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 Wed March 07, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180307 1058.00 1063.00 1054.50 1055.00 -9.50 3,045 3,395 -1,180
May18 180307 1073.25 1077.25 1063.00 1065.25 -9.50 118,997 397,237 +1,432
Jul18 180307 1081.25 1085.25 1071.75 1074.00 -9.00 50,902 190,928 +3,476
Aug18 180307 1078.25 1083.25 1071.50 1073.25 -7.75 6,540 23,227 +1,218
Sep18 180307 1058.75 1063.25 1053.75 1055.75 -4.50 2,868 7,321 +638
Nov18 180307 1044.50 1048.00 1041.25 1044.50 -1.00 37,371 142,705 +3,915
Jan19 180307 1045.25 1050.50 1044.25 1047.75 -0.25 3,156 11,465 +77
Mar19 180307 1044.25 1048.00 1042.00 1045.75 unch 3,482 15,894 +1,331
May19 180307 1045.00 1046.00 1041.25 1044.25 -0.50 723 4,394 +95
Jul19 180307 1043.00 1047.50 1043.00 1045.50 -0.50 661 5,242 +207
Aug19 180307 1038.75 1038.75 1038.75 1038.75 -0.25 0 67 +0
Sep19 180307 1021.75 1021.75 1021.75 1021.75 -0.25 0 36 +0
Nov19 180307 1005.75 1008.25 1004.00 1007.25 -0.50 317 5,646 +29
Jan20 180307 1012.00 1012.00 1012.00 1012.00 +0.25 2 19 +1
Total Volume and Open Interest 228,064 807,655 +11,239
Soybean Meal(CBOT)
Mar18 180307 383.40 386.20 379.50 380.20 -4.30 2,077 1,572 -422
May18 180307 387.80 390.80 382.50 383.50 -4.50 54,393 231,111 +186
Jul18 180307 387.10 390.50 383.60 384.80 -2.90 19,428 104,431 +568
Aug18 180307 383.60 386.80 380.50 381.50 -2.60 3,334 20,739 -170
Sep18 180307 378.00 382.30 376.70 377.70 -1.80 2,424 11,973 +527
Oct18 180307 372.30 375.90 371.40 373.50 +0.40 1,139 11,711 +20
Dec18 180307 370.30 373.60 369.20 371.90 +0.90 7,619 45,590 -133
Jan19 180307 368.70 369.10 365.60 368.40 +1.30 387 3,900 -165
Mar19 180307 361.00 362.20 359.60 361.80 +1.00 643 7,813 +185
May19 180307 357.40 358.30 356.40 358.10 +1.00 369 5,272 -118
Total Volume and Open Interest 92,298 451,650 +399
Soybean Oil(CBOT)
Mar18 180307 32.19 32.19 31.88 31.93 -0.37 1,005 439 -676
May18 180307 32.52 32.56 32.04 32.10 -0.38 41,975 258,621 -32
Jul18 180307 32.73 32.76 32.25 32.31 -0.38 13,781 103,512 +2,406
Aug18 180307 32.80 32.86 32.36 32.40 -0.39 1,918 24,648 -97
Sep18 180307 32.88 32.92 32.46 32.51 -0.37 1,470 16,010 +710
Oct18 180307 32.95 33.00 32.53 32.58 -0.37 536 12,895 +109
Dec18 180307 33.17 33.23 32.73 32.77 -0.40 4,933 54,330 -250
Jan19 180307 33.17 33.41 32.93 32.97 -0.39 300 9,379 +6
Mar19 180307 33.43 33.62 33.15 33.19 -0.40 1,600 5,840 +1,176
May19 180307 33.41 33.74 33.32 33.33 -0.39 263 1,563 -147
Total Volume and Open Interest 68,049 491,953 +3,079
Canola(WCE)
Mar18 180307 516.6 516.6 516.6 516.6 -4.1 97 1,900 -97
May18 180307 523.9 525.8 519.6 522.2 -3.8 12,099 76,732 -1,233
Jul18 180307 530.0 530.0 523.6 526.6 -3.9 3,630 39,580 +431
Nov18 180307 514.0 515.3 512.4 514.0 -1.3 3,083 50,747 +461
Jan19 180307 518.4 518.9 517.0 517.9 -1.5 182 3,187 -39
Total Volume and Open Interest 19,169 172,390 -437
Corn(CBOT)
Mar18 180307 378.75 380.75 378.50 379.25 -0.50 8,183 6,296 -2,266
May18 180307 387.75 389.00 386.75 387.25 -1.00 146,033 748,057 +6,485
Jul18 180307 395.00 395.75 393.75 394.50 -1.00 72,313 410,059 +7,900
Sep18 180307 400.00 400.75 399.00 399.75 -0.75 20,557 162,910 +1,995
Dec18 180307 405.75 407.00 405.00 406.25 -0.25 41,281 294,811 +8,746
Mar19 180307 412.75 414.00 412.25 413.50 unch 9,737 65,202 +3,483
May19 180307 417.25 418.50 417.00 418.00 -0.25 1,110 7,262 -55
Jul19 180307 421.25 422.25 420.75 422.25 +0.25 1,315 15,288 +222
Sep19 180307 412.25 413.00 411.75 413.00 unch 99 2,015 -3
Dec19 180307 414.75 415.75 413.00 415.25 +0.25 1,051 16,310 +66
Total Volume and Open Interest 301,705 1,729,286 +26,572
Wheat(CBOT)
Mar18 180307 505.00 505.00 493.00 493.00 -9.00 368 738 -358
May18 180307 504.75 509.75 496.00 497.25 -9.75 75,420 231,026 +1,281
Jul18 180307 519.00 524.25 511.75 513.00 -8.25 28,505 109,727 +1,148
Sep18 180307 533.50 539.50 527.50 529.00 -7.25 10,926 45,062 +721
Dec18 180307 554.00 558.50 547.25 548.75 -6.00 8,875 57,049 -188
Mar19 180307 566.50 573.00 561.00 562.50 -6.75 1,602 14,492 +97
Total Volume and Open Interest 126,902 463,980 +2,921
Wheat(KCBT)
Mar18 180307 525.75 527.25 521.00 521.00 -8.25 14 110 -33
May18 180307 539.25 546.25 532.75 534.25 -7.25 31,602 134,527 -267
Jul18 180307 555.50 562.25 549.75 551.00 -6.75 18,480 80,061 +420
Sep18 180307 570.50 577.75 565.75 567.50 -5.75 5,007 35,767 +442
Dec18 180307 588.25 595.25 583.00 585.50 -5.25 4,241 36,467 +917
Mar19 180307 596.00 604.00 592.25 594.25 -5.00 1,215 9,757 +415
May19 180307 601.75 602.75 593.00 593.50 -5.00 84 1,241 +34
Total Volume and Open Interest 60,738 299,477 +1,961
Wheat(MGE)
Mar18 180307 627.25 627.25 620.00 620.00 -7.25 1 26 -2
May18 180307 627.75 629.25 618.00 620.00 -9.00 3,329 32,743 -245
