Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 08, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180308 1052.50 1057.25 1047.00 1053.75 -1.25 2,839 2,773 -622
May18 180308 1063.00 1069.25 1056.50 1064.00 -1.25 106,266 401,666 +4,429
Jul18 180308 1072.00 1078.00 1065.50 1073.00 -1.00 54,515 191,494 +566
Aug18 180308 1071.25 1076.75 1065.50 1073.50 +0.25 6,214 24,281 +1,054
Sep18 180308 1053.75 1058.00 1049.25 1057.25 +1.50 1,778 7,513 +192
Nov18 180308 1042.25 1045.50 1036.00 1045.00 +0.50 34,531 148,018 +5,313
Jan19 180308 1045.75 1048.25 1040.00 1047.75 unch 2,904 11,577 +112
Mar19 180308 1043.75 1046.00 1038.25 1045.75 unch 2,300 16,018 +124
May19 180308 1042.25 1045.00 1038.00 1044.75 +0.50 461 4,442 +48
Jul19 180308 1042.25 1047.00 1040.00 1046.00 +0.50 850 5,638 +396
Aug19 180308 1032.50 1039.25 1032.50 1039.25 +0.50 4 70 +3
Sep19 180308 1022.25 1022.25 1022.25 1022.25 +0.50 0 36 +0
Nov19 180308 1005.25 1009.50 1002.75 1007.25 unch 603 5,608 -38
Jan20 180308 1012.00 1012.00 1012.00 1012.00 unch 1 20 +1
Total Volume and Open Interest 213,267 819,234 +11,579
Soybean Meal(CBOT)
Mar18 180308 379.80 382.70 378.40 380.60 +0.40 930 1,116 -456
May18 180308 382.90 386.20 380.20 383.40 -0.10 46,913 231,534 +423
Jul18 180308 384.00 387.40 381.50 384.50 -0.30 20,898 104,327 -104
Aug18 180308 380.60 383.80 378.50 380.90 -0.60 4,047 21,067 +328
Sep18 180308 376.40 379.40 374.90 377.10 -0.60 1,914 12,104 +131
Oct18 180308 372.30 374.20 370.50 373.00 -0.50 1,418 11,761 +50
Dec18 180308 370.40 372.20 368.60 371.50 -0.40 7,858 46,615 +1,025
Jan19 180308 366.10 368.30 365.10 367.80 -0.60 363 3,887 -13
Mar19 180308 361.30 362.20 360.00 361.10 -0.70 648 8,022 +209
May19 180308 356.40 358.40 356.20 357.00 -1.10 315 5,211 -61
Total Volume and Open Interest 86,041 453,096 +1,446
Soybean Oil(CBOT)
Mar18 180308 31.81 31.86 31.67 31.67 -0.26 224 220 -219
May18 180308 32.10 32.10 31.80 31.84 -0.26 55,123 252,933 -5,688
Jul18 180308 32.31 32.32 32.01 32.06 -0.25 25,658 99,871 -3,641
Aug18 180308 32.40 32.40 32.11 32.15 -0.25 5,615 25,580 +932
Sep18 180308 32.51 32.51 32.21 32.25 -0.26 1,452 16,300 +290
Oct18 180308 32.58 32.58 32.28 32.33 -0.25 851 13,103 +208
Dec18 180308 32.77 32.78 32.49 32.53 -0.24 5,867 54,768 +438
Jan19 180308 32.90 32.91 32.68 32.73 -0.24 684 9,552 +173
Mar19 180308 33.20 33.20 32.90 32.95 -0.24 1,322 6,527 +687
May19 180308 33.35 33.35 33.07 33.11 -0.22 24 1,572 +9
Total Volume and Open Interest 97,264 485,144 -6,809
Canola(WCE)
Mar18 180308 516.2 516.2 516.2 516.2 -0.4 12 1,912 +12
May18 180308 521.2 523.7 519.6 521.8 -0.4 9,483 76,666 -66
Jul18 180308 525.4 527.9 523.6 526.2 -0.4 2,559 39,783 +203
Nov18 180308 513.0 514.5 512.1 513.2 -0.8 2,167 51,941 +1,194
Jan19 180308 517.9 518.2 515.6 517.5 -0.4 206 3,371 +184
Total Volume and Open Interest 14,427 173,917 +1,527
Corn(CBOT)
Mar18 180308 378.50 385.75 378.00 385.75 +6.50 2,299 5,647 -649
May18 180308 386.25 393.75 385.75 393.50 +6.25 156,175 749,584 +1,527
Jul18 180308 393.50 400.50 392.75 400.50 +6.00 75,636 409,540 -519
Sep18 180308 398.50 405.00 398.00 405.00 +5.25 31,342 167,779 +4,869
Dec18 180308 405.00 410.25 404.50 410.25 +4.00 45,651 301,758 +6,947
Mar19 180308 412.00 416.75 411.50 416.75 +3.25 4,979 66,951 +1,749
May19 180308 416.75 421.25 416.75 421.25 +3.25 539 7,418 +156
Jul19 180308 420.50 425.25 420.50 425.25 +3.00 1,574 15,791 +503
Sep19 180308 412.00 414.75 412.00 414.75 +1.75 53 1,990 -25
Dec19 180308 414.00 417.25 413.50 416.75 +1.50 554 16,390 +80
Total Volume and Open Interest 318,842 1,743,951 +14,665
Wheat(CBOT)
Mar18 180308 495.25 495.75 491.00 494.75 +1.75 195 601 -137
May18 180308 497.25 502.50 490.25 499.25 +2.00 87,388 229,745 -1,281
Jul18 180308 513.00 518.00 505.75 515.25 +2.25 27,613 110,975 +1,248
Sep18 180308 528.75 534.00 522.00 531.75 +2.75 10,747 46,132 +1,070
Dec18 180308 548.00 553.50 542.00 552.00 +3.25 8,931 57,032 -17
Mar19 180308 562.25 567.25 556.25 565.75 +3.25 1,027 14,753 +261
Total Volume and Open Interest 137,055 465,424 +1,444
Wheat(KCBT)
Mar18 180308 520.00 520.00 513.75 519.75 -1.25 58 54 -56
May18 180308 533.25 538.50 526.00 533.25 -1.00 31,504 133,684 -843
Jul18 180308 550.25 555.00 542.25 550.00 -1.00 17,797 78,972 -1,089
Sep18 180308 566.50 571.25 558.25 566.75 -0.75 6,356 36,633 +866
Dec18 180308 583.50 589.50 576.75 585.00 -0.50 5,739 37,903 +1,436
Mar19 180308 593.75 598.00 585.50 593.75 -0.50 796 9,987 +230
May19 180308 597.00 597.00 587.25 594.00 +0.50 158 1,290 +49
Total Volume and Open Interest 62,485 300,111 +634
Wheat(MGE)
Mar18 180308 621.75 623.25 621.75 621.75 +1.75 16 13 -13
May18 180308 619.25 625.00 617.25 624.75 +4.75 3,446 33,051 +308
