Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 09, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180309 1049.75 1049.75 1029.00 1029.25 -24.50 2,360 2,199 -574
May18 180309 1063.00 1065.00 1036.50 1039.25 -24.75 131,562 405,570 +3,904
Jul18 180309 1072.25 1074.00 1045.75 1048.25 -24.75 72,395 197,759 +6,265
Aug18 180309 1072.75 1074.50 1047.00 1049.25 -24.25 6,251 25,066 +785
Sep18 180309 1056.25 1057.25 1035.75 1037.50 -19.75 2,986 7,834 +321
Nov18 180309 1043.75 1044.75 1027.50 1030.00 -15.00 41,447 152,230 +4,212
Jan19 180309 1045.75 1047.50 1031.25 1033.00 -14.75 3,211 11,587 +10
Mar19 180309 1043.50 1045.00 1029.00 1030.50 -15.25 2,165 16,737 +719
May19 180309 1037.75 1040.75 1028.25 1029.50 -15.25 697 3,389 -1,053
Jul19 180309 1040.00 1042.25 1030.25 1032.00 -14.00 945 5,898 +260
Aug19 180309 1025.25 1025.25 1025.25 1025.25 -14.00 0 70 +0
Sep19 180309 1008.25 1008.25 1008.25 1008.25 -14.00 0 36 +0
Nov19 180309 1000.25 1001.25 995.50 996.25 -11.00 883 5,389 -219
Jan20 180309 1001.25 1001.25 1001.25 1001.25 -10.75 0 20 +0
Total Volume and Open Interest 264,902 833,864 +14,630
Soybean Meal(CBOT)
Mar18 180309 378.50 378.50 370.50 371.70 -8.90 960 676 -440
May18 180309 385.00 385.00 372.20 373.60 -9.80 63,814 226,145 -5,389
Jul18 180309 384.50 385.80 374.00 375.30 -9.20 32,066 106,752 +2,425
Aug18 180309 381.00 382.30 371.30 372.40 -8.50 4,693 21,421 +354
Sep18 180309 377.90 377.90 368.00 369.30 -7.80 4,126 11,952 -152
Oct18 180309 372.80 373.10 364.60 365.50 -7.50 2,721 12,873 +1,112
Dec18 180309 371.90 371.90 363.30 364.20 -7.30 9,950 47,366 +751
Jan19 180309 367.70 367.70 360.10 360.90 -6.90 384 3,959 +72
Mar19 180309 358.20 361.40 354.20 355.00 -6.10 269 8,104 +82
May19 180309 354.00 357.50 349.90 350.90 -6.10 500 5,302 +91
Total Volume and Open Interest 119,838 451,974 -1,122
Soybean Oil(CBOT)
Mar18 180309 31.47 31.53 31.28 31.42 -0.25 111 165 -55
May18 180309 31.87 31.89 31.43 31.59 -0.25 56,146 249,549 -3,384
Jul18 180309 32.06 32.10 31.66 31.82 -0.24 25,945 99,040 -831
Aug18 180309 32.19 32.19 31.77 31.93 -0.22 3,454 25,925 +345
Sep18 180309 32.28 32.28 31.89 32.05 -0.20 1,312 16,415 +115
Oct18 180309 32.32 32.35 31.99 32.15 -0.18 1,046 13,313 +210
Dec18 180309 32.56 32.56 32.19 32.38 -0.15 6,501 55,554 +786
Jan19 180309 32.75 32.75 32.41 32.60 -0.13 212 9,576 +24
Mar19 180309 32.94 32.96 32.62 32.84 -0.11 588 6,776 +249
May19 180309 33.05 33.07 32.76 33.00 -0.11 209 1,641 +69
Total Volume and Open Interest 95,681 482,757 -2,387
Canola(WCE)
Mar18 180309 509.5 509.5 509.5 509.5 -6.7 100 1,910 -2
May18 180309 521.7 521.7 514.3 514.9 -6.9 11,215 77,620 +954
Jul18 180309 525.8 525.8 518.5 519.0 -7.2 4,572 40,781 +998
Nov18 180309 513.2 513.5 506.5 507.1 -6.1 2,947 52,032 +91
Jan19 180309 511.3 511.7 510.5 511.1 -6.4 270 3,443 +72
Total Volume and Open Interest 19,155 176,070 +2,153
Corn(CBOT)
Mar18 180309 385.00 385.25 382.50 383.00 -2.75 4,263 4,690 -957
May18 180309 392.75 393.25 389.75 390.50 -3.00 172,117 755,400 +5,816
Jul18 180309 399.75 400.00 397.00 398.00 -2.50 92,771 421,110 +11,570
Sep18 180309 404.00 404.25 401.25 402.50 -2.50 27,372 173,299 +5,520
Dec18 180309 409.25 409.75 406.25 407.25 -3.00 36,134 309,101 +7,343
Mar19 180309 415.50 416.25 412.75 413.75 -3.00 4,677 68,780 +1,829
May19 180309 420.00 420.50 417.50 418.50 -2.75 646 7,576 +158
Jul19 180309 424.25 424.75 421.75 423.00 -2.25 1,151 15,993 +202
Sep19 180309 413.75 414.75 413.25 414.75 unch 7 1,996 +6
Dec19 180309 415.75 417.75 413.25 417.75 +1.00 586 16,527 +137
Total Volume and Open Interest 339,755 1,775,602 +31,651
Wheat(CBOT)
Mar18 180309 495.00 495.00 486.00 489.00 -5.75 222 390 -211
May18 180309 499.50 499.50 486.00 489.25 -10.00 85,079 222,423 -7,322
Jul18 180309 515.25 515.25 501.75 505.50 -9.75 43,773 113,983 +3,008
Sep18 180309 531.50 531.50 518.00 522.00 -9.75 16,644 48,212 +2,080
Dec18 180309 550.75 551.00 538.25 542.00 -10.00 17,507 58,328 +1,296
Mar19 180309 564.75 565.00 552.50 556.25 -9.50 5,034 15,769 +1,016
Total Volume and Open Interest 169,712 465,913 +489
Wheat(KCBT)
Mar18 180309 508.00 508.00 508.00 508.00 -11.75 8 46 -8
May18 180309 533.00 533.25 518.00 520.50 -12.75 34,880 130,634 -3,050
Jul18 180309 549.75 549.75 534.50 537.25 -12.75 22,885 77,360 -1,612
Sep18 180309 565.75 565.75 551.25 554.25 -12.50 8,687 39,456 +2,823
Dec18 180309 583.75 583.75 569.75 573.25 -11.75 4,629 38,102 +199
Mar19 180309 588.25 590.75 579.00 582.50 -11.25 1,235 10,080 +93
May19 180309 590.00 590.50 580.25 584.00 -10.00 162 1,357 +67
Total Volume and Open Interest 72,628 298,690 -1,421
