 -0.060 84,655 255,894 -9,239
Sep21 180302 97.130 97.150 97.065 97.075 -0.065 64,217 174,761 +12,657
Dec21 180302 97.115 97.130 97.045 97.055 -0.070 54,612 246,581 +6,154
Mar22 180302 97.105 97.120 97.035 97.050 -0.065 29,472 137,914 +356
Jun22 180302 97.095 97.110 97.025 97.040 -0.065 29,985 89,333 +545
Total Volume and Open Interest 4,132,058 230,208 +124,236
Ultra T-Bond(CBOT)
Mar18 180302 157~22 158~09 156~09 156~23 -1~05 46,763 82,932 -23,447
Jun18 180302 157~01 157~14 155~12 155~28 -1~05 183,716 908,183 +9,726
Sep18 180302 154~28 154~28 154~28 154~28 -1~05      
Total Volume and Open Interest 230,479 991,115 -13,721
Ultra 10-Yr T-Note(CBOT)
Mar18 180302 129~030 129~110 128~150 128~205 -0~185 46,460 44,547 -17,359
Jun18 180302 128~225 128~295 128~025 128~075 -0~180 217,467 523,914 +6,975
Sep18 180302 128~075 128~075 128~075 128~075 -0~180      
Total Volume and Open Interest 263,927 568,461 -10,384
30 Day Federal Funds(CBOT)
Mar18 180302 98.507 98.510 98.505 98.507 unch 5,676 91,424 -1,161
Apr18 180302 98.350 98.355 98.345 98.350 unch 32,793 413,205 -12,479
May18 180302 98.335 98.345 98.330 98.340 unch 38,646 164,351 -8,389
Jun18 180302 98.230 98.240 98.225 98.235 -0.005 30,150 71,013 +13,183
Jul18 180302 98.150 98.160 98.135 98.150 -0.005 51,567 194,485 +5,428
Aug18 180302 98.130 98.140 98.115 98.130 -0.005 32,817 130,028 +1,306
Total Volume and Open Interest 331,968 1,957,353 -296,337
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 180302 162.58 163.08 161.82 162.18 +0.10 94,509 252,809 -18,378
Jun18 180302 160.80 161.56 160.30 160.66 +0.12 51,903 89,391 +14,724
Sep18 180302 165.18 165.18 165.18 165.18 +0.10      
Total Volume and Open Interest 146,412 342,200 -3,654
Euro-Bund(EUREX)
Mar18 180302 159.90 160.21 159.58 159.77 +0.07 701,486 1,856,899 +49,662
Jun18 180302 157.25 157.53 156.90 157.09 +0.06 138,885 669,059 +113,792
Sep18 180302 157.00 157.00 156.69 156.69 +0.09 1 54 +24
Total Volume and Open Interest 840,372 2,526,012 +163,478
Euro-Bobl(EUREX)
Mar18 180302 131.17 131.30 131.12 131.18 +0.05 517,352 1,815,301 +50,233
Jun18 180302 130.35 130.49 130.31 130.36 +0.04 116,407 427,222 +140,957
Sep18 180302 129.93 129.93 129.93 129.93 unch      
Total Volume and Open Interest 633,759 2,242,523 +191,190
Euro-Schatz(EUREX)
Mar18 180302 112.00 112.03 112.00 112.01 +0.01 366,542 1,950,034 +123,261
Jun18 180302 111.80 111.82 111.78 111.80 +0.01 181,710 693,972 +264,368
Sep18 180302 112.20 112.20 112.20 112.20 +0.01      
Total Volume and Open Interest 548,252 2,644,006 +387,629
3-Mth Euribor(EUREX)
Mar18 180302 100.325 100.325 100.325 100.325 +0.005 0 6,959 +99