Jul18 180308 627.50 633.25 626.00 632.75 +5.00 1,266 9,788 -119
Sep18 180308 633.00 638.75 632.00 638.75 +5.00 1,146 8,295 -182
Dec18 180308 641.75 646.25 641.00 646.25 +3.75 398 4,735 +83
Mar19 180308 648.00 651.25 647.00 651.25 +3.00 93 876 -6
Total Volume and Open Interest 6,367 56,804 +72
Oats(CBOT)
Mar18 180308 260.75 260.75 260.75 260.75 +1.25 8 4 -6
May18 180308 266.25 267.50 264.25 265.00 +1.00 127 4,702 -14
Jul18 180308 268.00 268.00 264.25 264.50 -0.50 27 613 +13
Sep18 180308 264.25 264.25 263.75 263.75 +0.50 0 28 +0
Total Volume and Open Interest 162 5,563 -7
Rough Rice(CBOT)
Mar18 180308 12.26 12.26 12.26 12.26 -0.05 44 10 -93
May18 180308 12.47 12.50 12.31 12.43 -0.05 438 6,093 -24
Jul18 180308 12.66 12.66 12.57 12.62 -0.05 51 1,249 +31
Sep18 180308 11.76 11.84 11.76 11.84 unch 13 771 +10
Total Volume and Open Interest 546 8,123 -76
Live Cattle(CME)
Apr18 180308 123.230 123.300 120.900 121.785 -1.195 33,904 116,918 -4,509
Jun18 180308 114.980 115.000 112.600 113.285 -1.545 23,759 134,939 +2,015
Aug18 180308 112.450 112.535 110.450 111.250 -1.200 10,076 67,520 +1,230
Oct18 180308 115.150 115.150 113.000 114.180 -0.955 6,148 29,721 +67
Dec18 180308 118.035 118.200 116.035 117.350 -0.750 3,963 15,689 +814
Feb19 180308 118.930 119.150 117.135 118.330 -0.770 384 4,612 +97
Total Volume and Open Interest 78,410 372,271 -231
Feeder Cattle(CME)
Mar18 180308 143.650 144.130 141.130 141.750 -2.035 2,469 8,697 -834
Apr18 180308 145.600 145.800 141.900 143.000 -2.380 6,614 18,999 +183
May18 180308 147.130 147.300 143.330 144.450 -2.430 3,842 14,830 +149
Aug18 180308 151.935 152.485 148.250 149.985 -2.050 2,288 8,819 +220
Sep18 180308 152.830 153.150 149.080 150.735 -2.165 813 2,009 +91
Oct18 180308 152.700 153.080 148.935 150.580 -2.105 346 1,293 +47
Nov18 180308 152.100 152.100 148.300 149.950 -2.150 101 1,145 +36
Total Volume and Open Interest 16,483 56,157 -103
Lean Hogs(CME)
Apr18 180308 67.180 68.180 66.635 68.080 +0.280 20,921 71,873 -3,807
May18 180308 72.180 72.800 71.300 72.350 -0.250 1,815 2,933 +869
Jun18 180308 78.350 78.635 77.350 78.250 -0.350 14,034 56,493 +1,523
Jul18 180308 79.180 79.350 78.350 78.930 -0.620 4,426 20,046 +423
Aug18 180308 79.400 79.600 78.430 79.330 -0.470 3,372 26,552 +42
Oct18 180308 67.535 67.885 66.885 67.650 -0.250 3,021 30,095 -763
Dec18 180308 62.600 62.735 61.850 62.485 -0.165 1,694 13,343 +236
Feb19 180308 66.050 66.635 65.785 66.285 -0.015 100 2,107 -4
Total Volume and Open Interest 49,398 223,728 -1,474
Class III Milk(CME)
Mar18 180308 14.16 14.19 14.11 14.16 +0.03 151 4,405 +10
Apr18 180308 14.00 14.11 13.91 14.10 +0.08 218 3,628 -23
May18 180308 14.14 14.22 14.04 14.20 +0.06 70 2,750 +6
Jun18 180308 14.63 14.69 14.60 14.68 +0.05 28 2,283 +9
Jul18 180308 15.22 15.26 15.22 15.25 +0.02 13 1,738 +4
Aug18 180308 15.62 15.62 15.62 15.62 +0.03 37 1,535 +8
Sep18 180308 15.81 15.87 15.81 15.87 +0.05 31 1,697 +17
Oct18 180308 15.82 15.90 15.82 15.87 -0.01 12 1,341 +6
Nov18 180308 15.78 15.84 15.76 15.80 +0.01 5 1,294 -1
Dec18 180308 15.72 15.74 15.72 15.72 +0.03 5 1,217 +1
Jan19 180308 15.50 15.55 15.50 15.50 +0.04 0 83 +0
Feb19 180308 15.56 15.56 15.56 15.56 +0.05 0 43 +0
Mar19 180308 15.57 15.57 15.57 15.57 +0.02 0 40 +0
Total Volume and Open Interest 570 22,300 +37
Cocoa(ICE)
Mar18 180308 2529 2529 2491 2506 +50 45 249 -25
May18 180308 2435 2522 2427 2493 +50 36,512 130,252 +1,387
Jul18 180308 2458 2540 2452 2518 +50 19,572 67,827 -1,369
Sep18 180308 2476 2553 2472 2535 +49 11,567 29,689 +3,408
Dec18 180308 2474 2541 2474 2528 +47 4,501 22,356 +402
Mar19 180308 2465 2528 2465 2512 +43 2,662 18,875 +500
May19 180308 2478 2533 2471 2516 +42 1,009 7,458 +439
Total Volume and Open Interest 76,599 284,461 +4,713
Coffee "C"(ICE)
Mar18 180308 119.10 119.10 119.00 119.00 -0.30 1 43 -13
May18 180308 120.75 121.80 119.60 120.30 -0.45 19,649 139,669 +89
Jul18 180308 123.05 123.95 121.80 122.60 -0.35 8,343 41,371 -1,380
Sep18 180308 125.35 126.15 124.10 124.85 -0.35 6,882 26,409 +1,132
Dec18 180308 128.70 129.50 127.45 128.25 -0.30 4,178 22,751 +203
Mar19 180308 132.00 132.75 130.85 131.70 -0.25 856 7,144 +273
Total Volume and Open Interest 40,236 242,958 +440
Orange Juice(ICE)
Mar18 180308 138.50 138.50 138.50 138.50 -2.65 5 16 +0
May18 180308 141.70 142.80 138.55 139.00 -2.65 552 9,097 -34
Jul18 180308 142.10 143.00 139.25 139.45 -2.50 81 1,617 -30
Sep18 180308 142.70 142.70 140.10 140.30 -2.30 51 639 +47
Nov18 180308 140.55 140.55 140.55 140.55 -2.35 2 286 -2
Jan19 180308 141.25 141.25 141.25 141.25 -2.55 1 2 +0
Total Volume and Open Interest 692 11,657 -19
Sugar #11(ICE)
May18 180308 12.90 13.11 12.81 12.89 +0.10 51,577 431,309 -2,723
Jul18 180308 13.10 13.29 13.01 13.10 +0.11 21,223 159,376 -4,201
