Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 12, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180312 1023.00 1034.25 1023.00 1033.25 +4.00 493 1,875 -324
May18 180312 1036.00 1045.00 1032.00 1041.00 +1.75 151,731 408,885 +3,315
Jul18 180312 1045.00 1054.25 1041.25 1051.00 +2.75 73,589 202,720 +4,961
Aug18 180312 1046.25 1055.25 1042.50 1052.25 +3.00 7,336 26,067 +1,001
Sep18 180312 1032.00 1042.75 1032.00 1041.75 +4.25 2,317 8,158 +324
Nov18 180312 1027.25 1036.75 1024.25 1036.00 +6.00 51,539 156,490 +4,260
Jan19 180312 1030.25 1040.50 1027.75 1039.50 +6.50 2,787 11,836 +249
Mar19 180312 1028.25 1037.50 1025.75 1037.25 +6.75 1,899 17,066 +329
May19 180312 1026.25 1036.50 1025.25 1036.25 +6.75 501 3,530 +141
Jul19 180312 1030.50 1039.00 1028.25 1038.75 +6.75 479 5,892 -6
Aug19 180312 1032.00 1032.00 1032.00 1032.00 +6.75 2 71 +1
Sep19 180312 1015.00 1015.00 1015.00 1015.00 +6.75 0 36 +0
Nov19 180312 994.00 1004.00 994.00 1004.00 +7.75 544 5,340 -49
Jan20 180312 1008.50 1008.50 1008.50 1008.50 +7.25 7 20 +0
Total Volume and Open Interest 293,225 848,067 +14,203
Soybean Meal(CBOT)
Mar18 180312 372.00 372.00 369.70 369.80 -1.90 218 483 -193
May18 180312 372.10 375.60 370.20 370.40 -3.20 60,138 224,086 -2,059
Jul18 180312 374.00 377.30 371.90 372.50 -2.80 30,509 107,704 +952
Aug18 180312 371.40 374.20 369.40 370.40 -2.00 5,290 22,464 +1,043
Sep18 180312 368.00 370.80 366.30 368.30 -1.00 3,190 12,360 +408
Oct18 180312 365.00 366.60 362.80 365.40 -0.10 2,640 12,952 +79
Dec18 180312 363.30 365.40 361.50 365.20 +1.00 10,300 47,156 -210
Jan19 180312 358.80 362.30 358.60 362.30 +1.40 778 4,195 +236
Mar19 180312 354.20 356.50 352.90 356.40 +1.40 225 8,161 +57
May19 180312 349.40 352.40 348.70 352.30 +1.40 209 5,339 +37
Total Volume and Open Interest 113,798 452,476 +502
Soybean Oil(CBOT)
Mar18 180312 31.42 31.56 31.42 31.56 +0.14 33 79 -86
May18 180312 31.59 31.77 31.47 31.75 +0.16 45,037 249,178 -371
Jul18 180312 31.82 32.00 31.70 31.99 +0.17 15,675 100,277 +1,237
Aug18 180312 31.93 32.10 31.82 32.10 +0.17 1,729 25,959 +34
Sep18 180312 32.05 32.22 31.96 32.21 +0.16 1,125 16,404 -11
Oct18 180312 32.15 32.31 32.07 32.31 +0.16 1,427 13,643 +330
Dec18 180312 32.38 32.53 32.28 32.52 +0.14 5,572 56,400 +846
Jan19 180312 32.54 32.74 32.51 32.74 +0.14 605 9,695 +119
Mar19 180312 32.79 32.99 32.75 32.99 +0.15 567 7,058 +282
May19 180312 33.02 33.15 32.94 33.15 +0.15 33 1,628 -13
Total Volume and Open Interest 72,032 485,053 +2,296
Canola(WCE)
Mar18 180312 507.0 507.0 507.0 507.0 -2.5 0 1,810 -100
May18 180312 514.7 514.8 511.5 512.4 -2.5 9,237 78,396 +776
Jul18 180312 518.4 519.2 516.9 517.9 -1.1 3,089 41,578 +797
Nov18 180312 506.0 508.3 506.0 507.1 unch 2,234 52,374 +342
Jan19 180312 510.2 510.9 510.2 510.9 -0.2 458 3,503 +60
Total Volume and Open Interest 15,213 178,093 +2,023
Corn(CBOT)
Mar18 180312 382.75 384.25 380.50 384.25 +1.25 2,385 4,064 -626
May18 180312 389.50 391.25 387.00 390.75 +0.25 264,258 750,886 -4,514
Jul18 180312 397.00 399.00 394.50 398.50 +0.50 140,115 435,485 +14,375
Sep18 180312 401.50 403.00 399.00 402.75 +0.25 44,088 176,916 +3,617
Dec18 180312 406.25 408.00 403.50 407.75 +0.50 95,075 324,914 +15,813
Mar19 180312 412.00 414.50 410.25 414.25 +0.50 10,179 71,917 +3,137
May19 180312 416.25 419.00 415.50 418.75 +0.25 1,812 8,023 +447
Jul19 180312 420.75 423.00 419.50 423.00 unch 3,319 17,238 +1,245
Sep19 180312 413.50 413.75 412.50 413.75 -1.00 177 2,019 +23
Dec19 180312 416.00 416.50 414.50 416.25 -1.50 1,678 17,070 +543
Total Volume and Open Interest 563,182 1,809,733 +34,131
Wheat(CBOT)
Mar18 180312 486.00 489.75 483.50 489.75 +0.75 115 305 -85
May18 180312 488.50 492.75 483.00 490.75 +1.50 91,529 218,804 -3,619
Jul18 180312 505.00 509.00 499.25 507.50 +2.00 43,045 115,182 +1,199
Sep18 180312 519.25 525.50 516.00 523.75 +1.75 14,312 50,315 +2,103
Dec18 180312 541.00 545.50 536.50 543.75 +1.75 9,482 58,815 +487
Mar19 180312 555.50 559.75 551.50 558.25 +2.00 1,474 16,047 +278
Total Volume and Open Interest 160,916 466,529 +616
Wheat(KCBT)
Mar18 180312 506.00 512.75 506.00 509.00 +1.00 82 54 +8
May18 180312 521.00 525.00 513.00 522.25 +1.75 36,043 129,033 -1,601
Jul18 180312 537.25 541.25 529.75 539.00 +1.75 17,738 76,632 -728
Sep18 180312 553.75 558.00 547.00 556.00 +1.75 9,155 40,777 +1,321
Dec18 180312 572.00 577.00 566.00 575.00 +1.75 9,669 38,224 +122
Mar19 180312 579.00 586.50 576.00 585.00 +2.50 2,519 10,323 +243
May19 180312 584.50 588.25 579.25 586.50 +2.50 253 1,492 +135
Total Volume and Open Interest 75,567 298,234 -456
Wheat(MGE)
Mar18 180312 622.75 625.50 622.75 625.50 +10.50 13 11 -1
May18 180312 617.25 625.00 615.00 624.50 +7.00 3,949 31,978 -1,113