Wheat(MGE)
Mar18 180309 615.00 623.25 615.00 615.00 -6.75 1 12 -1
May18 180309 622.75 623.00 613.25 617.50 -7.25 2,848 33,091 +40
Jul18 180309 631.75 631.75 621.50 625.50 -7.25 1,059 10,034 +246
Sep18 180309 635.00 635.00 628.50 632.25 -6.50 382 8,353 +58
Dec18 180309 640.00 642.50 637.50 641.25 -5.00 334 4,795 +60
Mar19 180309 647.25 647.75 644.25 647.75 -3.50 53 900 +24
Total Volume and Open Interest 4,678 57,232 +428
Oats(CBOT)
Mar18 180309 259.50 259.50 259.50 259.50 -1.25 0 2 -2
May18 180309 264.25 266.75 262.00 262.50 -2.50 241 4,670 -32
Jul18 180309 264.50 265.25 262.00 263.00 -1.50 34 598 -15
Sep18 180309 261.75 261.75 261.75 261.75 -2.00 6 27 -1
Total Volume and Open Interest 299 5,525 -38
Rough Rice(CBOT)
Mar18 180309 12.16 12.16 12.16 12.16 -0.10 1 4 -6
May18 180309 12.41 12.44 12.23 12.33 -0.10 109 6,078 -15
Jul18 180309 12.50 12.51 12.44 12.51 -0.11 0 1,249 +0
Sep18 180309 11.77 11.77 11.77 11.77 -0.06 0 771 +0
Total Volume and Open Interest 110 8,102 -21
Live Cattle(CME)
Apr18 180309 122.135 123.535 121.135 123.135 +1.350 29,366 109,641 -7,277
Jun18 180309 113.700 114.580 112.680 114.300 +1.015 25,845 137,476 +2,537
Aug18 180309 111.535 112.180 110.550 111.650 +0.400 11,680 69,383 +1,863
Oct18 180309 114.250 114.850 113.450 114.400 +0.220 4,041 30,076 +355
Dec18 180309 117.450 117.800 116.550 117.500 +0.150 2,993 16,293 +604
Feb19 180309 118.430 118.730 117.635 118.400 +0.070 355 4,684 +72
Total Volume and Open Interest 74,459 370,524 -1,747
Feeder Cattle(CME)
Mar18 180309 142.650 143.080 141.035 142.535 +0.785 1,777 8,041 -656
Apr18 180309 143.100 143.950 142.000 143.150 +0.150 6,939 18,139 -860
May18 180309 144.450 145.580 143.500 144.650 +0.200 4,982 15,602 +772
Aug18 180309 149.985 150.785 149.035 149.750 -0.235 2,068 9,055 +236
Sep18 180309 150.830 151.500 149.800 150.630 -0.105 712 2,244 +235
Oct18 180309 150.630 151.400 149.735 150.550 -0.030 238 1,311 +18
Nov18 180309 150.000 150.685 149.000 150.000 +0.050 140 1,207 +62
Total Volume and Open Interest 16,904 55,990 -167
Lean Hogs(CME)
Apr18 180309 67.750 68.300 67.000 67.850 -0.230 34,019 66,373 -5,500
May18 180309 72.100 72.900 71.730 72.000 -0.350 1,012 3,201 +268
Jun18 180309 78.250 79.000 77.500 77.680 -0.570 26,902 59,778 +3,285
Jul18 180309 78.980 79.830 78.450 78.550 -0.380 8,750 19,915 -131
Aug18 180309 79.000 80.100 78.650 78.785 -0.545 6,160 27,622 +1,070
Oct18 180309 67.650 68.385 67.080 67.200 -0.450 3,179 30,448 +353
Dec18 180309 62.450 63.200 62.000 62.235 -0.250 1,525 13,604 +261
Feb19 180309 66.225 67.250 66.180 66.250 -0.035 230 2,050 -57
Total Volume and Open Interest 81,873 223,322 -406
Class III Milk(CME)
Mar18 180309 14.16 14.21 14.15 14.19 +0.03 140 4,338 -67
Apr18 180309 14.08 14.13 13.96 14.03 -0.07 300 3,664 +36
May18 180309 14.23 14.23 14.08 14.16 -0.04 93 2,774 +24
Jun18 180309 14.71 14.72 14.63 14.69 +0.01 49 2,281 -2
Jul18 180309 15.25 15.28 15.24 15.25 unch 28 1,741 +3
Aug18 180309 15.60 15.66 15.59 15.66 +0.04 22 1,535 +0
Sep18 180309 15.83 15.91 15.83 15.90 +0.03 19 1,698 +1
Oct18 180309 15.85 15.91 15.85 15.89 +0.02 15 1,346 +5
Nov18 180309 15.79 15.87 15.79 15.83 +0.03 11 1,292 -2
Dec18 180309 15.72 15.75 15.72 15.74 +0.02 9 1,221 +4
Jan19 180309 15.50 15.50 15.50 15.50 unch 2 83 +0
Feb19 180309 15.56 15.56 15.56 15.56 unch 3 44 +1
Mar19 180309 15.57 15.57 15.57 15.57 unch 1 41 +1
Total Volume and Open Interest 692 22,304 +4
Cocoa(ICE)
Mar18 180309 2478 2478 2478 2478 -28 25 207 -42
May18 180309 2509 2539 2444 2465 -28 29,019 130,981 +729
Jul18 180309 2528 2562 2470 2492 -26 16,203 69,757 +1,930
Sep18 180309 2551 2574 2482 2507 -28 9,880 32,334 +2,645
Dec18 180309 2540 2565 2476 2500 -28 4,175 22,615 +259
Mar19 180309 2528 2547 2459 2482 -30 3,149 19,321 +446
May19 180309 2505 2545 2465 2487 -29 1,489 7,298 -160
Total Volume and Open Interest 65,330 290,570 +6,109
Coffee "C"(ICE)
Mar18 180309 119.75 119.75 118.85 118.85 -0.15 5 40 -3
May18 180309 120.35 121.30 119.85 120.15 -0.15 21,083 138,358 -1,311
Jul18 180309 122.70 123.50 122.10 122.40 -0.20 9,058 42,675 +1,304
Sep18 180309 125.00 125.70 124.35 124.60 -0.25 3,487 27,328 +919
Dec18 180309 128.60 129.05 127.70 127.95 -0.30 2,884 22,326 -425
Mar19 180309 131.70 132.45 131.20 131.40 -0.30 1,006 7,315 +171
Total Volume and Open Interest 37,747 243,749 +791
Orange Juice(ICE)
Mar18 180309 139.85 139.85 139.85 139.85 +1.35 0 9 -7
May18 180309 138.50 142.15 138.50 140.35 +1.35 309 9,106 +9
Jul18 180309 140.00 142.00 139.00 140.40 +0.95 60 1,589 -28
Sep18 180309 140.00 141.60 139.80 140.75 +0.45 42 668 +29