Oct18 180308 13.45 13.67 13.42 13.48 +0.11 16,627 119,569 +2,664
Mar19 180308 14.27 14.47 14.21 14.28 +0.12 9,382 84,577 -466
May19 180308 14.36 14.57 14.34 14.43 +0.15 3,306 17,164 +306
Jul19 180308 14.44 14.64 14.43 14.54 +0.18 564 11,423 +206
Oct19 180308 14.72 14.88 14.71 14.83 +0.19 339 10,193 +118
Mar20 180308 15.20 15.33 15.18 15.29 +0.17 9 4,634 -6
Total Volume and Open Interest 103,027 841,282 -4,102
London Cocoa(LCE)
Mar18 180308 1737 1810 1737 1807 +58 9,954 28,372 -967
May18 180308 1722 1778 1712 1773 +46 29,266 79,822 +1,197
Jul18 180308 1731 1783 1721 1778 +43 8,723 54,712 -658
Sep18 180308 1735 1782 1725 1779 +42 6,244 30,789 +800
Dec18 180308 1731 1779 1722 1775 +42 5,782 41,607 +939
Mar19 180308 1715 1760 1711 1757 +37 3,571 25,950 -42
May19 180308 1718 1755 1715 1755 +32 1,115 8,870 +157
Total Volume and Open Interest 65,405 280,326 +1,504
London Sugar(LCE)
May18 180308 357.30 361.60 355.60 356.70 +2.60 6,684 52,036 +141
Aug18 180308 353.40 356.70 350.80 352.30 +2.20 2,283 26,362 +37
Oct18 180308 354.00 358.10 352.60 354.10 +2.10 360 8,604 +102
Dec18 180308 361.50 364.20 359.00 360.30 +2.30 119 4,318 -2
Mar19 180308 368.50 370.90 366.40 367.80 +2.50 98 3,835 +7
Total Volume and Open Interest 9,613 97,648 +299
Cotton(ICE)
Mar18 180307 84.20 84.20 84.20 84.20 +0.36 4 21 -52
May18 180308 83.26 85.25 82.96 85.12 +2.26 40,270 131,508 -2,413
Jul18 180308 82.56 84.69 82.56 84.55 +2.00 17,154 60,314 -1,432
Oct18 180308 79.78 79.78 79.78 79.78 +0.93 5 3 +1
Dec18 180308 78.01 78.50 78.01 78.49 +0.44 8,759 63,003 +2,174
Mar19 180308 78.10 78.40 78.10 78.34 +0.23 509 9,821 +229
Total Volume and Open Interest 67,460 270,288 -1,128
Lumber(CME)
Mar18 180308 497.0 497.0 490.0 491.5 -6.0 403 606 -221
May18 180308 475.5 482.0 474.1 477.0 -1.6 772 4,998 +115
Jul18 180308 464.0 466.9 463.2 466.1 +0.2 82 588 +23
Sep18 180308 453.3 454.0 453.3 454.0 +0.9 11 134 +4
Total Volume and Open Interest 1,269 6,413 -80
Crude Oil(NYM)
Apr18 180308 61.33 61.40 59.95 60.12 -1.03 634,953 434,038 -29,629
May18 180308 61.22 61.25 59.91 60.06 -0.96 197,581 282,402 +10,689
Jun18 180308 60.94 60.98 59.77 59.91 -0.84 116,630 300,337 -5,196
Jul18 180308 60.52 60.58 59.49 59.64 -0.73 31,377 143,060 +482
Aug18 180308 60.06 60.12 59.14 59.27 -0.66 16,718 86,913 +262
Sep18 180308 59.61 59.63 58.69 58.84 -0.61 25,039 124,718 +4,133
Oct18 180308 58.96 59.16 58.24 58.41 -0.56 6,468 92,198 -72
Nov18 180308 58.39 58.71 57.82 58.01 -0.52 2,984 72,772 +64
Dec18 180308 58.17 58.32 57.44 57.64 -0.48 45,222 238,008 -1,103
Jan19 180308 57.71 57.87 57.09 57.28 -0.45 2,483 85,867 -228
Feb19 180308 57.29 57.52 56.71 56.91 -0.42 3,615 51,497 -808
Mar19 180308 56.97 57.07 56.36 56.58 -0.38 5,010 43,262 +1,673
Apr19 180308 56.27 56.27 56.27 56.27 -0.35 816 21,509 +216
May19 180308 55.96 55.96 55.96 55.96 -0.33 420 19,502 +319
Jun19 180308 55.98 56.13 55.46 55.67 -0.30 9,155 105,505 -525
Jul19 180308 55.38 55.38 55.38 55.38 -0.28 601 17,112 +30
Total Volume and Open Interest 1,120,554 2,451,492 -17,522
e-miNY Crude Oil(NYM)
Apr18 180308 61.350 61.400 59.950 60.125 -1.025 12,179 1,627 -45
May18 180308 61.150 61.250 59.925 60.050 -0.975 324 449 -73
Jun18 180308 60.850 60.900 59.875 59.900 -0.850 29 143 +1
Jul18 180308 59.650 60.475 59.650 59.650 -0.725 8 66 +2
Aug18 180308 59.650 59.675 59.225 59.275 -0.650 3 125 -3
Sep18 180308 59.175 59.175 58.850 58.850 -0.600 1 68 +0
Oct18 180308 58.900 58.900 58.400 58.400 -0.575 0 36 +0
Nov18 180308 58.000 58.000 58.000 58.000 -0.525 0 125 +0
Dec18 180308 57.650 58.200 57.600 57.650 -0.475 11 159 +0
Jan19 180308 57.275 57.275 57.275 57.275 -0.450 0 30 +0
Total Volume and Open Interest 12,565 2,870 -118
NY Harbor ULSD(NYM)
Apr18 180308 187.77 188.28 185.62 185.91 -1.55 59,509 103,921 -8,276
May18 180308 188.43 188.70 185.91 186.22 -1.69 37,794 78,508 +5,361
Jun18 180308 188.29 188.86 186.15 186.38 -1.76 25,985 50,184 -585
Jul18 180308 188.94 189.05 186.35 186.59 -1.76 13,589 34,150 +147
Aug18 180308 188.44 189.20 186.56 186.78 -1.73 6,016 17,366 +175
Sep18 180308 189.09 189.44 186.84 187.08 -1.70 5,448 16,971 +138
Oct18 180308 188.82 189.57 187.07 187.33 -1.64 2,321 10,811 +216
Nov18 180308 188.42 189.61 187.25 187.52 -1.58 1,412 6,063 +52
Dec18 180308 189.48 189.60 187.31 187.55 -1.56 6,908 46,289 -893
Jan19 180308 189.29 189.65 187.49 187.72 -1.53 1,180 6,987 +282
Feb19 180308 188.98 189.41 187.46 187.63 -1.48 224 2,064 -11
Mar19 180308 188.41 188.84 186.97 187.05 -1.48 338 2,485 +104
Apr19 180308 187.20 187.20 185.57 185.57 -1.46 87 870 +45
May19 180308 184.58 184.58 184.58 184.58 -1.44 31 619 -1
Total Volume and Open Interest 161,001 388,432 -3,238
RBOB Gasoline(NYM)