Jul18 180307 635.00 637.00 626.50 627.75 -9.00 1,039 9,907 +27
Sep18 180307 640.00 642.75 632.00 633.75 -8.00 284 8,477 +42
Dec18 180307 647.75 651.00 641.50 642.50 -7.25 320 4,652 +143
Mar19 180307 652.50 655.00 648.25 648.25 -6.50 56 882 +8
Total Volume and Open Interest 5,031 56,732 -27
Oats(CBOT)
Mar18 180307 259.50 259.50 259.50 259.50 -2.50 2 10 -2
May18 180307 268.25 268.25 263.50 264.00 -3.75 186 4,716 -23
Jul18 180307 267.00 267.00 264.25 265.00 -3.00 47 600 +6
Sep18 180307 263.25 263.25 263.25 263.25 -1.75 3 28 -1
Total Volume and Open Interest 243 5,570 -18
Rough Rice(CBOT)
Mar18 180307 12.45 12.45 12.31 12.31 +0.00 3 103 +0
May18 180307 12.42 12.49 12.42 12.48 +0.01 819 6,117 -311
Jul18 180307 12.67 12.67 12.65 12.67 unch 29 1,218 +0
Sep18 180307 11.84 11.84 11.84 11.84 -0.01 12 761 +1
Total Volume and Open Interest 863 8,199 -310
Live Cattle(CME)
Apr18 180307 123.000 123.680 122.600 122.980 +0.150 26,789 121,427 -6,497
Jun18 180307 114.885 115.535 114.500 114.830 +0.045 16,656 132,924 +1,580
Aug18 180307 112.450 112.885 112.050 112.450 unch 7,629 66,290 +719
Oct18 180307 115.050 115.535 114.600 115.135 +0.085 3,834 29,654 +766
Dec18 180307 117.885 118.385 117.430 118.100 +0.215 1,673 14,875 +382
Feb19 180307 118.650 119.250 118.400 119.100 +0.250 283 4,515 +111
Total Volume and Open Interest 56,953 372,502 -2,907
Feeder Cattle(CME)
Mar18 180307 144.300 144.950 143.650 143.785 -0.515 2,904 9,531 -1,334
Apr18 180307 146.000 146.630 145.200 145.380 -0.750 6,642 18,816 +175
May18 180307 146.735 147.950 146.250 146.880 -0.220 3,541 14,681 +398
Aug18 180307 152.000 152.950 151.380 152.035 -0.200 1,585 8,599 +92
Sep18 180307 152.330 153.550 152.000 152.900 +0.100 532 1,918 +172
Oct18 180307 152.500 153.300 151.900 152.685 -0.015 204 1,246 +47
Nov18 180307 151.235 152.300 151.200 152.100 +0.200 73 1,109 +32
Total Volume and Open Interest 15,488 56,260 -418
Lean Hogs(CME)
Apr18 180307 68.080 68.330 66.430 67.800 -0.400 17,955 75,680 -2,693
May18 180307 74.000 74.000 72.135 72.600 -1.650 162 2,064 -37
Jun18 180307 79.650 79.750 78.180 78.600 -1.350 11,946 54,970 +1,216
Jul18 180307 80.650 80.650 79.080 79.550 -1.180 5,000 19,623 -840
Aug18 180307 80.600 80.700 79.285 79.800 -0.930 4,292 26,510 -93
Oct18 180307 68.500 68.550 67.400 67.900 -0.635 1,838 30,858 -385
Dec18 180307 63.100 63.100 62.250 62.650 -0.530 559 13,107 +120
Feb19 180307 66.650 66.975 66.180 66.300 -0.600 76 2,111 +14
Total Volume and Open Interest 41,908 225,202 -2,657
Class III Milk(CME)
Mar18 180307 14.11 14.17 14.10 14.13 -0.04 202 4,395 +58
Apr18 180307 14.13 14.13 13.94 14.02 -0.13 200 3,651 +75
May18 180307 14.24 14.24 14.07 14.14 -0.11 27 2,744 +5
Jun18 180307 14.71 14.71 14.60 14.63 -0.14 19 2,274 +6
Jul18 180307 15.34 15.34 15.20 15.23 -0.10 4 1,734 +3
Aug18 180307 15.64 15.65 15.59 15.59 -0.06 1 1,527 +1
Sep18 180307 15.86 15.89 15.81 15.82 -0.05 2 1,680 -2
Oct18 180307 15.90 15.91 15.84 15.88 -0.02 11 1,335 +4
Nov18 180307 15.82 15.82 15.74 15.79 unch 0 1,295 +0
Dec18 180307 15.72 15.72 15.65 15.69 -0.02 5 1,216 +0
Jan19 180307 15.47 15.47 15.46 15.46 -0.06 0 83 +0
Feb19 180307 15.54 15.54 15.51 15.51 -0.06 0 43 +0
Mar19 180307 15.55 15.56 15.55 15.55 -0.09 0 40 +0
Total Volume and Open Interest 471 22,263 +150
Cocoa(ICE)
Mar18 180307 2444 2456 2444 2456 +2 61 274 -61
May18 180307 2441 2468 2424 2443 +2 45,926 128,865 -2,633
Jul18 180307 2461 2489 2446 2468 +5 19,958 69,196 +2,314
Sep18 180307 2480 2502 2460 2486 +8 8,414 26,281 +406
Dec18 180307 2474 2493 2455 2481 +9 6,600 21,954 +725
Mar19 180307 2464 2483 2444 2469 +7 4,624 18,375 +1,274
May19 180307 2471 2483 2457 2474 +5 1,627 7,019 +107
Total Volume and Open Interest 90,123 279,748 +3,356
Coffee "C"(ICE)
Mar18 180307 118.50 119.60 118.15 119.30 -0.65 12 56 +5
May18 180307 120.75 121.45 119.80 120.75 -0.50 20,716 139,580 +1,835
Jul18 180307 123.05 123.60 122.00 122.95 -0.50 7,600 42,751 +1,479
Sep18 180307 125.25 125.80 124.30 125.20 -0.50 5,533 25,277 +1,025
Dec18 180307 128.55 129.00 127.75 128.55 -0.45 3,199 22,548 +726
Mar19 180307 132.15 132.50 131.20 131.95 -0.45 1,060 6,871 -31
Total Volume and Open Interest 38,468 242,518 +5,221
Orange Juice(ICE)
Mar18 180307 141.15 141.15 141.15 141.15 -0.80 0 16 +0
May18 180307 142.80 142.90 140.00 141.65 -0.80 793 9,131 +95
Jul18 180307 142.45 142.45 140.50 141.95 -0.50 164 1,647 +40
Sep18 180307 143.00 143.00 141.20 142.60 -0.55 63 592 +33
Nov18 180307 142.90 142.90 142.90 142.90 -0.55 20 288 +11
Jan19 180307 143.80 143.80 143.80 143.80 -0.65 0 2 +0
Total Volume and Open Interest 1,040 11,676 +179
Sugar #11(ICE)
May18 180307 13.36 13.36 12.76 12.79 -0.66 53,238 434,032 -7,131
Jul18 180307 13.55 13.55 12.97 12.99 -0.64 23,493 163,577 +903
