MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 13, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180313 1035.50 1043.25 1035.50 1040.50 +7.25 390 1,629 -246
May18 180313 1041.50 1052.00 1041.25 1048.75 +7.75 132,441 403,780 -5,105
Jul18 180313 1051.50 1062.25 1051.50 1059.50 +8.50 60,523 202,330 -390
Aug18 180313 1053.00 1063.00 1053.00 1060.75 +8.50 6,440 26,540 +473
Sep18 180313 1041.75 1050.50 1041.75 1049.75 +8.00 2,326 8,109 -49
Nov18 180313 1036.00 1044.50 1035.75 1044.00 +8.00 44,453 154,851 -1,639
Jan19 180313 1039.00 1047.25 1039.00 1047.00 +7.50 1,985 11,997 +161
Mar19 180313 1036.75 1044.50 1036.75 1044.50 +7.25 1,712 16,280 -786
May19 180313 1037.00 1043.00 1036.50 1042.50 +6.25 1,681 4,273 +743
Jul19 180313 1042.00 1045.25 1039.00 1045.25 +6.50 734 6,235 +343
Aug19 180313 1038.25 1038.25 1038.25 1038.25 +6.25 0 71 +0
Sep19 180313 1021.25 1021.25 1021.25 1021.25 +6.25 0 36 +0
Nov19 180313 1004.00 1009.75 1003.50 1009.75 +5.75 474 5,342 +2
Jan20 180313 1013.75 1013.75 1013.75 1013.75 +5.25 0 20 +0
Total Volume and Open Interest 253,159 841,574 -6,493
Soybean Meal(CBOT)
Mar18 180313 371.80 374.40 369.70 372.30 +2.50 227 277 -206
May18 180313 370.60 377.50 370.60 375.50 +5.10 60,284 217,083 -7,003
Jul18 180313 372.60 379.00 372.60 377.50 +5.00 28,170 108,020 +316
Aug18 180313 371.10 376.20 371.10 374.80 +4.40 3,586 22,783 +319
Sep18 180313 370.10 373.30 369.40 372.30 +4.00 2,047 12,316 -44
Oct18 180313 367.00 369.80 366.10 369.00 +3.60 1,735 12,998 +46
Dec18 180313 365.80 368.80 365.10 368.30 +3.10 12,085 49,910 +2,754
Jan19 180313 362.80 365.50 362.30 365.50 +3.20 641 4,424 +229
Mar19 180313 357.40 359.60 356.50 359.50 +3.10 377 8,228 +67
May19 180313 353.30 355.60 352.70 355.60 +3.30 497 5,449 +110
Total Volume and Open Interest 110,173 449,167 -3,309
Soybean Oil(CBOT)
Mar18 180313 32.02 32.02 32.02 32.02 +0.46 53 50 -29
May18 180313 31.75 32.25 31.68 32.22 +0.47 75,292 246,566 -2,612
Jul18 180313 31.97 32.47 31.92 32.45 +0.46 35,025 99,757 -520
Aug18 180313 32.10 32.56 32.03 32.55 +0.45 5,407 26,537 +578
Sep18 180313 32.21 32.66 32.17 32.66 +0.45 3,576 17,140 +736
Oct18 180313 32.36 32.73 32.26 32.73 +0.42 4,222 14,490 +847
Dec18 180313 32.50 32.94 32.46 32.93 +0.41 10,713 57,706 +1,306
Jan19 180313 32.80 33.14 32.69 33.14 +0.40 1,123 9,898 +203
Mar19 180313 32.95 33.38 32.92 33.38 +0.39 923 7,461 +403
May19 180313 33.15 33.53 33.10 33.53 +0.38 397 1,749 +121
Total Volume and Open Interest 137,376 486,232 +1,179
Canola(WCE)
Mar18 180313 515.5 515.5 515.5 515.5 +8.5 0 1,810 +0
May18 180313 512.4 521.0 512.4 520.9 +8.5 10,152 78,769 +373
