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 Tue March 06, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180306 1066.00 1067.00 1060.75 1064.50 -2.25 5,525 4,575 -1,758
May18 180306 1077.00 1077.75 1070.25 1074.75 -2.75 178,579 395,805 +1,619
Jul18 180306 1085.00 1085.75 1078.25 1083.00 -2.75 79,566 187,452 +4,156
Aug18 180306 1082.75 1083.50 1077.00 1081.00 -2.00 6,071 22,009 +378
Sep18 180306 1057.00 1062.00 1056.75 1060.25 +0.75 2,142 6,683 +298
Nov18 180306 1041.00 1046.25 1039.50 1045.50 +3.25 52,866 138,790 +6,153
Jan19 180306 1043.00 1048.75 1041.75 1048.00 +3.75 3,955 11,388 -149
Mar19 180306 1040.25 1046.25 1039.25 1045.75 +3.50 2,908 14,563 +1,013
May19 180306 1039.00 1044.75 1038.50 1044.75 +3.75 1,836 4,299 +1,111
Jul19 180306 1042.00 1046.50 1041.25 1046.00 +3.25 791 5,035 +188
Aug19 180306 1039.00 1039.00 1039.00 1039.00 +5.25 11 67 +10
Sep19 180306 1022.00 1022.00 1022.00 1022.00 +5.25 0 36 +0
Nov19 180306 999.00 1007.75 998.75 1007.75 +7.75 212 5,617 +36
Jan20 180306 1008.00 1011.75 1008.00 1011.75 +7.50 4 18 +1
Total Volume and Open Interest 334,466 796,416 +13,056
Soybean Meal(CBOT)
Mar18 180306 388.90 388.90 383.30 384.50 -4.80 1,590 1,994 -770
May18 180306 394.10 394.40 387.00 388.00 -5.20 62,352 230,925 -1,436
Jul18 180306 391.80 392.40 386.50 387.70 -3.70 21,728 103,863 -49
Aug18 180306 386.00 386.50 382.70 384.10 -2.20 5,572 20,909 +726
Sep18 180306 380.20 380.70 378.20 379.50 -1.40 2,884 11,446 +586
Oct18 180306 373.60 373.80 371.90 373.10 -1.00 1,517 11,691 +36
Dec18 180306 372.00 372.00 369.60 371.00 -0.70 10,155 45,723 +136
Jan19 180306 366.20 367.50 365.90 367.10 -0.40 292 4,065 +39
Mar19 180306 360.70 361.50 359.20 360.80 -0.20 225 7,628 -24
May19 180306 356.10 357.20 356.00 357.10 -0.40 297 5,390 -9
Total Volume and Open Interest 106,904 451,251 -770
Soybean Oil(CBOT)
Mar18 180306 32.26 32.31 32.06 32.30 +0.29 644 1,115 -913
May18 180306 32.21 32.54 32.18 32.48 +0.27 80,823 258,653 +5,994
Jul18 180306 32.41 32.74 32.38 32.69 +0.29 28,870 101,106 +2,340
Aug18 180306 32.53 32.83 32.46 32.79 +0.32 4,534 24,745 -54
Sep18 180306 32.58 32.91 32.57 32.88 +0.32 2,647 15,300 -17
Oct18 180306 32.72 33.00 32.65 32.95 +0.31 1,865 12,786 -150
Dec18 180306 32.88 33.20 32.84 33.17 +0.32 10,545 54,580 +170
Jan19 180306 33.24 33.39 33.09 33.36 +0.33 1,262 9,373 +254
Mar19 180306 33.41 33.59 33.30 33.59 +0.34 1,359 4,664 +592
May19 180306 33.64 33.72 33.45 33.72 +0.33 277 1,710 -8
Total Volume and Open Interest 133,163 488,874 +8,307
Canola(WCE)
Mar18 180306 520.7 520.7 520.7 520.7 -7.8 0 1,997 -900
May18 180306 530.7 530.7 525.6 526.0 -4.5 10,691 77,965 +635
Jul18 180306 534.0 534.4 530.1 530.5 -4.1 4,274 39,149 +1,624
Nov18 180306 518.7 518.9 514.7 515.3 -4.1 3,057 50,286 +1,488
Jan19 180306 523.0 523.0 518.9 519.4 -4.2 201 3,226 -33
Total Volume and Open Interest 18,270 172,827 +2,848
Corn(CBOT)
Mar18 180306 377.75 380.25 377.25 379.75 +1.50 5,918 8,562 -1,717
May18 180306 386.50 388.50 385.50 388.25 +1.00 248,147 741,572 -9,548
Jul18 180306 393.75 395.75 392.75 395.50 +1.00 144,582 402,159 +9,226
Sep18 180306 399.00 400.75 398.25 400.50 +0.50 34,949 160,915 +2,425
Dec18 180306 405.00 406.75 404.00 406.50 +0.50 85,907 286,065 +9,888
Mar19 180306 412.00 413.50 411.25 413.50 +0.50 10,569 61,719 +2,901
May19 180306 415.75 418.25 415.75 418.25 +0.50 1,797 7,317 +456
Jul19 180306 420.00 422.00 419.50 422.00 +0.50 2,442 15,066 +870
Sep19 180306 412.00 413.00 412.00 413.00 +0.75 88 2,018 +9
Dec19 180306 413.25 415.00 413.00 415.00 +0.50 1,190 16,244 +361
Total Volume and Open Interest 535,616 1,702,714 +14,895
Wheat(CBOT)
Mar18 180306 498.75 502.00 494.00 502.00 -0.25 496 1,096 -465
May18 180306 506.25 507.75 495.25 507.00 -2.25 135,236 229,745 -2,003
Jul18 180306 520.25 521.75 509.50 521.25 -2.00 50,153 108,579 +6,581
Sep18 180306 534.00 536.75 524.50 536.25 -1.25 16,770 44,341 +1,222
Dec18 180306 553.00 555.25 543.25 554.75 -1.00 18,379 57,237 +623
Mar19 180306 566.00 569.75 558.25 569.25 -0.75 2,878 14,395 +202
Total Volume and Open Interest 226,931 461,059 +7,473
Wheat(KCBT)
Mar18 180306 527.75 529.25 520.00 529.25 -4.25 70 143 -105
May18 180306 543.75 543.75 530.00 541.50 -4.00 33,629 134,794 -1,680
Jul18 180306 560.00 560.00 546.00 557.75 -3.50 20,382 79,641 -577
Sep18 180306 573.25 573.50 562.00 573.25 -3.25 6,936 35,325 +168
Dec18 180306 590.00 591.50 579.75 590.75 -3.25 5,590 35,550 +1,115
Mar19 180306 598.50 600.25 589.00 599.25 -3.50 1,184 9,342 -63
May19 180306 593.75 598.50 589.25 598.50 -2.25 371 1,207 -3
Total Volume and Open Interest 68,656 297,516 -917
Wheat(MGE)
Mar18 180306 618.00 627.25 618.00 627.25 +4.25 1 28 -8
May18 180306 623.25 630.00 614.50 629.00 +4.75 4,369 32,988 +630