Apr18 180308 191.87 192.09 186.44 186.77 -4.26 65,580 114,825 -9,690
May18 180308 192.95 193.13 187.95 188.28 -3.92 51,086 98,042 +7,894
Jun18 180308 192.70 192.79 188.18 188.47 -3.56 23,152 54,359 +1,121
Jul18 180308 191.49 191.60 187.43 187.71 -3.12 13,692 40,960 +657
Aug18 180308 189.53 189.69 186.07 186.35 -2.61 7,726 21,085 -33
Sep18 180308 186.26 186.95 183.85 184.11 -2.18 8,497 24,756 +762
Oct18 180308 172.28 173.26 170.45 170.80 -1.89 2,914 11,365 -59
Nov18 180308 168.31 169.60 167.08 167.45 -1.69 782 9,612 +171
Dec18 180308 166.82 166.89 164.43 164.96 -1.49 2,185 20,321 -372
Jan19 180308 165.05 165.89 163.74 164.08 -1.36 235 7,042 +52
Total Volume and Open Interest 176,296 407,743 +617
e-miNY RBOB Gasoline(NYM)
Apr18 180308 186.77 186.77 186.77 186.77 -4.26 0 1 +0
May18 180308 188.28 188.28 188.28 188.28 -3.92      
Jun18 180308 188.47 188.47 188.47 188.47 -3.56      
Jul18 180308 187.71 187.71 187.71 187.71 -3.12      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180308 2.786 2.793 2.737 2.756 -0.021 132,005 294,447 -13,201
May18 180308 2.813 2.819 2.767 2.787 -0.019 60,548 220,494 +7,187
Jun18 180308 2.851 2.859 2.812 2.833 -0.014 19,233 83,626 +917
Jul18 180308 2.899 2.903 2.858 2.881 -0.011 18,656 106,051 -1,239
Aug18 180308 2.904 2.909 2.866 2.890 -0.009 12,099 57,004 -1,565
Sep18 180308 2.883 2.890 2.848 2.870 -0.008 14,668 74,954 +1,241
Oct18 180308 2.894 2.901 2.860 2.881 -0.009 23,101 129,593 +1,755
Nov18 180308 2.930 2.945 2.905 2.927 -0.008 6,049 40,209 -447
Dec18 180308 3.053 3.060 3.025 3.044 -0.007 4,063 41,867 +645
Jan19 180308 3.134 3.142 3.106 3.127 -0.005 9,356 62,903 -181
Feb19 180308 3.098 3.105 3.071 3.092 -0.004 4,804 27,220 +106
Mar19 180308 2.994 3.008 2.976 2.998 -0.002 9,123 50,239 +1,347
Apr19 180308 2.687 2.699 2.676 2.694 unch 8,317 55,861 +1,702
May19 180308 2.645 2.657 2.639 2.655 unch 2,257 17,722 +1,485
Jun19 180308 2.681 2.683 2.666 2.683 unch 494 11,581 +21
Jul19 180308 2.712 2.713 2.696 2.713 unch 327 10,046 -64
Total Volume and Open Interest 329,650 1,365,913 +601
Brent Crude Oil(ICE)
May18 180308 64.51 64.56 63.43 63.61 -0.73 199,793 498,677 -10,828
Jun18 180308 64.28 64.36 63.26 63.44 -0.71 143,489 356,460 -8,665
Jul18 180308 63.99 64.08 63.00 63.17 -0.71 67,631 145,338 -1,830
Aug18 180308 63.74 63.78 62.73 62.90 -0.69 35,099 129,001 +2,716
Sep18 180308 63.42 63.47 62.46 62.61 -0.66 35,373 126,195 +12
Oct18 180308 63.09 63.13 62.15 62.31 -0.63 13,865 69,425 +1,103
Nov18 180308 62.74 62.79 61.89 62.00 -0.60 11,420 64,893 +2,791
Dec18 180308 62.38 62.43 61.54 61.68 -0.57 48,966 257,232 +622
Jan19 180308 62.04 62.08 61.29 61.39 -0.56 4,446 51,149 +1,544
Feb19 180308 61.14 61.14 61.14 61.14 -0.54 4,272 32,961 +641
Mar19 180308 60.90 60.90 60.90 60.90 -0.50 3,607 33,283 +116
Apr19 180308 60.67 60.67 60.67 60.67 -0.47 857 12,727 -125
May19 180308 60.44 60.44 60.44 60.44 -0.44 1,823 15,512 -982
Jun19 180308 60.65 60.73 60.04 60.20 -0.40 8,854 79,496 +51
Total Volume and Open Interest 605,407 2,292,846 -13,344
Gas Oil(ICE)
Mar18 180308 570.75 570.75 562.75 566.75 -5.00 44,837 57,985 -16,851
Apr18 180308 571.25 572.50 564.50 568.25 -5.25 124,273 229,956 -2,895
May18 180308 571.75 572.75 564.50 568.25 -5.50 86,794 171,766 +10,823
Jun18 180308 570.25 571.25 563.00 566.75 -5.75 50,119 102,829 +4,076
Jul18 180308 570.25 570.25 562.25 565.75 -6.00 19,789 49,871 -4,418
Aug18 180308 568.75 569.00 562.25 565.75 -6.00 8,588 35,464 +979
Sep18 180308 568.25 568.25 561.50 565.00 -6.00 10,017 35,571 -190
Oct18 180308 567.50 567.50 561.50 564.25 -6.00 3,750 28,596 +113
Nov18 180308 564.50 565.25 559.00 562.25 -5.75 1,183 14,878 +194
Dec18 180308 563.25 563.25 557.00 560.25 -5.75 18,217 116,257 +534
Total Volume and Open Interest 374,058 1,023,599 -6,823
Ethanol(CBOT)
Apr18 180308 1.510 1.531 1.506 1.512 -0.003 224 1,121 -37
May18 180308 1.528 1.531 1.520 1.520 -0.003 75 249 +18
Jun18 180308 1.522 1.522 1.519 1.519 -0.001 37 204 +20
Jul18 180308 1.517 1.517 1.517 1.517 -0.001 0 162 +0
Aug18 180308 1.520 1.520 1.516 1.516 -0.001 0 4 +0
Sep18 180308 1.515 1.515 1.512 1.512 -0.001 0 115 +0
Oct18 180308 1.505 1.505 1.505 1.505 -0.001      
Nov18 180308 1.489 1.489 1.489 1.489 -0.001 0 16 +0
Total Volume and Open Interest 336 1,915 +1
WTI Crude Oil(ICE)
Apr18 180308 61.29 61.38 59.97 60.12 -1.03 47,810 61,297 -1,255
May18 180308 61.23 61.25 59.92 60.06 -0.96 65,837 64,137 +1,732
Jun18 180308 60.89 60.98 59.78 59.91 -0.84 41,753 85,042 -2,839
Jul18 180308 60.51 60.56 59.55 59.64 -0.73 12,044 25,319 +614
Aug18 180308 60.05 60.11 59.16 59.27 -0.66 5,550 19,203 -226
Sep18 180308 59.55 59.62 58.69 58.84 -0.61 4,158 24,362 +458
Oct18 180308 58.95 59.08 58.27 58.41 -0.56 578 8,452 +52