Jul18 180312 624.00 632.50 622.00 632.00 +6.50 1,147 10,164 +130
Sep18 180312 630.50 639.00 628.75 638.25 +6.00 461 8,382 +29
Dec18 180312 638.75 649.00 638.75 647.75 +6.50 294 4,853 +58
Mar19 180312 647.25 655.00 647.25 655.00 +7.25 20 897 -3
Total Volume and Open Interest 5,884 56,332 -900
Oats(CBOT)
Mar18 180312 258.75 258.75 258.75 258.75 -0.75 3 1 -1
May18 180312 262.75 271.25 262.00 262.75 +0.25 179 4,681 +11
Jul18 180312 264.00 272.75 263.25 264.75 +1.75 33 601 +3
Sep18 180312 264.00 264.00 264.00 264.00 +2.25 1 28 +1
Total Volume and Open Interest 223 5,542 +17
Rough Rice(CBOT)
Mar18 180312 12.14 12.14 12.14 12.14 -0.02 0 3 -1
May18 180312 12.33 12.35 12.22 12.31 -0.02 280 6,103 +25
Jul18 180312 12.43 12.50 12.35 12.47 -0.04 25 1,239 -10
Sep18 180312 11.71 11.74 11.71 11.74 -0.03 18 785 +14
Total Volume and Open Interest 323 8,130 +28
Live Cattle(CME)
Apr18 180312 123.300 123.480 121.285 121.550 -1.585 45,586 101,967 -7,674
Jun18 180312 114.450 114.580 112.850 113.285 -1.015 34,480 139,264 +1,788
Aug18 180312 111.700 111.950 110.500 110.830 -0.820 15,313 70,426 +1,043
Oct18 180312 114.500 114.600 113.680 114.050 -0.350 7,410 30,540 +464
Dec18 180312 117.535 117.650 116.800 117.100 -0.400 4,293 17,572 +1,279
Feb19 180312 118.480 118.535 117.700 118.100 -0.300 493 4,795 +111
Total Volume and Open Interest 107,744 367,586 -2,938
Feeder Cattle(CME)
Mar18 180312 143.100 143.250 141.700 142.185 -0.350 2,910 7,458 -583
Apr18 180312 143.700 143.850 142.130 142.580 -0.570 8,690 17,344 -795
May18 180312 145.035 145.250 143.600 144.100 -0.550 6,036 15,558 -44
Aug18 180312 150.100 150.285 148.330 149.080 -0.670 2,669 9,315 +260
Sep18 180312 150.985 151.080 149.400 150.200 -0.430 777 2,219 -25
Oct18 180312 150.900 151.000 149.580 150.330 -0.220 511 1,377 +66
Nov18 180312 149.600 150.200 149.130 150.080 +0.080 216 1,255 +48
Total Volume and Open Interest 21,862 54,929 -1,061
Lean Hogs(CME)
Apr18 180312 67.500 67.830 66.535 67.680 -0.170 32,937 58,885 -7,488
May18 180312 72.080 72.080 70.785 71.230 -0.770 378 3,162 -39
Jun18 180312 77.535 77.535 76.535 77.050 -0.630 28,241 63,478 +3,700
Jul18 180312 78.480 78.480 77.450 77.980 -0.570 7,687 19,973 +58
Aug18 180312 78.550 78.635 77.830 78.330 -0.455 6,555 29,008 +1,386
Oct18 180312 67.035 67.285 66.650 67.150 -0.050 3,000 30,736 +288
Dec18 180312 62.000 62.735 61.750 62.550 +0.315 1,323 13,666 +62
Feb19 180312 65.900 66.930 65.900 66.800 +0.550 235 2,049 -1
Total Volume and Open Interest 80,373 221,289 -2,033
Class III Milk(CME)
Mar18 180312 14.22 14.25 14.18 14.18 -0.01 128 4,318 -20
Apr18 180312 14.05 14.06 13.86 13.90 -0.13 283 3,649 -15
May18 180312 14.17 14.20 14.04 14.05 -0.11 150 2,767 -7
Jun18 180312 14.70 14.73 14.63 14.64 -0.05 34 2,268 -13
Jul18 180312 15.21 15.29 15.21 15.24 -0.01 10 1,745 +4
Aug18 180312 15.60 15.64 15.60 15.60 -0.06 3 1,535 +0
Sep18 180312 15.83 15.89 15.82 15.87 -0.03 3 1,699 +1
Oct18 180312 15.86 15.90 15.85 15.88 -0.01 4 1,345 -1
Nov18 180312 15.83 15.86 15.80 15.80 -0.03 4 1,293 +1
Dec18 180312 15.71 15.80 15.71 15.77 +0.03 5 1,222 +1
Jan19 180312 15.67 15.67 15.60 15.60 +0.10 0 83 +0
Feb19 180312 15.62 15.62 15.62 15.62 +0.06 0 44 +0
Mar19 180312 15.57 15.58 15.57 15.57 unch 0 41 +0
Total Volume and Open Interest 624 22,255 -49
Cocoa(ICE)
Mar18 180312 2565 2565 2565 2565 +87 53 155 -52
May18 180312 2472 2569 2453 2546 +81 27,773 128,926 -2,055
Jul18 180312 2492 2592 2479 2569 +77 15,627 69,515 -242
Sep18 180312 2512 2600 2492 2580 +73 11,186 34,675 +2,341
Dec18 180312 2500 2585 2487 2571 +71 4,643 24,242 +1,627
Mar19 180312 2482 2565 2471 2550 +68 3,092 19,875 +554
May19 180312 2497 2572 2477 2556 +69 3,130 8,550 +1,252
Total Volume and Open Interest 66,090 294,234 +3,664
Coffee "C"(ICE)
Mar18 180312 118.15 118.15 118.15 118.15 -0.70 1 32 -8
May18 180312 120.00 120.10 118.90 119.45 -0.70 19,854 138,879 +521
Jul18 180312 122.20 122.30 121.20 121.70 -0.70 7,061 44,432 +1,757
Sep18 180312 124.70 124.70 123.45 123.90 -0.70 3,927 27,548 +220
Dec18 180312 127.85 127.85 126.90 127.30 -0.65 3,355 22,846 +520
Mar19 180312 131.20 131.20 130.40 130.80 -0.60 1,354 7,704 +389
Total Volume and Open Interest 36,569 247,619 +3,870
Orange Juice(ICE)
Mar18 180309 139.85 139.85 139.85 139.85 +1.35 0 9 -7
May18 180312 139.50 141.05 138.75 138.80 -1.55 517 9,161 +55
Jul18 180312 139.50 140.10 139.05 139.05 -1.35 183 1,642 +53
Sep18 180312 140.15 140.15 139.45 139.50 -1.25 68 719 +51
Nov18 180312 140.35 140.45 140.15 140.15 -1.05 0 289 +0
Jan19 180312 141.30 141.30 140.95 140.95 -0.95 0 2 +0
Total Volume and Open Interest 768 11,822 +159
Sugar #11(ICE)
May18 180312 12.86 12.96 12.78 12.93 +0.09 77,121 427,689 +111