Jul18 180313 518.1 526.5 518.0 526.4 +8.5 3,137 41,986 +408
Nov18 180313 508.1 517.0 508.1 516.1 +9.0 1,717 52,801 +427
Jan19 180313 514.0 520.2 513.9 519.3 +8.4 46 3,520 +17
Total Volume and Open Interest 15,057 179,323 +1,230
Corn(CBOT)
Mar18 180313 383.75 388.75 383.50 385.50 +1.25 2,981 2,686 -1,378
May18 180313 390.00 395.25 389.75 391.75 +1.00 256,335 739,851 -11,035
Jul18 180313 397.75 402.75 397.50 399.75 +1.25 150,994 454,479 +18,994
Sep18 180313 402.00 407.00 402.00 404.50 +1.75 38,885 182,029 +5,113
Dec18 180313 407.00 411.50 407.00 409.75 +2.00 68,379 322,881 -2,033
Mar19 180313 413.25 417.75 413.25 416.00 +1.75 6,703 72,801 +884
May19 180313 417.75 422.00 417.75 420.50 +1.75 943 8,183 +160
Jul19 180313 422.25 426.00 422.25 424.75 +1.75 1,601 17,568 +330
Sep19 180313 414.25 415.00 413.50 414.75 +1.00 29 2,025 +6
Dec19 180313 415.25 418.00 415.25 417.00 +0.75 1,128 17,688 +618
Total Volume and Open Interest 528,002 1,821,414 +11,681
Wheat(CBOT)
Mar18 180313 494.50 503.25 485.50 485.50 -4.25 289 111 -194
May18 180313 490.50 498.00 484.75 486.50 -4.25 70,713 216,144 -2,660
Jul18 180313 507.25 514.75 502.50 504.50 -3.00 36,026 118,130 +2,948
Sep18 180313 524.00 530.50 518.50 521.00 -2.75 9,263 51,754 +1,439
Dec18 180313 543.50 550.25 538.75 541.00 -2.75 6,590 58,811 -4
Mar19 180313 557.75 564.75 554.00 555.75 -2.50 1,505 16,220 +173
Total Volume and Open Interest 124,987 468,380 +1,851
Wheat(KCBT)
Mar18 180313 519.75 519.75 506.75 507.00 -2.00 2 16 -38
May18 180313 523.00 533.25 518.00 520.25 -2.00 27,098 125,795 -3,238
Jul18 180313 539.75 550.00 535.25 537.25 -1.75 20,265 75,377 -1,255
Sep18 180313 556.25 566.75 552.00 554.00 -2.00 9,098 41,382 +605
Dec18 180313 575.00 585.25 571.25 573.50 -1.50 4,615 36,942 -1,282
Mar19 180313 587.50 594.75 581.00 583.25 -1.75 471 10,420 +97
May19 180313 589.25 595.25 583.00 584.75 -1.75 88 1,481 -11
Total Volume and Open Interest 61,758 293,138 -5,096
Wheat(MGE)
Mar18 180313 636.00 636.00 629.50 629.50 +4.00 0 5 -6
May18 180313 623.50 629.75 623.25 625.50 +1.00 3,388 32,100 +122
Jul18 180313 631.00 636.75 629.50 631.75 -0.25 951 10,366 +202
Sep18 180313 638.00 643.00 636.50 638.00 -0.25 407 8,403 +21
Dec18 180313 646.00 652.00 645.50 647.00 -0.75 232 4,868 +15
Mar19 180313 655.00 658.00 654.00 654.00 -1.00 26 899 +2
Total Volume and Open Interest 5,004 56,688 +356
Oats(CBOT)
Mar18 180313 262.00 262.00 254.00 258.00 -0.75      
May18 180313 263.25 266.50 262.75 263.25 +0.50 371 4,738 +57
Jul18 180313 264.75 268.25 264.75 266.00 +1.25 104 659 +58
Sep18 180313 265.25 265.25 265.25 265.25 +1.25 6 30 +2
Total Volume and Open Interest 503 5,677 +135