Nov18 180308 58.44 58.57 57.86 58.01 -0.52 411 12,089 +43
Dec18 180308 58.22 58.29 57.49 57.64 -0.48 9,708 112,520 -1,062
Jan19 180308 57.28 57.28 57.28 57.28 -0.45 688 6,243 +208
Feb19 180308 56.91 56.91 56.91 56.91 -0.42 230 6,731 +152
Mar19 180308 56.58 56.58 56.58 56.58 -0.38 705 6,364 +471
Apr19 180308 56.27 56.27 56.27 56.27 -0.35 11 1,863 +0
May19 180308 55.96 55.96 55.96 55.96 -0.33 11 2,442 +8
Jun19 180308 55.86 55.90 55.65 55.67 -0.30 1,592 23,543 -554
Jul19 180308 55.38 55.38 55.38 55.38 -0.28 7 1,780 +0
Total Volume and Open Interest 196,238 555,391 -1,180
US Dollar Index(ICE)
Mar18 180308 89.585 90.215 89.420 90.155 +0.548 32,814 31,160 +537
Jun18 180308 89.225 89.800 89.020 89.735 +0.550 3,860 5,597 +637
Sep18 180308 88.865 89.350 88.635 89.350 +0.550 20 614 +7
Total Volume and Open Interest 36,713 37,639 +1,200
Australian Dollar(CME)
Mar18 180308 78.18 78.39 77.72 77.88 -0.28 126,280 99,585 -4,327
Jun18 180308 78.19 78.42 77.76 77.91 -0.27 1,079 4,274 +72
Sep18 180308 78.10 78.10 77.88 77.96 -0.28 1 488 +1
Total Volume and Open Interest 128,007 106,051 -4,361
British Pound(CME)
Mar18 180308 139.01 139.14 137.84 138.01 -1.01 120,449 181,091 +921
Jun18 180308 139.61 139.70 138.43 138.57 -1.01 1,332 14,661 +651
Sep18 180308 139.13 139.13 139.13 139.13 -1.00 0 280 +0
Total Volume and Open Interest 122,405 197,439 +1,404
Canadian Dollar(CME)
Mar18 180308 77.45 77.72 77.17 77.46 +0.08 91,827 124,508 -4,184
Jun18 180308 77.62 77.87 77.33 77.61 +0.08 1,839 9,962 +867
Sep18 180308 77.71 77.95 77.49 77.75 +0.09 99 1,730 +49
Dec18 180308 77.82 78.01 77.60 77.87 +0.09 18 2,700 +11
Total Volume and Open Interest 93,838 139,318 -3,244
Japanese Yen(CME)
Mar18 180308 94.29 94.49 94.11 94.18 -0.17 133,911 268,642 -1,384
Jun18 180308 94.90 95.07 94.71 94.77 -0.18 3,512 7,093 +683
Sep18 180308 95.49 95.63 95.35 95.41 -0.17 0 432 +0
Total Volume and Open Interest 137,581 277,327 -717
Swiss Franc(CME)
Mar18 180308 106.07 106.20 105.10 105.15 -0.92 26,261 60,565 +433
Jun18 180308 106.93 107.04 105.93 105.98 -0.94 488 1,744 +151
Sep18 180308 106.80 107.88 106.80 106.84 -0.94 10 23 +0
Total Volume and Open Interest 26,759 62,349 +584
EuroFX(CME)
Mar18 180308 124.16 124.54 123.04 123.12 -1.02 218,947 506,582 -1,476
Jun18 180308 125.05 125.40 123.90 123.98 -1.02 8,782 43,131 +2,332
Sep18 180308 125.89 126.19 124.87 124.87 -1.03 118 2,072 +34
Total Volume and Open Interest 229,249 557,530 +907
Mexican Peso(CME)
Mar18 180308 533.63 536.50 531.88 534.75 +2.00 48,967 183,234 +170
Apr18 180308 532.38 532.38 532.38 532.38 +2.00      
Total Volume and Open Interest 53,121 192,062 +3,688
Brazilian Real(CME)
Apr18 180308 307.40 307.90 305.30 306.00 -1.75 1,715 21,004 +203
May18 180308 305.05 305.05 304.65 305.05 -1.80 177 434 +45
Jun18 180308 304.25 304.25 304.25 304.25 -1.75 0 687 +0
Jul18 180308 303.35 303.35 303.35 303.35 -1.80 0 50 +0
Total Volume and Open Interest 1,892 22,228 +248
30-Year T-Bonds(CBOT)
Mar18 180308 144~060 145~010 144~020 144~190 +0~150 5,331 14,151 -2,144
Jun18 180308 143~040 144~000 143~000 143~170 +0~140 294,247 798,468 -10,986
Sep18 180308 142~170 142~170 142~170 142~170 +0~140 0 62 +0
Total Volume and Open Interest 299,578 812,681 -13,130
10-Year T-Notes(CBOT)
Mar18 180308 120~205 120~295 120~190 120~255 +0~050 34,443 55,866 -16,186
Jun18 180308 120~000 120~100 119~305 120~055 +0~045 1,485,681 3,423,474 -34,088
Sep18 180308 119~260 119~260 119~260 119~260 +0~080 0 2 +0
Total Volume and Open Interest 1,520,124 3,479,342 -50,274
5-Year T-Notes(CBOT)
Mar18 180308 114~094 114~130 114~080 114~112 +0~022 24,928 51,379 -10,436
Jun18 180308 113~310 114~040 113~300 114~014 +0~022 779,835 3,323,861 +22,780
Sep18 180308 114~014 114~014 114~014 114~014 +0~022 0 6 +0
Total Volume and Open Interest 804,763 3,375,246 +12,344
2 Year T-Notes(CBOT)
Mar18 180308 106~174 106~182 106~170 106~172 unch 9,833 38,969 -4,443
Jun18 180308 106~080 106~090 106~074 106~080 unch 332,735 1,801,207 +451
Sep18 180308 106~080 106~080 106~080 106~080 unch      
Total Volume and Open Interest 342,568 1,840,176 -3,992
Eurodollars(CME)
Mar18 180308 97.872 97.875 97.863 97.868 -0.012 258,563 1,305,927 -5,152
Jun18 180308 97.750 97.755 97.735 97.745 -0.005 221,593 1,646,392 +19,352
Sep18 180308 97.635 97.645 97.625 97.635 unch 255,047 1,450,325 -8,172
Dec18 180308 97.490 97.505 97.480 97.495 unch 364,709 1,852,127 -4,109
Mar19 180308 97.395 97.410 97.380 97.390 -0.005 258,686 1,318,900 +403
Jun19 180308 97.295 97.310 97.275 97.285 -0.010 229,251 1,372,195 +12,049
Sep19 180308 97.225 97.245 97.205 97.220 -0.005 201,383 960,597 +3,498
Dec19 180308 97.145 97.175 97.135 97.150 unch 353,100 2,120,012 +28,584
Mar20 180308 97.125 97.155 97.110 97.130 unch 158,252 974,676 -4,865