Jun18 180302 100.310 100.310 100.310 100.310 unch 0 2,915 +0
Sep18 180302 100.300 100.300 100.300 100.300 +0.005 0 3,104 +5
Total Volume and Open Interest 32 34,974 +483
Long Gilt(LIFFE)
Mar18 180302 122~23 123~00 122~14 122~19 +0~03 16,049 39,716 -16,355
Jun18 180302 121~23 122~01 121~14 121~19 +0~03 244,316 710,453 +3,703
Total Volume and Open Interest 260,365 750,169 -12,652
3-Mth Short Sterling(LIFFE)
Mar18 180302 99.37 99.38 99.36 99.38 +0.01 113,044 336,652 -14,076
Jun18 180302 99.19 99.20 99.18 99.20 +0.01 142,132 660,696 +8,362
Sep18 180302 99.10 99.11 99.09 99.10 +0.01 101,022 412,807 -2,924
Dec18 180302 99.00 99.03 99.00 99.01 +0.01 139,753 466,830 +10,154
Mar19 180302 98.92 98.95 98.92 98.93 +0.02 111,502 332,671 +9,836
Jun19 180302 98.84 98.88 98.84 98.86 +0.02 99,980 276,637 -6,925
Total Volume and Open Interest 1,060,884 3,580,954 +11,132
3-Mth Euribor(LIFFE)
Mar18 180302 100.325 100.325 100.320 100.320 -0.005 28,963 464,902 -9,726
Jun18 180302 100.310 100.315 100.310 100.310 unch 26,930 534,100 -4,482
Sep18 180302 100.295 100.305 100.295 100.300 unch 33,503 565,855 +6,771
Total Volume and Open Interest 520,587 5,181,754 -493
3-Mth Aus T-Bills(SFE)
Mar18 180302 98.18 98.19 98.18 98.19 unch 40,699 84,360 -10,667
Jun18 180302 98.16 98.18 98.16 98.18 +0.01 40,863 182,068 +5,759
Sep18 180302 98.11 98.13 98.11 98.13 +0.01 25,542 192,653 -140
Dec18 180302 98.03 98.05 98.02 98.05 +0.02 26,584 177,706 +3,924
Mar19 180302 97.94 97.97 97.94 97.97 +0.03 16,270 116,526 +2,134
Jun19 180302 97.84 97.88 97.84 97.88 +0.03 15,500 102,542 +2,846
Sep19 180302 97.74 97.80 97.74 97.79 +0.04 6,654 67,234 -1,681
Dec19 180302 97.67 97.71 97.67 97.71 +0.04 6,655 49,102 +2,405
Mar20 180302 97.59 97.64 97.59 97.63 +0.04 1,004 7,041 +46
Jun20 180302 97.53 97.58 97.53 97.55 +0.03 28 2,678 +13
Total Volume and Open Interest 179,819 986,172 +4,649
10-Year Aus T-Bonds(SFE)
Mar18 180302 97.26 97.31 97.25 97.28 +0.02 181,465 1,167,533 +5,434
Jun18 180302 97.21 97.25 97.21 97.24 +0.02 1,394 18,152 +549
Total Volume and Open Interest 182,859 1,185,685 +5,983
3-Year Aus T-Bonds(SFE)
Mar18 180302 97.92 97.95 97.90 97.93 +0.01 208,603 1,039,097 -3,020
Jun18 180302 97.84 97.86 97.84 97.85 +0.01 1,822 17,579 +220
Total Volume and Open Interest 210,425 1,056,676 -2,800
Gold(CMX)
Apr18 180302 1318.0 1326.6 1316.2 1323.4 +18.2 263,797 343,146 -9,482
Jun18 180302 1323.9 1332.4 1321.9 1329.2 +18.2 24,312 102,869 +3,764
Aug18 180302 1329.1 1337.9 1329.1 1335.2 +18.4 1,922 27,264 -44
Oct18 180302 1340.3 1341.5 1338.0 1341.0 +18.4 457 4,359 -231