Jul18 180312 13.07 13.18 12.99 13.16 +0.10 45,897 178,817 +8,919
Oct18 180312 13.49 13.53 13.37 13.51 +0.07 24,287 120,112 -140
Mar19 180312 14.27 14.35 14.18 14.33 +0.07 14,833 89,400 +2,565
May19 180312 14.43 14.53 14.35 14.51 +0.08 3,942 18,979 +845
Jul19 180312 14.49 14.65 14.49 14.64 +0.08 1,556 12,336 +501
Oct19 180312 14.84 14.94 14.84 14.93 +0.08 708 10,468 +300
Mar20 180312 15.31 15.40 15.31 15.40 +0.08 241 4,691 +38
Total Volume and Open Interest 168,842 865,700 +13,293
London Cocoa(LCE)
Mar18 180312 1773 1824 1773 1822 +51 4,068 24,401 -3,231
May18 180312 1735 1798 1735 1791 +50 18,892 79,569 -496
Jul18 180312 1749 1803 1747 1796 +46 7,561 55,737 +1,487
Sep18 180312 1744 1800 1744 1792 +42 3,930 31,259 +474
Dec18 180312 1739 1795 1739 1784 +38 5,088 41,989 +1,052
Mar19 180312 1730 1777 1724 1766 +40 4,744 26,334 +558
May19 180312 1736 1774 1728 1762 +40 1,852 9,959 +506
Total Volume and Open Interest 46,789 279,917 +375
London Sugar(LCE)
May18 180312 358.30 360.00 355.50 359.40 +2.10 7,336 53,864 +790
Aug18 180312 352.50 354.80 349.70 354.50 +2.00 5,128 27,100 -103
Oct18 180312 353.80 355.80 350.80 355.50 +1.60 615 8,931 -13
Dec18 180312 360.10 361.90 357.70 361.90 +1.70 182 4,356 +38
Mar19 180312 367.30 368.70 365.20 368.70 +1.20 99 3,920 +34
Total Volume and Open Interest 13,512 100,817 +791
Cotton(ICE)
May18 180312 84.49 85.03 82.88 83.28 -1.24 22,263 129,782 +502
Jul18 180312 84.17 84.71 82.94 83.21 -0.98 11,519 58,030 -1,388
Oct18 180312 79.30 80.15 79.30 79.88 unch 0 3 +0
Dec18 180312 78.60 78.75 78.30 78.72 unch 7,873 65,685 +1,254
Mar19 180312 78.60 78.83 78.44 78.83 +0.03 272 9,920 +35
May19 180312 78.60 78.70 78.39 78.70 +0.06 34 504 +20
Total Volume and Open Interest 42,074 269,244 +527
Lumber(CME)
Mar18 180312 507.8 513.8 500.8 513.3 +8.3 218 314 -97
May18 180312 484.1 492.7 481.4 486.4 +3.0 568 5,026 -4
Jul18 180312 476.0 481.1 474.1 475.0 +1.9 46 613 +11
Sep18 180312 465.8 465.8 465.1 465.1 +6.5 6 145 +0
Total Volume and Open Interest 838 6,193 -90
Crude Oil(NYM)
Apr18 180312 62.10 62.33 60.67 61.36 -0.68 720,510 344,074 -56,902
May18 180312 61.95 62.22 60.63 61.33 -0.59 359,790 348,624 +35,534
Jun18 180312 61.70 61.99 60.48 61.16 -0.53 211,986 319,569 +10,703
Jul18 180312 61.36 61.63 60.17 60.87 -0.46 73,568 129,855 -9,395
Aug18 180312 60.99 61.14 59.79 60.49 -0.40 43,463 85,157 -2,037
Sep18 180312 60.47 60.73 59.35 60.06 -0.36 59,425 134,761 +6,267
Oct18 180312 60.11 60.11 58.91 59.63 -0.32 19,750 91,546 -599
Nov18 180312 59.77 59.77 58.58 59.24 -0.28 11,480 71,170 -1,218
Dec18 180312 59.11 59.46 58.15 58.87 -0.26 67,123 241,629 +1,888
Jan19 180312 58.82 58.90 57.80 58.52 -0.21 4,453 85,258 -445
Feb19 180312 58.45 58.57 57.40 58.13 -0.20 3,057 52,080 -11
Mar19 180312 58.06 58.18 57.07 57.78 -0.17 6,081 42,041 -1,245
Apr19 180312 57.45 57.45 57.24 57.45 -0.15 729 21,510 +20
May19 180312 57.14 57.14 56.93 57.14 -0.12 682 19,797 +242
Jun19 180312 57.06 57.20 56.13 56.84 -0.12 11,418 105,395 +182
Jul19 180312 56.54 56.54 56.33 56.54 -0.10 105 17,104 +55
Total Volume and Open Interest 1,615,637 2,446,518 -14,825
e-miNY Crude Oil(NYM)
Apr18 180312 62.025 62.350 60.675 61.350 -0.700 13,151 1,898 +87
May18 180312 62.000 62.225 60.650 61.325 -0.600 320 462 +8
Jun18 180312 61.775 61.975 60.500 61.150 -0.550 37 150 +0
Jul18 180312 60.250 61.575 60.250 60.875 -0.450 0 64 +0
Aug18 180312 60.525 60.525 60.200 60.500 -0.400 3 124 +2
Sep18 180312 60.400 60.400 59.900 60.050 -0.375 1 67 +0
Oct18 180312 59.900 59.900 59.450 59.625 -0.325 1 36 +0
Nov18 180312 59.250 59.250 59.250 59.250 -0.275 0 125 +0
Dec18 180312 58.450 58.875 58.450 58.875 -0.250 10 159 +0
Jan19 180312 58.525 58.525 58.525 58.525 -0.200 0 30 +0
Total Volume and Open Interest 13,535 3,158 +97
NY Harbor ULSD(NYM)
Apr18 180312 188.60 188.90 183.75 186.47 -2.19 62,993 91,333 -3,096
May18 180312 189.00 189.34 184.42 186.87 -2.13 48,722 77,581 +1,455
Jun18 180312 189.42 189.85 185.05 187.46 -1.92 37,036 51,306 +264
Jul18 180312 189.97 190.34 185.62 188.03 -1.81 16,436 34,042 +120
Aug18 180312 190.25 190.68 186.07 188.46 -1.70 8,417 19,459 +824
Sep18 180312 190.73 191.06 186.71 188.91 -1.62 7,804 18,041 +891
Oct18 180312 189.12 191.39 187.33 189.33 -1.54 3,707 9,535 -529
Nov18 180312 189.63 191.61 187.58 189.65 -1.47 2,881 7,663 +846
Dec18 180312 191.33 191.67 187.54 189.75 -1.40 10,195 48,353 +1,944
Jan19 180312 190.00 191.87 188.16 189.96 -1.38 923 7,207 +100
Feb19 180312 190.00 191.75 187.95 189.93 -1.37 808 2,397 +300
Mar19 180312 189.45 190.12 187.34 189.42 -1.34 470 2,724 +110
Apr19 180312 188.15 188.30 187.97 187.97 -1.35 386 1,265 +195
May19 180312 186.92 186.92 186.92 186.92 -1.42 7 634 -1
Total Volume and Open Interest 201,458 382,690 +3,398