Jun20 180308 97.110 97.140 97.095 97.115 unch 165,963 885,487 -5,074
Sep20 180308 97.095 97.135 97.085 97.105 +0.005 100,182 605,601 +4,769
Dec20 180308 97.065 97.100 97.055 97.075 +0.010 181,885 696,513 +27,703
Mar21 180308 97.050 97.090 97.045 97.065 +0.010 81,452 497,928 +3,358
Jun21 180308 97.040 97.080 97.035 97.055 +0.010 60,137 251,290 +7,505
Sep21 180308 97.030 97.075 97.020 97.045 +0.010 42,758 187,152 +774
Dec21 180308 97.010 97.055 97.005 97.030 +0.010 45,418 257,774 -5,594
Mar22 180308 97.005 97.045 97.000 97.020 +0.010 34,447 139,384 +1,384
Jun22 180308 96.995 97.035 96.990 97.010 +0.010 32,973 85,233 -1,342
Total Volume and Open Interest 3,144,087 295,076 +80,064
Ultra T-Bond(CBOT)
Mar18 180308 156~08 157~09 155~29 156~23 +0~17 9,467 53,054 -5,744
Jun18 180308 155~11 156~15 155~00 155~27 +0~17 145,967 914,516 -3,020
Sep18 180308 154~27 154~27 154~27 154~27 +0~17      
Total Volume and Open Interest 155,434 967,570 -8,764
Ultra 10-Yr T-Note(CBOT)
Mar18 180308 128~140 128~260 128~105 128~195 +0~070 5,714 24,107 -1,806
Jun18 180308 127~315 128~135 127~290 128~070 +0~070 160,525 531,809 -70
Sep18 180308 128~070 128~070 128~070 128~070 +0~070      
Total Volume and Open Interest 166,239 555,916 -1,876
30 Day Federal Funds(CBOT)
Mar18 180308 98.505 98.505 98.503 98.505 unch 6,842 96,527 +1,013
Apr18 180308 98.340 98.345 98.335 98.340 unch 8,695 415,597 -2,061
May18 180308 98.330 98.335 98.325 98.330 unch 9,057 160,038 +4,124
Jun18 180308 98.230 98.235 98.225 98.230 +0.005 2,633 71,849 +896
Jul18 180308 98.145 98.155 98.140 98.150 +0.010 18,739 195,672 -1,152
Aug18 180308 98.120 98.130 98.110 98.125 +0.010 16,260 152,435 +3,436
Total Volume and Open Interest 153,315 2,011,899 +777
Japanese Govt Bonds(SGX)
Jun18 180308 150.73 150.80 150.67 150.70 -0.02 1,121 2,722 +400
Sep18 180308 150.70 150.70 150.70 150.70 -0.02      
Dec18 180308 150.70 150.70 150.70 150.70 -0.02      
Total Volume and Open Interest 2,592 16,996 -106
Euro-Buxl(EUREX)
Mar18 180308 162.00 162.20 161.76 161.80 -0.08 194,590 73,876 -56,085
Jun18 180308 160.28 161.48 159.58 161.28 +0.92 162,565 277,594 +99,230
Sep18 180308 165.42 165.78 165.42 165.78 +0.90 0 10 +10
Total Volume and Open Interest 357,155 351,480 -122,181
Euro-Bund(EUREX)
Mar18 180308 159.40 159.56 159.32 159.36 -0.07 1,616,680 308,535 -406,184
Jun18 180308 156.72 157.36 156.22 157.21 +0.40 1,387,588 1,899,965 +708,629
Sep18 180308 156.29 156.75 156.15 156.71 +0.44 43 129 +61
Total Volume and Open Interest 3,004,311 2,208,629 -877,511
Euro-Bobl(EUREX)
Mar18 180308 130.95 130.98 130.85 130.88 -0.09 1,439,290 276,436 -419,330
Jun18 180308 130.19 130.38 129.84 130.33 +0.13 1,197,458 1,639,830 +648,540
Sep18 180308 129.85 129.85 129.85 129.85 +0.13 0 2 +2
Total Volume and Open Interest 2,636,748 1,916,268 -902,065
Euro-Schatz(EUREX)
Mar18 180308 112.00 112.00 111.94 111.94 -0.03 943,207 213,099 -322,993
Jun18 180308 111.79 111.83 111.72 111.82 +0.04 948,410 1,757,340 +480,762
Sep18 180308 112.01 112.01 112.01 112.01 +0.04      
Total Volume and Open Interest 1,891,617 1,970,439 -658,142
3-Mth Euribor(EUREX)
Mar18 180308 100.330 100.330 100.325 100.330 +0.005 0 6,688 -172
Jun18 180308 100.320 100.320 100.315 100.315 unch 0 2,865 -40
Sep18 180308 100.310 100.310 100.310 100.310 +0.005 0 3,099 +0
Total Volume and Open Interest 0 35,316 +140
Long Gilt(LIFFE)
Mar18 180308 122~08 122~15 122~03 122~15 +0~07 3,448 31,899 -1,470
Jun18 180308 121~08 121~20 120~28 121~15 +0~07 273,694 697,035 +2,451
Total Volume and Open Interest 277,142 728,934 +981
3-Mth Short Sterling(LIFFE)
Mar18 180308 99.36 99.38 99.35 99.36 +0.01 61,251 333,519 -1,232
Jun18 180308 99.18 99.19 99.17 99.19 +0.01 85,242 678,433 -6,150
Sep18 180308 99.08 99.09 99.07 99.09 +0.01 50,806 412,817 +5,401
Dec18 180308 98.99 99.00 98.97 98.99 unch 66,587 443,935 +6,194
Mar19 180308 98.91 98.92 98.88 98.91 unch 56,790 344,734 +1,483
Jun19 180308 98.82 98.84 98.80 98.83 unch 49,486 275,600 +4,111
Total Volume and Open Interest 772,264 3,618,375 +14,258
3-Mth Euribor(LIFFE)
Mar18 180308 100.325 100.330 100.325 100.330 +0.005 57,390 454,244 -9,307
Jun18 180308 100.315 100.320 100.310 100.320 +0.005 54,150 549,011 -234
Sep18 180308 100.300 100.310 100.295 100.310 +0.010 48,109 559,522 -2,917
Total Volume and Open Interest 932,014 5,149,498 -4,015
3-Mth Aus T-Bills(SFE)
Mar18 180308 98.15 98.15 98.09 98.12 -0.03 26,779 37,216 -9,386
Jun18 180308 98.16 98.17 98.15 98.16 -0.01 35,219 183,839 +1,862
Sep18 180308 98.11 98.12 98.10 98.12 unch 26,441 196,822 +1,557
Dec18 180308 98.03 98.05 98.02 98.04 unch 23,339 173,925 +1,716
Mar19 180308 97.94 97.96 97.93 97.96 +0.01 15,981 118,656 +1,187