Nov18 180309 140.50 141.20 140.50 141.20 +0.65 3 289 +3
Jan19 180309 141.90 141.90 141.90 141.90 +0.65 0 2 +0
Total Volume and Open Interest 414 11,663 +6
Sugar #11(ICE)
May18 180309 12.92 12.97 12.75 12.84 -0.05 114,785 427,578 -3,731
Jul18 180309 13.15 13.16 12.97 13.06 -0.04 51,685 169,898 +10,522
Oct18 180309 13.54 13.54 13.35 13.44 -0.04 19,756 120,252 +683
Mar19 180309 14.28 14.34 14.16 14.26 -0.02 11,508 86,835 +2,258
May19 180309 14.43 14.49 14.31 14.43 unch 3,655 18,134 +970
Jul19 180309 14.54 14.61 14.43 14.56 +0.02 1,379 11,835 +412
Oct19 180309 14.84 14.86 14.73 14.85 +0.02 206 10,168 -25
Mar20 180309 15.32 15.33 15.22 15.32 +0.03 67 4,653 +19
Total Volume and Open Interest 203,085 852,407 +11,125
London Cocoa(LCE)
Mar18 180309 1812 1829 1771 1771 -36 2,781 27,632 -740
May18 180309 1780 1799 1736 1741 -32 19,540 80,065 +243
Jul18 180309 1785 1805 1745 1750 -28 9,574 54,250 -462
Sep18 180309 1786 1802 1745 1750 -29 6,073 30,785 -4
Dec18 180309 1782 1795 1741 1746 -29 4,166 40,937 -670
Mar19 180309 1759 1770 1721 1726 -31 4,112 25,776 -174
May19 180309 1766 1766 1718 1722 -33 1,415 9,453 +583
Total Volume and Open Interest 48,466 279,542 -784
London Sugar(LCE)
May18 180309 358.10 358.90 355.00 357.30 +0.60 12,015 53,074 +1,038
Aug18 180309 353.60 353.80 350.00 352.50 +0.20 5,900 27,203 +841
Oct18 180309 354.00 354.80 351.90 353.90 -0.20 1,486 8,944 +340
Dec18 180309 360.90 360.90 357.60 360.20 -0.10 450 4,318 +0
Mar19 180309 368.20 368.20 364.10 367.50 -0.30 211 3,886 +51
Total Volume and Open Interest 20,315 100,026 +2,378
Cotton(ICE)
May18 180309 84.94 85.55 84.23 84.52 -0.60 22,478 129,280 -2,228
Jul18 180309 84.40 84.90 83.92 84.19 -0.36 11,911 59,418 -896
Oct18 180309 80.05 80.14 79.88 79.88 +0.10 0 3 +0
Dec18 180309 78.35 78.74 78.35 78.72 +0.23 6,408 64,431 +1,428
Mar19 180309 78.28 78.80 78.28 78.80 +0.46 284 9,885 +64
May19 180309 78.16 78.65 78.16 78.64 +0.48 142 484 +75
Total Volume and Open Interest 41,251 268,717 -1,571
Lumber(CME)
Mar18 180309 492.0 508.1 492.0 505.0 +13.5 315 411 -195
May18 180309 476.5 486.3 475.0 483.4 +6.4 609 5,030 +32
Jul18 180309 468.8 474.4 468.5 473.1 +7.0 72 602 +14
Sep18 180309 458.6 458.6 453.3 458.6 +4.6 37 145 +11
Total Volume and Open Interest 1,041 6,283 -130
Crude Oil(NYM)
Apr18 180309 60.27 62.18 60.14 62.04 +1.92 879,119 400,976 -33,062
May18 180309 60.26 62.04 60.08 61.92 +1.86 269,065 313,090 +30,688
Jun18 180309 60.06 61.79 59.93 61.69 +1.78 150,818 308,866 +8,529
Jul18 180309 59.85 61.43 59.66 61.33 +1.69 55,813 139,250 -3,810
Aug18 180309 59.47 60.94 59.30 60.89 +1.62 35,430 87,194 +281
Sep18 180309 58.91 60.49 58.90 60.42 +1.58 42,761 128,494 +3,776
Oct18 180309 58.67 59.99 58.51 59.95 +1.54 17,136 92,145 -53
Nov18 180309 58.14 59.57 58.14 59.52 +1.51 8,152 72,388 -384
Dec18 180309 57.80 59.23 57.67 59.13 +1.49 62,321 239,741 +1,733
Jan19 180309 57.46 58.76 57.46 58.73 +1.45 2,080 85,703 -164
Feb19 180309 57.08 58.37 57.05 58.33 +1.42 1,770 52,091 +594
Mar19 180309 56.77 58.00 56.67 57.95 +1.37 2,077 43,286 +24
Apr19 180309 57.60 57.60 57.60 57.60 +1.33 267 21,490 -19
May19 180309 57.26 57.26 57.26 57.26 +1.30 277 19,555 +53
Jun19 180309 55.69 57.04 55.69 56.96 +1.29 8,590 105,213 -292
Jul19 180309 56.64 56.64 56.64 56.64 +1.26 332 17,049 -63
Total Volume and Open Interest 1,558,043 2,461,343 +9,851
e-miNY Crude Oil(NYM)
Apr18 180309 60.300 62.175 60.125 62.050 +1.925 18,686 1,811 +184
May18 180309 60.225 62.025 60.100 61.925 +1.875 496 454 +5
Jun18 180309 60.125 61.750 60.000 61.700 +1.800 60 150 +7
Jul18 180309 60.675 61.325 60.500 61.325 +1.675 9 64 -2
Aug18 180309 60.875 60.900 60.600 60.900 +1.625 4 122 -3
Sep18 180309 59.900 60.425 59.900 60.425 +1.575 3 67 -1
Oct18 180309 59.950 59.950 59.950 59.950 +1.550 0 36 +0
Nov18 180309 59.550 59.550 59.525 59.525 +1.525 1 125 +0
Dec18 180309 58.675 59.175 58.425 59.125 +1.475 6 159 +0
Jan19 180309 58.725 58.725 58.725 58.725 +1.450 0 30 +0
Total Volume and Open Interest 19,268 3,061 +191
NY Harbor ULSD(NYM)
Apr18 180309 186.26 189.50 186.05 188.66 +2.75 72,081 94,429 -9,492
May18 180309 186.75 189.89 186.38 189.00 +2.78 50,162 76,126 -2,382
Jun18 180309 186.77 190.08 186.51 189.38 +3.00 34,159 51,042 +858
Jul18 180309 187.24 190.39 186.68 189.84 +3.25 21,094 33,922 -228
Aug18 180309 188.42 190.59 188.06 190.16 +3.38 12,399 18,635 +1,269
Sep18 180309 187.61 190.87 187.50 190.53 +3.45 8,173 17,150 +179
Oct18 180309 188.62 191.17 188.57 190.87 +3.54 4,623 10,064 -747
Nov18 180309 188.77 191.38 188.67 191.12 +3.60 3,320 6,817 +754
Dec18 180309 187.81 191.43 187.79 191.15 +3.60 8,145 46,409 +120