RBOB Gasoline(NYM)
Apr18 180312 190.04 190.31 186.49 189.40 -1.03 83,307 102,920 -8,378
May18 180312 191.52 191.80 187.98 190.86 -0.96 78,343 112,630 +7,860
Jun18 180312 191.69 192.07 188.28 191.15 -0.90 50,873 54,090 -110
Jul18 180312 190.81 191.48 187.68 190.50 -0.83 28,182 40,322 -142
Aug18 180312 189.40 190.35 186.51 189.22 -0.79 17,306 25,864 +3,054
Sep18 180312 187.20 188.27 184.78 187.09 -0.66 14,172 27,613 +1,980
Oct18 180312 173.65 174.76 171.41 173.91 -0.47 3,185 11,207 +31
Nov18 180312 169.84 171.42 167.94 170.54 -0.43 2,836 11,338 +1,134
Dec18 180312 168.54 168.84 165.33 167.92 -0.47 5,798 20,367 +67
Jan19 180312 165.96 167.76 164.77 166.95 -0.45 551 7,259 +110
Total Volume and Open Interest 284,842 418,972 +5,591
e-miNY RBOB Gasoline(NYM)
Apr18 180312 189.40 189.40 189.40 189.40 -1.03 0 1 +0
May18 180312 190.86 190.86 190.86 190.86 -0.96      
Jun18 180312 191.15 191.15 191.15 191.15 -0.90      
Jul18 180312 190.50 190.50 190.50 190.50 -0.83      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180312 2.731 2.804 2.718 2.778 +0.046 148,183 254,712 -17,286
May18 180312 2.757 2.826 2.740 2.800 +0.041 92,457 231,826 +8,847
Jun18 180312 2.806 2.869 2.788 2.846 +0.040 32,064 84,190 +243
Jul18 180312 2.854 2.916 2.838 2.894 +0.039 32,119 108,688 +4,192
Aug18 180312 2.863 2.923 2.850 2.905 +0.038 20,907 56,958 -571
Sep18 180312 2.845 2.902 2.831 2.886 +0.037 19,427 76,081 +741
Oct18 180312 2.860 2.912 2.843 2.898 +0.037 34,565 130,800 +465
Nov18 180312 2.905 2.956 2.905 2.944 +0.034 8,964 41,539 +129
Dec18 180312 3.023 3.071 3.015 3.059 +0.032 6,668 45,113 +1,430
Jan19 180312 3.107 3.151 3.092 3.141 +0.032 13,754 63,095 +321
Feb19 180312 3.077 3.113 3.058 3.103 +0.029 3,527 27,645 +482
Mar19 180312 2.985 3.014 2.966 3.004 +0.023 6,568 52,615 +961
Apr19 180312 2.688 2.713 2.677 2.709 +0.022 7,092 57,725 +538
May19 180312 2.656 2.672 2.640 2.669 +0.020 1,478 19,281 +716
Jun19 180312 2.693 2.698 2.672 2.695 +0.019 319 11,765 +121
Jul19 180312 2.713 2.727 2.702 2.724 +0.017 290 10,007 -11
Total Volume and Open Interest 432,757 1,357,699 +2,280
Brent Crude Oil(ICE)
May18 180312 65.50 65.86 64.18 64.95 -0.54 294,786 433,554 -47,124
Jun18 180312 65.20 65.63 64.02 64.79 -0.48 250,514 408,963 +19,145
Jul18 180312 64.94 65.32 63.75 64.52 -0.43 104,169 176,621 +16,882
Aug18 180312 64.64 64.98 63.46 64.25 -0.38 57,132 139,329 +8,035
Sep18 180312 64.31 64.67 63.17 63.95 -0.36 53,418 135,107 +5,972
Oct18 180312 64.11 64.29 62.86 63.64 -0.33 17,788 71,403 +594
Nov18 180312 63.85 63.94 62.55 63.33 -0.30 13,338 67,849 +1,800
Dec18 180312 63.28 63.64 62.23 63.01 -0.28 78,961 267,360 +6,923
Jan19 180312 63.06 63.06 61.96 62.72 -0.25 6,459 51,287 -579
Feb19 180312 62.26 62.54 62.26 62.45 -0.24 2,213 33,892 +141
Mar19 180312 62.19 62.19 62.19 62.19 -0.22 3,367 34,441 +354
Apr19 180312 61.94 61.94 61.94 61.94 -0.21 784 12,721 +42
May19 180312 61.70 61.70 61.70 61.70 -0.19 760 15,602 -9
Jun19 180312 61.91 61.91 60.72 61.43 -0.18 10,762 80,266 +543
Total Volume and Open Interest 922,397 2,352,522 +14,628
Gas Oil(ICE)
Mar18 180312 574.25 574.50 570.50 573.75 unch 30,839 21,014 -15,948
Apr18 180312 576.25 578.25 562.50 568.00 -7.75 89,658 232,871 -222
May18 180312 577.00 578.75 563.75 569.00 -7.00 60,840 178,835 +4,863
Jun18 180312 576.00 577.50 563.50 568.75 -6.00 36,642 108,899 +4,147
Jul18 180312 575.25 576.75 563.25 568.25 -5.50 11,987 54,014 +827
Aug18 180312 575.75 576.50 564.00 568.75 -5.00 7,619 37,152 +1,303
Sep18 180312 575.25 576.00 564.00 568.75 -4.50 4,601 37,005 +704
Oct18 180312 575.50 575.50 563.50 568.25 -4.25 4,196 29,683 +449
Nov18 180312 573.50 573.50 561.75 566.50 -4.00 1,498 15,639 +410
Dec18 180312 571.00 571.75 560.00 564.75 -3.75 11,596 117,854 +665
Total Volume and Open Interest 268,972 1,010,540 -3,854
Ethanol(CBOT)
Apr18 180312 1.508 1.515 1.508 1.512 +0.002 174 1,081 +3
May18 180312 1.519 1.527 1.519 1.525 +0.003 35 314 +25
Jun18 180312 1.521 1.524 1.521 1.524 +0.003 10 203 -1
Jul18 180312 1.522 1.522 1.522 1.522 +0.003 0 162 +0
Aug18 180312 1.521 1.521 1.521 1.521 +0.003 5 8 +4
Sep18 180312 1.517 1.517 1.517 1.517 +0.003 2 113 -2
Oct18 180312 1.510 1.510 1.510 1.510 +0.003      
Nov18 180312 1.494 1.494 1.494 1.494 +0.003 0 16 +0
Total Volume and Open Interest 226 1,941 +29
WTI Crude Oil(ICE)
Apr18 180312 62.06 62.32 60.68 61.36 -0.68 59,019 58,251 -3,175
May18 180312 62.00 62.20 60.64 61.33 -0.59 95,273 64,920 +691
Jun18 180312 61.68 61.98 60.48 61.16 -0.53 65,191 89,928 +3,937
Jul18 180312 61.46 61.61 60.18 60.87 -0.46 21,545 25,872 +377
Aug18 180312 61.03 61.09 59.79 60.49 -0.40 9,809 19,618 +285
Sep18 180312 60.25 60.25 59.37 60.06 -0.36 8,224 24,957 +947