Jun19 180308 97.85 97.87 97.84 97.87 +0.01 8,544 99,707 -4,653
Sep19 180308 97.76 97.78 97.75 97.78 +0.01 8,723 68,883 +1,336
Dec19 180308 97.68 97.69 97.67 97.69 unch 7,402 52,463 +1,103
Mar20 180308 97.61 97.62 97.59 97.62 unch 3,702 10,001 +462
Jun20 180308 97.54 97.55 97.54 97.55 unch 300 3,141 -134
Total Volume and Open Interest 156,630 949,086 -4,947
10-Year Aus T-Bonds(SFE)
Mar18 180308 97.22 97.23 97.18 97.21 -0.01 149,297 1,154,777 -6,906
Jun18 180308 97.18 97.19 97.15 97.18 unch 5,833 35,070 +2,742
Total Volume and Open Interest 155,130 1,189,847 -4,164
3-Year Aus T-Bonds(SFE)
Mar18 180308 97.90 97.90 97.88 97.89 -0.01 188,722 1,004,925 -25,516
Jun18 180308 97.82 97.83 97.81 97.82 -0.00 5,362 39,481 +2,598
Total Volume and Open Interest 194,084 1,044,406 -22,918
Gold(CMX)
Apr18 180308 1326.2 1329.8 1319.6 1321.7 -5.9 285,918 312,047 +2,755
Jun18 180308 1332.2 1335.5 1325.5 1327.6 -5.8 13,446 111,813 +4,008
Aug18 180308 1338.7 1340.9 1331.3 1333.5 -5.7 3,079 28,392 +946
Oct18 180308 1344.1 1344.3 1338.8 1339.3 -5.6 665 4,875 +349
Dec18 180308 1350.0 1352.4 1343.8 1345.3 -5.6 1,100 38,894 +289
Feb19 180308 1351.4 1351.4 1351.4 1351.4 -5.6 102 2,322 +67
Apr19 180308 1357.6 1357.6 1357.6 1357.6 -5.7 1 2,787 +1
Jun19 180308 1364.1 1364.1 1364.1 1364.1 -5.5 2 1,436 +1
Aug19 180308 1370.2 1370.2 1370.2 1370.2 -5.5 0 9 +0
Oct19 180308 1376.4 1376.4 1376.4 1376.4 -5.5 0 27 +0
Dec19 180308 1381.5 1384.0 1381.5 1384.0 -5.5 2 3,348 +0
Total Volume and Open Interest 304,633 508,100 +8,498
Silver(CMX)
Mar18 180308 1644.0 1646.5 1637.5 1643.6 +0.8 344 957 +3
May18 180308 1650.5 1657.5 1643.0 1650.0 +0.6 99,502 148,382 +89
Jul18 180308 1658.5 1665.5 1652.5 1658.8 +0.6 9,208 20,941 +1,854
Sep18 180308 1673.0 1674.0 1662.5 1668.8 +0.9 3,135 8,178 +779
Dec18 180308 1686.5 1688.5 1676.5 1683.1 +1.2 2,318 15,964 +267
Mar19 180308 1697.8 1702.0 1695.0 1697.8 +1.3 111 530 +46
May19 180308 1707.2 1707.2 1707.2 1707.2 +1.3 16 54 +0
Total Volume and Open Interest 114,885 196,590 +3,101
Platinum(NYMEX)
Apr18 180308 954.1 960.1 946.8 952.3 -0.9 21,268 65,076 -3,248
Jul18 180308 961.0 965.0 952.4 957.5 -0.8 2,515 15,263 +1,760
Oct18 180308 966.0 966.0 959.0 963.1 -0.7 22 283 +6
Jan19 180308 968.4 968.4 968.4 968.4 -0.6 0 13 +0
Total Volume and Open Interest 23,806 80,653 -1,481
Palladium(NYMEX)
Mar18 180308 984.90 984.90 975.45 975.45 +6.55 8 42 -11
Jun18 180308 962.05 983.90 958.00 965.60 +6.55 3,666 24,761 -233
Sep18 180308 958.10 977.20 958.10 962.50 +5.85 42 782 +6
Total Volume and Open Interest 3,716 25,618 -238
Copper(CMX)
Mar18 180308 309.80 309.80 305.15 305.85 -5.55 537 3,134 -444
May18 180308 313.50 313.95 307.05 307.90 -5.70 83,845 141,851 -1,692
Jul18 180308 315.40 315.80 308.95 309.80 -5.70 5,240 40,929 -1,070
Sep18 180308 317.20 317.20 310.85 311.60 -5.65 2,446 29,342 +1,036
Dec18 180308 317.10 318.40 312.85 313.65 -5.60 2,936 19,180 +36
Total Volume and Open Interest 97,475 260,097 -2,797
E-mini DJIA Index(CBOT)
Mar18 180308 24784 24956 24704 24892 +97 262,663 111,841 +828
Jun18 180308 24814 24985 24736 24921 +98 8,740 4,813 +939
Sep18 180308 24843 25005 24821 24966 +96 5 138 +0
Dec18 180308 24997 24997 24997 24997 +126 0 4 +0
Total Volume and Open Interest 271,408 116,796 +1,767
S & P 500(CME)
Mar18 180308 2721.80 2740.00 2720.00 2739.30 +16.00 6,161 78,870 -1,716
Jun18 180308 2738.00 2745.00 2728.50 2744.30 +16.00 588 700 +400
Sep18 180308 2751.10 2751.10 2751.10 2751.10 +16.20 10 140 -10
Dec18 180308 2755.60 2755.60 2755.60 2755.60 +15.50 0 300 +0
Total Volume and Open Interest 6,759 80,010 -1,326
S & P 500 E-Mini(CME)
Mar18 180308 2722.50 2740.50 2720.00 2739.25 +16.00 1,450,085 3,079,923 -29,884
Jun18 180308 2728.50 2745.50 2724.25 2744.25 +16.00 127,304 199,997 +31,357
Sep18 180308 2735.00 2751.25 2733.25 2751.00 +16.00 713 15,964 +167
Dec18 180308 2750.00 2755.50 2742.00 2755.50 +15.50 31 24,916 -5
Total Volume and Open Interest 1,578,133 3,320,841 +1,635
NASDAQ 100 E-Mini(CME)
Mar18 180308 6922.75 6977.25 6913.50 6974.25 +49.75 415,228 223,998 +1,196
Jun18 180308 6949.50 7003.00 6939.25 7000.25 +50.50 13,072 17,436 +2,988
Sep18 180308 6989.25 7030.00 6974.50 7029.00 +50.00 16 601 +8
Total Volume and Open Interest 428,316 242,052 +4,192
S&P Midcap 400(CME) e-Mini
Mar18 180308 1920.50 1927.50 1905.70 1917.40 -3.20 17,010 74,727 +615
Jun18 180308 1926.00 1932.30 1910.70 1922.40 -2.90 378 218 +192
Sep18 180308 1926.80 1926.80 1926.80 1926.80 -3.30      
Total Volume and Open Interest 17,388 74,945 +807
Volatility Index(CBOE)
Mar18 180308 17.90 18.17 17.00 17.23 -0.65 64,990 137,043 -5,067
Apr18 180308 17.85 18.00 17.15 17.28 -0.50 45,106 113,916 +7,204
May18 180308 17.91 18.01 17.45 17.53 -0.30 11,964 36,046 +1,181