Jan19 180309 189.47 191.58 188.91 191.34 +3.62 1,430 7,107 +120
Feb19 180309 189.04 191.47 188.88 191.30 +3.67 799 2,097 +33
Mar19 180309 188.48 190.91 188.42 190.76 +3.71 570 2,614 +129
Apr19 180309 187.84 189.32 187.80 189.32 +3.75 588 1,070 +200
May19 180309 188.34 188.34 188.34 188.34 +3.76 69 635 +16
Total Volume and Open Interest 217,921 379,292 -9,140
RBOB Gasoline(NYM)
Apr18 180309 187.20 191.47 186.93 190.43 +3.66 91,728 111,298 -3,527
May18 180309 188.61 192.83 188.39 191.82 +3.54 76,773 104,770 +6,728
Jun18 180309 188.80 192.94 188.62 192.05 +3.58 35,981 54,200 -159
Jul18 180309 188.57 192.11 187.87 191.33 +3.62 18,802 40,464 -496
Aug18 180309 186.91 190.67 186.70 190.01 +3.66 10,325 22,810 +1,725
Sep18 180309 184.69 188.31 184.51 187.75 +3.64 8,558 25,633 +877
Oct18 180309 172.00 174.82 171.85 174.38 +3.58 2,215 11,176 -189
Nov18 180309 167.92 171.36 167.90 170.97 +3.52 1,376 10,204 +592
Dec18 180309 165.15 168.80 165.15 168.39 +3.43 3,456 20,300 -21
Jan19 180309 165.27 167.74 165.01 167.40 +3.32 298 7,149 +107
Total Volume and Open Interest 249,591 413,381 +5,638
e-miNY RBOB Gasoline(NYM)
Apr18 180309 190.43 190.43 190.43 190.43 +3.66 0 1 +0
May18 180309 191.82 191.82 191.82 191.82 +3.54      
Jun18 180309 192.05 192.05 192.05 192.05 +3.58      
Jul18 180309 191.33 191.33 191.33 191.33 +3.62      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180309 2.742 2.752 2.712 2.732 -0.024 144,973 271,998 -22,449
May18 180309 2.773 2.780 2.739 2.759 -0.028 86,032 222,979 +2,485
Jun18 180309 2.821 2.827 2.787 2.806 -0.027 32,447 83,947 +321
Jul18 180309 2.869 2.877 2.836 2.855 -0.026 29,891 104,496 -1,555
Aug18 180309 2.881 2.884 2.848 2.867 -0.023 13,455 57,529 +525
Sep18 180309 2.858 2.865 2.829 2.849 -0.021 13,065 75,340 +386
Oct18 180309 2.872 2.872 2.840 2.861 -0.020 25,772 130,335 +742
Nov18 180309 2.913 2.920 2.890 2.910 -0.017 10,041 41,410 +1,201
Dec18 180309 3.028 3.035 3.006 3.027 -0.017 9,667 43,683 +1,816
Jan19 180309 3.109 3.119 3.089 3.109 -0.018 15,558 62,774 -129
Feb19 180309 3.073 3.086 3.056 3.074 -0.018 3,699 27,163 -57
Mar19 180309 2.973 2.992 2.964 2.981 -0.017 12,638 51,654 +1,415
Apr19 180309 2.671 2.688 2.671 2.687 -0.007 10,023 57,187 +1,326
May19 180309 2.635 2.651 2.635 2.649 -0.006 1,432 18,565 +843
Jun19 180309 2.668 2.677 2.664 2.676 -0.007 414 11,644 +63
Jul19 180309 2.699 2.707 2.695 2.707 -0.006 492 10,018 -28
Total Volume and Open Interest 417,346 1,355,419 -10,494
Brent Crude Oil(ICE)
May18 180309 63.93 65.63 63.69 65.49 +1.88 332,906 480,678 -17,999
Jun18 180309 63.75 65.42 63.52 65.27 +1.83 248,587 389,818 +33,358
Jul18 180309 63.48 65.11 63.29 64.95 +1.78 96,139 159,739 +14,401
Aug18 180309 63.20 64.76 63.01 64.63 +1.73 37,330 131,294 +2,293
Sep18 180309 62.91 64.48 62.72 64.31 +1.70 43,204 129,135 +2,940
Oct18 180309 62.60 64.09 62.41 63.97 +1.66 16,305 70,809 +1,384
Nov18 180309 62.19 63.71 62.09 63.63 +1.63 9,637 66,049 +1,156
Dec18 180309 61.98 63.45 61.75 63.29 +1.61 63,184 260,437 +3,205
Jan19 180309 61.69 62.99 61.49 62.97 +1.58 5,286 51,866 +717
Feb19 180309 62.16 62.69 61.96 62.69 +1.55 2,786 33,751 +790
Mar19 180309 62.41 62.41 62.37 62.41 +1.51 3,591 34,087 +804
Apr19 180309 62.15 62.15 62.15 62.15 +1.48 897 12,679 -48
May19 180309 61.89 61.89 61.89 61.89 +1.45 602 15,611 +99
Jun19 180309 60.25 61.66 60.25 61.61 +1.41 8,146 79,723 +227
Total Volume and Open Interest 890,742 2,337,894 +45,048
Gas Oil(ICE)
Mar18 180309 566.50 575.50 565.25 573.75 +7.00 46,041 36,962 -21,023
Apr18 180309 567.50 577.50 566.50 575.75 +7.50 120,843 233,093 +3,137
May18 180309 568.00 577.75 566.25 576.00 +7.75 74,239 173,972 +2,206
Jun18 180309 566.25 576.75 564.75 574.75 +8.00 51,645 104,752 +1,923
Jul18 180309 566.00 576.00 564.00 573.75 +8.00 22,142 53,187 +3,316
Aug18 180309 565.00 575.50 563.75 573.75 +8.00 9,022 35,849 +385
Sep18 180309 564.50 575.50 563.25 573.25 +8.25 8,674 36,301 +730
Oct18 180309 563.25 574.50 562.75 572.50 +8.25 3,581 29,234 +638
Nov18 180309 561.25 572.75 560.75 570.50 +8.25 1,561 15,229 +351
Dec18 180309 559.50 571.00 559.00 568.50 +8.25 14,276 117,189 +932
Total Volume and Open Interest 359,911 1,014,394 -9,205
Ethanol(CBOT)
Apr18 180309 1.522 1.522 1.495 1.510 -0.002 220 1,078 -43
May18 180309 1.528 1.528 1.509 1.522 +0.002 63 289 +40
Jun18 180309 1.521 1.521 1.521 1.521 +0.002 0 204 +0
Jul18 180309 1.519 1.519 1.519 1.519 +0.002 0 162 +0
Aug18 180309 1.518 1.518 1.518 1.518 +0.002 0 4 +0
Sep18 180309 1.514 1.514 1.514 1.514 +0.002 0 115 +0
Oct18 180309 1.507 1.507 1.507 1.507 +0.002      
Nov18 180309 1.491 1.491 1.491 1.491 +0.002 0 16 +0
Total Volume and Open Interest 283 1,912 -3
WTI Crude Oil(ICE)
Apr18 180309 60.38 62.17 60.14 62.04 +1.92 48,281 61,426 +129
May18 180309 60.40 62.03 60.08 61.92 +1.86 61,865 64,229 +92
Jun18 180309 60.18 61.78 59.94 61.69 +1.78 50,573 85,991 +949
Jul18 180309 59.91 61.41 59.67 61.33 +1.69 14,343 25,495 +176
Aug18 180309 59.37 60.96 59.32 60.89 +1.62 7,905 19,333 +130
Sep18 180309 58.95 60.47 58.95 60.42 +1.58 5,384 24,010 -352
Oct18 180309 58.53 60.03 58.46 59.95 +1.54 1,499 8,821 +369
Nov18 180309 58.16 59.54 58.16 59.52 +1.51 646 12,095 +6
Dec18 180309 57.91 59.20 57.68 59.13 +1.49 12,903 111,719 -801
Jan19 180309 58.73 58.73 58.73 58.73 +1.45 111 6,237 -6
Feb19 180309 58.33 58.33 58.33 58.33 +1.42 165 6,734 +3
Mar19 180309 57.95 57.95 57.95 57.95 +1.37 234 6,347 -17
Apr19 180309 57.60 57.60 57.60 57.60 +1.33 5 1,863 +0
May19 180309 57.26 57.26 57.26 57.26 +1.30 8 2,443 +1
Jun19 180309 55.87 57.05 55.87 56.96 +1.29 1,756 23,595 +52
Jul19 180309 56.64 56.64 56.64 56.64 +1.26 0 1,780 +0
Total Volume and Open Interest 210,890 556,426 +1,035
US Dollar Index(ICE)
Mar18 180309 90.175 90.365 89.965 90.065 -0.090 23,588 31,057 -103
Jun18 180309 89.755 89.930 89.550 89.640 -0.095 1,298 5,449 -148
Sep18 180309 89.395 89.525 89.245 89.245 -0.105 13 627 +13
Total Volume and Open Interest 24,908 37,405 -234
Australian Dollar(CME)
Mar18 180309 77.87 78.55 77.76 78.48 +0.60 110,036 97,303 -2,282
Jun18 180309 77.89 78.57 77.80 78.51 +0.60 2,666 4,797 +523
Sep18 180309 78.08 78.60 78.08 78.56 +0.60 3 489 +1
Total Volume and Open Interest 113,916 104,152 -1,899
British Pound(CME)
Mar18 180309 138.15 138.93 137.91 138.52 +0.51 119,223 177,796 -3,295
Jun18 180309 138.73 139.50 138.48 139.09 +0.52 3,054 15,204 +543
Sep18 180309 139.64 139.98 139.64 139.64 +0.51 0 280 +0
Total Volume and Open Interest 123,534 194,807 -2,632
Canadian Dollar(CME)
Mar18 180309 77.59 78.08 77.47 77.93 +0.47 108,245 124,029 -479
Jun18 180309 77.72 78.22 77.64 78.08 +0.47 2,648 11,068 +1,106
Sep18 180309 77.83 78.27 77.78 78.21 +0.46 56 1,763 +33
Dec18 180309 78.32 78.36 78.13 78.34 +0.47 90 2,783 +83
Total Volume and Open Interest 111,074 140,051 +733
Japanese Yen(CME)
Mar18 180309 94.14 94.16 93.46 93.71 -0.47 149,811 264,034 -4,608
Jun18 180309 94.73 94.73 94.05 94.30 -0.47 9,460 13,332 +6,239
Sep18 180309 94.81 95.10 94.79 94.94 -0.47 4 436 +4
Total Volume and Open Interest 159,399 278,970 +1,643
Swiss Franc(CME)
Mar18 180309 105.19 105.45 104.94 105.22 +0.07 28,661 59,358 -1,207
Jun18 180309 106.05 106.27 105.78 106.05 +0.07 2,286 3,581 +1,837
Sep18 180309 106.92 106.95 106.70 106.92 +0.08 9 24 +1
Total Volume and Open Interest 30,956 62,980 +631
EuroFX(CME)
Mar18 180309 123.18 123.40 122.79 123.21 +0.09 205,870 498,260 -8,322
Jun18 180309 124.03 124.26 123.65 124.06 +0.08 17,211 51,420 +8,289
Sep18 180309 124.77 125.08 124.57 124.96 +0.09 221 2,080 +8
Total Volume and Open Interest 225,999 557,703 +173
Mexican Peso(CME)
Mar18 180309 535.75 539.63 535.25 536.25 +1.50 54,706 181,997 -1,237
Apr18 180309 533.88 533.88 533.88 533.88 +1.50      
Total Volume and Open Interest 58,519 189,214 -2,848
Brazilian Real(CME)
Apr18 180309 305.20 308.05 305.15 307.00 +1.00 2,000 21,078 +74
May18 180309 306.15 307.00 304.45 306.15 +1.10 350 179 -255
Jun18 180309 305.25 305.25 305.25 305.25 +1.00 0 687 +0
Jul18 180309 304.35 304.35 304.35 304.35 +1.00 0 50 +0
Total Volume and Open Interest 2,350 22,047 -181
30-Year T-Bonds(CBOT)
Mar18 180309 144~210 144~230 143~270 144~050 -0~140 7,260 9,145 -5,006
Jun18 180309 143~220 143~230 142~240 143~040 -0~130 309,570 799,340 +872
Sep18 180309 142~040 142~040 142~040 142~040 -0~130 0 62 +0
Total Volume and Open Interest 316,830 808,547 -4,134
10-Year T-Notes(CBOT)
Mar18 180309 120~260 120~270 120~150 120~210 -0~045 43,812 42,644 -13,222
Jun18 180309 120~065 120~080 119~265 120~010 -0~045 1,729,097 3,397,172 -26,302
Sep18 180309 119~220 119~220 119~220 119~220 -0~040 0 2 +0
Total Volume and Open Interest 1,772,909 3,439,818 -39,524
5-Year T-Notes(CBOT)
Mar18 180309 114~110 114~120 114~052 114~086 -0~024 18,291 44,270 -7,109
Jun18 180309 114~014 114~024 113~272 113~310 -0~024 888,452 3,320,254 -3,607
Sep18 180309 113~310 113~310 113~310 113~310 -0~024 0 6 +0
Total Volume and Open Interest 906,743 3,364,530 -10,716
2 Year T-Notes(CBOT)
Mar18 180309 106~172 106~174 106~160 106~172 unch 15,965 33,715 -5,254
Jun18 180309 106~080 106~082 106~064 106~076 -0~002 407,534 1,824,881 +23,674
Sep18 180309 106~076 106~076 106~076 106~076 -0~002      