Oct18 180307 13.94 13.94 13.35 13.37 -0.64 12,486 116,905 +459
Mar19 180307 14.74 14.74 14.14 14.16 -0.62 4,274 85,043 +826
May19 180307 14.69 14.73 14.26 14.28 -0.57 1,368 16,858 +517
Jul19 180307 14.71 14.78 14.34 14.36 -0.54 481 11,217 -3
Oct19 180307 15.02 15.02 14.64 14.64 -0.50 222 10,075 +139
Mar20 180307 15.47 15.47 15.12 15.12 -0.47 7 4,640 +1
Total Volume and Open Interest 95,583 845,384 -4,288
London Cocoa(LCE)
Mar18 180307 1751 1761 1742 1749 -1 12,546 29,339 -4,651
May18 180307 1730 1741 1720 1727 unch 35,708 78,625 -345
Jul18 180307 1736 1747 1730 1735 -1 16,807 55,370 +1,298
Sep18 180307 1741 1749 1733 1737 -3 10,263 29,989 +1,652
Dec18 180307 1735 1744 1728 1733 -2 10,069 40,668 -66
Mar19 180307 1722 1731 1716 1720 -3 5,058 25,992 +29
May19 180307 1723 1735 1721 1723 -5 3,821 8,713 -593
Total Volume and Open Interest 98,768 278,822 -2,029
London Sugar(LCE)
May18 180307 364.30 364.90 353.50 354.10 -12.20 8,348 51,895 +1,037
Aug18 180307 361.00 361.00 349.80 350.10 -12.90 3,722 26,325 +513
Oct18 180307 363.00 363.00 351.60 352.00 -13.20 736 8,502 +62
Dec18 180307 367.10 367.30 357.60 358.00 -13.00 105 4,320 +36
Mar19 180307 374.30 374.30 365.00 365.30 -12.60 166 3,828 -69
Total Volume and Open Interest 13,305 97,349 +1,572
Cotton(ICE)
Mar18 180307 84.20 84.20 84.20 84.20 +0.36 4 21 -52
May18 180307 82.50 83.77 81.78 82.86 +0.43 25,348 133,921 +3,110
Jul18 180307 82.56 83.67 82.00 82.55 +0.06 11,170 61,746 +1,617
Oct18 180307 78.85 78.85 78.85 78.85 +0.17 2 2 +0
Dec18 180307 77.80 78.25 77.50 78.05 +0.07 5,582 60,829 +404
Mar19 180307 78.00 78.25 77.61 78.11 +0.04 231 9,592 +161
Total Volume and Open Interest 42,405 271,416 +5,296
Lumber(CME)
Mar18 180307 509.7 511.9 496.5 497.5 -12.5 410 827 -211
May18 180307 488.9 488.9 478.6 478.6 -10.0 980 4,883 +31
Jul18 180307 475.1 475.1 465.8 465.9 -9.9 83 565 -1
Sep18 180307 456.7 457.1 453.1 453.1 -10.0 16 130 +3
Total Volume and Open Interest 1,490 6,493 -178
Crude Oil(NYM)
Apr18 180307 62.30 62.58 60.58 61.15 -1.45 599,266 463,667 +1,718
May18 180307 62.13 62.46 60.48 61.02 -1.43 120,237 271,713 +6,665
Jun18 180307 61.85 62.17 60.22 60.75 -1.41 81,092 305,533 +4,949
Jul18 180307 61.32 61.73 59.84 60.37 -1.36 26,194 142,578 -505
Aug18 180307 60.74 61.23 59.40 59.93 -1.30 15,132 86,651 -2,527
Sep18 180307 60.21 60.70 58.95 59.45 -1.25 24,092 120,585 +717
Oct18 180307 59.68 60.18 58.43 58.97 -1.21 7,719 92,270 -554
Nov18 180307 59.26 59.70 58.09 58.53 -1.17 6,557 72,708 +770
Dec18 180307 58.90 59.30 57.51 58.12 -1.14 44,513 239,111 -200
Jan19 180307 58.47 58.80 57.26 57.73 -1.11 4,242 86,095 +550
Feb19 180307 57.89 58.44 56.84 57.33 -1.09 2,894 52,305 -569
Mar19 180307 57.60 58.05 56.36 56.96 -1.06 4,060 41,589 +418
Apr19 180307 56.62 56.62 56.51 56.62 -1.03 483 21,293 -30
May19 180307 56.95 56.95 56.17 56.29 -1.00 422 19,183 +170
Jun19 180307 56.51 57.00 55.35 55.97 -0.99 10,855 106,030 -359
Jul19 180307 55.66 55.66 55.55 55.66 -0.96 125 17,082 -2
Total Volume and Open Interest 977,010 2,469,014 +11,210
e-miNY Crude Oil(NYM)
Apr18 180307 62.300 62.575 60.600 61.150 -1.450 11,958 1,672 +217
May18 180307 62.375 62.425 60.500 61.025 -1.425 555 522 +52
Jun18 180307 61.575 62.075 60.400 60.750 -1.400 35 142 +1
Jul18 180307 61.000 61.675 59.950 60.375 -1.350 4 64 +1
Aug18 180307 60.500 60.500 59.925 59.925 -1.300 3 128 +0
Sep18 180307 59.350 59.450 59.350 59.450 -1.250 6 68 -1
Oct18 180307 58.975 58.975 58.975 58.975 -1.200 0 36 +0
Nov18 180307 58.325 58.525 58.325 58.525 -1.175 1 125 +0
Dec18 180307 58.550 58.550 57.625 58.125 -1.125 5 159 +1
Jan19 180307 57.725 57.725 57.725 57.725 -1.125 0 30 +0
Total Volume and Open Interest 12,567 2,988 +271
NY Harbor ULSD(NYM)
Apr18 180307 189.59 190.93 186.15 187.46 -2.87 58,430 112,197 -8,930
May18 180307 190.03 191.47 186.73 187.91 -3.06 38,240 73,147 +1,630
Jun18 180307 190.12 191.65 186.98 188.14 -2.97 27,293 50,769 -2,033
Jul18 180307 190.25 191.73 187.12 188.35 -2.84 11,316 34,003 +120
Aug18 180307 189.24 191.78 187.27 188.51 -2.74 6,568 17,191 +86
Sep18 180307 189.91 191.97 187.63 188.78 -2.68 3,889 16,833 -507
Oct18 180307 189.63 192.07 187.89 188.97 -2.65 904 10,595 -4
Nov18 180307 191.69 192.08 187.70 189.10 -2.59 752 6,011 -48
Dec18 180307 190.23 192.07 187.73 189.11 -2.60 6,465 47,182 -495
Jan19 180307 191.77 192.08 187.95 189.25 -2.54 863 6,705 +471
Feb19 180307 191.07 191.82 187.79 189.11 -2.45 90 2,075 -22
Mar19 180307 190.39 191.12 187.15 188.53 -2.32 571 2,381 +439
Apr19 180307 186.64 187.50 186.29 187.03 -2.23 71 825 +48
May19 180307 186.02 186.02 186.02 186.02 -2.25 12 620 +0
Total Volume and Open Interest 155,688 391,670 -9,109
RBOB Gasoline(NYM)
Apr18 180307 193.73 194.86 189.85 191.03 -2.28 57,653 124,515 -5,372