Dec18 180302 1341.9 1349.8 1339.9 1347.1 +18.4 2,661 38,589 +977
Feb19 180302 1347.3 1354.1 1347.3 1353.3 +18.3 367 2,240 -163
Apr19 180302 1359.5 1359.5 1359.5 1359.5 +18.2 281 2,549 +176
Jun19 180302 1366.0 1366.0 1366.0 1366.0 +18.2 81 1,649 -27
Aug19 180302 1372.0 1372.0 1372.0 1372.0 +18.2 0 9 +0
Oct19 180302 1378.2 1378.2 1378.2 1378.2 +18.2 0 27 +0
Dec19 180302 1378.0 1385.8 1378.0 1385.8 +18.2 41 3,148 -1
Total Volume and Open Interest 293,989 527,812 -5,048
Silver(CMX)
Mar18 180302 1639.0 1649.5 1633.0 1639.2 +19.2 1,018 1,517 -3,417
May18 180302 1649.5 1659.5 1640.0 1646.6 +19.0 58,937 149,945 -460
Jul18 180302 1658.0 1668.5 1649.5 1655.9 +19.2 3,094 16,612 +1,056
Sep18 180302 1663.0 1677.5 1662.0 1665.7 +19.3 1,654 6,527 +1,206
Dec18 180302 1676.5 1689.5 1673.0 1679.7 +19.3 585 15,335 +278
Mar19 180302 1698.0 1700.0 1693.9 1693.9 +19.9 12 534 +0
May19 180302 1703.1 1703.1 1703.1 1703.1 +20.1 0 54 +0
Total Volume and Open Interest 65,502 192,010 -1,333
Platinum(NYMEX)
Apr18 180302 968.0 971.3 961.5 965.1 +7.3 15,338 73,847 -1,696
Jul18 180302 973.0 975.5 967.2 970.1 +7.3 783 10,392 +418
Oct18 180302 977.5 977.5 975.4 975.4 +7.1 7 242 -4
Jan19 180302 980.6 980.6 980.6 980.6 +7.3 1 11 +0
Total Volume and Open Interest 16,129 84,625 -1,299
Palladium(NYMEX)
Mar18 180302 990.45 995.45 985.75 995.45 +12.30 34 114 -29
Jun18 180302 981.95 992.50 971.35 986.65 +13.45 3,586 27,399 +287
Sep18 180302 980.10 984.45 969.10 980.70 +12.25 11 706 +7
Total Volume and Open Interest 3,632 28,252 +265
Copper(CMX)
Mar18 180302 310.45 311.85 308.75 310.10 +0.15 3,318 6,229 -4,022
May18 180302 312.35 314.55 310.85 312.45 +0.15 94,834 149,975 +5,254
Jul18 180302 314.30 316.35 312.75 314.25 +0.10 11,007 42,485 +1,968
Sep18 180302 316.85 318.00 314.40 315.95 +0.10 3,890 27,284 +883
Dec18 180302 318.60 319.20 316.45 317.80 +0.10 1,933 19,361 -122
Total Volume and Open Interest 116,292 268,955 +4,272
E-mini DJIA Index(CBOT)
Mar18 180302 24616 24670 24204 24535 -85 271,877 111,656 -4,698
Jun18 180302 24647 24693 24233 24565 -85 1,734 2,257 +566
Sep18 180302 24720 24742 24323 24608 -98 29 139 +16
Dec18 180302 24632 24632 24440 24610 -97 0 3 +0
Total Volume and Open Interest 273,640 114,055 -4,116
S & P 500(CME)
Mar18 180302 2682.20 2695.50 2647.50 2690.20 +12.00 3,153 85,195 +651
Jun18 180302 2663.00 2694.80 2654.00 2694.80 +11.90 5 261 +1
Sep18 180302 2701.70 2701.70 2661.10 2701.70 +11.70 0 125 +0
Dec18 180302 2707.30 2707.30 2665.80 2707.30 +12.60 0 300 +0
Total Volume and Open Interest 3,158 85,881 +652
S & P 500 E-Mini(CME)
Mar18 180302 2678.75 2696.00 2647.00 2690.25 +12.00 1,876,678 3,117,034 -48,840