Total Volume and Open Interest 423,499 1,858,596 +18,420
Eurodollars(CME)
Mar18 180309 97.865 97.872 97.850 97.853 -0.015 262,056 1,306,584 +657
Jun18 180309 97.745 97.750 97.725 97.730 -0.015 232,903 1,623,907 -22,485
Sep18 180309 97.635 97.640 97.605 97.625 -0.010 221,818 1,462,182 +11,857
Dec18 180309 97.495 97.500 97.465 97.480 -0.015 343,180 1,868,531 +16,404
Mar19 180309 97.390 97.400 97.355 97.370 -0.020 273,312 1,334,956 +16,056
Jun19 180309 97.285 97.300 97.240 97.260 -0.025 253,476 1,381,874 +9,679
Sep19 180309 97.220 97.225 97.170 97.190 -0.030 197,206 954,147 -6,450
Dec19 180309 97.150 97.160 97.100 97.115 -0.035 316,101 2,138,183 +18,171
Mar20 180309 97.130 97.130 97.080 97.095 -0.035 190,951 964,402 -10,274
Jun20 180309 97.110 97.125 97.065 97.080 -0.035 157,789 901,308 +15,821
Sep20 180309 97.100 97.115 97.055 97.070 -0.035 129,062 610,910 +5,309
Dec20 180309 97.070 97.090 97.030 97.045 -0.030 154,455 691,537 -4,976
Mar21 180309 97.060 97.065 97.020 97.035 -0.030 106,497 508,054 +10,126
Jun21 180309 97.055 97.060 97.010 97.025 -0.030 69,565 250,759 -531
Sep21 180309 97.045 97.050 97.000 97.015 -0.030 49,814 191,344 +4,192
Dec21 180309 97.030 97.035 96.985 97.000 -0.030 72,040 267,698 +9,924
Mar22 180309 97.025 97.025 96.975 96.990 -0.030 26,970 139,450 +66
Jun22 180309 97.015 97.015 96.965 96.980 -0.030 31,714 85,359 +126
Total Volume and Open Interest 3,234,382 378,008 +82,932
Ultra T-Bond(CBOT)
Mar18 180309 156~19 156~29 155~18 156~02 -0~21 9,580 45,353 -7,701
Jun18 180309 156~02 156~02 154~20 155~06 -0~21 102,782 914,835 +319
Sep18 180309 154~06 154~06 154~06 154~06 -0~21      
Total Volume and Open Interest 112,362 960,188 -7,382
Ultra 10-Yr T-Note(CBOT)
Mar18 180309 128~190 128~220 128~050 128~120 -0~075 18,083 12,455 -11,652
Jun18 180309 128~095 128~095 127~235 127~310 -0~080 172,373 533,287 +1,478
Sep18 180309 127~310 127~310 127~310 127~310 -0~080      
Total Volume and Open Interest 190,456 545,742 -10,174
30 Day Federal Funds(CBOT)
Mar18 180309 98.503 98.505 98.503 98.503 -0.002 10,694 100,255 +3,728
Apr18 180309 98.340 98.340 98.335 98.340 unch 24,587 412,556 -3,041
May18 180309 98.325 98.330 98.325 98.330 unch 6,252 159,624 -414
Jun18 180309 98.225 98.230 98.220 98.230 unch 11,847 73,305 +1,456
Jul18 180309 98.150 98.150 98.135 98.145 -0.005 23,638 195,176 -496
Aug18 180309 98.125 98.125 98.110 98.115 -0.010 14,590 156,073 +3,638
Total Volume and Open Interest 222,844 2,011,801 -98
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)
Jun18 180309 161.20 161.40 160.44 160.58 -0.70 85,485 248,341 -29,253
Sep18 180309 165.50 165.50 165.50 165.50 -0.28 20 0 -10
Dec18 180309 165.50 165.50 165.50 165.50        
Euro-Bund(EUREX)
Jun18 180309 157.15 157.25 156.88 156.98 -0.23 936,499 1,646,141 -253,824
Sep18 180309 156.65 156.67 156.54 156.54 -0.17 35 117 -12
Dec18 180309 156.54 156.54 156.54 156.54        
Euro-Bobl(EUREX)
Jun18 180309 130.31 130.35 130.21 130.24 -0.09 642,077 1,478,269 -161,561
Sep18 180309 129.76 129.76 129.76 129.76 -0.09 2 2 +0
Dec18 180309 129.76 129.76 129.76 129.76        
Euro-Schatz(EUREX)
Jun18 180309 111.82 111.83 111.81 111.82 -0.01 444,253 1,592,562 -164,778
Sep18 180309 111.65 111.65 111.65 111.65 -0.36      
Dec18 180309 111.65 111.65 111.65 111.65        
3-Mth Euribor(EUREX)
Mar18 180309 100.325 100.330 100.325 100.330 unch 0 6,688 +0
Jun18 180309 100.320 100.320 100.320 100.320 +0.005 40 2,865 +0
Sep18 180309 100.305 100.305 100.305 100.305 -0.005 0 3,099 +0
Total Volume and Open Interest 230 35,711 +395
Long Gilt(LIFFE)
Mar18 180309 122~09 122~13 122~07 122~07 -0~08 1,122 31,196 -703
Jun18 180309 121~09 121~14 121~04 121~08 -0~07 194,376 689,832 -7,203
Total Volume and Open Interest 195,498 721,028 -7,906
3-Mth Short Sterling(LIFFE)
Mar18 180309 99.36 99.37 99.36 99.36 unch 63,709 331,577 -1,942
Jun18 180309 99.19 99.20 99.18 99.18 -0.01 54,112 680,127 +1,694
Sep18 180309 99.08 99.09 99.08 99.08 -0.01 42,231 417,289 +4,472
Dec18 180309 98.99 99.00 98.98 98.98 -0.01 42,502 450,368 +6,433
Mar19 180309 98.91 98.91 98.89 98.90 -0.01 42,501 346,990 +2,256
Jun19 180309 98.83 98.83 98.81 98.82 -0.01 45,869 281,011 +5,411
Total Volume and Open Interest 608,453 3,656,307 +37,932
3-Mth Euribor(LIFFE)
Mar18 180309 100.325 100.330 100.325 100.325 -0.005 13,399 452,808 -1,436
Jun18 180309 100.315 100.320 100.315 100.315 -0.005 81,024 558,142 +9,131
Sep18 180309 100.305 100.310 100.305 100.305 -0.005 34,108 557,539 -1,983
Total Volume and Open Interest 728,121 5,169,124 +19,626
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 180309 98.16 98.16 98.12 98.14 -0.02 28,415 190,420 +6,581
Sep18 180309 98.12 98.12 98.08 98.10 -0.02 24,691 197,446 +624
Dec18 180309 98.04 98.04 98.01 98.03 -0.01 25,072 174,717 +792
Mar19 180309 97.96 97.96 97.93 97.94 -0.02 14,213 121,290 +2,634
Jun19 180309 97.87 97.87 97.83 97.85 -0.02 15,279 102,918 +3,211
Sep19 180309 97.77 97.77 97.74 97.76 -0.02 13,296 70,641 +1,758
Dec19 180309 97.69 97.69 97.65 97.67 -0.02 9,016 54,032 +1,569
Mar20 180309 97.61 97.61 97.58 97.59 -0.03 3,445 11,082 +1,081
Jun20 180309 97.55 97.55 97.51 97.51 -0.04 211 3,141 +0
Total Volume and Open Interest 147,042 949,836 +750
10-Year Aus T-Bonds(SFE)
Mar18 180309 97.21 97.24 97.20 97.23 +0.02 177,789 1,166,399 +11,622
Jun18 180309 97.17 97.20 97.17 97.20 +0.02 9,897 41,493 +6,423
Total Volume and Open Interest 187,686 1,207,892 +18,045
3-Year Aus T-Bonds(SFE)
Mar18 180309 97.89 97.90 97.86 97.88 -0.01 198,869 983,733 -21,192
Jun18 180309 97.82 97.83 97.79 97.81 -0.01 28,055 61,578 +22,097
Total Volume and Open Interest 226,924 1,045,311 +905
Gold(CMX)
Apr18 180309 1322.7 1325.9 1313.2 1324.0 +2.3 305,077 296,537 -15,510
Jun18 180309 1328.1 1331.6 1319.1 1329.9 +2.3 31,028 124,469 +12,656
Aug18 180309 1329.3 1337.5 1325.6 1335.8 +2.3 4,526 30,368 +1,976
Oct18 180309 1338.1 1341.7 1331.6 1341.6 +2.3 547 5,274 +399
Dec18 180309 1342.1 1348.9 1337.3 1347.7 +2.4 2,271 39,303 +409
Feb19 180309 1346.9 1353.9 1345.9 1353.9 +2.5 443 2,339 +17
Apr19 180309 1360.1 1360.1 1360.1 1360.1 +2.5 60 2,793 +6
Jun19 180309 1366.6 1366.6 1366.6 1366.6 +2.5 169 1,440 +4
Aug19 180309 1372.7 1372.7 1372.7 1372.7 +2.5 1 10 +1
Oct19 180309 1379.3 1379.3 1379.3 1379.3 +2.9 0 27 +0
Dec19 180309 1386.9 1386.9 1386.9 1386.9 +2.9 0 3,348 +0
Total Volume and Open Interest 344,640 508,050 -50
Silver(CMX)
Mar18 180309 1633.0 1662.0 1630.5 1654.6 +11.0 34 658 -299
May18 180309 1651.0 1671.0 1633.0 1660.8 +10.8 93,850 145,885 -2,497
Jul18 180309 1659.0 1679.5 1644.5 1669.9 +11.1 4,877 22,144 +1,203
Sep18 180309 1663.5 1689.5 1655.0 1680.0 +11.2 1,120 8,579 +401
Dec18 180309 1676.0 1701.0 1670.0 1694.6 +11.5 1,277 16,264 +300
Mar19 180309 1710.5 1713.5 1689.0 1709.3 +11.5 52 546 +16
May19 180309 1723.0 1723.0 1718.7 1718.7 +11.5 0 54 +0
Total Volume and Open Interest 101,387 195,724 -866
Platinum(NYMEX)
Apr18 180309 954.8 967.0 948.3 964.2 +11.9 23,174 64,209 -867
Jul18 180309 959.0 971.7 953.5 969.3 +11.8 3,196 17,474 +2,211
Oct18 180309 970.0 976.6 970.0 974.7 +11.6 41 294 +11
Jan19 180309 970.0 980.0 970.0 980.0 +11.6 6 16 +3
Total Volume and Open Interest 26,417 81,994 +1,341
Palladium(NYMEX)
Mar18 180309 983.05 993.30 979.50 990.60 +15.15 4 39 -3
Jun18 180309 970.80 991.60 963.75 986.85 +21.25 5,088 24,726 -35
Sep18 180309 967.50 984.00 967.50 982.65 +20.15 120 832 +50
Total Volume and Open Interest 5,212 25,630 +12
Copper(CMX)
Mar18 180309 305.80 312.55 304.10 311.60 +5.75 744 3,059 -75
May18 180309 307.80 314.70 305.55 313.60 +5.70 92,633 142,172 +321
Jul18 180309 309.75 316.55 307.50 315.50 +5.70 15,256 40,429 -500
Sep18 180309 310.50 318.30 309.75 317.30 +5.70 4,751 28,985 -357
Dec18 180309 314.45 320.25 311.80 319.25 +5.60 1,945 19,141 -39
Total Volume and Open Interest 116,775 259,860 -237
E-mini DJIA Index(CBOT)
Mar18 180309 24879 25346 24841 25335 +443 314,554 110,747 -1,094
Jun18 180309 24919 25373 24873 25360 +439 17,878 7,769 +2,956
Sep18 180309 24966 25411 24962 25411 +445 40 143 +5
Dec18 180309 25446 25446 25446 25446 +449 0 4 +0
Total Volume and Open Interest 332,472 118,663 +1,867
S & P 500(CME)
Mar18 180309 2756.00 2785.50 2752.50 2783.90 +44.60 3,672 80,620 +1,750
Jun18 180309 2747.60 2791.50 2737.30 2788.80 +44.50 438 1,040 +340
Sep18 180309 2796.20 2796.20 2796.20 2796.20 +45.10 105 57 -83
Dec18 180309 2801.30 2801.30 2801.30 2801.30 +45.70 0 300 +0
Total Volume and Open Interest 4,215 82,017 +2,007
S & P 500 E-Mini(CME)
Mar18 180309 2736.50 2787.00 2730.00 2784.00 +44.75 1,870,360 3,002,645 -77,278
Jun18 180309 2742.00 2792.00 2735.50 2788.75 +44.50 237,628 311,422 +111,425
Sep18 180309 2751.00 2799.00 2746.75 2796.25 +45.25 988 16,001 +37
Dec18 180309 2779.75 2801.25 2779.75 2801.25 +45.75 8 24,917 +1
Total Volume and Open Interest 2,108,984 3,355,026 +34,185
NASDAQ 100 E-Mini(CME)
Mar18 180309 6972.00 7103.75 6963.00 7098.25 +124.00 498,163 222,042 -1,956
Jun18 180309 6999.50 7129.50 6987.75 7124.25 +124.00 19,609 22,551 +5,115
Sep18 180309 7027.25 7158.50 7027.25 7151.00 +122.00 29 607 +6
Total Volume and Open Interest 517,801 245,217 +3,165
S&P Midcap 400(CME) e-Mini
Mar18 180309 1918.80 1950.50 1914.90 1950.00 +32.60 22,607 75,138 +411
Jun18 180309 1925.30 1955.10 1920.40 1954.70 +32.30 2,162 2,105 +1,887
Sep18 180309 1959.60 1959.60 1959.60 1959.60 +32.80      
Total Volume and Open Interest 24,769 77,243 +2,298
Volatility Index(CBOE)
Mar18 180309 17.16 17.38 15.35 15.78 -1.45 104,262 131,733 -5,310
Apr18 180309 17.27 17.50 16.00 16.23 -1.05 66,514 120,760 +6,844
May18 180309 17.55 17.68 16.50 16.68 -0.85 14,879 36,603 +557
Jun18 180309 17.60 17.70 16.65 16.83 -0.75 7,364 40,178 +837
Total Volume and Open Interest 200,606 401,795 +3,715
S & P 600(CME)
Mar18 180309 970.40 970.40 970.40 970.40 +15.20      
Jun18 180309 970.90 970.90 970.90 970.90 +15.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180309 1574.60 1598.30 1569.90 1596.90 +23.20 16,075 26,077 -323
Jun18 180309 1580.00 1602.40 1573.90 1600.90 +23.00 742 617 +290
Total Volume and Open Interest 16,817 26,694 -33
Nikkei 225(CME)
Jun18 180309 21525 21780 21245 21760 +225 34,263 45,950 +17,251
Sep18 180309 21555 21745 21315 21730 +200      
Total Volume and Open Interest 72,628 72,242 +6,539
Nikkei 225(SGX)
Mar18 180308 21250 21505 21215 21375 +170 187,804 165,477 -37,856
Jun18 180309 21205 21715 21145 21355 +160 82,019 127,576 +26,645
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 180309 21470 21710 21175 21695 +230 54,029 60,292 +18,545
Sep18 180309 21550 21645 21140 21645 +200      
Total Volume and Open Interest 112,357 109,987 +19,914
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180309 21660 21690 21240 21690 +230      
Sep18 180309 21640 21640 21640 21640 +200      
Total Volume and Open Interest 6 33 -6
CAC 40(EURONEXT)
Mar18 180309 5254.5 5292.0 5239.5 5273.0 +19.5 83,955 286,128 -1,137
Apr18 180309 5230.5 5272.0 5221.5 5253.0 +19.0 1,423 3,373 -38
May18 180309 5195.5 5195.5 5195.5 5195.5 +19.5      
Jun18 180309 5109.0 5150.5 5105.5 5137.5 +20.0 42 13,192 +17
Total Volume and Open Interest 89,421 327,198 -658
Hang Seng Index(HKFE)
Mar18 180309 30671 31044 30620 30996 +335 211,726 109,007 +686
Apr18 180309 30699 31040 30627 30999 +334 371 1,902 +69
Total Volume and Open Interest 212,437 119,325 +909
DAX(EUREX)
Mar18 180309 12362.0 12409.5 12281.0 12327.5 -32.5 108,241 118,287 -25,048
Jun18 180309 12375.5 12421.5 12299.0 12342.0 -33.0 3,597 10,907 -105
Sep18 180309 12296.5 12389.5 12284.0 12326.5 -32.5 20 1,021 -3
Total Volume and Open Interest 111,858 155,370 -1
Mini-DAX(EUREX)
Mar18 180309 12360.0 12409.0 12281.0 12327.5 -32.5 42,987 21,570 -4,631
Jun18 180309 12374.0 12420.0 12297.0 12342.0 -33.0 550 1,754 -66
Sep18 180309 12332.0 12332.0 12326.5 12326.5 -32.5 2 120 -2
Total Volume and Open Interest 43,539 26,976 -1,167
DJ EuroSTOXX 50(EUREX)
Mar18 180309 3415 3435 3402 3416 +1 1,169,656 3,617,716 -84,715
Jun18 180309 3329 3348 3314 3329 unch 157,813 471,122 +186,317
Sep18 180309 3312 3335 3309 3319 unch 220 3,865 +23
Total Volume and Open Interest 1,327,689 4,098,230 +101,625
Swiss Market Index(EUREX)
Mar18 180309 8851 8915 8836 8885 +32 38,035 289,286 -8,203
Jun18 180309 8685 8750 8678 8720 +30 2,154 40,044 -54
Sep18 180309 8695 8695 8695 8695 +32 0 57 +0
Total Volume and Open Interest 40,189 351,674 +14,030
FT-SE 100(EURONEXT)
Mar18 180309 7204.50 7238.50 7185.50 7217.50 +14.00 104,079 600,545 -2,337
Jun18 180309 7122.00 7153.50 7106.50 7135.00 +13.00 11,407 27,113 +9,989
Sep18 180309 7072.50 7072.50 7072.50 7072.50 +13.00 0 21 +0
Total Volume and Open Interest 115,486 628,679 +7,652
SPI 200(SFE)
Mar18 180309 5942.0 5980.0 5927.0 5963.0 +24.0 44,681 274,426 +3,993
Jun18 180309 5930.0 5971.0 5919.0 5952.0 +24.0 382 6,698 +328
Sep18 180309 5897.0 5897.0 5897.0 5897.0 +24.0 0 2,805 +0
Total Volume and Open Interest 45,063 287,047 +4,321
FTSE MIB(ISE)
Mar18 180309 22675.00 22775.00 22620.00 22734.00 +5.00 38,775 39,258 +1,506
Jun18 180309 22235.00 22270.00 22130.00 22232.00 -5.00 7,415 9,364 +6,497
Sep18 180309 22132.00 22132.00 22132.00 22132.00 unch 0 2 +0
Total Volume and Open Interest 46,190 48,624 +8,003
KOSPI 200(KFE)
Jun18 180309 314.60 321.30 314.45 318.25 +3.50 71,536 200,454 +48,071
Sep18 180309 316.00 321.95 315.90 319.00 +3.60 72 6,253 +605
Dec18 180309 317.25 317.25 317.25 317.25 +2.30 5 32,947 +2
Total Volume and Open Interest 416,479 394,120 +8,462
GSCI(CME)
Mar18 180309 440.00 444.55 438.90 444.20 +5.90 2,562 10,929 -2,553
Apr18 180309 439.35 444.70 439.20 444.25 +5.50 2,597 4,338 +2,594
May18 180309 444.15 444.15 444.15 444.15 +5.50      
Total Volume and Open Interest 5,159 15,267 +41
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!!!