Oct18 180312 59.85 59.85 58.97 59.63 -0.32 2,096 9,323 +502
Nov18 180312 59.44 59.44 58.51 59.24 -0.28 2,323 11,988 -107
Dec18 180312 59.07 59.08 58.24 58.87 -0.26 19,342 111,483 -236
Jan19 180312 58.52 58.52 58.52 58.52 -0.21 780 6,353 +116
Feb19 180312 58.13 58.13 58.13 58.13 -0.20 160 6,690 -44
Mar19 180312 57.78 57.78 57.78 57.78 -0.17 831 6,801 +454
Apr19 180312 57.45 57.45 57.45 57.45 -0.15 21 1,863 +0
May19 180312 57.14 57.14 57.14 57.14 -0.12 24 2,461 +18
Jun19 180312 56.71 56.84 56.43 56.84 -0.12 1,789 23,245 -350
Jul19 180312 56.54 56.54 56.54 56.54 -0.10 17 1,790 +10
Total Volume and Open Interest 290,296 559,630 +3,204
US Dollar Index(ICE)
Mar18 180312 90.065 90.165 89.815 89.868 -0.198 31,827 30,033 -1,024
Jun18 180312 89.680 89.720 89.365 89.425 -0.215 1,883 5,971 +522
Sep18 180312 89.225 89.300 89.030 89.030 -0.215 27 635 +8
Total Volume and Open Interest 33,742 36,910 -495
Australian Dollar(CME)
Mar18 180312 78.51 78.80 78.49 78.77 +0.29 99,319 96,949 -354
Jun18 180312 78.51 78.83 78.51 78.80 +0.29 1,775 5,280 +483
Sep18 180312 78.85 78.85 78.77 78.85 +0.29 4 488 -1
Total Volume and Open Interest 101,333 104,230 +78
British Pound(CME)
Mar18 180312 138.57 139.20 138.43 139.10 +0.58 129,629 178,036 +240
Jun18 180312 139.11 139.77 139.01 139.67 +0.58 8,652 18,838 +3,634
Sep18 180312 140.15 140.23 140.07 140.23 +0.59 0 280 +0
Total Volume and Open Interest 139,984 198,581 +3,774
Canadian Dollar(CME)
Mar18 180312 78.05 78.11 77.86 77.94 +0.01 92,537 127,005 +2,976
Jun18 180312 78.21 78.27 78.00 78.09 +0.01 4,763 13,633 +2,565
Sep18 180312 78.34 78.39 78.21 78.22 +0.01 134 1,768 +5
Dec18 180312 78.40 78.40 78.30 78.34 unch 60 2,817 +34
Total Volume and Open Interest 97,528 145,640 +5,589
Japanese Yen(CME)
Mar18 180312 93.71 94.12 93.50 94.06 +0.35 90,911 257,657 -6,377
Jun18 180312 94.28 94.70 94.09 94.66 +0.36 10,976 20,412 +7,080
Sep18 180312 95.00 95.30 95.00 95.30 +0.36 33 453 +17
Total Volume and Open Interest 102,325 279,687 +717
Swiss Franc(CME)
Mar18 180312 105.20 105.76 105.15 105.70 +0.48 27,064 59,311 -47
Jun18 180312 106.05 106.60 105.93 106.54 +0.49 1,456 4,350 +769
Sep18 180312 107.42 107.42 107.42 107.42 +0.50 5 25 +1
Total Volume and Open Interest 28,525 63,703 +723
EuroFX(CME)
Mar18 180312 123.18 123.51 122.95 123.42 +0.21 372,406 456,560 -41,700
Jun18 180312 123.99 124.37 123.82 124.28 +0.22 81,009 98,084 +46,664
Sep18 180312 124.99 125.18 124.75 125.18 +0.22 168 2,142 +62
Total Volume and Open Interest 458,890 562,849 +5,146
Mexican Peso(CME)
Mar18 180312 536.50 538.13 534.63 536.88 +0.63 67,179 180,422 -1,575
Apr18 180312 534.63 534.63 534.63 534.63 +0.75      
Total Volume and Open Interest 70,228 189,591 +377
Brazilian Real(CME)
Apr18 180312 308.50 308.65 305.65 306.40 -0.60 2,212 21,481 +403
May18 180312 305.55 306.20 304.85 305.55 -0.60 0 179 +0
Jun18 180312 304.55 304.70 304.20 304.70 -0.55 0 687 +0
Jul18 180312 303.85 303.85 303.85 303.85 -0.50 0 50 +0
Total Volume and Open Interest 2,212 22,450 +403
30-Year T-Bonds(CBOT)
Mar18 180312 144~000 144~250 143~290 144~240 +0~190 2,428 5,714 -3,431
Jun18 180312 143~020 143~260 142~270 143~230 +0~190 274,918 802,168 +2,828
Sep18 180312 142~230 142~230 142~230 142~230 +0~190 0 62 +0
Total Volume and Open Interest 277,346 807,944 -603
10-Year T-Notes(CBOT)
Mar18 180312 120~195 120~280 120~175 120~270 +0~060 15,370 37,234 -5,410
Jun18 180312 119~315 120~080 119~285 120~065 +0~055 1,256,132 3,394,364 -2,808
Sep18 180312 119~275 119~275 119~275 119~275 +0~055 23 24 +22
Total Volume and Open Interest 1,271,525 3,431,622 -8,196
5-Year T-Notes(CBOT)
Mar18 180312 114~080 114~114 114~064 114~110 +0~022 20,542 35,766 -8,504
Jun18 180312 113~304 114~024 113~286 114~014 +0~024 643,492 3,300,673 -19,581
Sep18 180312 114~014 114~014 114~014 114~014 +0~024 0 6 +0
Total Volume and Open Interest 664,034 3,336,445 -28,085
2 Year T-Notes(CBOT)
Mar18 180312 106~166 106~174 106~164 106~174 +0~002 15,239 30,927 -2,788
Jun18 180312 106~080 106~084 106~070 106~082 +0~004 329,762 1,847,277 +22,396
Sep18 180312 106~082 106~082 106~082 106~082 +0~004      
Total Volume and Open Interest 345,001 1,878,204 +19,608
Eurodollars(CME)
Mar18 180312 97.850 97.853 97.835 97.840 -0.013 320,258 1,297,476 -9,108
Jun18 180312 97.725 97.730 97.705 97.715 -0.015 417,819 1,633,722 +9,815
Sep18 180312 97.620 97.620 97.595 97.605 -0.020 298,592 1,444,836 -17,346
Dec18 180312 97.480 97.480 97.455 97.465 -0.015 294,717 1,890,225 +21,694
Mar19 180312 97.375 97.375 97.350 97.365 -0.005 334,815 1,339,653 +4,697
Jun19 180312 97.265 97.265 97.245 97.260 unch 346,127 1,386,744 +4,870
Sep19 180312 97.185 97.200 97.175 97.190 unch 201,788 946,797 -7,350