May18 180307 194.92 196.01 191.02 192.20 -2.55 35,653 90,148 +929
Jun18 180307 194.64 195.66 190.73 192.03 -2.54 19,893 53,238 -232
Jul18 180307 192.75 194.25 189.37 190.83 -2.47 9,753 40,303 -14
Aug18 180307 189.74 192.13 187.43 188.96 -2.37 4,954 21,118 -257
Sep18 180307 187.09 189.27 184.69 186.29 -2.29 4,084 23,994 +368
Oct18 180307 173.10 175.61 171.00 172.69 -2.31 1,409 11,424 +208
Nov18 180307 171.44 171.90 167.77 169.14 -2.29 776 9,441 +2
Dec18 180307 167.35 169.25 164.95 166.45 -2.33 2,112 20,693 +154
Jan19 180307 167.86 168.15 163.94 165.44 -2.33 244 6,990 +73
Total Volume and Open Interest 136,643 407,126 -4,139
e-miNY RBOB Gasoline(NYM)
Apr18 180307 191.03 191.03 191.03 191.03 -2.28 0 1 +0
May18 180307 192.20 192.20 192.20 192.20 -2.55      
Jun18 180307 192.03 192.03 192.03 192.03 -2.54      
Jul18 180307 190.83 190.83 190.83 190.83 -2.47      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180307 2.750 2.789 2.744 2.777 +0.028 118,016 307,648 -70
May18 180307 2.782 2.815 2.773 2.806 +0.028 40,122 213,307 +2,760
Jun18 180307 2.820 2.855 2.812 2.847 +0.031 14,674 82,709 +393
Jul18 180307 2.862 2.898 2.857 2.892 +0.031 12,981 107,290 +1,280
Aug18 180307 2.871 2.904 2.864 2.899 +0.030 10,588 58,569 +776
Sep18 180307 2.847 2.882 2.842 2.878 +0.030 12,636 73,713 -96
Oct18 180307 2.861 2.893 2.855 2.890 +0.030 22,011 127,838 +2,304
Nov18 180307 2.906 2.935 2.901 2.935 +0.031 3,578 40,656 +139
Dec18 180307 3.023 3.052 3.015 3.051 +0.032 3,804 41,222 -88
Jan19 180307 3.105 3.133 3.097 3.132 +0.030 11,698 63,084 -808
Feb19 180307 3.096 3.096 3.064 3.096 +0.027 2,594 27,114 +41
Mar19 180307 2.978 3.000 2.972 3.000 +0.022 4,981 48,892 +190
Apr19 180307 2.679 2.694 2.676 2.694 +0.012 4,187 54,159 +902
May19 180307 2.646 2.655 2.637 2.655 +0.012 1,002 16,237 +534
Jun19 180307 2.676 2.683 2.665 2.683 +0.012 322 11,560 +169
Jul19 180307 2.706 2.713 2.696 2.713 +0.011 173 10,110 -4
Total Volume and Open Interest 266,955 1,365,312 +9,333
Brent Crude Oil(ICE)
May18 180307 65.23 65.80 63.83 64.34 -1.45 261,060 509,505 +1,284
Jun18 180307 64.94 65.56 63.63 64.15 -1.40 172,368 365,125 +7,802
Jul18 180307 64.66 65.27 63.37 63.88 -1.37 72,734 147,168 -1,496
Aug18 180307 64.35 64.94 63.07 63.59 -1.34 41,624 126,285 +1,797
Sep18 180307 64.07 64.63 62.75 63.27 -1.33 39,795 126,183 +1,156
Oct18 180307 63.66 64.28 62.42 62.94 -1.31 20,833 68,322 +3,080
Nov18 180307 63.36 63.92 62.15 62.60 -1.28 8,846 62,102 -603
Dec18 180307 62.94 63.55 61.70 62.25 -1.24 50,884 256,610 +2,283
Jan19 180307 62.72 63.23 61.52 61.95 -1.21 3,816 49,605 +539
Feb19 180307 62.07 62.38 61.68 61.68 -1.18 3,098 32,320 +580
Mar19 180307 62.37 62.38 61.40 61.40 -1.16 3,582 33,167 -90
Apr19 180307 61.14 61.14 61.14 61.14 -1.13 1,213 12,852 -181
May19 180307 60.88 60.88 60.88 60.88 -1.10 831 16,494 +312
Jun19 180307 61.18 61.81 60.07 60.60 -1.08 11,441 79,445 -1,308
Total Volume and Open Interest 722,274 2,306,190 +15,342
Gas Oil(ICE)
Mar18 180307 570.50 577.75 564.50 571.75 +0.25 38,529 74,836 -13,172
Apr18 180307 573.00 579.50 566.00 573.50 -0.25 96,484 232,851 +8,332
May18 180307 573.75 579.75 566.00 573.75 -1.00 54,077 160,943 +5,940
Jun18 180307 572.50 578.25 564.50 572.50 -1.25 49,045 98,753 +7,394
Jul18 180307 572.75 577.25 564.00 571.75 -1.50 15,624 54,289 -360
Aug18 180307 572.00 577.00 564.00 571.75 -1.25 8,472 34,485 +33
Sep18 180307 571.50 576.00 563.75 571.00 -1.50 7,222 35,761 -199
Oct18 180307 570.50 575.25 562.25 570.25 -1.50 3,635 28,483 -132
Nov18 180307 568.25 572.00 562.25 568.00 -1.50 1,648 14,684 +49
Dec18 180307 566.25 570.50 558.75 566.00 -1.25 15,087 115,723 +27
Total Volume and Open Interest 296,537 1,030,422 +7,705
Ethanol(CBOT)
Apr18 180307 1.509 1.519 1.486 1.515 +0.017 184 1,158 -32
May18 180307 1.520 1.523 1.518 1.523 +0.014 28 231 +0
Jun18 180307 1.520 1.520 1.520 1.520 +0.013 2 184 -1
Jul18 180307 1.518 1.518 1.518 1.518 +0.013 0 162 +0
Aug18 180307 1.517 1.517 1.517 1.517 +0.013 0 4 +0
Sep18 180307 1.513 1.513 1.513 1.513 +0.010 0 115 +0
Oct18 180307 1.506 1.506 1.506 1.506 +0.009      
Nov18 180307 1.490 1.490 1.490 1.490 +0.009 0 16 +0
Total Volume and Open Interest 214 1,914 -76
WTI Crude Oil(ICE)
Apr18 180307 62.06 62.59 60.59 61.15 -1.45 24,622 62,552 -1,648
May18 180307 61.86 62.46 60.50 61.02 -1.43 36,904 62,405 -306
Jun18 180307 61.55 62.17 60.28 60.75 -1.41 33,824 87,881 -4,658
Jul18 180307 61.28 61.75 59.87 60.37 -1.36 9,641 24,705 -25
Aug18 180307 60.71 61.25 59.47 59.93 -1.30 5,854 19,429 +236
Sep18 180307 60.20 60.72 59.07 59.45 -1.25 4,055 23,904 +151
Oct18 180307 59.69 60.20 58.66 58.97 -1.21 825 8,400 +5
Nov18 180307 59.23 59.37 58.42 58.53 -1.17 957 12,046 +60
Dec18 180307 58.69 59.29 57.75 58.12 -1.14 11,488 113,582 -1,410