Jul18 180306 628.00 638.00 622.75 636.75 +4.75 1,212 9,880 +282
Sep18 180306 632.75 643.00 629.50 641.75 +3.75 643 8,435 +89
Dec18 180306 643.75 650.00 638.00 649.75 +4.00 483 4,509 +152
Mar19 180306 650.00 655.00 649.75 654.75 +3.00 268 874 +111
Total Volume and Open Interest 7,044 56,759 +1,283
Oats(CBOT)
Mar18 180306 265.50 265.50 261.25 262.00 -2.75 8 12 -12
May18 180306 269.00 270.25 267.25 267.75 -1.25 428 4,739 -99
Jul18 180306 270.50 271.25 268.00 268.00 -1.50 40 594 +22
Sep18 180306 265.00 265.00 265.00 265.00 -0.75 0 29 +0
Total Volume and Open Interest 476 5,588 -89
Rough Rice(CBOT)
Mar18 180306 12.31 12.31 12.31 12.31 +0.01 128 103 -81
May18 180306 12.47 12.54 12.43 12.48 +0.01 433 6,428 -34
Jul18 180306 12.66 12.72 12.65 12.67 +0.02 17 1,218 +10
Sep18 180306 11.82 11.87 11.82 11.84 +0.02 3 760 +1
Total Volume and Open Interest 581 8,509 -104
Live Cattle(CME)
Apr18 180306 123.330 124.830 122.450 122.830 -0.400 31,144 127,924 -3,863
Jun18 180306 115.350 116.480 114.500 114.785 -0.565 19,378 131,344 +1,186
Aug18 180306 113.135 113.885 112.200 112.450 -0.685 11,098 65,571 +1,250
Oct18 180306 115.800 116.480 114.650 115.050 -0.680 5,286 28,888 +607
Dec18 180306 117.980 118.700 117.550 117.885 -0.045 2,819 14,493 -141
Feb19 180306 118.300 119.450 118.300 118.850 +0.270 468 4,404 +19
Total Volume and Open Interest 70,382 375,409 -873
Feeder Cattle(CME)
Mar18 180306 145.250 146.400 144.150 144.300 -0.850 2,456 10,865 -709
Apr18 180306 147.185 148.400 145.785 146.130 -0.750 5,335 18,641 -109
May18 180306 147.900 148.985 146.580 147.100 -0.585 3,785 14,283 +95
Aug18 180306 152.630 153.880 151.435 152.235 -0.095 1,729 8,507 +147
Sep18 180306 152.700 154.080 151.880 152.800 +0.065 525 1,746 +109
Oct18 180306 152.350 153.700 151.750 152.700 +0.320 240 1,199 +21
Nov18 180306 151.785 152.985 151.050 151.900 +0.365 111 1,077 +19
Total Volume and Open Interest 14,209 56,678 -412
Lean Hogs(CME)
Apr18 180306 69.285 69.330 68.135 68.200 -0.600 21,360 78,373 -4,235
May18 180306 76.100 76.100 74.135 74.250 -1.500 154 2,101 -13
Jun18 180306 81.000 81.330 79.850 79.950 -1.030 14,604 53,754 +574
Jul18 180306 81.700 81.785 80.635 80.730 -0.570 4,706 20,463 -341
Aug18 180306 81.450 81.700 80.650 80.730 -0.420 4,569 26,603 -114
Oct18 180306 69.450 69.580 68.430 68.535 -0.395 2,019 31,243 -459
Dec18 180306 63.250 63.880 62.850 63.180 +0.100 705 12,987 +107
Feb19 180306 66.950 67.635 66.725 66.900 +0.150 170 2,097 +16
Total Volume and Open Interest 48,332 227,859 -4,456
Class III Milk(CME)
Mar18 180306 14.14 14.20 14.12 14.17 +0.02 158 4,337 -6
Apr18 180306 14.19 14.29 14.10 14.15 -0.04 134 3,576 +45
May18 180306 14.30 14.37 14.23 14.25 -0.05 41 2,739 +9
Jun18 180306 14.80 14.84 14.73 14.77 -0.01 36 2,268 +0
Jul18 180306 15.35 15.35 15.30 15.33 unch 16 1,731 +7
Aug18 180306 15.69 15.70 15.63 15.65 -0.02 1 1,526 +1
Sep18 180306 15.90 15.90 15.85 15.87 -0.03 21 1,682 +18
Oct18 180306 15.90 15.90 15.88 15.90 -0.05 0 1,331 +0
Nov18 180306 15.81 15.84 15.79 15.79 -0.04 0 1,295 +0
Dec18 180306 15.75 15.75 15.71 15.71 -0.04 0 1,216 +0
Jan19 180306 15.52 15.52 15.52 15.52 unch 0 83 +0
Feb19 180306 15.57 15.57 15.57 15.57 unch 0 43 +0
Mar19 180306 15.64 15.64 15.64 15.64 unch 0 40 +0
Total Volume and Open Interest 407 22,113 +74
Cocoa(ICE)
Mar18 180306 2452 2454 2451 2454 -5 6 335 -11
May18 180306 2420 2471 2404 2441 -5 29,768 131,498 +810
Jul18 180306 2450 2486 2423 2463 +3 12,679 66,882 +1,750
Sep18 180306 2455 2494 2433 2478 +9 6,515 25,875 +821
Dec18 180306 2439 2485 2431 2472 +6 4,767 21,229 +653
Mar19 180306 2439 2472 2422 2462 +1 2,099 17,101 -71
May19 180306 2447 2478 2432 2469 -1 362 6,912 -28
Total Volume and Open Interest 56,818 276,392 +4,036
Coffee "C"(ICE)
Mar18 180306 120.10 120.10 119.95 119.95 +0.75 3 51 -1
May18 180306 121.20 122.30 120.40 121.25 +0.15 21,209 137,745 +44
Jul18 180306 123.40 124.55 122.70 123.45 +0.10 7,201 41,272 +536
Sep18 180306 125.60 126.80 125.00 125.70 +0.10 4,050 24,252 +371
Dec18 180306 129.00 130.00 128.40 129.00 +0.05 2,520 21,822 +405
Mar19 180306 132.45 133.50 131.80 132.40 +0.10 770 6,902 +123
Total Volume and Open Interest 36,360 237,297 +1,524
Orange Juice(ICE)
Mar18 180306 142.40 142.40 141.95 141.95 +2.05 18 16 -8
May18 180306 141.40 143.35 139.50 142.45 +2.05 1,167 9,036 +297
Jul18 180306 140.50 143.10 140.45 142.45 +2.00 298 1,607 +26
Sep18 180306 141.15 143.80 141.10 143.15 +2.05 184 559 +121
Nov18 180306 144.30 144.30 143.45 143.45 +1.75 59 277 +54
Jan19 180306 144.45 144.45 144.45 144.45 +1.75 2 2 +2
Total Volume and Open Interest 1,728 11,497 +492
Sugar #11(ICE)
May18 180306 13.51 13.65 13.40 13.45 -0.11 75,268 441,163 -10,417
Jul18 180306 13.71 13.81 13.58 13.63 -0.12 29,185 162,674 -3,009