Dec19 180312 97.115 97.125 97.100 97.115 unch 204,977 2,144,997 +6,814
Mar20 180312 97.090 97.105 97.080 97.095 unch 115,380 976,579 +12,177
Jun20 180312 97.075 97.090 97.065 97.085 +0.005 145,736 884,727 -16,581
Sep20 180312 97.070 97.085 97.055 97.080 +0.010 98,914 595,449 -15,461
Dec20 180312 97.040 97.055 97.025 97.050 +0.005 129,833 686,021 -5,516
Mar21 180312 97.025 97.045 97.015 97.040 +0.005 71,956 513,854 +5,800
Jun21 180312 97.015 97.040 97.010 97.035 +0.010 47,576 254,116 +3,357
Sep21 180312 97.015 97.030 97.000 97.025 +0.010 45,207 189,738 -1,606
Dec21 180312 96.990 97.010 96.985 97.010 +0.010 66,389 279,681 +11,983
Mar22 180312 96.985 97.005 96.975 97.000 +0.010 35,787 136,238 -3,212
Jun22 180312 96.975 96.995 96.970 96.995 +0.015 26,985 87,143 +1,784
Total Volume and Open Interest 3,320,274 397,868 +19,860
Ultra T-Bond(CBOT)
Mar18 180312 155~29 156~31 155~22 156~27 +0~25 9,718 39,245 -6,108
Jun18 180312 155~02 156~04 154~25 155~31 +0~25 119,095 918,800 +3,965
Sep18 180312 154~31 154~31 154~31 154~31 +0~25      
Total Volume and Open Interest 128,813 958,045 -2,143
Ultra 10-Yr T-Note(CBOT)
Mar18 180312 128~085 128~225 128~075 128~205 +0~085 7,815 10,216 -2,239
Jun18 180312 127~300 128~100 127~255 128~080 +0~090 137,598 539,268 +5,981
Sep18 180312 128~080 128~080 128~080 128~080 +0~090      
Total Volume and Open Interest 145,413 549,484 +3,742
30 Day Federal Funds(CBOT)
Mar18 180312 98.505 98.507 98.505 98.505 +0.002 4,459 100,847 +592
Apr18 180312 98.335 98.340 98.335 98.340 unch 11,775 412,577 +21
May18 180312 98.325 98.325 98.320 98.325 -0.005 13,062 158,262 -1,362
Jun18 180312 98.220 98.230 98.220 98.225 -0.005 5,625 73,439 +134
Jul18 180312 98.145 98.145 98.135 98.140 -0.005 36,888 200,102 +4,926
Aug18 180312 98.115 98.115 98.105 98.115 unch 28,140 154,069 -2,004
Total Volume and Open Interest 202,182 2,032,755 +20,954
Japanese Govt Bonds(SGX)
Jun18 180312 150.77 150.78 150.68 150.70 unch 4,950 6,822 +4,100
Sep18 180312 150.70 150.70 150.70 150.70 unch      
Dec18 180312 150.70 150.70 150.70 150.70 unch      
Total Volume and Open Interest 10,203 18,564 +1,568
Euro-Buxl(EUREX)
Jun18 180312 160.50 161.50 160.20 161.20 +0.62 67,843 260,708 +12,367
Sep18 180312 166.20 166.28 166.20 166.28 +0.78 1 1 +1
Dec18 180312 166.28 166.28 166.28 166.28 +0.78      
Total Volume and Open Interest 71,609 260,709  
Euro-Bund(EUREX)
Jun18 180312 157.00 157.36 156.91 157.27 +0.29 814,860 1,834,990 +188,849
Sep18 180312 156.80 156.84 156.80 156.84 +0.30 101 231 +114
Dec18 180312 156.84 156.84 156.84 156.84 +0.30      
Total Volume and Open Interest 827,637 1,835,221  
Euro-Bobl(EUREX)
Jun18 180312 130.25 130.45 130.24 130.42 +0.18 711,736 1,599,168 +120,899
Sep18 180312 129.94 129.94 129.94 129.94 +0.18 0 2 +0
Dec18 180312 129.94 129.94 129.94 129.94 +0.18      
Total Volume and Open Interest 732,239 1,599,170  
Euro-Schatz(EUREX)
Jun18 180312 111.82 111.86 111.82 111.85 +0.03 469,771 1,657,063 +64,501
Sep18 180312 111.68 111.68 111.68 111.68 +0.03      
Dec18 180312 111.68 111.68 111.68 111.68 +0.03      
Total Volume and Open Interest 484,110 1,657,063  
3-Mth Euribor(EUREX)
Mar18 180312 100.325 100.330 100.325 100.330 unch 1,212 6,483 -205
Jun18 180312 100.315 100.320 100.315 100.320 unch 428 3,465 +600
Sep18 180312 100.310 100.310 100.310 100.310 +0.005 0 3,099 +0
Total Volume and Open Interest 1,660 35,711 +0
Long Gilt(LIFFE)
Mar18 180312 122~08 122~11 122~05 122~07 -0~00 3,441 28,762 -2,434
Jun18 180312 121~08 121~12 121~05 121~07 -0~00 170,205 697,711 +7,879
Total Volume and Open Interest 173,646 726,473 +5,445
3-Mth Short Sterling(LIFFE)
Mar18 180312 99.37 99.38 99.36 99.37 +0.01 59,971 339,244 +7,667
Jun18 180312 99.19 99.19 99.18 99.18 unch 65,773 679,378 -749
Sep18 180312 99.09 99.09 99.07 99.07 -0.01 37,366 418,601 +1,312
Dec18 180312 98.99 98.99 98.97 98.97 -0.01 47,713 453,843 +3,475
Mar19 180312 98.90 98.91 98.88 98.88 -0.02 69,669 357,963 +10,973
Jun19 180312 98.82 98.83 98.80 98.80 -0.02 48,256 283,115 +2,104
Total Volume and Open Interest 639,413 3,690,008 +33,701
3-Mth Euribor(LIFFE)
Mar18 180312 100.325 100.330 100.325 100.330 +0.005 46,632 456,043 +3,235
Jun18 180312 100.320 100.320 100.315 100.320 +0.005 90,180 547,866 -10,276
Sep18 180312 100.305 100.310 100.305 100.310 +0.005 91,665 567,910 +10,371
Total Volume and Open Interest 1,482,557 5,149,549 -19,575
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 180312 98.14 98.14 98.11 98.12 -0.02 24,631 188,296 -2,124
Sep18 180312 98.10 98.10 98.06 98.08 -0.02 24,191 195,190 -2,256
Dec18 180312 98.03 98.03 97.99 98.00 -0.03 18,591 176,176 +1,459
Mar19 180312 97.94 97.94 97.91 97.92 -0.02 13,691 126,926 +5,636
Jun19 180312 97.84 97.85 97.81 97.83 -0.02 8,532 100,530 -2,388