Jun18 180302 2684.50 2700.50 2651.75 2694.75 +11.75 34,843 132,275 +4,227
Sep18 180302 2696.75 2706.50 2659.25 2701.75 +11.75 1,663 12,469 +125
Dec18 180302 2699.00 2708.50 2666.00 2707.25 +12.50 73 24,939 +6
Total Volume and Open Interest 1,913,257 3,286,764 -44,482
NASDAQ 100 E-Mini(CME)
Mar18 180302 6763.75 6823.25 6646.00 6804.75 +44.00 461,819 222,485 +424
Jun18 180302 6794.50 6848.00 6674.25 6830.25 +42.50 2,257 9,406 +403
Sep18 180302 6830.50 6877.75 6712.75 6861.75 +43.00 27 364 +11
Total Volume and Open Interest 464,103 232,272 +838
S&P Midcap 400(CME) e-Mini
Mar18 180302 1858.70 1881.30 1839.60 1878.40 +20.30 21,752 73,972 -101
Jun18 180302 1851.60 1883.40 1845.00 1882.00 +20.00 10 30 +3
Sep18 180302 1888.80 1888.80 1862.80 1888.80 +19.50      
Total Volume and Open Interest 21,762 74,002 -98
Volatility Index(CBOE)
Mar18 180302 19.90 21.90 18.93 19.03 -0.95 120,242 171,627 -1,778
Apr18 180302 18.75 20.05 18.18 18.28 -0.40 69,939 95,900 +6,980
May18 180302 18.35 19.42 18.00 18.13 -0.25 21,214 35,958 -204
Jun18 180302 18.20 19.00 17.88 17.93 -0.20 12,961 40,821 -491
Total Volume and Open Interest 233,884 415,255 +5,265
S & P 600(CME)
Mar18 180302 933.50 933.50 913.60 933.50 +16.40      
Jun18 180302 934.10 934.10 934.10 934.10 +16.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180302 1508.90 1535.70 1490.40 1530.00 +24.60 18,301 25,236 +818
Jun18 180302 1503.30 1538.50 1497.40 1533.50 +25.20 68 137 +33
Total Volume and Open Interest 18,369 25,373 +851
Nikkei 225(CME)
Mar18 180302 21135 21270 20690 21125 +5 17,941 56,537 +919
Jun18 180302 21100 21160 20585 21020 +5 323 426 +103
Total Volume and Open Interest 18,264 56,963 +1,022
Nikkei 225(SGX)
Mar18 180302 21660 21740 21015 21140 -525 108,434 210,372 +3,016
Jun18 180302 21535 21550 20855 20985 -520 1,490 12,301 +1,219
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 180302 21130 21270 20685 21125 +5 47,741 81,215 -724
Jun18 180302 21045 21100 20520 20955 unch 986 1,091 +476
Sep18 180302 20945 20945 20945 20945 +20      
Total Volume and Open Interest 48,727 82,306 -248
Nikkei 225(CME) e-Mini Yen
Mar18 180302 20990 21250 20700 21120 unch 1 37 +1
Jun18 180302 20960 20960 20960 20960 unch      
Sep18 180302 20940 20940 20940 20940 +10      
Total Volume and Open Interest 1 37 +1
CAC 40(EURONEXT)
Mar18 180302 5229.5 5237.5 5118.5 5135.0 -126.0 61,115 285,747 +4,404
Apr18 180302 5208.5 5210.0 5107.5 5116.0 -126.0 14 1,144 +0
May18 180302 5058.0 5058.0 5058.0 5058.0 -126.0      
Jun18 180302 5079.5 5079.5 4998.0 4998.0 -126.0 24 13,061 +17
Total Volume and Open Interest 61,153 323,956 +4,421
Hang Seng Index(HKFE)
Mar18 180302 31003 31003 30428 30534 -494 179,401 110,026 +3,180
Apr18 180302 30981 31000 30430 30543 -484 844 415 +415
Total Volume and Open Interest 183,441 117,923 -12,403
DAX(EUREX)
Mar18 180302 12086.0 12099.0 11867.0 11919.0 -235.5 87,651 159,113 +17,799
Jun18 180302 12083.0 12087.0 11890.0 11933.5 -236.0 344 6,957 +781
Sep18 180302 12096.5 12096.5 11889.0 11917.5 -237.0 13 935 -2
Total Volume and Open Interest 88,008 167,005 +18,578
Mini-DAX(EUREX)
Mar18 180302 12083.0 12099.0 11870.0 11919.0 -235.5 28,978 27,172 +3,376
Jun18 180302 12104.0 12106.0 11900.0 11933.5 -236.0 58 1,302 +55
Sep18 180302 12019.0 12019.0 11914.0 11917.5 -237.0 4 57 +0
Total Volume and Open Interest 29,040 28,531 +3,431
DJ EuroSTOXX 50(EUREX)
Mar18 180302 3373 3377 3312 3324 -67 1,010,881 3,672,686 +8,494
Jun18 180302 3281 3288 3227 3238 -67 20,723 143,528 +669
Sep18 180302 3260 3260 3228 3228 -67 2 1,526 +0
Total Volume and Open Interest 1,031,606 3,823,267 +9,163
Swiss Market Index(EUREX)
Mar18 180302 8632 8645 8512 8525 -186 47,446 297,996 +6,841
Jun18 180302 8468 8481 8359 8364 -186 2,507 33,585 +2,430
Sep18 180302 8335 8335 8335 8335 -186 0 57 +0
Total Volume and Open Interest 49,953 331,638 +9,271
FT-SE 100(EURONEXT)
Mar18 180302 7120.50 7152.00 7052.00 7070.00 -79.00 127,705 605,738 -4,202
Jun18 180302 7017.50 7067.00 6979.50 6988.50 -78.50 349 9,824 +298
Sep18 180302 6927.00 6927.00 6927.00 6927.00 -79.00 0 20 +0
Total Volume and Open Interest 128,054 616,582 -3,904
SPI 200(SFE)
Mar18 180302 5966.0 5984.0 5883.0 5912.0 -50.0 46,733 278,100 +1,774
Jun18 180302 5951.0 5969.0 5883.0 5899.0 -50.0 21 4,693 +13
Sep18 180302 5844.0 5844.0 5844.0 5844.0 -50.0 0 2,805 +0
Total Volume and Open Interest 46,754 287,853 +1,787
FTSE MIB(ISE)
Mar18 180302 22270.00 22290.00 21815.00 21928.00 -493.00 24,968 36,445 +1,509
Jun18 180302 21730.00 21745.00 21345.00 21436.00 -493.00 76 658 +5
Sep18 180302 21326.00 21326.00 21326.00 21326.00 -493.00 0 2 +0
Total Volume and Open Interest 25,044 37,105 +1,514
KOSPI 200(KFE)
Mar18 180302 313.30 314.10 306.65 308.65 -4.30 167,506 255,130 -2,109
Jun18 180302 314.20 314.85 307.45 309.40 -4.50 2,138 30,335 +4,022
Sep18 180302 310.30 310.55 308.15 309.60 -4.90 10 4,744 +1
Total Volume and Open Interest 169,658 341,414 +1,918
GSCI(CME)
Mar18 180302 440.25 442.90 437.40 441.40 +0.15 384 13,653 -338
Apr18 180302 441.90 442.65 438.05 441.90 +0.20 352 352 +352
May18 180302 441.80 441.80 441.80 441.80 +0.20      
Total Volume and Open Interest 736 14,005 +14
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