Jan19 180307 57.73 57.73 57.73 57.73 -1.11 265 6,035 -133
Feb19 180307 57.33 57.33 57.33 57.33 -1.09 300 6,579 +7
Mar19 180307 56.96 56.96 56.96 56.96 -1.06 439 5,893 +52
Apr19 180307 56.62 56.62 56.62 56.62 -1.03 17 1,863 -10
May19 180307 56.29 56.29 56.29 56.29 -1.00 85 2,434 +61
Jun19 180307 56.35 56.56 55.81 55.97 -0.99 1,712 24,097 -566
Jul19 180307 55.66 55.66 55.66 55.66 -0.96 22 1,780 -3
Total Volume and Open Interest 135,369 556,571 -8,938
US Dollar Index(ICE)
Mar18 180307 89.490 89.745 89.330 89.607 +0.018 24,449 30,623 -451
Jun18 180307 89.050 89.320 88.915 89.185 +0.025 972 4,960 +236
Sep18 180307 88.700 88.810 88.600 88.800 +0.030 18 607 +11
Total Volume and Open Interest 25,444 36,439 -199
Australian Dollar(CME)
Mar18 180307 78.12 78.30 77.71 78.16 -0.02 88,105 103,912 -1,254
Jun18 180307 78.11 78.32 77.75 78.18 -0.02 612 4,202 +137
Sep18 180307 77.87 78.32 77.87 78.24 -0.02 2 487 +0
Total Volume and Open Interest 89,792 110,412 -853
British Pound(CME)
Mar18 180307 139.01 139.19 138.50 139.02 +0.09 131,197 180,170 -6,968
Jun18 180307 139.70 139.75 139.07 139.58 +0.08 6,134 14,010 +2,750
Sep18 180307 140.13 140.23 140.13 140.13 +0.10 2 280 +2
Total Volume and Open Interest 138,564 196,035 -4,437
Canadian Dollar(CME)
Mar18 180307 77.43 77.59 76.93 77.38 -0.15 82,355 128,692 +1,764
Jun18 180307 77.58 77.74 77.08 77.53 -0.14 1,761 9,095 +836
Sep18 180307 77.68 77.85 77.27 77.66 -0.14 106 1,681 +99
Dec18 180307 77.76 77.97 77.38 77.78 -0.14 28 2,689 +26
Total Volume and Open Interest 84,409 142,562 +2,857
Japanese Yen(CME)
Mar18 180307 94.68 94.90 94.21 94.35 +0.14 111,492 270,026 -680
Jun18 180307 95.29 95.48 94.81 94.95 +0.14 2,819 6,410 +255
Sep18 180307 95.80 95.93 95.57 95.58 +0.14 0 432 +0
Total Volume and Open Interest 114,494 278,044 -391
Swiss Franc(CME)
Mar18 180307 106.77 106.96 105.99 106.07 -0.33 22,265 60,132 -2,349
Jun18 180307 107.57 107.81 106.85 106.92 -0.33 493 1,593 +128
Sep18 180307 108.55 108.58 107.65 107.78 -0.34 4 23 -3
Total Volume and Open Interest 22,762 61,765 -2,224
EuroFX(CME)
Mar18 180307 124.30 124.62 123.93 124.14 unch 212,186 508,058 -2,420
Jun18 180307 125.15 125.47 124.81 125.00 unch 5,382 40,799 +2,861
Sep18 180307 126.03 126.34 125.76 125.90 unch 38 2,038 +12
Total Volume and Open Interest 220,896 556,623 +132
Mexican Peso(CME)
Mar18 180307 530.00 533.50 528.13 532.75 unch 42,646 183,064 +2,094
Apr18 180307 530.38 530.38 530.38 530.38 unch      
Total Volume and Open Interest 45,206 188,374 +4,604
Brazilian Real(CME)
Apr18 180307 310.35 310.80 307.25 307.75 -2.85 914 20,801 +32
May18 180307 306.75 306.85 306.45 306.85 -2.90 134 389 +74
Jun18 180307 306.00 306.00 306.00 306.00 -2.85 0 687 +0
Jul18 180307 305.15 305.15 305.15 305.15 -2.80 0 50 +0
Total Volume and Open Interest 1,048 21,980 +106
30-Year T-Bonds(CBOT)
Mar18 180307 144~110 145~000 144~020 144~040 -0~090 7,524 16,295 -3,901
Jun18 180307 143~100 144~000 143~000 143~030 -0~090 246,529 809,454 -2,460
Sep18 180307 142~030 142~030 142~030 142~030 -0~090 0 62 +0
Total Volume and Open Interest 254,053 825,811 -6,361
10-Year T-Notes(CBOT)
Mar18 180307 120~230 121~025 120~195 120~205 -0~010 47,984 72,052 -17,851
Jun18 180307 120~045 120~145 119~315 120~010 unch 1,473,819 3,457,562 -12,379
Sep18 180307 119~180 119~180 119~180 119~180 unch 0 2 +0
Total Volume and Open Interest 1,521,803 3,529,616 -30,230
5-Year T-Notes(CBOT)
Mar18 180307 114~100 114~172 114~082 114~090 -0~004 38,515 61,815 -15,406
Jun18 180307 114~006 114~080 113~302 113~312 -0~002 824,974 3,301,081 -20,588
Sep18 180307 113~312 113~312 113~312 113~312 -0~002 0 6 +0
Total Volume and Open Interest 863,489 3,362,902 -35,994
2 Year T-Notes(CBOT)
Mar18 180307 106~174 106~192 106~164 106~172 unch 15,479 43,412 -8,162
Jun18 180307 106~080 106~106 106~074 106~080 -0~004 336,864 1,800,756 -496
Sep18 180307 106~080 106~080 106~080 106~080 -0~004      
Total Volume and Open Interest 352,343 1,844,168 -8,658
Eurodollars(CME)
Mar18 180307 97.890 97.895 97.872 97.880 -0.010 294,132 1,311,079 +3,276
Jun18 180307 97.760 97.775 97.750 97.750 -0.010 317,158 1,627,040 -9,554
Sep18 180307 97.645 97.670 97.630 97.635 -0.010 188,378 1,458,497 +5,017
Dec18 180307 97.505 97.540 97.490 97.495 -0.010 282,206 1,856,236 -3,901
Mar19 180307 97.405 97.455 97.390 97.395 -0.015 237,648 1,318,497 -12,659
Jun19 180307 97.315 97.360 97.290 97.295 -0.015 255,685 1,360,146 -17,563
Sep19 180307 97.245 97.295 97.220 97.225 -0.015 202,600 957,099 +3,111
Dec19 180307 97.180 97.220 97.145 97.150 -0.015 272,458 2,091,428 +3,438
Mar20 180307 97.145 97.195 97.120 97.130 -0.010 147,318 979,541 +10,746
Jun20 180307 97.115 97.175 97.105 97.115 -0.010 120,755 890,561 +1,116