Jun18 180308 17.86 17.93 17.47 17.58 -0.22 6,388 39,341 -176
Total Volume and Open Interest 136,087 398,080 +3,583
S & P 600(CME)
Mar18 180308 955.20 955.20 955.20 955.20 -1.20      
Jun18 180308 955.70 955.70 955.70 955.70 -1.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180308 1572.00 1582.80 1563.00 1573.70 +0.40 17,115 26,400 +831
Jun18 180308 1577.00 1586.10 1567.20 1577.90 +0.40 108 327 +38
Total Volume and Open Interest 17,223 26,727 +869
Nikkei 225(CME)
Mar18 180308 21465 21680 21295 21660 +210 33,468 37,004 -8,172
Jun18 180308 21355 21545 21180 21535 +195 22,319 28,699 +10,563
Total Volume and Open Interest 55,787 65,703 +2,391
Nikkei 225(SGX)
Mar18 180308 21250 21505 21215 21375 +170 187,804 165,477 -37,856
Jun18 180308 21070 21330 21040 21195 +170 96,520 100,931 +57,156
Sep18 180308 21490 21490 20510 21185 +170 0 2 +0
Total Volume and Open Interest 284,326 278,830 +19,302
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180308 21040 21330 21040 21200 +190 223,494 98,891 +19,874
Sep18 180308 20985 21285 20985 21210 +230 669 2,397 -353
Total Volume and Open Interest 1,423,638 869,972 -358,130
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180308 21040 21330 21040 21200 +190 132,101 188,716 +61,296
Sep18 180308 21090 21270 21060 21210 +230 19 4,011 +346
Total Volume and Open Interest 315,212 546,305 -45,576
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180308 21300 21475 21110 21465 +205 34,911 41,747 +15,502
Sep18 180308 21225 21445 21225 21445 +205      
Total Volume and Open Interest 107,896 90,073 +3,652
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180308 21400 21460 21160 21460 +200      
Sep18 180308 21440 21440 21440 21440 +200      
Total Volume and Open Interest 10 39 +5
CAC 40(EURONEXT)
Mar18 180308 5200.5 5264.0 5185.0 5253.5 +67.0 59,065 287,265 -6,178
Apr18 180308 5190.5 5241.5 5167.0 5234.0 +66.5 1,288 3,411 +490
May18 180308 5176.0 5176.0 5176.0 5176.0 +66.5      
Jun18 180308 5063.0 5117.5 5052.5 5117.5 +68.0 6 13,175 +6
Total Volume and Open Interest 60,359 327,856 -5,682
Hang Seng Index(HKFE)
Mar18 180308 30188 30741 30116 30661 +459 178,298 108,321 -319
Apr18 180308 30211 30739 30180 30665 +461 751 1,833 +349
Total Volume and Open Interest 179,456 118,416 +144
DAX(EUREX)
Mar18 180308 12250.0 12382.5 12172.0 12360.0 +120.5 94,183 143,335 +20,161
Jun18 180308 12267.5 12395.5 12193.5 12375.0 +120.5 1,774 11,012 +3,005
Sep18 180308 12237.5 12359.0 12178.5 12359.0 +120.5 15 1,024 +5
Total Volume and Open Interest 95,972 155,371 -393
Mini-DAX(EUREX)
Mar18 180308 12251.0 12383.0 12171.0 12360.0 +120.5 36,022 26,201 +4,367
Jun18 180308 12279.0 12398.0 12190.0 12375.0 +120.5 289 1,820 +390
Sep18 180308 12196.0 12359.0 12196.0 12359.0 +120.5 2 122 +2
Total Volume and Open Interest 36,313 28,143 +72
DJ EuroSTOXX 50(EUREX)
Mar18 180308 3380 3420 3373 3415 +38 1,267,501 3,702,431 -49,326
Jun18 180308 3297 3333 3286 3329 +38 9,637 284,805 +107,053
Sep18 180308 3280 3319 3280 3319 +38 40 3,842 +12
Total Volume and Open Interest 1,277,178 3,996,605 +57,739
Swiss Market Index(EUREX)
Mar18 180308 8765 8864 8736 8853 +114 51,295 297,489 +10,774
Jun18 180308 8605 8701 8582 8690 +114 4,323 40,098 +4,781
Sep18 180308 8663 8663 8663 8663 +114 0 57 +0
Total Volume and Open Interest 55,618 337,644 -1,514
FT-SE 100(EURONEXT)
Mar18 180308 7127.50 7213.50 7127.50 7203.50 +58.00 106,518 602,882 -5,416
Jun18 180308 7066.00 7132.50 7047.50 7122.00 +58.50 8,122 17,124 +4,734
Sep18 180308 7059.50 7059.50 7059.50 7059.50 +58.00 2 21 +0
Total Volume and Open Interest 114,642 621,027 -682
SPI 200(SFE)
Mar18 180308 5894.0 5943.0 5886.0 5939.0 +42.0 44,583 270,433 -2,976
Jun18 180308 5890.0 5932.0 5878.0 5928.0 +44.0 986 6,370 +566
Sep18 180308 5873.0 5873.0 5873.0 5873.0 +44.0 0 2,805 +0
Total Volume and Open Interest 46,418 282,726 -1,582
FTSE MIB(ISE)
Mar18 180308 22480.00 22795.00 22410.00 22729.00 +275.00 35,176 37,752 -1,270
Jun18 180308 22035.00 22290.00 21940.00 22237.00 +270.00 194 2,867 +73
Sep18 180308 22132.00 22132.00 22132.00 22132.00 +272.00 0 2 +0
Total Volume and Open Interest 35,370 40,621 -1,197
KOSPI 200(KFE)
Mar18 180308 311.40 314.20 310.90 314.10 +3.15 239,590 175,118 -43,578
Jun18 180308 311.90 315.15 311.90 314.75 +3.75 23,498 152,383 +60,134
Sep18 180308 314.85 315.65 312.85 315.40 +2.80 59 5,648 +808
Total Volume and Open Interest 263,149 385,658 +17,364
GSCI(CME)
Mar18 180308 439.00 439.40 437.00 438.30 -3.15 377 13,482 -259
Apr18 180308 441.40 441.70 437.40 438.75 -3.05 340 1,744 +340
May18 180308 438.65 438.65 438.65 438.65 -3.05      
Total Volume and Open Interest 717 15,226 +81
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php