Oct18 180306 14.09 14.17 13.96 14.01 -0.10 16,961 116,446 +4,243
Mar19 180306 14.81 14.90 14.71 14.78 -0.07 9,327 84,217 +439
May19 180306 14.85 14.95 14.78 14.85 -0.07 2,975 16,341 +1,131
Jul19 180306 14.88 15.00 14.83 14.90 -0.08 829 11,220 +623
Oct19 180306 15.19 15.21 15.09 15.14 -0.06 97 9,936 +29
Mar20 180306 15.56 15.59 15.56 15.59 -0.05 26 4,639 -6
Total Volume and Open Interest 134,671 849,672 -6,966
London Cocoa(LCE)
Mar18 180306 1734 1753 1701 1750 +21 9,303 33,990 -7,402
May18 180306 1710 1732 1686 1727 +19 27,272 78,970 +5,980
Jul18 180306 1719 1741 1697 1736 +16 10,643 54,072 +152
Sep18 180306 1722 1745 1702 1740 +16 7,483 28,337 +1,021
Dec18 180306 1721 1740 1701 1735 +10 8,449 40,734 +1,966
Mar19 180306 1714 1727 1694 1723 +6 7,944 25,963 +18
May19 180306 1720 1732 1700 1728 +5 2,823 9,306 +201
Total Volume and Open Interest 75,208 280,851 +2,624
London Sugar(LCE)
May18 180306 367.40 369.00 364.10 366.30 -0.80 12,440 50,858 +1,470
Aug18 180306 365.20 366.70 361.20 363.00 -2.10 3,500 25,812 +269
Oct18 180306 367.80 369.00 364.00 365.20 -2.30 832 8,440 +162
Dec18 180306 372.20 373.60 369.80 371.00 -2.20 183 4,284 +43
Mar19 180306 379.60 379.90 376.70 377.90 -2.00 144 3,897 -3
Total Volume and Open Interest 17,167 95,777 +1,938
Cotton(ICE)
Mar18 180306 87.75 87.75 83.84 83.84 -1.57 59 73 -7
May18 180306 84.97 86.60 81.71 82.43 -2.80 12,743 130,811 +233
Jul18 180306 84.68 85.83 81.98 82.49 -2.49 4,880 60,129 -20
Oct18 180306 78.60 78.68 78.60 78.68 -1.11 0 2 +0
Dec18 180306 77.73 78.45 77.62 77.98 +0.03 3,432 60,425 -76
Mar19 180306 78.01 78.39 77.88 78.07 +0.07 309 9,431 +25
Total Volume and Open Interest 22,089 266,120 +667
Lumber(CME)
Mar18 180306 510.5 514.2 509.7 510.0 -1.9 567 1,038 -195
May18 180306 480.6 489.5 478.0 488.6 +9.1 914 4,852 +21
Jul18 180306 468.0 477.2 465.6 475.8 +7.4 108 566 +18
Sep18 180306 456.5 463.1 456.5 463.1 +8.1 23 127 -4
Total Volume and Open Interest 1,632 6,671 -158
Crude Oil(NYM)
Apr18 180306 62.58 63.28 62.17 62.60 +0.03 613,514 461,949 -14,245
May18 180306 62.43 63.05 62.03 62.45 +0.06 153,168 265,048 -3,168
Jun18 180306 62.06 62.69 61.74 62.16 +0.11 89,011 300,584 -645
Jul18 180306 61.80 62.18 61.32 61.73 +0.13 31,303 143,083 +1,569
Aug18 180306 61.12 61.62 60.82 61.23 +0.15 17,608 89,178 -98
Sep18 180306 60.69 61.08 60.28 60.70 +0.15 27,724 119,868 +3,636
Oct18 180306 60.01 60.49 59.77 60.18 +0.14 8,310 92,824 -150
Nov18 180306 59.76 60.05 59.33 59.70 +0.12 4,293 71,938 -71
Dec18 180306 59.09 59.64 58.87 59.26 +0.11 47,937 239,311 -771
Jan19 180306 58.82 59.12 58.47 58.84 +0.09 4,558 85,545 +660
Feb19 180306 58.23 58.80 58.05 58.42 +0.08 3,623 52,874 +248
Mar19 180306 57.98 58.28 57.65 58.02 +0.07 5,926 41,171 -208
Apr19 180306 57.63 57.65 57.63 57.65 +0.06 2,905 21,323 +273
May19 180306 57.29 57.29 57.29 57.29 +0.04 1,017 19,013 +162
Jun19 180306 56.70 57.32 56.62 56.96 +0.05 9,176 106,389 +1,515
Jul19 180306 56.62 56.62 56.62 56.62 +0.04 494 17,084 +125
Total Volume and Open Interest 1,040,814 2,457,804 -10,931
e-miNY Crude Oil(NYM)
Apr18 180306 62.575 63.250 62.200 62.600 +0.025 13,909 1,455 +37
May18 180306 62.450 63.050 62.050 62.450 +0.050 392 470 +66
Jun18 180306 62.075 62.600 61.825 62.150 +0.100 22 141 +0
Jul18 180306 61.625 62.175 61.350 61.725 +0.125 3 63 +1
Aug18 180306 61.150 61.250 61.150 61.225 +0.150 2 128 +0
Sep18 180306 60.550 60.700 60.550 60.700 +0.150 3 69 +0
Oct18 180306 60.175 60.175 60.175 60.175 +0.125 0 36 +0
Nov18 180306 59.700 59.700 59.700 59.700 +0.125 0 125 +0
Dec18 180306 59.550 59.550 58.975 59.250 +0.100 12 158 +0
Jan19 180306 58.850 58.850 58.850 58.850 +0.100 0 30 +0
Total Volume and Open Interest 14,353 2,717 +104
NY Harbor ULSD(NYM)
Apr18 180306 189.78 191.11 188.30 190.33 +0.66 67,961 121,127 -4,008
May18 180306 190.21 191.55 188.89 190.97 +0.80 38,954 71,517 +495
Jun18 180306 190.56 191.61 189.11 191.11 +0.79 37,370 52,802 +64
Jul18 180306 190.50 191.63 189.23 191.19 +0.81 14,687 33,883 +972
Aug18 180306 190.46 191.63 189.35 191.25 +0.84 8,409 17,105 -98
Sep18 180306 191.37 191.84 189.58 191.46 +0.86 5,480 17,340 -294
Oct18 180306 191.28 192.11 189.83 191.62 +0.81 2,175 10,599 +512
Nov18 180306 191.41 192.12 189.96 191.69 +0.76 1,248 6,059 -17
Dec18 180306 191.12 192.15 190.01 191.71 +0.73 9,493 47,677 +1,126
Jan19 180306 190.62 192.18 190.16 191.79 +0.70 239 6,234 +59
Feb19 180306 190.93 191.94 190.03 191.56 +0.70 146 2,097 -30
Mar19 180306 189.77 191.19 189.42 190.85 +0.72 507 1,942 +256
Apr19 180306 189.26 189.26 189.26 189.26 +0.70 163 777 -27
May19 180306 188.27 188.27 187.44 188.27 +0.63 19 620 +1
Total Volume and Open Interest 187,078 400,779 -910
RBOB Gasoline(NYM)
Apr18 180306 193.40 194.43 191.57 193.31 -0.18 71,327 129,887 -4,917