Sep20 180307 97.100 97.165 97.090 97.100 -0.010 111,839 600,832 +856
Dec20 180307 97.075 97.125 97.055 97.065 -0.005 150,462 668,810 -12,944
Mar21 180307 97.050 97.110 97.045 97.055 unch 67,400 494,570 +3,614
Jun21 180307 97.040 97.100 97.035 97.045 unch 51,485 243,785 -1,701
Sep21 180307 97.025 97.090 97.025 97.035 unch 43,335 186,378 -4,373
Dec21 180307 97.010 97.065 97.005 97.020 +0.005 51,549 263,368 +1,153
Mar22 180307 97.005 97.055 97.000 97.010 +0.005 29,308 138,000 +1,845
Jun22 180307 96.995 97.050 96.990 97.000 +0.005 24,689 86,575 +2,065
Total Volume and Open Interest 2,931,018 215,012 -23,496
Ultra T-Bond(CBOT)
Mar18 180307 156~26 157~09 156~02 156~06 -0~12 9,873 58,798 -6,293
Jun18 180307 155~15 156~15 155~04 155~10 -0~13 109,296 917,536 +2,825
Sep18 180307 154~10 154~10 154~10 154~10 -0~13      
Total Volume and Open Interest 119,169 976,334 -3,468
Ultra 10-Yr T-Note(CBOT)
Mar18 180307 128~200 129~015 128~115 128~125 -0~020 11,113 25,913 -5,573
Jun18 180307 128~010 128~175 127~300 128~000 -0~015 128,600 531,879 -605
Sep18 180307 128~000 128~000 128~000 128~000 -0~015      
Total Volume and Open Interest 139,713 557,792 -6,178
30 Day Federal Funds(CBOT)
Mar18 180307 98.505 98.507 98.503 98.505 unch 23,897 95,514 +3,780
Apr18 180307 98.345 98.345 98.335 98.340 unch 15,427 417,658 -3,992
May18 180307 98.330 98.330 98.325 98.330 unch 12,531 155,914 -380
Jun18 180307 98.225 98.230 98.220 98.225 +0.005 7,452 70,953 -587
Jul18 180307 98.140 98.150 98.135 98.140 unch 20,981 196,824 -1,596
Aug18 180307 98.115 98.130 98.110 98.115 unch 28,395 148,999 +4,697
Total Volume and Open Interest 220,773 2,011,122 -2,113
Japanese Govt Bonds(SGX)
Mar18 180307 151.05 151.12 150.94 151.03 -0.02 4,081 14,780 -920
Jun18 180307 150.74 150.82 150.66 150.72 -0.02 2,503 2,322 +1,800
Sep18 180307 150.72 150.72 150.72 150.72 -0.02      
Total Volume and Open Interest 6,584 17,102 +880
Euro-Buxl(EUREX)
Mar18 180307 161.58 162.28 161.10 161.88 +0.74 162,321 129,961 -138,756
Jun18 180307 159.92 160.82 159.52 160.36 +0.76 123,731 178,364 -25,903
Sep18 180307 162.10 166.44 162.10 164.88 +0.74      
Total Volume and Open Interest 286,052 473,661 +677
Euro-Bund(EUREX)
Mar18 180307 159.43 159.63 159.26 159.43 +0.18 1,503,345 714,719 -1,267,130
Jun18 180307 156.75 156.99 156.59 156.81 +0.24 1,062,310 1,191,336 -298,021
Sep18 180307 156.26 156.36 156.10 156.27 +0.18 14 68 +0
Total Volume and Open Interest 2,565,669 3,086,140 -385,134
Euro-Bobl(EUREX)
Mar18 180307 131.02 131.10 130.88 130.97 -0.01 1,215,141 695,766 -946,000
Jun18 180307 130.24 130.29 130.13 130.20 +0.04 886,159 991,290 -133,579
Sep18 180307 128.97 129.72 128.97 129.72 -0.01      
Total Volume and Open Interest 2,101,300 2,818,333 +51,698
Euro-Schatz(EUREX)
Mar18 180307 112.01 112.04 111.96 111.97 -0.03 1,020,477 536,092 -1,035,309
Jun18 180307 111.80 111.82 111.78 111.79 -0.00 841,494 1,276,578 -145,010
Sep18 180307 111.97 111.97 111.97 111.97 -0.03      
Total Volume and Open Interest 1,861,971 2,628,581 -364,408
3-Mth Euribor(EUREX)
Mar18 180307 100.325 100.325 100.325 100.325 unch 175 6,860 -175
Jun18 180307 100.315 100.315 100.315 100.315 unch 0 2,905 +0
Sep18 180307 100.305 100.305 100.305 100.305 unch 0 3,099 +0
Total Volume and Open Interest 200 35,176 -347
Long Gilt(LIFFE)
Mar18 180307 122~02 122~11 122~01 122~08 +0~07 2,989 33,369 -1,234
Jun18 180307 121~00 121~13 120~31 121~08 +0~07 162,341 694,584 -9,436
Total Volume and Open Interest 165,330 727,953 -10,670
3-Mth Short Sterling(LIFFE)
Mar18 180307 99.36 99.36 99.36 99.36 unch 38,458 334,751 -3,553
Jun18 180307 99.17 99.19 99.17 99.18 +0.01 56,564 684,583 -2,092
Sep18 180307 99.07 99.09 99.07 99.08 +0.01 41,179 407,416 +1,570
Dec18 180307 98.98 98.99 98.97 98.99 +0.01 59,387 437,741 -1,868
Mar19 180307 98.90 98.92 98.89 98.91 +0.01 56,273 343,251 +11,657
Jun19 180307 98.82 98.84 98.82 98.83 +0.01 50,678 271,489 +1,487
Total Volume and Open Interest 604,303 3,604,117 +16,135
3-Mth Euribor(LIFFE)
Mar18 180307 100.325 100.330 100.325 100.325 unch 69,389 463,551 -1,416
Jun18 180307 100.315 100.320 100.310 100.315 unch 52,057 549,245 -2,733
Sep18 180307 100.300 100.305 100.300 100.300 unch 91,385 562,439 -9,011
Total Volume and Open Interest 1,161,749 5,153,513 -28,911
3-Mth Aus T-Bills(SFE)
Mar18 180307 98.14 98.15 98.13 98.15 unch 34,200 46,602 -23,479
Jun18 180307 98.15 98.17 98.15 98.17 +0.01 38,759 181,977 -4,064
Sep18 180307 98.10 98.13 98.10 98.12 +0.01 18,917 195,265 -455
Dec18 180307 98.02 98.05 98.01 98.04 +0.02 26,351 172,209 -9,423
Mar19 180307 97.93 97.96 97.92 97.95 +0.02 17,302 117,469 -2,129
Jun19 180307 97.84 97.87 97.83 97.86 +0.02 16,059 104,360 -826
Sep19 180307 97.75 97.78 97.75 97.77 +0.01 15,173 67,547 -3,314