Sep19 180312 97.75 97.76 97.72 97.73 -0.03 10,071 73,340 +2,699
Dec19 180312 97.67 97.67 97.63 97.64 -0.03 4,918 53,246 -786
Mar20 180312 97.59 97.59 97.55 97.56 -0.03 5,073 14,122 +3,040
Jun20 180312 97.49 97.49 97.48 97.48 -0.03 85 3,180 +39
Total Volume and Open Interest 112,565 935,785 -14,051
10-Year Aus T-Bonds(SFE)
Mar18 180312 97.23 97.23 97.18 97.19 -0.04 109,667 1,146,321 -20,078
Jun18 180312 97.20 97.20 97.15 97.16 -0.04 9,581 48,102 +6,609
Total Volume and Open Interest 119,248 1,194,423 -13,469
3-Year Aus T-Bonds(SFE)
Mar18 180312 97.88 97.88 97.84 97.85 -0.03 184,574 967,882 -15,851
Jun18 180312 97.81 97.81 97.78 97.78 -0.03 88,537 114,498 +52,920
Total Volume and Open Interest 273,111 1,082,380 +37,069
Gold(CMX)
Apr18 180312 1324.1 1325.0 1315.3 1320.8 -3.2 252,829 274,090 -22,447
Jun18 180312 1329.8 1330.4 1321.4 1326.7 -3.2 31,573 135,224 +10,755
Aug18 180312 1334.4 1336.2 1327.7 1332.5 -3.3 4,824 31,269 +901
Oct18 180312 1335.6 1338.9 1335.6 1338.3 -3.3 762 5,421 +147
Dec18 180312 1347.0 1347.6 1339.1 1344.4 -3.3 1,055 39,250 -53
Feb19 180312 1346.8 1350.6 1346.8 1350.6 -3.3 25 2,349 +10
Apr19 180312 1358.8 1358.8 1356.9 1356.9 -3.2 30 2,823 +30
Jun19 180312 1358.6 1363.3 1358.6 1363.3 -3.3 104 1,485 +45
Aug19 180312 1369.8 1369.8 1369.5 1369.5 -3.2 0 10 +0
Oct19 180312 1376.1 1376.1 1376.1 1376.1 -3.2 0 27 +0
Dec19 180312 1381.4 1383.7 1381.4 1383.7 -3.2 2 3,348 +0
Total Volume and Open Interest 291,324 497,387 -10,663
Silver(CMX)
Mar18 180312 1656.5 1656.5 1639.0 1647.1 -7.5 70 639 -19
May18 180312 1660.5 1663.5 1643.0 1653.6 -7.2 67,644 145,080 -805
Jul18 180312 1671.0 1671.5 1652.5 1662.6 -7.3 3,366 23,084 +940
Sep18 180312 1681.5 1681.5 1663.0 1672.6 -7.4 664 8,890 +311
Dec18 180312 1694.0 1695.0 1678.0 1687.2 -7.4 812 16,655 +391
Mar19 180312 1697.5 1705.0 1695.0 1701.9 -7.4 43 532 -14
May19 180312 1711.3 1711.3 1711.3 1711.3 -7.4 0 54 +0
Total Volume and Open Interest 72,701 196,520 +796
Platinum(NYMEX)
Apr18 180312 967.4 968.7 958.1 962.9 -1.3 19,961 61,997 -2,212
Jul18 180312 971.0 973.5 963.9 968.0 -1.3 2,531 18,692 +1,218
Oct18 180312 971.1 975.0 970.0 973.1 -1.6 95 373 +79
Jan19 180312 978.3 978.3 978.3 978.3 -1.7 0 16 +0
Total Volume and Open Interest 22,587 81,079 -915
Palladium(NYMEX)
Mar18 180312 979.10 979.10 971.40 971.40 -19.20 1 37 -2
Jun18 180312 991.30 992.10 966.00 967.65 -19.20 5,304 24,230 -496
Sep18 180312 984.00 984.00 962.15 962.15 -20.50 273 948 +116
Total Volume and Open Interest 5,578 25,248 -382
Copper(CMX)
Mar18 180312 312.35 312.50 309.20 310.40 -1.20 647 2,963 -96
May18 180312 314.70 315.55 310.95 312.40 -1.20 94,992 148,235 +6,063
Jul18 180312 316.35 317.45 312.90 314.30 -1.20 9,874 42,773 +2,344
Sep18 180312 319.00 319.00 314.60 316.10 -1.20 3,773 29,605 +620
Dec18 180312 319.25 319.30 316.60 318.05 -1.20 1,271 19,047 -94
Total Volume and Open Interest 111,772 268,707 +8,847
E-mini DJIA Index(CBOT)
Mar18 180312 25335 25510 25151 25208 -127 230,598 106,230 -4,517
Jun18 180312 25364 25535 25180 25238 -122 25,548 18,356 +10,587
Sep18 180312 25380 25575 25268 25284 -127 9 147 +4
Dec18 180312 25555 25555 25314 25314 -132 0 4 +0
Total Volume and Open Interest 256,155 124,737 +6,074
S & P 500(CME)
Mar18 180312 2790.50 2796.00 2780.00 2784.10 +0.20 8,352 76,601 -4,019
Jun18 180312 2796.30 2805.00 2784.50 2789.10 +0.30 7,397 6,124 +5,084
Sep18 180312 2796.30 2809.20 2793.20 2796.30 +0.10 0 42 -15
Dec18 180312 2801.90 2814.30 2798.30 2801.90 +0.60 0 300 +0
Total Volume and Open Interest 15,749 83,067 +1,050
S & P 500 E-Mini(CME)
Mar18 180312 2784.00 2800.50 2779.00 2784.00 unch 1,502,808 2,746,347 -256,298
Jun18 180312 2788.75 2805.25 2783.75 2789.00 +0.25 653,581 652,394 +340,972
Sep18 180312 2800.00 2812.25 2791.75 2796.25 unch 293 15,974 -27
Dec18 180312 2805.00 2813.00 2799.50 2802.00 +0.75 1 24,918 +1
Total Volume and Open Interest 2,156,683 3,439,674 +84,648
NASDAQ 100 E-Mini(CME)
Mar18 180312 7099.25 7158.75 7084.00 7139.50 +41.25 388,688 212,995 -9,047
Jun18 180312 7132.75 7185.00 7124.00 7165.75 +41.50 57,504 44,069 +21,518
Sep18 180312 7195.25 7214.25 7176.75 7195.75 +44.75 14 614 +7
Total Volume and Open Interest 446,207 257,695 +12,478
S&P Midcap 400(CME) e-Mini
Mar18 180312 1949.40 1957.80 1945.20 1952.00 +2.00 28,979 63,341 -11,797
Jun18 180312 1952.50 1963.10 1950.10 1956.50 +1.80 15,686 14,720 +12,615
Sep18 180312 1965.70 1965.70 1965.70 1965.70 +6.10      
Total Volume and Open Interest 44,665 78,061 +818
Volatility Index(CBOE)
Mar18 180312 15.90 16.48 15.40 16.18 +0.40 94,470 124,529 -7,204
Apr18 180312 16.25 16.80 16.05 16.58 +0.35 71,158 123,371 +2,611
May18 180312 16.65 17.12 16.45 16.98 +0.30 20,509 36,664 +61