May18 180306 194.70 195.72 193.00 194.75 unch 51,685 89,219 +1,142
Jun18 180306 194.68 195.48 192.86 194.57 +0.11 31,908 53,470 -268
Jul18 180306 193.43 194.20 191.68 193.30 +0.18 17,182 40,317 +268
Aug18 180306 189.99 192.14 189.73 191.33 +0.32 8,745 21,375 +251
Sep18 180306 188.05 189.29 186.93 188.58 +0.39 7,820 23,626 -658
Oct18 180306 174.14 175.94 173.75 175.00 +0.21 2,404 11,216 -183
Nov18 180306 171.09 172.47 170.26 171.43 +0.16 1,935 9,439 +81
Dec18 180306 168.52 169.89 167.47 168.78 +0.16 5,391 20,539 +393
Jan19 180306 167.30 168.92 166.64 167.77 +0.14 213 6,917 +25
Total Volume and Open Interest 199,269 411,265 -3,714
e-miNY RBOB Gasoline(NYM)
Apr18 180306 193.31 193.31 193.31 193.31 -0.18 0 1 +0
May18 180306 194.75 194.75 194.75 194.75 unch      
Jun18 180306 194.57 194.57 194.57 194.57 +0.11      
Jul18 180306 193.30 193.30 193.30 193.30 +0.18      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180306 2.706 2.757 2.702 2.749 +0.045 137,999 307,718 -6,756
May18 180306 2.743 2.785 2.738 2.778 +0.040 39,998 210,547 +3,510
Jun18 180306 2.786 2.824 2.779 2.816 +0.038 13,175 82,316 -254
Jul18 180306 2.832 2.867 2.824 2.861 +0.038 19,739 106,010 +3,071
Aug18 180306 2.845 2.873 2.832 2.869 +0.038 13,018 57,793 +710
Sep18 180306 2.823 2.852 2.811 2.848 +0.037 8,795 73,809 +358
Oct18 180306 2.833 2.863 2.822 2.860 +0.037 25,660 125,534 +1,974
Nov18 180306 2.869 2.906 2.868 2.904 +0.036 3,564 40,517 +581
Dec18 180306 2.989 3.021 2.984 3.019 +0.034 5,852 41,310 +56
Jan19 180306 3.073 3.104 3.067 3.102 +0.031 14,986 63,892 -1,446
Feb19 180306 3.045 3.072 3.036 3.069 +0.029 1,983 27,073 -93
Mar19 180306 2.957 2.979 2.947 2.978 +0.027 7,220 48,702 +268
Apr19 180306 2.668 2.682 2.662 2.682 +0.016 4,574 53,257 +849
May19 180306 2.636 2.644 2.625 2.643 +0.012 1,219 15,703 +224
Jun19 180306 2.664 2.673 2.656 2.671 +0.012 689 11,391 -30
Jul19 180306 2.700 2.702 2.686 2.702 +0.013 1,022 10,114 +158
Total Volume and Open Interest 302,380 1,355,979 +3,894
Brent Crude Oil(ICE)
May18 180306 65.74 66.16 65.30 65.79 +0.25 266,382 508,221 -21,466
Jun18 180306 65.50 65.90 65.08 65.55 +0.25 166,799 357,323 +3,976
Jul18 180306 65.23 65.58 64.77 65.25 +0.24 60,986 148,664 -14
Aug18 180306 64.91 65.25 64.45 64.93 +0.23 39,566 124,488 +986
Sep18 180306 64.58 64.89 64.13 64.60 +0.22 45,171 125,027 -4,630
Oct18 180306 64.22 64.52 63.79 64.25 +0.23 23,798 65,242 +4,775
Nov18 180306 63.84 64.10 63.42 63.88 +0.23 10,725 62,705 -176
Dec18 180306 63.45 63.73 63.01 63.49 +0.22 67,230 254,327 +1,786
Jan19 180306 62.98 63.32 62.81 63.16 +0.22 3,725 49,066 -191
Feb19 180306 62.88 62.88 62.86 62.86 +0.22 2,776 31,740 +489
Mar19 180306 62.56 62.56 62.56 62.56 +0.22 3,094 33,257 +138
Apr19 180306 62.27 62.27 62.27 62.27 +0.20 2,282 13,033 -1,208
May19 180306 61.98 61.98 61.98 61.98 +0.19 741 16,182 +241
Jun19 180306 61.49 61.89 61.24 61.68 +0.19 13,403 80,753 -640
Total Volume and Open Interest 747,494 2,290,848 -13,893
Gas Oil(ICE)
Mar18 180306 573.25 577.00 567.75 571.50 -0.50 42,907 88,008 -3,485
Apr18 180306 575.25 579.00 570.00 573.75 -0.25 112,163 224,519 +1,432
May18 180306 576.00 579.50 571.25 574.75 unch 65,824 155,003 +7,466
Jun18 180306 575.25 578.25 570.75 573.75 unch 46,016 91,359 +682
Jul18 180306 575.25 577.50 570.50 573.25 unch 18,729 54,649 +1,574
Aug18 180306 575.00 577.00 570.50 573.00 unch 7,489 34,452 +141
Sep18 180306 574.50 576.50 570.25 572.50 unch 6,301 35,960 +1,174
Oct18 180306 573.00 575.75 569.50 571.75 unch 3,212 28,615 -249
Nov18 180306 570.50 573.00 567.25 569.50 unch 1,159 14,635 +35
Dec18 180306 569.00 571.50 565.25 567.25 unch 18,193 115,696 +634
Total Volume and Open Interest 335,202 1,022,717 +10,956
Ethanol(CBOT)
Apr18 180306 1.495 1.509 1.485 1.498 +0.016 240 1,190 +75
May18 180306 1.502 1.512 1.496 1.509 +0.016 25 231 +14
Jun18 180306 1.509 1.512 1.507 1.507 +0.014 5 185 +0
Jul18 180306 1.505 1.505 1.505 1.505 +0.014 0 162 +0
Aug18 180306 1.504 1.505 1.504 1.504 +0.014 0 4 +0
Sep18 180306 1.503 1.503 1.503 1.503 +0.014 18 115 -11
Oct18 180306 1.497 1.497 1.497 1.497 +0.014      
Nov18 180306 1.481 1.481 1.481 1.481 +0.014 0 16 +0
Total Volume and Open Interest 352 1,990 +24
WTI Crude Oil(ICE)
Apr18 180306 62.79 63.26 62.18 62.60 +0.03 28,284 64,200 -847
May18 180306 62.61 63.04 62.04 62.45 +0.06 46,968 62,711 +568
Jun18 180306 62.27 62.66 61.74 62.16 +0.11 32,335 92,539 +1,976
Jul18 180306 61.76 62.16 61.33 61.73 +0.13 7,470 24,730 -192
Aug18 180306 61.19 61.56 60.84 61.23 +0.15 3,540 19,193 -1,255
Sep18 180306 60.50 60.99 60.31 60.70 +0.15 4,494 23,753 +345
Oct18 180306 59.98 60.46 59.82 60.18 +0.14 638 8,395 +85
Nov18 180306 59.50 60.02 59.38 59.70 +0.12 469 11,986 +157
Dec18 180306 59.21 59.61 58.90 59.26 +0.11 11,115 114,992 +1,442
Jan19 180306 58.84 58.84 58.84 58.84 +0.09 219 6,168 -111
Feb19 180306 58.42 58.42 58.42 58.42 +0.08 293 6,572 +212
Mar19 180306 58.02 58.02 58.02 58.02 +0.07 98 5,841 -35
Apr19 180306 57.65 57.65 57.65 57.65 +0.06 11 1,873 +0
May19 180306 57.29 57.29 57.29 57.29 +0.04 3 2,373 +1
Jun19 180306 56.80 56.96 56.80 56.96 +0.05 1,979 24,663 +121
Jul19 180306 56.62 56.62 56.62 56.62 +0.04 3 1,783 -3
Total Volume and Open Interest 142,108 565,509 +2,219
US Dollar Index(ICE)
Mar18 180306 89.920 90.035 89.470 89.590 -0.450 25,816 31,074 +137
Jun18 180306 89.530 89.615 89.050 89.160 -0.480 1,113 4,724 +194
Sep18 180306 89.150 89.150 88.695 88.770 -0.490 43 596 -4
Total Volume and Open Interest 26,978 36,638 +332
Australian Dollar(CME)
Mar18 180306 77.63 78.42 77.57 78.18 +0.57 103,251 105,166 -2,467
Jun18 180306 77.64 78.44 77.60 78.20 +0.57 1,277 4,065 +465
Sep18 180306 78.12 78.39 78.12 78.26 +0.57 4 487 +1
Total Volume and Open Interest 105,152 111,265 -1,989
British Pound(CME)
Mar18 180306 138.50 139.36 138.21 138.93 +0.57 124,086 187,138 -2,314
Jun18 180306 139.15 139.94 138.81 139.50 +0.57 1,507 11,260 +395
Sep18 180306 140.03 140.37 140.03 140.03 +0.57 1 278 -1
Total Volume and Open Interest 126,407 200,472 -1,914
Canadian Dollar(CME)
Mar18 180306 77.06 77.76 76.96 77.53 +0.57 88,698 126,928 -4,231
Jun18 180306 77.23 77.89 77.12 77.67 +0.57 4,047 8,259 +1,305
Sep18 180306 77.40 78.01 77.34 77.80 +0.57 196 1,582 +156
Dec18 180306 78.02 78.02 77.85 77.92 +0.56 177 2,663 +137
Total Volume and Open Interest 93,138 139,705 -2,621
Japanese Yen(CME)
Mar18 180306 94.21 94.54 93.99 94.21 -0.02 197,422 270,706 +6,574
Jun18 180306 94.82 95.13 94.60 94.81 -0.01 3,807 6,155 +1,704
Sep18 180306 95.44 95.44 95.32 95.44 -0.02 15 432 +13
Total Volume and Open Interest 201,611 278,435 +8,392
Swiss Franc(CME)
Mar18 180306 106.50 106.94 106.27 106.40 -0.03 37,451 62,481 -6,230
Jun18 180306 107.34 107.79 107.12 107.25 -0.03 818 1,465 +214
Sep18 180306 108.14 108.58 108.12 108.12 -0.04 8 26 +1
Total Volume and Open Interest 38,277 63,989 -6,015
EuroFX(CME)
Mar18 180306 123.44 124.30 123.38 124.14 +0.78 208,998 510,478 -6,343
Jun18 180306 124.33 125.16 124.25 125.00 +0.78 6,826 37,938 +2,175
Sep18 180306 125.39 126.00 125.21 125.90 +0.79 78 2,026 -22
Total Volume and Open Interest 218,595 556,491 -4,377
Mexican Peso(CME)
Mar18 180306 530.88 534.75 530.75 532.75 +3.50 49,504 180,970 -1,821
Apr18 180306 530.38 530.38 530.38 530.38 +3.63      
Total Volume and Open Interest 50,933 183,770 -1,496
Brazilian Real(CME)
Apr18 180306 307.15 311.25 307.15 310.60 +3.50 1,727 20,769 -26
May18 180306 308.00 310.20 307.90 309.75 +3.45 302 315 +298
Jun18 180306 308.85 308.85 308.85 308.85 +3.40 0 687 +0
Jul18 180306 307.95 307.95 307.95 307.95 +3.35 0 50 +0
Total Volume and Open Interest 2,029 21,874 +272
30-Year T-Bonds(CBOT)
Mar18 180306 144~010 144~240 143~220 144~130 +0~090 12,029 20,196 -6,864
Jun18 180306 142~310 143~220 142~220 143~120 +0~090 340,754 811,914 +1,774
Sep18 180306 142~120 142~120 142~120 142~120 +0~090 0 62 +0
Total Volume and Open Interest 352,783 832,172 -5,090
10-Year T-Notes(CBOT)
Mar18 180306 120~210 120~270 120~145 120~215 +0~005 62,175 89,903 -53,266
Jun18 180306 120~000 120~070 119~265 120~010 unch 1,928,111 3,469,941 +44,843
Sep18 180306 119~180 119~180 119~180 119~180 unch 0 2 +0
Total Volume and Open Interest 1,990,286 3,559,846 -8,423
5-Year T-Notes(CBOT)
Mar18 180306 114~084 114~126 114~060 114~094 -0~004 42,597 77,221 -8,124
Jun18 180306 113~312 114~032 113~280 113~314 -0~006 1,130,824 3,321,669 +41,505
Sep18 180306 113~314 113~314 113~314 113~314 -0~006 0 6 +0
Total Volume and Open Interest 1,173,421 3,398,896 +33,381
2 Year T-Notes(CBOT)
Mar18 180306 106~170 106~182 106~164 106~172 -0~002 33,555 51,574 -11,401
Jun18 180306 106~084 106~096 106~074 106~084 -0~002 379,899 1,801,252 +12,224
Sep18 180306 106~084 106~084 106~084 106~084 -0~002      
Total Volume and Open Interest 413,454 1,852,826 +823
Eurodollars(CME)
Mar18 180306 97.905 97.912 97.887 97.890 -0.020 510,424 1,307,803 -1,655
Jun18 180306 97.770 97.775 97.755 97.760 -0.015 497,000 1,636,594 -6,276
Sep18 180306 97.650 97.660 97.630 97.645 -0.010 292,764 1,453,480 -16,170
Dec18 180306 97.510 97.525 97.490 97.505 -0.010 436,043 1,860,137 -254
Mar19 180306 97.420 97.435 97.395 97.410 -0.015 373,988 1,331,156 -21,755
Jun19 180306 97.325 97.340 97.300 97.310 -0.020 317,071 1,377,709 -8,341
Sep19 180306 97.255 97.275 97.230 97.240 -0.020 310,228 953,988 +4,157
Dec19 180306 97.175 97.200 97.155 97.165 -0.020 515,850 2,087,990 -25,103
Mar20 180306 97.155 97.175 97.130 97.140 -0.020 257,334 968,795 -12,118
Jun20 180306 97.135 97.160 97.110 97.125 -0.020 166,214 889,445 -7,359
Sep20 180306 97.120 97.145 97.095 97.110 -0.020 149,006 599,976 +24,624
Dec20 180306 97.080 97.105 97.055 97.070 -0.020 166,129 681,754 -4,608
Mar21 180306 97.065 97.090 97.040 97.055 -0.020 81,737 490,956 +1,926
Jun21 180306 97.050 97.080 97.030 97.045 -0.015 95,017 245,486 -8,046
Sep21 180306 97.040 97.070 97.020 97.035 -0.015 77,705 190,751 +15,899
Dec21 180306 97.020 97.050 97.000 97.015 -0.015 66,457 262,215 +8,911
Mar22 180306 97.015 97.045 96.995 97.005 -0.015 44,184 136,155 +6,553
Jun22 180306 97.010 97.035 96.985 96.995 -0.015 30,158 84,510 -831
Total Volume and Open Interest 4,496,217 238,508 -41,186
Ultra T-Bond(CBOT)
Mar18 180306 156~11 156~31 155~20 156~18 +0~12 16,892 65,091 -7,535
Jun18 180306 155~07 156~03 154~24 155~23 +0~12 144,224 914,711 +308
Sep18 180306 154~23 154~23 154~23 154~23 +0~12      
Total Volume and Open Interest 161,116 979,802 -7,227
Ultra 10-Yr T-Note(CBOT)
Mar18 180306 128~115 128~220 128~040 128~145 +0~020 19,790 31,486 -7,543
Jun18 180306 127~305 128~090 127~225 128~015 +0~020 203,477 532,484 +7,138
Sep18 180306 128~015 128~015 128~015 128~015 +0~020      
Total Volume and Open Interest 223,267 563,970 -405
30 Day Federal Funds(CBOT)
Mar18 180306 98.505 98.505 98.503 98.505 unch 10,597 91,734 -107
Apr18 180306 98.345 98.345 98.340 98.340 -0.005 47,497 421,650 -6,294
May18 180306 98.330 98.335 98.325 98.330 unch 40,054 156,294 -6,078
Jun18 180306 98.220 98.230 98.220 98.220 unch 14,632 71,540 +932
Jul18 180306 98.140 98.145 98.135 98.140 unch 48,004 198,420 -6,444
Aug18 180306 98.115 98.120 98.105 98.115 unch 40,141 144,302 +736
Total Volume and Open Interest 354,769 2,013,235 -1,197
Japanese Govt Bonds(SGX)
Mar18 180306 151.11 151.11 150.99 151.05 -0.05 3,632 15,700 +990
Jun18 180306 150.78 150.82 150.70 150.74 -0.06 257 522 +249
Sep18 180306 150.74 150.74 150.74 150.74 -0.06      
Total Volume and Open Interest 3,889 16,222 +1,239
Euro-Buxl(EUREX)
Mar18 180306 161.26 161.80 160.34 161.14 -1.14 96,392 268,717 +1,835
Jun18 180306 159.48 160.24 158.80 159.60 -1.14 56,729 204,267 +68,147
Sep18 180306 164.14 164.14 164.14 164.14 -1.14      
Total Volume and Open Interest 153,121 472,984 +69,982
Euro-Bund(EUREX)
Mar18 180306 159.54 159.74 158.89 159.25 -0.63 912,660 1,981,849 +237,409
Jun18 180306 156.82 157.05 156.24 156.57 -0.62 367,171 1,489,357 +637,221
Sep18 180306 156.50 156.53 155.74 156.09 -0.71 4 68 +12
Total Volume and Open Interest 1,279,835 3,471,274 +874,642
Euro-Bobl(EUREX)
Mar18 180306 131.14 131.24 130.88 130.98 -0.25 913,253 1,641,766 -120,830
Jun18 180306 130.28 130.40 130.05 130.16 -0.23 481,375 1,124,869 +482,921
Sep18 180306 129.73 129.73 129.73 129.73 -0.25      
Total Volume and Open Interest 1,394,628 2,766,635 +362,091
Euro-Schatz(EUREX)
Mar18 180306 112.03 112.04 111.99 112.00 -0.02 764,545 1,571,401 -77,915
Jun18 180306 111.82 111.82 111.76 111.79 -0.02 629,690 1,421,588 +472,128
Sep18 180306 112.00 112.00 112.00 112.00 -0.21      
Total Volume and Open Interest 1,394,235 2,992,989 +394,213
3-Mth Euribor(EUREX)
Mar18 180306 100.325 100.325 100.325 100.325 unch 0 7,035 +76
Jun18 180306 100.315 100.315 100.315 100.315 unch 9 2,905 -10
Sep18 180306 100.305 100.305 100.305 100.305 +0.005 6 3,099 -11
Total Volume and Open Interest 836 35,523 -273
Long Gilt(LIFFE)
Mar18 180306 122~04 122~06 121~18 122~01 -0~08 3,706 34,603 -608
Jun18 180306 121~05 121~07 120~17 121~02 -0~08 196,174 704,020 +237
Total Volume and Open Interest 199,880 738,623 -371
3-Mth Short Sterling(LIFFE)
Mar18 180306 99.36 99.36 99.35 99.36 -0.01 93,911 338,304 -3,832
Jun18 180306 99.18 99.18 99.16 99.17 -0.01 90,959 686,675 +4,170
Sep18 180306 99.09 99.09 99.05 99.07 -0.02 78,663 405,846 -8,369
Dec18 180306 99.00 99.00 98.96 98.98 -0.02 76,503 439,609 -11,852
Mar19 180306 98.92 98.92 98.88 98.90 -0.02 59,208 331,594 +1,249
Jun19 180306 98.84 98.84 98.80 98.82 -0.02 54,337 270,002 -153
Total Volume and Open Interest 808,086 3,587,982 -19,532
3-Mth Euribor(LIFFE)
Mar18 180306 100.325 100.330 100.320 100.325 unch 52,376 464,967 +1,080
Jun18 180306 100.310 100.315 100.310 100.315 unch 37,946 551,978 +2,993
Sep18 180306 100.300 100.305 100.295 100.300 unch 88,657 571,450 +9,322
Total Volume and Open Interest 868,459 5,182,424 -1,439
3-Mth Aus T-Bills(SFE)
Mar18 180306 98.16 98.17 98.13 98.15 -0.02 12,696 70,081 -1,133
Jun18 180306 98.16 98.17 98.14 98.16 -0.01 37,425 186,041 +5,312
Sep18 180306 98.12 98.13 98.09 98.11 -0.01 28,145 195,720 +4,470
Dec18 180306 98.05 98.06 98.01 98.02 -0.03 33,792 181,632 +7,135
Mar19 180306 97.96 97.97 97.92 97.93 -0.03 17,314 119,598 +2,826
Jun19 180306 97.87 97.88 97.83 97.84 -0.04 15,504 105,186 +367
Sep19 180306 97.79 97.80 97.75 97.76 -0.03 17,993 70,861 +2,653
Dec19 180306 97.72 97.72 97.67 97.68 -0.04 8,624 52,672 +2,203
Mar20 180306 97.65 97.65 97.60 97.61 -0.03 1,608 9,563 +1,038
Jun20 180306 97.59 97.59 97.54 97.54 -0.04 849 3,366 +646
Total Volume and Open Interest 174,104 998,900 +25,375
10-Year Aus T-Bonds(SFE)
Mar18 180306 97.27 97.29 97.19 97.20 -0.07 177,768 1,165,438 +3,059
Jun18 180306 97.25 97.25 97.16 97.16 -0.07 1,010 31,857 +873
Total Volume and Open Interest 178,778 1,197,295 +3,932
3-Year Aus T-Bonds(SFE)
Mar18 180306 97.93 97.93 97.87 97.88 -0.05 220,506 1,070,836 +15,166
Jun18 180306 97.85 97.85 97.80 97.80 -0.04 11,342 31,906 +10,053
Total Volume and Open Interest 231,848 1,102,742 +25,219
Gold(CMX)
Apr18 180306 1321.0 1339.9 1320.8 1335.2 +15.3 264,391 314,822 -7,405
Jun18 180306 1326.6 1345.5 1326.6 1341.0 +15.3 10,253 108,342 +2,176
Aug18 180306 1334.9 1351.2 1333.6 1346.9 +15.3 1,700 27,108 +77
Oct18 180306 1341.3 1356.8 1341.3 1352.6 +15.1 591 4,453 +119
Dec18 180306 1345.8 1363.0 1345.8 1358.8 +15.3 2,038 38,813 +25
Feb19 180306 1355.5 1369.1 1355.5 1364.9 +15.2 54 2,253 +17
Apr19 180306 1369.3 1371.1 1369.3 1371.1 +15.2 242 2,787 +241
Jun19 180306 1375.1 1377.6 1375.1 1377.6 +15.3 37 1,425 +1
Aug19 180306 1383.7 1383.7 1383.7 1383.7 +15.4 0 9 +0
Oct19 180306 1389.9 1389.9 1389.9 1389.9 +15.4 0 27 +0
Dec19 180306 1399.9 1399.9 1397.5 1397.5 +15.4 212 3,348 +200
Total Volume and Open Interest 280,150 505,451 -4,448
Silver(CMX)
Mar18 180306 1637.0 1681.0 1637.0 1671.5 +37.7 83 1,041 -216
May18 180306 1642.0 1689.5 1641.0 1678.4 +37.2 73,628 147,117 -1,747
Jul18 180306 1655.0 1697.5 1651.5 1687.2 +36.9 2,921 17,775 +237
Sep18 180306 1663.5 1706.0 1663.5 1697.0 +36.9 838 7,177 +42
Dec18 180306 1676.5 1721.0 1675.0 1710.9 +36.8 614 15,493 -21
Mar19 180306 1692.0 1735.0 1692.0 1725.6 +36.9 63 484 +0
May19 180306 1735.0 1735.0 1735.0 1735.0 +37.1 2 54 +0
Total Volume and Open Interest 78,288 190,630 -1,702
Platinum(NYMEX)
Apr18 180306 963.3 976.3 960.8 970.6 +8.5 17,374 69,963 -1,389
Jul18 180306 970.0 981.2 966.4 975.6 +8.5 646 12,559 +229
Oct18 180306 975.0 982.5 972.3 980.9 +8.3 6 248 +2
Jan19 180306 986.0 986.0 986.0 986.0 +8.2 0 13 +0
Total Volume and Open Interest 18,028 82,800 -1,158
Palladium(NYMEX)
Mar18 180306 987.15 988.15 981.00 988.15 +0.80 10 55 -43
Jun18 180306 978.85 987.80 968.55 978.30 +0.80 6,025 25,318 -761
Sep18 180306 977.95 981.00 964.90 973.40 +0.80 97 769 +53
Total Volume and Open Interest 6,132 26,175 -751
Copper(CMX)
Mar18 180306 310.45 315.50 310.45 313.70 +3.15 1,058 4,035 -614
May18 180306 312.85 317.80 312.65 315.90 +3.10 78,417 143,218 -3,856
Jul18 180306 314.45 319.50 314.45 317.70 +3.10 3,687 41,062 -224
Sep18 180306 316.15 321.10 316.15 319.35 +3.10 1,063 27,379 -120
Dec18 180306 319.10 322.95 318.65 321.15 +3.00 557 18,975 -178
Total Volume and Open Interest 87,464 259,085 -4,678
E-mini DJIA Index(CBOT)
Mar18 180306 24885 25047 24695 24852 -12 397,219 115,615 +3,369
Jun18 180306 24925 25070 24718 24877 -12 2,642 2,637 +308
Sep18 180306 24980 25096 24816 24922 -30 29 139 -7
Dec18 180306 24932 24932 24932 24932 -21 3 4 +1
Total Volume and Open Interest 399,893 118,395 +3,671
S & P 500(CME)
Mar18 180306 2720.50 2734.00 2711.00 2723.90 +5.50 6,145 83,641 -1,629
Jun18 180306 2734.50 2735.10 2716.00 2728.90 +5.80 16 267 +5
Sep18 180306 2735.60 2742.10 2726.10 2735.60 +5.50 0 125 +0
Dec18 180306 2740.60 2746.60 2730.60 2740.60 +6.00 0 300 +0
Total Volume and Open Interest 6,161 84,333 -1,624
S & P 500 E-Mini(CME)
Mar18 180306 2719.00 2734.50 2710.25 2724.00 +5.50 2,171,819 3,143,984 +8,231
Jun18 180306 2723.75 2739.00 2715.25 2729.00 +6.00 45,199 161,670 +11,372
Sep18 180306 2729.50 2744.50 2723.75 2735.50 +5.50 1,854 15,090 +880
Dec18 180306 2736.00 2747.25 2731.50 2740.50 +6.00 16 24,917 +0
Total Volume and Open Interest 2,218,894 3,345,708 +20,483
NASDAQ 100 E-Mini(CME)
Mar18 180306 6880.50 6939.25 6871.75 6907.75 +30.25 636,240 231,055 +1,810
Jun18 180306 6908.25 6965.25 6898.25 6933.75 +30.00 5,831 12,994 +1,636
Sep18 180306 6970.00 6992.50 6930.00 6963.00 +28.50 122 583 +40
Total Volume and Open Interest 642,194 244,649 +3,487
S&P Midcap 400(CME) e-Mini
Mar18 180306 1897.00 1918.10 1891.10 1917.00 +19.60 23,614 74,713 -81
Jun18 180306 1906.80 1921.20 1896.70 1920.50 +18.40 7 25 -3
Sep18 180306 1927.10 1927.10 1927.10 1927.10 +18.90      
Total Volume and Open Interest 23,621 74,738 -84
Volatility Index(CBOE)
Mar18 180306 18.45 19.05 17.85 18.33 +0.05 126,011 151,778 -10,277
Apr18 180306 17.83 18.45 17.55 17.98 +0.15 79,217 105,827 +2,070
May18 180306 17.76 18.30 17.53 17.98 +0.23 27,087 34,715 -2,136
Jun18 180306 17.65 18.10 17.40 17.83 +0.23 15,587 40,037 -806