Dec19 180307 97.68 97.71 97.67 97.69 +0.01 5,254 51,360 -1,312
Mar20 180307 97.60 97.64 97.59 97.62 +0.01 2,884 9,539 -24
Jun20 180307 97.55 97.57 97.54 97.55 +0.01 166 3,275 -91
Total Volume and Open Interest 175,686 954,033 -44,867
10-Year Aus T-Bonds(SFE)
Mar18 180307 97.19 97.23 97.18 97.22 +0.02 137,668 1,161,683 -3,755
Jun18 180307 97.16 97.20 97.14 97.18 +0.02 1,181 32,328 +471
Total Volume and Open Interest 138,849 1,194,011 -3,284
3-Year Aus T-Bonds(SFE)
Mar18 180307 97.88 97.93 97.86 97.90 +0.02 190,518 1,030,441 -40,395
Jun18 180307 97.82 97.85 97.79 97.82 +0.02 9,127 36,883 +4,977
Total Volume and Open Interest 199,645 1,067,324 -35,418
Gold(CMX)
Apr18 180307 1339.5 1342.0 1323.0 1327.6 -7.6 221,216 309,292 -5,530
Jun18 180307 1343.8 1347.5 1329.0 1333.4 -7.6 16,202 107,805 -537
Aug18 180307 1347.8 1349.1 1335.5 1339.2 -7.7 1,987 27,446 +338
Oct18 180307 1358.7 1358.7 1341.7 1344.9 -7.7 444 4,526 +73
Dec18 180307 1365.4 1365.4 1347.2 1350.9 -7.9 1,899 38,605 -208
Feb19 180307 1367.1 1367.1 1353.8 1357.0 -7.9 17 2,255 +2
Apr19 180307 1372.6 1372.6 1363.3 1363.3 -7.8 12 2,786 -1
Jun19 180307 1376.0 1376.0 1369.6 1369.6 -8.0 179 1,435 +10
Aug19 180307 1375.7 1375.7 1375.7 1375.7 -8.0 0 9 +0
Oct19 180307 1381.9 1381.9 1381.9 1381.9 -8.0 0 27 +0
Dec19 180307 1389.5 1389.5 1389.5 1389.5 -8.0 0 3,348 +0
Total Volume and Open Interest 242,331 499,602 -5,849
Silver(CMX)
Mar18 180307 1664.0 1664.0 1640.0 1642.8 -28.7 143 954 -87
May18 180307 1681.0 1689.0 1643.5 1649.4 -29.0 55,301 148,293 +1,176
Jul18 180307 1692.0 1696.0 1652.5 1658.2 -29.0 2,569 19,087 +1,312
Sep18 180307 1692.0 1700.0 1662.5 1667.9 -29.1 775 7,399 +222
Dec18 180307 1711.5 1711.5 1678.0 1681.9 -29.0 489 15,697 +204
Mar19 180307 1702.0 1726.5 1693.0 1696.5 -29.1 136 484 +0
May19 180307 1705.9 1705.9 1705.9 1705.9 -29.1 30 54 +0
Total Volume and Open Interest 59,619 193,489 +2,859
Platinum(NYMEX)
Apr18 180307 971.0 973.7 952.0 953.2 -17.4 16,549 68,324 -1,639
Jul18 180307 978.0 978.1 957.2 958.3 -17.3 1,818 13,503 +944
Oct18 180307 974.5 974.5 963.3 963.8 -17.1 53 277 +29
Jan19 180307 985.0 985.0 969.0 969.0 -17.0 0 13 +0
Total Volume and Open Interest 18,420 82,134 -666
Palladium(NYMEX)
Mar18 180307 979.00 985.05 968.85 968.90 -19.25 13 53 -2
Jun18 180307 980.40 981.45 957.00 959.05 -19.25 3,493 24,994 -324
Sep18 180307 970.00 972.10 956.65 956.65 -16.75 31 776 +7
Total Volume and Open Interest 3,537 25,856 -319
Copper(CMX)
Mar18 180307 312.25 312.25 309.65 311.40 -2.30 1,006 3,578 -457
May18 180307 315.50 315.85 311.75 313.60 -2.30 79,045 143,543 +325
Jul18 180307 317.25 317.55 313.65 315.50 -2.20 7,991 41,999 +937
Sep18 180307 317.80 318.10 315.35 317.25 -2.10 4,225 28,306 +927
Dec18 180307 320.15 320.15 317.35 319.25 -1.90 5,900 19,144 +169
Total Volume and Open Interest 102,810 262,894 +3,809
E-mini DJIA Index(CBOT)
Mar18 180307 24659 24845 24410 24795 -57 309,960 111,013 -4,602
Jun18 180307 24693 24872 24432 24823 -54 6,810 3,874 +1,237
Sep18 180307 24637 24884 24470 24870 -52 12 138 -1
Dec18 180307 24871 24871 24675 24871 -61 0 4 +0
Total Volume and Open Interest 316,782 115,029 -3,366
S & P 500(CME)
Mar18 180307 2695.50 2729.50 2682.00 2723.30 -0.60 6,554 80,586 -3,055
Jun18 180307 2716.50 2733.50 2708.50 2728.30 -0.60 39 300 +33
Sep18 180307 2734.90 2740.20 2718.20 2734.90 -0.70 25 150 +25
Dec18 180307 2740.10 2745.20 2723.20 2740.10 -0.50 0 300 +0
Total Volume and Open Interest 6,618 81,336 -2,997
S & P 500 E-Mini(CME)
Mar18 180307 2700.00 2730.25 2681.25 2723.25 -0.75 1,781,823 3,109,807 -34,177
Jun18 180307 2708.00 2735.25 2686.50 2728.25 -0.75 55,825 168,640 +6,970
Sep18 180307 2710.00 2740.75 2694.75 2735.00 -0.50 1,966 15,797 +707
Dec18 180307 2708.25 2745.00 2700.00 2740.00 -0.50 29 24,921 +4
Total Volume and Open Interest 1,839,649 3,319,206 -26,502
NASDAQ 100 E-Mini(CME)
Mar18 180307 6858.00 6937.00 6798.25 6924.50 +16.75 467,865 222,802 -8,253
Jun18 180307 6894.50 6962.00 6825.25 6949.75 +16.00 8,216 14,448 +1,454
Sep18 180307 6940.75 6995.00 6858.25 6979.00 +16.00 23 593 +10
Total Volume and Open Interest 476,106 237,860 -6,789
S&P Midcap 400(CME) e-Mini
Mar18 180307 1901.10 1924.70 1888.70 1920.60 +3.60 17,776 74,112 -601
Jun18 180307 1899.20 1928.80 1893.00 1925.30 +4.80 16 26 +1
Sep18 180307 1930.10 1930.10 1911.70 1930.10 +3.00      
Total Volume and Open Interest 17,792 74,138 -600
Volatility Index(CBOE)
Mar18 180307 19.20 20.00 17.75 17.88 -0.45 82,456 142,110 -9,668
Apr18 180307 18.90 19.15 17.75 17.78 -0.20 52,046 106,712 +885
May18 180307 18.35 18.86 17.81 17.83 -0.15 15,553 34,865 +150
Jun18 180307 18.40 18.60 17.78 17.80 -0.03 7,677 39,517 -520
Total Volume and Open Interest 165,661 394,497 -9,153