Jun18 180312 16.85 17.17 16.57 17.08 +0.25 11,369 41,153 +975
Total Volume and Open Interest 207,901 398,990 -2,805
S & P 600(CME)
Mar18 180312 974.70 974.70 974.70 974.70 +4.30      
Jun18 180312 974.80 974.80 974.80 974.80 +3.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180312 1593.20 1606.50 1593.20 1601.90 +5.00 12,152 25,749 -328
Jun18 180312 1604.70 1610.50 1597.50 1605.80 +4.90 770 755 +138
Total Volume and Open Interest 12,922 26,504 -190
Nikkei 225(CME)
Jun18 180312 21800 21865 21565 21625 -135 15,082 47,440 +1,490
Sep18 180312 21595 21805 21595 21595 -135 9 9 +9
Total Volume and Open Interest 15,091 47,449 -24,793
Nikkei 225(SGX)
Mar18 180308 21250 21505 21215 21375 +170 187,804 165,477 -37,856
Jun18 180312 21350 21810 21310 21725 +370 83,829 135,539 +7,963
Sep18 180312 21565 21695 21560 21695 +510 1 3 +1
Total Volume and Open Interest 230,371 294,579 +15,749
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180312 21335 21810 21305 21720 +520 370,422 145,947 +47,056
Sep18 180312 21285 21760 21270 21690 +480 646 2,421 +24
Total Volume and Open Interest 1,635,444 886,004 +16,032
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180312 21340 21810 21310 21720 +520 110,800 272,508 +83,792
Sep18 180312 21280 21760 21280 21690 +480 34 5,100 +1,089
Total Volume and Open Interest 251,076 571,281 +24,976
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180312 21700 21810 21505 21560 -135 38,089 63,547 +3,255
Sep18 180312 21510 21725 21480 21510 -135 8 8 +8
Total Volume and Open Interest 38,098 63,556 -46,431
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180312 21600 21780 21520 21560 -130 1 1 +1
Sep18 180312 21510 21510 21510 21510 -130      
Total Volume and Open Interest 1 1 -32
CAC 40(EURONEXT)
Mar18 180312 5296.0 5306.5 5256.5 5275.5 +2.5 68,424 287,140 +1,012
Apr18 180312 5280.0 5286.0 5236.0 5255.0 +2.0 2,930 4,707 +1,334
May18 180312 5198.0 5198.0 5198.0 5198.0 +2.5      
Jun18 180312 5160.0 5160.0 5125.0 5140.0 +2.5 3,515 16,447 +3,255
Total Volume and Open Interest 74,869 332,799 +5,601
Hang Seng Index(HKFE)
Mar18 180312 30991 31640 30958 31594 +598 163,175 109,574 +567
Apr18 180312 31014 31644 30970 31601 +602 1,087 2,581 +679
Total Volume and Open Interest 165,184 120,497 +1,172
DAX(EUREX)
Mar18 180312 12435.0 12476.0 12357.5 12425.0 +97.5 95,146 135,554 +17,267
Jun18 180312 12443.5 12487.0 12374.5 12439.5 +97.5 3,711 16,479 +5,572
Sep18 180312 12430.5 12433.0 12360.0 12425.0 +98.5 23 1,031 +10
Total Volume and Open Interest 98,880 153,064 -2,306
Mini-DAX(EUREX)
Mar18 180312 12433.0 12475.0 12359.0 12425.0 +97.5 31,510 24,482 +2,912
Jun18 180312 12440.0 12482.0 12375.0 12439.5 +97.5 615 2,155 +401
Sep18 180312 12432.0 12436.0 12412.0 12425.0 +98.5 4 123 +3
Total Volume and Open Interest 32,129 26,760 -216
DJ EuroSTOXX 50(EUREX)
Mar18 180312 3437 3446 3416 3430 +14 1,413,587 3,411,860 -205,856
Jun18 180312 3350 3359 3329 3343 +14 379,251 800,110 +328,988
Sep18 180312 3346 3346 3320 3333 +14 32 5,092 +1,227
Total Volume and Open Interest 1,792,870 4,222,589 +124,359
Swiss Market Index(EUREX)
Mar18 180312 8942 8953 8890 8927 +42 50,359 295,758 +6,472
Jun18 180312 8779 8787 8724 8761 +41 12,016 70,603 +30,559
Sep18 180312 8736 8736 8736 8736 +41 0 57 +0
Total Volume and Open Interest 62,375 366,418 +14,744
FT-SE 100(EURONEXT)
Mar18 180312 7241.00 7251.00 7185.50 7210.50 -7.00 161,392 583,057 -17,488
Jun18 180312 7136.00 7168.50 7102.00 7126.50 -8.50 80,631 84,767 +57,654
Sep18 180312 7063.00 7063.00 7063.00 7063.00 -9.50 0 21 +0
Total Volume and Open Interest 242,023 668,845 +40,166
SPI 200(SFE)
Mar18 180312 5966.0 6032.0 5958.0 5989.0 +26.0 48,043 269,070 -5,356
Jun18 180312 5955.0 6024.0 5949.0 5979.0 +27.0 5,123 10,301 +3,603
Sep18 180312 5924.0 5924.0 5924.0 5924.0 +27.0 0 2,805 +0
Total Volume and Open Interest 53,170 285,294 -1,753
FTSE MIB(ISE)
Mar18 180312 22865.00 22905.00 22710.00 22767.00 +33.00 30,877 37,194 -2,064
Jun18 180312 22385.00 22405.00 22225.00 22270.00 +38.00 3,068 10,304 +940
Sep18 180312 22200.00 22200.00 22178.00 22178.00 +46.00 0 2 +0
Total Volume and Open Interest 33,945 47,500 -1,124
KOSPI 200(KFE)
Jun18 180312 318.40 322.55 317.45 318.25 unch 104,343 225,161 +24,707
Sep18 180312 319.20 323.00 318.40 319.00 unch 82 6,796 +543
Dec18 180312 324.00 324.00 317.25 317.25 unch 1 32,947 +0
Total Volume and Open Interest 341,995 383,951 -10,169
GSCI(CME)
Mar18 180312 441.55 441.55 438.05 441.25 -2.95 2,632 8,924 -2,005
Apr18 180312 441.80 443.20 438.55 441.65 -2.60 2,610 6,742 +2,404
May18 180312 441.55 441.55 441.55 441.55 -2.60      
Total Volume and Open Interest 5,242 15,666 +399
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy