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 Mon March 05, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180305 1063.50 1068.00 1056.75 1066.75 +6.00 7,733 6,333 -2,356
May18 180305 1074.25 1079.25 1066.50 1077.50 +6.50 151,662 394,186 +4,902
Jul18 180305 1082.00 1087.25 1074.50 1085.75 +6.50 64,535 183,296 +747
Aug18 180305 1079.00 1084.25 1072.75 1083.00 +6.50 7,761 21,631 -457
Sep18 180305 1056.00 1061.50 1052.00 1059.50 +5.75 2,289 6,385 +72
Nov18 180305 1037.25 1044.00 1036.50 1042.25 +5.00 51,460 132,637 +2,017
Jan19 180305 1040.25 1045.75 1038.75 1044.25 +4.50 3,652 11,537 -304
Mar19 180305 1037.25 1042.50 1035.75 1042.25 +5.00 2,677 13,550 +702
May19 180305 1036.50 1041.50 1035.00 1041.00 +4.50 831 3,188 -24
Jul19 180305 1040.25 1044.25 1038.00 1042.75 +4.00 539 4,847 +181
Aug19 180305 1033.75 1033.75 1033.75 1033.75 +3.50 4 57 +0
Sep19 180305 1016.75 1016.75 1016.75 1016.75 +3.50 3 36 +3
Nov19 180305 997.50 1002.50 996.25 1000.00 +4.75 376 5,581 +191
Jan20 180305 999.00 1004.25 999.00 1004.25 +4.00 5 17 +3
Total Volume and Open Interest 293,530 783,360 +5,680
Soybean Meal(CBOT)
Mar18 180305 392.40 392.60 383.00 389.30 -0.90 3,324 2,764 -1,129
May18 180305 395.30 396.10 385.80 393.20 +0.30 76,915 232,361 +1,606
Jul18 180305 392.80 393.50 384.40 391.40 +1.00 30,828 103,912 +1,015
Aug18 180305 388.10 388.20 379.90 386.30 +1.30 5,405 20,183 +269
Sep18 180305 379.90 382.50 375.70 380.90 +1.10 3,561 10,860 +375
Oct18 180305 375.20 375.50 369.90 374.10 +1.10 2,347 11,655 +106
Dec18 180305 369.90 372.60 367.20 371.70 +1.60 12,498 45,587 -57
Jan19 180305 365.20 368.70 364.00 367.50 +1.20 871 4,026 +178
Mar19 180305 360.20 362.50 358.50 361.00 +1.00 502 7,652 +37
May19 180305 359.00 359.20 356.40 357.50 +0.10 361 5,399 +36
Total Volume and Open Interest 137,024 452,021 +2,363
Soybean Oil(CBOT)
Mar18 180305 32.15 32.25 31.97 32.01 -0.05 2,899 2,028 -1,306
May18 180305 32.30 32.58 32.17 32.21 -0.09 66,237 252,659 +4,431
Jul18 180305 32.37 32.76 32.35 32.40 -0.09 20,777 98,766 +1,750
Aug18 180305 32.46 32.83 32.43 32.47 -0.10 2,917 24,799 -528
Sep18 180305 32.65 32.91 32.51 32.56 -0.09 2,270 15,317 +112
Oct18 180305 32.70 32.97 32.58 32.64 -0.08 1,153 12,936 +191
Dec18 180305 32.82 33.18 32.79 32.85 -0.07 8,417 54,410 +266
Jan19 180305 33.00 33.33 32.98 33.03 -0.07 802 9,119 +68
Mar19 180305 33.34 33.55 33.19 33.25 -0.05 975 4,072 +385
May19 180305 33.53 33.65 33.34 33.39 -0.04 166 1,718 -56
Total Volume and Open Interest 106,806 480,567 +5,337
Canola(WCE)
Mar18 180305 528.5 528.5 528.5 528.5 +5.0 452 2,897 -52
May18 180305 527.1 531.0 524.6 530.5 +3.4 9,809 77,330 -1,350
Jul18 180305 531.0 534.8 531.0 534.6 +2.8 4,057 37,525 +1,426
Nov18 180305 517.4 519.6 517.0 519.4 +2.0 3,252 48,798 +841
Jan19 180305 522.1 523.9 522.1 523.6 +1.9 312 3,259 +220
Total Volume and Open Interest 17,896 169,979 +1,089
Corn(CBOT)
Mar18 180305 376.25 378.50 374.75 378.25 +1.00 8,646 10,279 -4,315
May18 180305 385.00 387.50 384.00 387.25 +2.00 278,165 751,120 +5,049
Jul18 180305 392.25 394.50 391.25 394.50 +2.00 146,770 392,933 +12,454
Sep18 180305 397.75 400.00 396.50 400.00 +2.25 31,355 158,490 -640
Dec18 180305 403.75 406.00 403.25 406.00 +1.75 70,537 276,177 +13,003
Mar19 180305 410.75 413.00 410.50 413.00 +1.75 5,749 58,818 +1,127
May19 180305 415.00 417.75 415.00 417.75 +2.00 786 6,861 +229
Jul19 180305 419.75 421.50 419.00 421.50 +1.75 1,530 14,196 +806
Sep19 180305 411.25 412.25 411.00 412.25 +0.75 19 2,009 +1
Dec19 180305 413.00 414.50 412.50 414.50 +0.75 2,489 15,883 -379
Total Volume and Open Interest 546,068 1,687,819 +27,344
Wheat(CBOT)
Mar18 180305 497.00 502.25 493.00 502.25 +10.25 908 1,561 -824
May18 180305 506.50 510.25 495.25 509.25 +9.25 152,314 231,748 +1,701
Jul18 180305 520.50 524.25 509.50 523.25 +8.75 58,534 101,998 +7,599
Sep18 180305 534.75 538.25 524.00 537.50 +8.75 19,077 43,119 +303
Dec18 180305 553.50 556.50 542.25 555.75 +8.75 26,347 56,614 -943
Mar19 180305 565.25 570.25 556.00 570.00 +9.25 2,999 14,193 +298
Total Volume and Open Interest 261,823 453,586 +8,930
Wheat(KCBT)
Mar18 180305 524.00 533.50 523.75 533.50 +11.50 505 248 -416
May18 180305 541.75 546.50 529.75 545.50 +11.75 48,592 136,474 -4,170
Jul18 180305 557.25 562.25 546.25 561.25 +11.00 29,571 80,218 -2,185
Sep18 180305 573.50 577.25 562.00 576.50 +10.50 13,149 35,157 +1,214
Dec18 180305 590.75 594.75 580.25 594.00 +9.50 10,410 34,435 +1,859
Mar19 180305 598.25 603.00 589.50 602.75 +9.00 1,916 9,405 +143
May19 180305 598.00 600.75 588.75 600.75 +9.00 262 1,210 +42
Total Volume and Open Interest 105,094 298,433 -3,260
Wheat(MGE)
Mar18 180305 623.00 623.00 623.00 623.00 +16.50 11 36 -600
May18 180305 620.25 626.25 616.50 624.25 +4.00 6,410 32,358 +230
Jul18 180305 627.75 634.50 624.75 632.00 +4.25 2,158 9,598 +140
Sep18 180305 636.50 640.00 631.00 638.00 +3.75 1,951 8,346 +559
Dec18 180305 644.00 647.25 638.00 645.75 +4.00 1,099 4,357 +385
Mar19 180305 649.00 653.25 649.00 651.75 +4.00 268 763 +67
Total Volume and Open Interest 11,901 55,476 +784
Oats(CBOT)
Mar18 180305 263.25 264.75 263.00 264.75 -0.25 14 24 -12
May18 180305 268.75 270.00 264.50 269.00 +0.50 642 4,838 -25
Jul18 180305 270.00 271.25 268.00 269.50 -0.50 62 572 +18
Sep18 180305 265.75 265.75 265.75 265.75 unch 4 29 +0
Total Volume and Open Interest 730 5,677 -14
Rough Rice(CBOT)
Mar18 180305 12.30 12.31 12.30 12.30 +0.03 24 184 -143
May18 180305 12.44 12.52 12.39 12.47 +0.01 526 6,462 -126
Jul18 180305 12.66 12.66 12.60 12.65 +0.01 50 1,208 +25
Sep18 180305 11.86 11.86 11.82 11.82 -0.06 44 759 +27
Total Volume and Open Interest 644 8,613 -217
Live Cattle(CME)
Apr18 180305 122.350 123.680 122.100 123.230 +1.050 33,805 131,787 -4,320
Jun18 180305 114.500 115.700 114.150 115.350 +0.950 23,123 130,158 +1,493
Aug18 180305 112.100 113.300 111.730 113.135 +1.035 9,756 64,321 +1,026
Oct18 180305 114.635 115.800 114.135 115.730 +1.080 5,799 28,281 +696
Dec18 180305 116.800 118.000 116.250 117.930 +1.000 2,432 14,634 +314
Feb19 180305 117.250 118.635 116.980 118.580 +1.030 353 4,385 +108
Total Volume and Open Interest 75,371 376,282 -624
Feeder Cattle(CME)
Mar18 180305 143.685 145.400 142.750 145.150 +1.465 2,666 11,574 -780
Apr18 180305 145.350 147.235 144.350 146.880 +1.595 6,627 18,750 -335
May18 180305 146.600 148.185 145.535 147.685 +1.150 3,852 14,188 +85
Aug18 180305 150.435 152.535 149.785 152.330 +1.545 1,765 8,360 +152
Sep18 180305 150.830 152.850 150.200 152.735 +1.550 615 1,637 +72
Oct18 180305 150.500 152.550 149.935 152.380 +1.480 257 1,178 +1
Nov18 180305 149.200 151.735 149.200 151.535 +1.455 104 1,058 +11
Total Volume and Open Interest 15,904 57,090 -787
Lean Hogs(CME)
Apr18 180305 67.930 69.100 67.650 68.800 +1.220 20,884 82,608 -2,511
May18 180305 74.800 76.100 74.785 75.750 +1.100 144 2,114 -15
Jun18 180305 80.050 81.300 79.730 80.980 +1.230 13,968 53,180 +1,594
Jul18 180305 80.650 81.750 80.500 81.300 +0.800 4,565 20,804 -965
Aug18 180305 80.680 81.650 80.480 81.150 +0.600 3,880 26,717 +415
Oct18 180305 68.900 69.535 68.700 68.930 +0.200 2,314 31,702 -180
Dec18 180305 62.985 63.600 62.900 63.080 +0.230 658 12,880 +202
Feb19 180305 66.680 67.225 66.680 66.750 +0.215 129 2,081 +47
Total Volume and Open Interest 46,561 232,315 -1,405
Class III Milk(CME)
Mar18 180305 14.10 14.21 14.10 14.15 +0.03 181 4,343 -20
Apr18 180305 14.13 14.22 14.07 14.19 +0.10 326 3,531 +59
May18 180305 14.23 14.31 14.20 14.30 +0.07 66 2,730 +17
Jun18 180305 14.76 14.79 14.71 14.78 +0.03 65 2,268 +14
Jul18 180305 15.33 15.33 15.33 15.33 +0.06 38 1,724 +26
Aug18 180305 15.67 15.67 15.67 15.67 +0.04 13 1,525 +5
Sep18 180305 15.90 15.91 15.90 15.90 +0.01 12 1,664 +5
Oct18 180305 15.94 15.95 15.94 15.95 unch 3 1,331 +2
Nov18 180305 15.83 15.84 15.83 15.83 unch 6 1,295 -1
Dec18 180305 15.75 15.75 15.75 15.75 unch 3 1,216 +1
Jan19 180305 15.52 15.54 15.52 15.52 unch 1 83 +0
Feb19 180305 15.57 15.59 15.57 15.57 unch 1 43 +1
Mar19 180305 15.64 15.64 15.64 15.64 unch 0 40 +0
Total Volume and Open Interest 716 22,039 +109
Cocoa(ICE)
Mar18 180305 2434 2459 2434 2459 +139 5 346 -22
May18 180305 2337 2459 2331 2446 +133 29,638 130,688 +1,361
Jul18 180305 2357 2477 2352 2460 +124 14,037 65,132 +2,122
Sep18 180305 2373 2484 2366 2469 +117 4,605 25,054 +734
Dec18 180305 2383 2478 2374 2466 +104 4,305 20,576 +183
Mar19 180305 2392 2474 2379 2461 +92 2,207 17,172 +182
May19 180305 2400 2482 2390 2470 +93 831 6,940 -68
Total Volume and Open Interest 56,176 272,356 +4,531
Coffee "C"(ICE)
Mar18 180305 119.10 119.20 118.15 119.20 -1.15 59 52 -43
May18 180305 121.65 121.65 119.95 121.10 -1.10 30,804 137,701 +1,025
Jul18 180305 123.95 123.95 122.20 123.35 -1.05 8,201 40,736 -264
Sep18 180305 125.85 126.00 124.45 125.60 -1.00 5,175 23,881 +574
Dec18 180305 129.00 129.30 127.80 128.95 -0.95 4,776 21,417 +789
Mar19 180305 132.50 132.60 131.15 132.30 -0.95 1,273 6,779 +216
Total Volume and Open Interest 51,181 235,773 +2,529
Orange Juice(ICE)
Mar18 180305 139.90 139.90 139.90 139.90 +1.80 9 24 -2
May18 180305 139.00 141.95 137.85 140.40 +1.80 1,360 8,739 +338
Jul18 180305 139.60 141.90 138.70 140.45 +1.10 244 1,581 +126
Sep18 180305 140.35 142.20 139.50 141.10 +0.85 73 438 +52
Nov18 180305 140.80 141.70 140.50 141.70 +0.55 33 223 +26
Jan19 180305 142.70 142.70 142.70 142.70 +0.50      
Total Volume and Open Interest 1,719 11,005 +540
Sugar #11(ICE)
May18 180305 13.40 13.64 13.35 13.56 +0.14 95,882 451,580 -2,470
Jul18 180305 13.59 13.80 13.53 13.75 +0.15 44,895 165,683 +2,365
Oct18 180305 13.95 14.14 13.87 14.11 +0.16 25,486 112,203 +2,914
Mar19 180305 14.65 14.88 14.61 14.85 +0.16 11,960 83,778 +3,105
May19 180305 14.73 14.94 14.70 14.92 +0.17 3,153 15,210 +1,145
Jul19 180305 14.79 14.99 14.76 14.98 +0.17 2,048 10,597 +1,128
Oct19 180305 15.03 15.20 15.03 15.20 +0.15 1,088 9,907 +872
Mar20 180305 15.47 15.64 15.47 15.64 +0.13 27 4,645 +6
Total Volume and Open Interest 184,565 856,638 +9,054
London Cocoa(LCE)
Mar18 180305 1639 1733 1635 1729 +91 7,229 41,392 -6,432
May18 180305 1642 1717 1637 1708 +67 17,558 72,990 +1,363
Jul18 180305 1655 1728 1651 1720 +65 8,859 53,920 +737
Sep18 180305 1665 1732 1661 1724 +60 4,367 27,316 -918
Dec18 180305 1670 1729 1668 1725 +55 8,630 38,768 +501
Mar19 180305 1666 1718 1666 1717 +47 10,333 25,945 +142
May19 180305 1685 1724 1679 1723 +42 1,588 9,105 +758
Total Volume and Open Interest 59,266 278,227 -3,602
London Sugar(LCE)
May18 180305 362.40 368.00 362.00 367.10 +3.90 12,732 49,388 -1,236
Aug18 180305 360.00 365.50 359.80 365.10 +3.90 3,259 25,543 +884
Oct18 180305 362.20 368.00 362.00 367.50 +3.30 693 8,278 +242
Dec18 180305 368.50 373.20 368.30 373.20 +3.40 156 4,241 +15
Mar19 180305 375.20 379.90 375.00 379.90 +3.70 56 3,900 -12
Total Volume and Open Interest 16,927 93,839 -111
Cotton(ICE)
Mar18 180305 83.81 85.41 82.60 85.41 +2.69 12 80 -12
May18 180305 82.50 85.30 82.24 85.23 +3.14 27,301 130,578 +754
Jul18 180305 82.63 85.05 82.48 84.98 +2.63 9,835 60,149 +1,457
Oct18 180305 78.79 79.79 78.79 79.79 +1.32 7 2 -4
Dec18 180305 77.00 77.95 77.00 77.95 +0.90 4,927 60,501 +956
Mar19 180305 77.29 78.00 77.27 78.00 +0.85 805 9,406 -310
Total Volume and Open Interest 43,101 265,453 +2,898
Lumber(CME)
Mar18 180305 514.1 522.7 511.0 511.9 -3.6 582 1,233 -363
May18 180305 484.3 487.7 473.8 479.5 -4.3 525 4,831 +134
Jul18 180305 471.0 474.7 461.0 468.4 -2.6 107 548 +40
Sep18 180305 458.2 458.2 448.0 455.0 -2.1 13 131 +3
Total Volume and Open Interest 1,228 6,829 -186
Crude Oil(NYM)
Apr18 180305 61.55 62.79 61.10 62.57 +1.32 812,505 476,194 -6,214
May18 180305 61.37 62.61 60.94 62.39 +1.30 200,026 268,216 +5,019
Jun18 180305 61.10 62.26 60.63 62.05 +1.27 128,427 301,229 -3,140
Jul18 180305 60.68 61.78 60.22 61.60 +1.24 54,230 141,514 +3,949
Aug18 180305 60.10 61.25 59.74 61.08 +1.21 41,361 89,276 +5,194
Sep18 180305 59.69 60.70 59.26 60.55 +1.19 41,529 116,232 +1,301
Oct18 180305 59.15 60.17 58.71 60.04 +1.17 12,973 92,974 +228
Nov18 180305 58.56 59.64 58.33 59.58 +1.15 5,467 72,009 +284
Dec18 180305 58.29 59.29 57.85 59.15 +1.11 55,253 240,082 +974
Jan19 180305 57.93 58.80 57.47 58.75 +1.09 3,545 84,885 -1,304
Feb19 180305 57.45 58.42 57.16 58.34 +1.05 1,883 52,626 +444
Mar19 180305 57.24 58.08 56.75 57.95 +1.02 4,997 41,379 +101
Apr19 180305 57.59 57.59 57.59 57.59 +0.99 851 21,050 +38
May19 180305 57.25 57.25 57.25 57.25 +0.96 458 18,851 +100
Jun19 180305 56.20 57.08 55.83 56.91 +0.91 9,482 104,874 -172
Jul19 180305 56.58 56.58 56.58 56.58 +0.89 368 16,959 +0
Total Volume and Open Interest 1,395,837 2,468,735 +6,501
e-miNY Crude Oil(NYM)
Apr18 180305 61.500 62.775 61.100 62.575 +1.325 19,804 1,418 -253
May18 180305 61.325 62.575 60.975 62.400 +1.300 501 404 +40
Jun18 180305 61.025 62.200 60.850 62.050 +1.275 61 141 -1
Jul18 180305 60.500 61.675 60.375 61.600 +1.250 5 62 -3
Aug18 180305 59.725 61.075 59.725 61.075 +1.200 3 128 +3
Sep18 180305 60.000 60.550 59.200 60.550 +1.200 3 69 +0
Oct18 180305 60.050 60.050 60.050 60.050 +1.175 0 36 +0
Nov18 180305 59.500 59.575 59.500 59.575 +1.150 1 125 +1
Dec18 180305 58.300 59.200 58.000 59.150 +1.100 4 158 +1
Jan19 180305 58.750 58.750 58.750 58.750 +1.100 0 30 +0
Total Volume and Open Interest 20,382 2,613 -212
NY Harbor ULSD(NYM)
Apr18 180305 189.64 190.48 185.60 189.67 +1.71 77,739 125,135 -5,084
May18 180305 189.74 190.87 186.12 190.17 +1.97 45,000 71,022 -186
Jun18 180305 189.38 190.96 186.31 190.32 +2.22 38,125 52,738 +4,093
Jul18 180305 189.25 190.98 186.51 190.38 +2.35 13,457 32,911 -154
Aug18 180305 189.33 190.98 186.71 190.41 +2.44 8,931 17,203 +279
Sep18 180305 189.51 191.12 186.82 190.60 +2.47 6,549 17,634 -81
Oct18 180305 187.70 191.30 187.11 190.81 +2.50 2,208 10,087 +507
Nov18 180305 188.81 191.39 187.25 190.93 +2.51 1,033 6,076 +99
Dec18 180305 189.59 191.48 187.31 190.98 +2.52 6,434 46,551 -328
Jan19 180305 187.55 191.54 187.29 191.09 +2.55 675 6,175 +43
Feb19 180305 187.40 191.30 187.10 190.86 +2.57 419 2,127 +214
Mar19 180305 190.03 190.41 186.35 190.13 +2.66 241 1,686 +111
Apr19 180305 188.56 188.56 188.56 188.56 +2.87 9 804 +0
May19 180305 187.64 187.64 187.64 187.64 +2.89 3 619 +1
Total Volume and Open Interest 201,449 401,689 -420
RBOB Gasoline(NYM)
Apr18 180305 191.44 193.82 188.41 193.49 +3.35 75,530 134,804 -3,639
May18 180305 192.81 195.08 189.92 194.75 +3.28 55,783 88,077 +849
Jun18 180305 192.12 194.78 189.75 194.46 +3.25 33,089 53,738 +1,838
Jul18 180305 190.94 193.41 188.51 193.12 +3.25 17,597 40,049 +333
Aug18 180305 188.50 191.24 186.60 191.01 +3.23 7,878 21,124 +707
Sep18 180305 185.21 188.38 183.90 188.19 +3.21 7,737 24,284 +19
Oct18 180305 171.99 174.96 170.55 174.79 +3.08 2,579 11,399 +374
Nov18 180305 168.21 171.36 167.27 171.27 +3.03 2,411 9,358 +900
Dec18 180305 165.90 168.73 164.64 168.62 +3.01 3,818 20,146 +24
Jan19 180305 163.98 167.73 163.78 167.63 +3.01 337 6,892 +122
Total Volume and Open Interest 207,032 414,979 +1,646
e-miNY RBOB Gasoline(NYM)
Apr18 180305 193.49 193.49 193.49 193.49 +3.35 1 1 +1
May18 180305 194.75 194.75 194.75 194.75 +3.28      
Jun18 180305 194.46 194.46 194.46 194.46 +3.25      
Jul18 180305 193.12 193.12 193.12 193.12 +3.25      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Apr18 180305 2.717 2.726 2.673 2.704 +0.009 206,388 314,474 -1,206
May18 180305 2.753 2.754 2.709 2.738 +0.011 60,546 207,037 +731
Jun18 180305 2.788 2.792 2.750 2.778 +0.011 25,201 82,570 +635
Jul18 180305 2.834 2.840 2.795 2.823 +0.012 25,517 102,939 +1,924
Aug18 180305 2.840 2.841 2.805 2.831 +0.012 19,242 57,083 +517
Sep18 180305 2.809 2.822 2.784 2.811 +0.011 13,923 73,451 +313
Oct18 180305 2.835 2.835 2.799 2.823 +0.009 30,198 123,560 +1,804
Nov18 180305 2.885 2.885 2.849 2.868 +0.007 5,836 39,936 -251
Dec18 180305 2.987 2.995 2.968 2.985 +0.005 6,983 41,254 -859
Jan19 180305 3.083 3.087 3.053 3.071 +0.004 15,419 65,338 -787
Feb19 180305 3.055 3.055 3.022 3.040 +0.003 5,015 27,166 +527
Mar19 180305 2.963 2.963 2.936 2.951 +0.003 6,576 48,434 -111
Apr19 180305 2.668 2.668 2.649 2.666 +0.008 4,938 52,408 +1,077
May19 180305 2.618 2.634 2.618 2.631 +0.005 1,042 15,479 +316
Jun19 180305 2.659 2.660 2.650 2.659 +0.006 348 11,421 -3
Jul19 180305 2.687 2.689 2.677 2.689 +0.006 216 9,956 -17
Total Volume and Open Interest 431,325 1,352,085 +4,777
Brent Crude Oil(ICE)
May18 180305 64.65 65.88 64.10 65.54 +1.17 340,966 529,687 -11,699
Jun18 180305 64.49 65.59 63.83 65.30 +1.19 207,369 353,347 -3,683
Jul18 180305 64.05 65.27 63.53 65.01 +1.21 80,950 148,678 -1,244
Aug18 180305 63.76 64.92 63.20 64.70 +1.22 39,654 123,502 -577
Sep18 180305 63.45 64.57 62.88 64.38 +1.23 52,857 129,657 +1,230
Oct18 180305 63.17 64.20 62.53 64.02 +1.21 25,849 60,467 +5,363
Nov18 180305 62.78 63.82 62.20 63.65 +1.19 11,071 62,881 +665
Dec18 180305 62.42 63.43 61.83 63.27 +1.17 97,475 252,541 -2,944
Jan19 180305 62.09 63.04 61.70 62.94 +1.15 5,203 49,257 -17
Feb19 180305 62.64 62.64 62.64 62.64 +1.13 3,252 31,251 -262
Mar19 180305 62.32 62.34 62.32 62.34 +1.11 3,242 33,119 -50
Apr19 180305 62.07 62.07 62.07 62.07 +1.10 1,555 14,241 -46
May19 180305 61.79 61.79 61.79 61.79 +1.08 1,393 15,941 +325
Jun19 180305 60.67 61.61 60.21 61.49 +1.06 19,564 81,393 +3,483
Total Volume and Open Interest 942,701 2,304,741 -8,289
Gas Oil(ICE)
Mar18 180305 570.00 574.75 561.00 572.00 +8.75 55,206 91,493 -12,001
Apr18 180305 573.25 576.75 563.25 574.00 +9.00 152,989 223,087 -7,504
May18 180305 572.75 577.50 564.00 574.75 +9.75 85,780 147,537 +4,400
Jun18 180305 571.00 576.50 562.75 573.75 +10.50 65,578 90,677 +200
Jul18 180305 569.75 575.75 562.75 573.25 +11.00 25,934 53,075 -2,969
Aug18 180305 569.25 575.25 563.00 573.00 +11.25 15,397 34,311 +3,391
Sep18 180305 566.00 574.75 563.00 572.50 +11.50 10,290 34,786 +64
Oct18 180305 566.75 573.75 561.50 571.75 +11.50 3,634 28,864 +972
Nov18 180305 562.75 570.75 560.00 569.50 +11.75 2,378 14,600 -320
Dec18 180305 562.00 569.50 557.25 567.25 +11.75 14,239 115,062 +866
Total Volume and Open Interest 442,910 1,011,761 -12,466
Ethanol(CBOT)
Apr18 180305 1.486 1.494 1.468 1.482 +0.010 140 1,115 +29
May18 180305 1.478 1.500 1.478 1.493 +0.013 23 217 +13
Jun18 180305 1.476 1.493 1.476 1.493 +0.013 0 185 +0
Jul18 180305 1.491 1.491 1.491 1.491 +0.013 4 162 +0
Aug18 180305 1.490 1.490 1.490 1.490 +0.013 4 4 +0
Sep18 180305 1.489 1.489 1.489 1.489 +0.013 0 126 +0
Oct18 180305 1.483 1.483 1.483 1.483 +0.013      
Nov18 180305 1.467 1.467 1.467 1.467 +0.013 0 16 +0
Total Volume and Open Interest 235 1,966 +28
WTI Crude Oil(ICE)
Apr18 180305 61.56 62.78 61.11 62.57 +1.32 50,536 65,047 +799
May18 180305 61.45 62.60 60.95 62.39 +1.30 63,002 62,143 +5,534
Jun18 180305 61.10 62.26 60.65 62.05 +1.27 41,563 90,563 +1,803
Jul18 180305 60.65 61.80 60.26 61.60 +1.24 14,093 24,922 +2,046
Aug18 180305 60.15 61.26 59.79 61.08 +1.21 9,455 20,448 +986
Sep18 180305 59.51 60.71 59.29 60.55 +1.19 8,246 23,408 -21
Oct18 180305 59.08 60.09 58.76 60.04 +1.17 2,159 8,310 -118
Nov18 180305 58.83 59.63 58.49 59.58 +1.15 1,133 11,829 +9
Dec18 180305 58.38 59.21 57.86 59.15 +1.11 18,848 113,550 +2,308
Jan19 180305 58.75 58.75 58.75 58.75 +1.09 1,674 6,279 -117
Feb19 180305 58.34 58.34 58.34 58.34 +1.05 177 6,360 +12
Mar19 180305 57.95 57.95 57.95 57.95 +1.02 410 5,876 +72
Apr19 180305 57.59 57.59 57.59 57.59 +0.99 57 1,873 +5
May19 180305 57.25 57.25 57.25 57.25 +0.96 21 2,372 +5
Jun19 180305 56.49 56.91 56.49 56.91 +0.91 1,254 24,542 +56
Jul19 180305 56.58 56.58 56.58 56.58 +0.89 4 1,786 +3
Total Volume and Open Interest 219,906 563,290 +13,364
US Dollar Index(ICE)
Mar18 180305 89.830 90.190 89.650 90.040 +0.135 39,784 30,937 -1,995
Jun18 180305 89.460 89.765 89.235 89.640 +0.130 1,210 4,530 +327
Sep18 180305 89.225 89.340 89.050 89.260 +0.130 30 600 +9
Total Volume and Open Interest 41,046 36,306 -1,650
Australian Dollar(CME)
Mar18 180305 77.65 77.71 77.26 77.61 +0.07 164,393 107,633 +1,204
Jun18 180305 77.66 77.70 77.30 77.63 +0.06 1,069 3,600 +173
Sep18 180305 77.55 77.70 77.55 77.69 +0.07 4 486 +0
Total Volume and Open Interest 167,571 113,254 +1,150
British Pound(CME)
Mar18 180305 138.15 138.84 137.72 138.36 +0.41 146,100 189,452 -283
Jun18 180305 138.70 139.40 138.29 138.93 +0.42 3,430 10,865 -465
Sep18 180305 139.00 139.82 139.00 139.46 +0.42 2 279 +2
Total Volume and Open Interest 153,181 202,386 -938
Canadian Dollar(CME)
Mar18 180305 77.65 77.68 76.93 76.96 -0.59 124,030 131,159 -2,894
Jun18 180305 77.80 77.80 77.08 77.10 -0.59 1,572 6,954 +599
Sep18 180305 77.79 77.79 77.22 77.23 -0.59 178 1,426 +169
Dec18 180305 77.50 77.53 77.36 77.36 -0.57 68 2,526 +46
Total Volume and Open Interest 125,868 142,326 -2,075
Japanese Yen(CME)
Mar18 180305 94.77 95.00 94.20 94.23 -0.59 189,238 264,132 +2,729
Jun18 180305 95.37 95.60 94.80 94.82 -0.60 1,796 4,451 +1,254
Sep18 180305 95.46 96.15 95.46 95.46 -0.59 5 419 -1
Total Volume and Open Interest 191,648 270,043 +3,977
Swiss Franc(CME)
Mar18 180305 106.93 107.02 106.39 106.43 -0.41 41,203 68,711 +1,381
Jun18 180305 107.77 107.86 107.25 107.28 -0.42 739 1,251 +142
Sep18 180305 108.37 108.64 108.16 108.16 -0.40 0 25 +0
Total Volume and Open Interest 41,942 70,004 +1,523
EuroFX(CME)
Mar18 180305 123.56 123.60 122.79 123.36 -0.05 272,621 516,821 -6,271
Jun18 180305 124.41 124.46 123.67 124.22 -0.05 6,976 35,763 +290
Sep18 180305 125.15 125.27 124.89 125.11 -0.04 174 2,048 -91
Total Volume and Open Interest 284,206 560,868 -5,935
Mexican Peso(CME)
Mar18 180305 530.13 531.75 526.13 529.25 -0.13 75,071 182,791 -3,485
Apr18 180305 526.75 526.75 526.75 526.75 -0.25      
Total Volume and Open Interest 75,476 185,266 -3,173
Brazilian Real(CME)
Apr18 180305 307.50 307.65 305.70 307.10 +0.70 3,785 20,795 +50
May18 180305 306.10 306.55 304.90 306.30 +0.80 1 17 +1
Jun18 180305 305.45 305.45 305.45 305.45 +0.80 0 687 +0
Jul18 180305 304.60 304.60 304.60 304.60 +0.90 0 50 +0
Total Volume and Open Interest 3,786 21,602 +51
30-Year T-Bonds(CBOT)
Mar18 180305 144~100 145~060 143~220 144~040 -0~100 36,868 27,060 -8,254
Jun18 180305 143~090 144~050 142~210 143~030 -0~110 480,281 810,140 +16,579
Sep18 180305 142~030 142~030 142~030 142~030 -0~110 0 62 +0
Total Volume and Open Interest 517,149 837,262 +8,325
10-Year T-Notes(CBOT)
Mar18 180305 120~250 121~070 120~170 120~210 -0~045 197,034 143,169 -56,212
Jun18 180305 120~050 120~200 119~285 120~010 -0~050 2,602,235 3,425,098 -14,024
Sep18 180305 119~180 119~180 119~180 119~180 -0~050 0 2 +0
Total Volume and Open Interest 2,799,269 3,568,269 -70,236
5-Year T-Notes(CBOT)
Mar18 180305 114~116 114~202 114~080 114~100 -0~024 133,349 85,345 -37,560
Jun18 180305 114~020 114~110 113~296 114~002 -0~026 1,403,566 3,280,164 +6,432
Sep18 180305 114~002 114~002 114~002 114~002 -0~026 0 6 +0
Total Volume and Open Interest 1,536,915 3,365,515 -31,128
2 Year T-Notes(CBOT)
Mar18 180305 106~176 106~194 106~166 106~174 -0~002 94,517 62,975 -37,341
Jun18 180305 106~084 106~112 106~080 106~086 -0~004 922,475 1,789,028 +24,850
Sep18 180305 106~086 106~086 106~086 106~086 -0~004      
Total Volume and Open Interest 1,016,992 1,852,003 -12,491
Eurodollars(CME)
Mar18 180305 97.935 97.945 97.902 97.910 -0.030 614,865 1,309,458 -45,462
Jun18 180305 97.780 97.805 97.765 97.775 -0.020 660,958 1,642,870 -38,129
Sep18 180305 97.660 97.690 97.650 97.655 -0.020 486,066 1,469,650 +15,276
Dec18 180305 97.520 97.555 97.505 97.515 -0.015 622,133 1,860,391 -21,482
Mar19 180305 97.425 97.475 97.415 97.425 -0.015 525,826 1,352,911 -7,288
Jun19 180305 97.335 97.390 97.320 97.330 -0.015 534,660 1,386,050 -5,614
Sep19 180305 97.265 97.330 97.250 97.260 -0.020 390,356 949,831 -4,012
Dec19 180305 97.195 97.260 97.175 97.185 -0.020 708,893 2,113,093 +81,125
Mar20 180305 97.175 97.245 97.150 97.160 -0.025 321,943 980,913 +2,297
Jun20 180305 97.160 97.235 97.135 97.145 -0.025 278,622 896,804 +16,152
Sep20 180305 97.145 97.220 97.115 97.130 -0.025 189,480 575,352 +11,052
Dec20 180305 97.110 97.185 97.075 97.090 -0.030 272,244 686,362 +37,409
Mar21 180305 97.090 97.170 97.060 97.075 -0.030 138,663 489,030 +5,677
Jun21 180305 97.080 97.160 97.050 97.060 -0.030 123,198 253,532 -2,362
Sep21 180305 97.065 97.145 97.035 97.050 -0.025 87,182 174,852 +91
Dec21 180305 97.050 97.125 97.015 97.030 -0.025 95,182 253,304 +6,723
Mar22 180305 97.050 97.115 97.005 97.020 -0.030 54,551 129,602 -8,312
Jun22 180305 97.045 97.105 96.995 97.010 -0.030 50,283 85,341 -3,992
Total Volume and Open Interest 6,301,256 279,694 +49,486
Ultra T-Bond(CBOT)
Mar18 180305 156~16 157~21 155~19 156~06 -0~17 24,566 72,626 -10,306
Jun18 180305 155~21 156~27 154~23 155~11 -0~17 198,495 914,403 +6,220
Sep18 180305 154~11 154~11 154~11 154~11 -0~17      
Total Volume and Open Interest 223,061 987,029 -4,086
Ultra 10-Yr T-Note(CBOT)
Mar18 180305 128~260 129~055 128~065 128~125 -0~080 35,335 39,029 -5,518
Jun18 180305 128~055 128~255 127~250 127~315 -0~080 242,622 525,346 +1,432
Sep18 180305 127~315 127~315 127~315 127~315 -0~080      
Total Volume and Open Interest 277,957 564,375 -4,086
30 Day Federal Funds(CBOT)
Mar18 180305 98.507 98.507 98.505 98.505 -0.003 28,194 91,841 +417
Apr18 180305 98.350 98.350 98.340 98.345 -0.005 89,304 427,944 +14,739
May18 180305 98.335 98.340 98.330 98.330 -0.010 46,047 162,372 -1,979
Jun18 180305 98.225 98.235 98.220 98.220 -0.015 17,032 70,608 -405
Jul18 180305 98.135 98.155 98.135 98.140 -0.010 93,066 204,864 +10,379
Aug18 180305 98.115 98.135 98.115 98.115 -0.015 81,112 143,566 +13,538
Total Volume and Open Interest 577,961 2,014,432 +57,079
Japanese Govt Bonds(SGX)
Mar18 180305 150.83 151.14 150.78 151.10 +0.10 1,249 14,710 -75
Jun18 180305 150.52 150.84 150.48 150.80 +0.09 214 273 +189
Sep18 180305 150.80 150.80 150.80 150.80 +0.09      
Total Volume and Open Interest 1,463 14,983 +114
Euro-Buxl(EUREX)
Mar18 180305 162.60 163.72 161.04 162.28 +0.10 74,945 266,882 +14,073
Jun18 180305 161.26 162.18 159.48 160.74 +0.08 23,937 136,120 +46,729
Sep18 180305 165.28 165.28 165.28 165.28 +0.10      
Total Volume and Open Interest 98,882 403,002 +60,802
Euro-Bund(EUREX)
Mar18 180305 160.00 160.38 159.41 159.88 +0.11 959,073 1,744,440 -112,459
Jun18 180305 157.35 157.69 156.72 157.19 +0.10 273,281 852,136 +183,077
Sep18 180305 156.76 156.80 156.31 156.80 +0.11 27 56 +2
Total Volume and Open Interest 1,232,381 2,596,632 +70,620
Euro-Bobl(EUREX)
Mar18 180305 131.21 131.38 131.11 131.23 +0.05 766,410 1,762,596 -52,705
Jun18 180305 130.39 130.57 130.27 130.39 +0.03 285,588 641,948 +214,726
Sep18 180305 129.98 129.98 129.98 129.98 +0.05      
Total Volume and Open Interest 1,051,998 2,404,544 +162,021
Euro-Schatz(EUREX)
Mar18 180305 112.02 112.05 112.01 112.02 +0.01 829,625 1,649,316 -300,718
Jun18 180305 111.81 111.83 111.80 111.81 +0.01 504,825 949,460 +255,488
Sep18 180305 112.21 112.21 112.21 112.21 +0.01      
Total Volume and Open Interest 1,334,450 2,598,776 -45,230
3-Mth Euribor(EUREX)
Mar18 180305 100.320 100.325 100.320 100.325 unch 99 6,959 +0
Jun18 180305 100.315 100.315 100.315 100.315 +0.005 10 2,915 +0
Sep18 180305 100.300 100.300 100.300 100.300 unch 5 3,110 +6
Total Volume and Open Interest 838 35,796 +822
Long Gilt(LIFFE)
Mar18 180305 122~26 122~29 122~01 122~10 -0~09 13,046 35,211 -4,505
Jun18 180305 121~27 121~30 121~01 121~10 -0~09 247,092 703,783 -6,670
Total Volume and Open Interest 260,138 738,994 -11,175
3-Mth Short Sterling(LIFFE)
Mar18 180305 99.38 99.38 99.36 99.37 -0.01 135,601 342,136 +5,484
Jun18 180305 99.20 99.20 99.18 99.18 -0.02 145,270 682,505 +21,809
Sep18 180305 99.10 99.11 99.08 99.09 -0.01 95,566 414,215 +1,408
Dec18 180305 99.01 99.03 98.99 99.00 -0.01 97,231 451,461 -15,369
Mar19 180305 98.94 98.96 98.91 98.92 -0.01 80,112 330,345 -2,326
Jun19 180305 98.87 98.88 98.83 98.84 -0.02 75,504 270,155 -6,482
Total Volume and Open Interest 1,035,861 3,607,514 +26,560
3-Mth Euribor(LIFFE)
Mar18 180305 100.320 100.325 100.320 100.325 +0.005 38,260 463,887 -1,015
Jun18 180305 100.315 100.315 100.310 100.315 +0.005 55,919 548,985 +14,885
Sep18 180305 100.300 100.305 100.295 100.300 unch 44,812 562,128 -3,727
Total Volume and Open Interest 823,733 5,183,863 +2,109
3-Mth Aus T-Bills(SFE)
Mar18 180305 98.18 98.19 98.15 98.17 -0.02 9,953 71,214 -13,146
Jun18 180305 98.17 98.18 98.15 98.17 -0.01 21,625 180,729 -1,339
Sep18 180305 98.12 98.13 98.11 98.12 -0.01 15,285 191,250 -1,403
Dec18 180305 98.04 98.05 98.03 98.05 unch 22,698 174,497 -3,209
Mar19 180305 97.95 97.97 97.94 97.96 -0.01 15,638 116,772 +246
Jun19 180305 97.86 97.88 97.85 97.88 unch 10,474 104,819 +2,277
Sep19 180305 97.77 97.80 97.77 97.79 unch 6,043 68,208 +974
Dec19 180305 97.69 97.72 97.69 97.72 +0.01 5,221 50,469 +1,367
Mar20 180305 97.60 97.65 97.60 97.64 +0.01 1,670 8,525 +1,484
Jun20 180305 97.54 97.58 97.54 97.58 +0.03 98 2,720 +42
Total Volume and Open Interest 108,920 973,525 -12,647
10-Year Aus T-Bonds(SFE)
Mar18 180305 97.27 97.28 97.23 97.27 -0.01 156,810 1,162,379 -5,154
Jun18 180305 97.24 97.24 97.20 97.23 -0.01 13,721 30,984 +12,832
Total Volume and Open Interest 170,531 1,193,363 +7,678
3-Year Aus T-Bonds(SFE)
Mar18 180305 97.93 97.94 97.90 97.93 -0.00 228,715 1,055,670 +16,573
Jun18 180305 97.84 97.86 97.82 97.85 unch 5,725 21,853 +4,274
Total Volume and Open Interest 234,440 1,077,523 +20,847
Gold(CMX)
Apr18 180305 1324.9 1328.9 1318.3 1319.9 -3.5 421,743 322,227 -20,919
Jun18 180305 1330.6 1334.4 1324.0 1325.7 -3.5 27,765 106,166 +3,297
Aug18 180305 1336.7 1339.8 1330.1 1331.6 -3.6 5,362 27,031 -233
Oct18 180305 1344.9 1345.6 1337.3 1337.5 -3.5 756 4,334 -25
Dec18 180305 1348.8 1351.8 1343.0 1343.5 -3.6 3,790 38,788 +199
Feb19 180305 1354.0 1354.0 1349.4 1349.7 -3.6 149 2,236 -4
Apr19 180305 1363.7 1363.7 1355.9 1355.9 -3.6 9 2,546 -3
Jun19 180305 1370.6 1370.6 1362.3 1362.3 -3.7 472 1,424 -225
Aug19 180305 1368.3 1368.3 1368.3 1368.3 -3.7 0 9 +0
Oct19 180305 1374.5 1374.5 1374.5 1374.5 -3.7 0 27 +0
Dec19 180305 1382.1 1382.1 1382.1 1382.1 -3.7 28 3,148 +0
Total Volume and Open Interest 460,174 509,899 -17,913
Silver(CMX)
Mar18 180305 1646.5 1654.5 1632.0 1633.8 -5.4 564 1,257 -260
May18 180305 1653.0 1662.0 1637.0 1641.2 -5.4 100,435 148,864 -1,081
Jul18 180305 1664.5 1671.0 1646.5 1650.3 -5.6 4,812 17,538 +926
Sep18 180305 1677.5 1678.0 1657.0 1660.1 -5.6 2,211 7,135 +608
Dec18 180305 1686.5 1692.0 1670.5 1674.1 -5.6 1,327 15,514 +179
Mar19 180305 1692.5 1702.0 1686.5 1688.7 -5.2 65 484 -50
May19 180305 1715.5 1716.5 1697.9 1697.9 -5.2 0 54 +0
Total Volume and Open Interest 109,549 192,332 +322
Platinum(NYMEX)
Apr18 180305 968.4 974.1 956.9 962.1 -3.0 30,840 71,352 -2,495
Jul18 180305 973.5 978.7 962.0 967.1 -3.0 2,895 12,330 +1,938
Oct18 180305 978.4 979.0 969.0 972.6 -2.8 29 246 +4
Jan19 180305 977.8 977.8 977.8 977.8 -2.8 16 13 +2
Total Volume and Open Interest 33,780 83,958 -667
Palladium(NYMEX)
Mar18 180305 995.60 995.60 986.05 987.35 -8.10 32 98 -16
Jun18 180305 991.35 994.35 972.00 977.50 -9.15 12,658 26,079 -1,320
Sep18 180305 981.05 981.60 969.00 972.60 -8.10 143 716 +10
Total Volume and Open Interest 12,834 26,926 -1,326
Copper(CMX)
Mar18 180305 311.45 311.45 307.35 310.55 +0.45 1,730 4,649 -1,580
May18 180305 313.25 313.85 309.55 312.80 +0.35 110,390 147,074 -2,901
Jul18 180305 315.00 315.60 311.35 314.60 +0.35 8,882 41,286 -1,199
Sep18 180305 315.80 316.55 313.15 316.25 +0.30 2,355 27,499 +215
Dec18 180305 317.20 318.55 315.00 318.15 +0.35 1,823 19,153 -208
Total Volume and Open Interest 127,050 263,763 -5,192
E-mini DJIA Index(CBOT)
Mar18 180305 24483 24955 24311 24864 +329 453,185 112,246 +590
Jun18 180305 24521 24980 24340 24889 +324 2,911 2,329 +72
Sep18 180305 24926 24989 24417 24952 +344 47 146 +7
Dec18 180305 24953 24953 24953 24953 +343 0 3 +0
Total Volume and Open Interest 456,143 114,724 +669
S & P 500(CME)
Mar18 180305 2682.20 2727.50 2664.30 2718.40 +28.20 8,039 85,270 +75
Jun18 180305 2682.00 2729.30 2682.00 2723.10 +28.30 106 262 +1
Sep18 180305 2730.10 2736.20 2691.70 2730.10 +28.40 0 125 +0
Dec18 180305 2734.60 2741.80 2697.30 2734.60 +27.30 0 300 +0
Total Volume and Open Interest 8,145 85,957 +76
S & P 500 E-Mini(CME)
Mar18 180305 2683.25 2727.75 2663.75 2718.50 +28.25 2,818,966 3,135,753 +18,719
Jun18 180305 2688.25 2732.50 2669.00 2723.00 +28.25 55,226 150,298 +18,023
Sep18 180305 2696.00 2738.50 2677.00 2730.00 +28.25 4,073 14,210 +1,741
Dec18 180305 2720.25 2743.00 2691.00 2734.50 +27.25 42 24,917 -22
Total Volume and Open Interest 2,878,307 3,325,225 +38,461
NASDAQ 100 E-Mini(CME)
Mar18 180305 6795.75 6904.50 6742.50 6877.50 +72.75 793,737 229,245 +6,760
Jun18 180305 6826.00 6930.25 6768.75 6903.75 +73.50 8,300 11,358 +1,952
Sep18 180305 6851.00 6961.25 6808.50 6934.50 +72.75 388 543 +179
Total Volume and Open Interest 802,426 241,162 +8,890
S&P Midcap 400(CME) e-Mini
Mar18 180305 1872.60 1902.40 1859.40 1897.40 +19.00 28,158 74,794 +822
Jun18 180305 1867.80 1905.00 1864.80 1902.10 +20.10 17 28 -2
Sep18 180305 1908.20 1908.20 1888.40 1908.20 +19.40      
Total Volume and Open Interest 28,175 74,822 +820
Volatility Index(CBOE)
Mar18 180305 19.00 20.17 17.95 18.28 -0.75 163,611 162,055 -9,572
Apr18 180305 18.55 19.05 17.67 17.83 -0.45 103,818 103,757 +7,857
May18 180305 18.35 18.75 17.65 17.75 -0.38 33,978 36,851 +893
Jun18 180305 18.11 18.50 17.51 17.60 -0.33 18,320 40,843 +22
Total Volume and Open Interest 333,627 415,787 +532
S & P 600(CME)
Mar18 180305 939.40 939.40 939.40 939.40 +5.90      
Jun18 180305 940.00 940.00 940.00 940.00 +5.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180305 1526.30 1550.80 1515.00 1543.90 +13.90 28,158 25,402 +166
Jun18 180305 1530.00 1554.00 1520.00 1548.00 +14.50 416 245 +108
Total Volume and Open Interest 28,574 25,647 +274
Nikkei 225(CME)
Mar18 180305 21115 21465 20845 21415 +290 36,633 55,524 -1,013
Jun18 180305 21000 21365 20740 21310 +290 1,494 1,368 +942
Total Volume and Open Interest 38,127 56,892 -71
Nikkei 225(SGX)
Mar18 180305 21155 21180 20680 20990 -150 119,210 212,921 +2,549
Jun18 180305 20940 20990 20520 20820 -165 2,903 14,396 +2,095
Sep18 180305 20805 20805 20805 20805 -670 0 2 +0
Total Volume and Open Interest 109,924 234,794 +4,235
Nikkei 225 Mini(JPX)
Mar18 180305 21130 21160 20680 20990 -650 1,069,474 940,197 +238,790
Jun18 180305 20965 20990 20515 20830 -650 61,819 49,103 +8,264
Sep18 180305 20890 20950 20465 20770 -660 370 2,123 +216
Total Volume and Open Interest 1,145,288 1,041,526 +252,548
Nikkei 225(JPX)
Mar18 180305 21130 21170 20690 20990 -650 90,608 380,933 +25,926
Jun18 180305 20960 20990 20520 20830 -650 6,046 55,216 +3,389
Sep18 180305 20800 20910 20500 20770 -660 12 3,653 +57
Total Volume and Open Interest 96,673 532,779 +33,526
Nikkei 225(CME) Yen
Mar18 180305 21110 21465 20845 21410 +285 111,507 82,347 +1,132
Jun18 180305 20950 21300 20675 21245 +290 4,019 3,044 +1,953
Sep18 180305 21210 21210 21210 21210 +265      
Total Volume and Open Interest 115,526 85,391 +3,085
Nikkei 225(CME) e-Mini Yen
Mar18 180305 21440 21450 20860 21410 +290 6 33 -4
Jun18 180305 21240 21240 21240 21240 +280      
Sep18 180305 21210 21210 21210 21210 +270      
Total Volume and Open Interest 6 33 -4
CAC 40(EURONEXT)
Mar18 180305 5147.5 5194.5 5101.0 5166.0 +31.0 108,085 295,722 +9,975
Apr18 180305 5086.5 5174.0 5086.5 5147.0 +31.0 2,480 2,879 +1,735
May18 180305 5088.5 5088.5 5088.5 5088.5 +30.5      
Jun18 180305 4970.0 5029.5 4970.0 5029.5 +31.5 0 13,066 +5
Total Volume and Open Interest 110,565 335,671 +11,715
Hang Seng Index(HKFE)
Mar18 180305 30513 30675 29790 29926 -608 196,471 109,568 -458
Apr18 180305 30469 30649 29800 29922 -621 1,076 812 +397
Total Volume and Open Interest 198,760 118,420 +497
DAX(EUREX)
Mar18 180305 11926.0 12179.0 11725.0 12106.5 +187.5 156,276 153,503 -5,610
Jun18 180305 11914.5 12172.5 11754.5 12121.5 +188.0 1,459 7,696 +739
Sep18 180305 11886.5 12123.5 11886.5 12104.0 +186.5 10 966 +31
Total Volume and Open Interest 157,745 162,165 -4,840
Mini-DAX(EUREX)
Mar18 180305 11934.0 12179.0 11728.0 12106.5 +187.5 64,383 27,151 -21
Jun18 180305 11924.0 12180.0 11748.0 12121.5 +188.0 706 1,343 +41
Sep18 180305 11908.0 12151.0 11908.0 12104.0 +186.5 9 119 +62
Total Volume and Open Interest 65,098 28,613 +82
DJ EuroSTOXX 50(EUREX)
Mar18 180305 3325 3372 3289 3359 +35 1,105,376 3,746,359 +73,673
Jun18 180305 3246 3285 3205 3274 +36 3,332 163,739 +20,211
Sep18 180305 3225 3264 3198 3264 +36 0 3,532 +2,006
Total Volume and Open Interest 1,108,708 3,919,157 +95,890
Swiss Market Index(EUREX)
Mar18 180305 8533 8734 8522 8704 +179 62,531 300,689 +2,693
Jun18 180305 8394 8566 8371 8542 +178 2,771 34,235 +650
Sep18 180305 8514 8514 8514 8514 +179 0 57 +0
Total Volume and Open Interest 65,302 334,981 +3,343
FT-SE 100(EURONEXT)
Mar18 180305 7103.50 7143.00 7050.50 7106.00 +36.00 157,945 608,891 +3,153
Jun18 180305 7027.00 7058.00 6969.00 7024.50 +36.00 2,443 10,498 +674
Sep18 180305 6963.00 6963.00 6963.00 6963.00 +36.00 8 21 +1
Total Volume and Open Interest 160,396 620,410 +3,828
SPI 200(SFE)
Mar18 180305 5911.0 5929.0 5866.0 5884.0 -28.0 42,908 278,203 +103
Jun18 180305 5887.0 5903.0 5862.0 5871.0 -28.0 480 4,925 +232
Sep18 180305 5816.0 5816.0 5816.0 5816.0 -28.0 0 2,805 +0
Total Volume and Open Interest 43,418 288,208 +355
FTSE MIB(ISE)
Mar18 180305 21500.00 21905.00 21440.00 21808.00 -120.00 39,380 38,280 +1,835
Jun18 180305 21090.00 21400.00 20945.00 21326.00 -110.00 146 693 +35
Sep18 180305 21216.00 21216.00 21216.00 21216.00 -110.00 0 2 +0
Total Volume and Open Interest 39,526 38,975 +1,870
KOSPI 200(KFE)
Mar18 180305 308.40 308.70 304.05 304.35 -4.30 257,408 251,379 -3,751
Jun18 180305 309.05 309.35 304.60 304.60 -4.80 3,199 30,895 +560
Sep18 180305 308.95 309.55 305.70 305.85 -3.75 38 4,753 +9
Total Volume and Open Interest 260,647 338,832 -2,582
GSCI(CME)
Mar18 180305 442.60 448.15 440.65 447.55 +6.15 1,186 14,822 +1,169
Apr18 180305 447.40 448.30 441.60 448.00 +6.10 0 352 +0
May18 180305 447.90 447.90 447.90 447.90 +6.10      
Total Volume and Open Interest 1,186 15,174 +1,169
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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!