S & P 600(CME)
Mar18 180307 956.40 956.40 956.40 956.40 +6.30      
Jun18 180307 957.00 957.00 957.00 957.00 +6.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180307 1541.70 1578.10 1539.30 1573.30 +14.30 17,520 25,569 -763
Jun18 180307 1554.90 1581.50 1552.20 1577.50 +14.60 174 289 +63
Total Volume and Open Interest 17,694 25,858 -700
Nikkei 225(CME)
Mar18 180307 21495 21495 21190 21450 -185 39,359 45,176 -9,875
Jun18 180307 21425 21425 21080 21340 -195 21,633 18,136 +16,594
Total Volume and Open Interest 60,992 63,312 +6,719
Nikkei 225(SGX)
Mar18 180307 21490 21805 21185 21205 -255 179,296 203,333 -19,249
Jun18 180307 21310 21630 21005 21025 -260 38,835 43,775 +23,860
Sep18 180307 20990 21015 20990 21015 -255 0 2 +0
Total Volume and Open Interest 218,133 259,528 +4,610
Nikkei 225 Mini(JPX)
Mar18 180307 21495 21805 21190 21200 -250 1,559,808 1,067,933 -25,784
Jun18 180307 21320 21635 21010 21010 -270 212,103 79,017 +12,972
Sep18 180307 21270 21580 20980 20980 -250 880 2,750 -4
Total Volume and Open Interest 1,791,887 1,228,102 +10,360
Nikkei 225(JPX)
Mar18 180307 21500 21810 21190 21200 -250 155,082 374,654 -20,757
Jun18 180307 21320 21630 21010 21010 -270 64,412 127,420 +48,801
Sep18 180307 21530 21560 20980 20980 -250 44 3,665 +62
Total Volume and Open Interest 219,704 591,881 +28,046
Nikkei 225(CME) Yen
Mar18 180307 21420 21485 21190 21440 -195 86,888 60,176 -16,833
Jun18 180307 21370 21370 21010 21260 -200 35,410 26,245 +22,273
Sep18 180307 21240 21240 21240 21240 -170      
Total Volume and Open Interest 122,298 86,421 +5,440
Nikkei 225(CME) e-Mini Yen
Mar18 180307 21230 21440 21220 21440 -190 1 34 +0
Jun18 180307 21260 21260 21260 21260 -200      
Sep18 180307 21240 21240 21240 21240 -170      
Total Volume and Open Interest 1 34 +0
CAC 40(EURONEXT)
Mar18 180307 5141.0 5204.5 5128.0 5186.5 +18.5 81,114 293,443 -9,820
Apr18 180307 5120.0 5184.5 5120.0 5167.5 +18.5 144 2,921 +40
May18 180307 5109.5 5109.5 5109.5 5109.5 +18.5      
Jun18 180307 5008.0 5055.0 5008.0 5049.5 +17.0 107 13,169 +102
Total Volume and Open Interest 81,365 333,538 -9,678
Hang Seng Index(HKFE)
Mar18 180307 30460 30658 30060 30202 -283 221,660 108,640 -630
Apr18 180307 30500 30648 30075 30204 -280 1,231 1,484 +175
Total Volume and Open Interest 223,297 118,272 -539
DAX(EUREX)
Mar18 180307 11999.0 12274.5 11965.5 12239.5 +129.5 130,036 123,174 -30,746
Jun18 180307 12010.0 12288.0 12010.0 12254.5 +128.5 1,355 8,007 -389
Sep18 180307 11993.0 12238.5 11993.0 12238.5 +126.5 114 1,019 -22
Total Volume and Open Interest 131,505 155,764 -7,593
Mini-DAX(EUREX)
Mar18 180307 12011.0 12275.0 11967.0 12239.5 +129.5 47,576 21,834 -4,677
Jun18 180307 11997.0 12285.0 11990.0 12254.5 +128.5 290 1,430 -39
Sep18 180307 12198.0 12238.5 12196.0 12238.5 +126.5 9 120 -4
Total Volume and Open Interest 47,875 28,071 -33
DJ EuroSTOXX 50(EUREX)
Mar18 180307 3327 3386 3320 3377 +20 1,576,410 3,751,757 -26,350
Jun18 180307 3244 3298 3235 3291 +21 17,845 177,752 +3,726
Sep18 180307 3258 3288 3242 3281 +19 437 3,830 +18
Total Volume and Open Interest 1,594,692 3,938,866 -22,606
Swiss Market Index(EUREX)
Mar18 180307 8670 8774 8660 8739 -14 57,965 286,715 -16,633
Jun18 180307 8520 8606 8508 8576 -15 1,817 35,317 -204
Sep18 180307 8549 8549 8549 8549 -14 0 57 +0
Total Volume and Open Interest 59,782 339,158 +232
FT-SE 100(EURONEXT)
Mar18 180307 7108.00 7170.50 7071.50 7145.50 +5.00 113,953 608,298 -1,126
Jun18 180307 7015.50 7088.00 6994.50 7063.50 +4.50 2,308 12,390 +1,519
Sep18 180307 7001.50 7001.50 7001.50 7001.50 +4.50 0 21 +0
Total Volume and Open Interest 116,261 621,709 +393
SPI 200(SFE)
Mar18 180307 5958.0 5990.0 5883.0 5897.0 -57.0 44,014 273,409 -7,810
Jun18 180307 5952.0 5977.0 5877.0 5884.0 -57.0 160 5,804 +6
Sep18 180307 5829.0 5829.0 5829.0 5829.0 -57.0 0 2,805 +0
Total Volume and Open Interest 44,192 284,308 -7,807
FTSE MIB(ISE)
Mar18 180307 22150.00 22520.00 22090.00 22454.00 +275.00 44,726 39,022 -2,725
Jun18 180307 21675.00 22030.00 21635.00 21967.00 +270.00 243 2,794 +71
Sep18 180307 21860.00 21860.00 21860.00 21860.00 +270.00 0 2 +0
Total Volume and Open Interest 44,969 41,818 -2,654
KOSPI 200(KFE)
Mar18 180307 310.75 315.05 308.80 310.95 +0.15 270,738 218,696 -31,326
Jun18 180307 312.30 316.00 309.65 311.00 -1.50 16,405 92,249 +54,693
Sep18 180307 314.10 316.10 310.40 312.60 +0.70 152 4,840 +79
Total Volume and Open Interest 287,301 368,294 +24,148
GSCI(CME)
Mar18 180307 445.30 447.15 439.85 441.45 -6.70 366 13,741 -355
Apr18 180307 447.70 447.70 440.30 441.80 -6.65 362 1,404 +362
May18 180307 441.70 441.70 441.70 441.70 -6.65      
Total Volume and Open Interest 728 15,145 +7
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!!!