Total Volume and Open Interest 261,251 403,650 -12,137
S & P 600(CME)
Mar18 180306 950.10 950.10 950.10 950.10 +10.70      
Jun18 180306 950.70 950.70 950.70 950.70 +10.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180306 1545.80 1562.50 1535.90 1559.00 +15.10 19,671 26,332 +930
Jun18 180306 1559.00 1565.50 1541.40 1562.90 +14.90 317 226 -19
Total Volume and Open Interest 19,988 26,558 +911
Nikkei 225(CME)
Mar18 180306 21430 21805 21390 21635 +220 29,828 55,051 -473
Jun18 180306 21315 21700 21285 21535 +225 627 1,542 +174
Total Volume and Open Interest 30,455 56,593 -299
Nikkei 225(SGX)
Mar18 180306 20980 21555 20845 21460 +470 178,552 222,582 +9,661
Jun18 180306 20815 21385 20675 21285 +465 13,415 19,915 +5,519
Sep18 180306 21270 21270 21270 21270 +465 0 2 +0
Total Volume and Open Interest 192,168 254,918 +20,124
Nikkei 225 Mini(JPX)
Mar18 180306 20895 21555 20845 21450 +460 1,792,384 1,093,717 +153,520
Jun18 180306 20725 21385 20675 21280 +450 178,358 66,045 +16,942
Sep18 180306 20680 21325 20630 21230 +460 1,153 2,754 +631
Total Volume and Open Interest 1,995,427 1,217,742 +176,216
Nikkei 225(JPX)
Mar18 180306 20890 21550 20850 21450 +460 167,285 395,411 +14,478
Jun18 180306 20730 21380 20680 21280 +450 34,133 78,619 +23,403
Sep18 180306 20840 21250 20790 21230 +460 40 3,603 -50
Total Volume and Open Interest 201,568 563,835 +31,056
Nikkei 225(CME) Yen
Mar18 180306 21430 21805 21390 21635 +225 92,826 77,009 -5,338
Jun18 180306 21255 21635 21215 21460 +215 2,779 3,972 +928
Sep18 180306 21410 21410 21410 21410 +200      
Total Volume and Open Interest 95,605 80,981 -4,410
Nikkei 225(CME) e-Mini Yen
Mar18 180306 21480 21780 21400 21630 +220 1 34 +1
Jun18 180306 21460 21460 21460 21460 +220      
Sep18 180306 21410 21410 21410 21410 +200      
Total Volume and Open Interest 1 34 +1
CAC 40(EURONEXT)
Mar18 180306 5194.5 5215.5 5163.5 5168.0 +2.0 113,732 303,263 +7,541
Apr18 180306 5172.0 5195.5 5147.0 5149.0 +2.0 74 2,881 +2
May18 180306 5091.0 5091.0 5091.0 5091.0 +2.5      
Jun18 180306 5056.0 5056.0 5032.5 5032.5 +3.0 2 13,067 +1
Total Volume and Open Interest 113,809 343,216 +7,545
Hang Seng Index(HKFE)
Mar18 180306 29954 30595 29834 30485 +559 185,719 109,270 -298
Apr18 180306 30050 30580 29850 30484 +562 1,245 1,309 +497
Total Volume and Open Interest 187,935 118,811 +391
DAX(EUREX)
Mar18 180306 12182.0 12270.5 12100.5 12110.0 +3.5 136,360 153,920 +417
Jun18 180306 12200.0 12283.5 12121.0 12126.0 +4.5 1,638 8,396 +700
Sep18 180306 12221.5 12239.0 12112.0 12112.0 +8.0 81 1,041 +75
Total Volume and Open Interest 138,079 163,357 +1,192
Mini-DAX(EUREX)
Mar18 180306 12185.0 12270.0 12101.0 12110.0 +3.5 50,865 26,511 -640
Jun18 180306 12212.0 12283.0 12125.0 12126.0 +4.5 438 1,469 +126
Sep18 180306 12140.0 12140.0 12112.0 12112.0 +8.0 63 124 +5
Total Volume and Open Interest 51,366 28,104 -509
DJ EuroSTOXX 50(EUREX)
Mar18 180306 3372 3389 3352 3357 -2 1,644,871 3,778,107 +31,748
Jun18 180306 3291 3303 3266 3270 -4 35,359 174,026 +10,287
Sep18 180306 3279 3288 3258 3262 -2 2,026 3,812 +280
Total Volume and Open Interest 1,682,256 3,961,472 +42,315
Swiss Market Index(EUREX)
Mar18 180306 8736 8816 8715 8753 +49 65,659 303,348 +2,659
Jun18 180306 8583 8650 8559 8591 +49 845 35,521 +1,286
Sep18 180306 8563 8563 8563 8563 +49 0 57 +0
Total Volume and Open Interest 66,504 338,926 +3,945
FT-SE 100(EURONEXT)
Mar18 180306 7144.00 7188.00 7126.50 7140.50 +34.50 140,283 609,424 +533
Jun18 180306 7071.50 7098.00 7050.50 7059.00 +34.50 1,809 10,871 +373
Sep18 180306 6997.00 6997.00 6997.00 6997.00 +34.00 0 21 +0
Total Volume and Open Interest 142,092 621,316 +906
SPI 200(SFE)
Mar18 180306 5885.0 5969.0 5864.0 5954.0 +70.0 57,540 281,219 +3,016
Jun18 180306 5865.0 5953.0 5855.0 5941.0 +70.0 947 5,798 +873
Sep18 180306 5886.0 5886.0 5886.0 5886.0 +70.0 0 2,805 +0
Total Volume and Open Interest 58,513 292,115 +3,907
FTSE MIB(ISE)
Mar18 180306 21945.00 22310.00 21935.00 22179.00 +371.00 58,588 41,747 +3,467
Jun18 180306 21510.00 21780.00 21470.00 21697.00 +371.00 2,222 2,723 +2,030
Sep18 180306 21590.00 21590.00 21590.00 21590.00 +374.00 0 2 +0
Total Volume and Open Interest 60,810 44,472 +5,497
KOSPI 200(KFE)
Mar18 180306 304.90 310.80 304.45 310.80 +6.45 251,842 250,022 -1,357
Jun18 180306 305.75 312.50 305.40 312.50 +7.90 7,042 37,556 +6,661
Sep18 180306 306.65 312.10 306.65 311.90 +6.05 25 4,761 +8
Total Volume and Open Interest 258,920 344,146 +5,314
GSCI(CME)
Mar18 180306 448.65 450.15 446.85 448.15 +0.60 740 14,096 -726
Apr18 180306 449.65 450.15 447.30 448.45 +0.45 690 1,042 +690
May18 180306 448.35 448.35 448.35 448.35 +0.45      
Total Volume and Open Interest 1,430 15,138 -36
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!