Rough Rice(CBOT)
Mar18 180313 12.10 12.10 12.10 12.10 -0.03 0 3 +0
May18 180313 12.29 12.38 12.27 12.27 -0.03 262 6,117 +14
Jul18 180313 12.46 12.48 12.44 12.44 -0.03 10 1,239 +0
Sep18 180313 11.70 11.70 11.70 11.70 -0.04 1 785 +0
Total Volume and Open Interest 273 8,144 +14
Live Cattle(CME)
Apr18 180313 121.750 122.580 120.750 121.900 +0.350 43,309 91,352 -10,615
Jun18 180313 113.450 113.650 112.100 113.150 -0.135 31,303 142,595 +3,331
Aug18 180313 110.950 111.300 109.830 110.785 -0.045 13,975 71,093 +667
Oct18 180313 114.100 114.180 112.900 113.700 -0.350 5,879 31,383 +843
Dec18 180313 117.100 117.150 115.885 116.635 -0.465 2,969 18,386 +814
Feb19 180313 118.100 118.230 117.000 117.850 -0.250 353 4,899 +104
Total Volume and Open Interest 97,833 362,744 -4,842
Feeder Cattle(CME)
Mar18 180313 142.285 142.435 140.435 141.550 -0.635 1,734 6,690 -768
Apr18 180313 142.685 143.200 141.035 142.300 -0.280 6,780 16,593 -751
May18 180313 144.130 144.285 142.100 143.130 -0.970 4,348 15,578 +20
Aug18 180313 148.880 149.050 146.935 148.050 -1.030 2,014 9,212 -103
Sep18 180313 150.100 150.100 148.200 149.250 -0.950 393 2,234 +15
Oct18 180313 150.235 150.235 148.330 149.380 -0.950 229 1,358 -19
Nov18 180313 149.830 149.850 148.080 149.250 -0.830 152 1,299 +44
Total Volume and Open Interest 15,669 53,372 -1,557
Lean Hogs(CME)
Apr18 180313 67.680 68.850 67.430 67.725 +0.045 28,945 52,889 -5,996
May18 180313 71.430 72.285 71.230 71.850 +0.620 440 3,228 +66
Jun18 180313 77.200 78.135 77.035 77.480 +0.430 24,592 68,691 +5,213
Jul18 180313 78.100 78.900 78.050 78.430 +0.450 9,872 21,330 +1,357
Aug18 180313 78.285 79.080 78.250 78.730 +0.400 6,151 30,182 +1,174
Oct18 180313 67.150 67.850 67.050 67.550 +0.400 2,960 30,827 +91
Dec18 180313 62.550 62.930 62.200 62.735 +0.185 1,844 14,091 +425
Feb19 180313 66.580 66.950 66.225 66.830 +0.030 210 2,116 +67
Total Volume and Open Interest 75,104 223,704 +2,415
Class III Milk(CME)
Mar18 180313 14.17 14.22 14.16 14.20 +0.02 74 4,294 -24
Apr18 180313 13.92 14.03 13.79 13.83 -0.07 120 3,665 +16
May18 180313 14.14 14.15 13.94 13.97 -0.08 87 2,785 +18
Jun18 180313 14.64 14.64 14.50 14.52 -0.12 40 2,287 +19
Jul18 180313 15.19 15.25 15.12 15.13 -0.11 23 1,757 +12
Aug18 180313 15.57 15.63 15.55 15.57 -0.03 19 1,534 -1
Sep18 180313 15.86 15.89 15.82 15.89 +0.02 19 1,705 +6
Oct18 180313 15.89 15.90 15.84 15.89 +0.01 4 1,347 +2
Nov18 180313 15.83 15.85 15.80 15.81 +0.01 10 1,292 -1
Dec18 180313 15.78 15.79 15.76 15.76 -0.01 1 1,223 +1
Jan19 180313 15.56 15.61 15.56 15.58 -0.02 0 83 +0
Feb19 180313 15.62 15.62 15.62 15.62 unch 0 44 +0
Mar19 180313 15.60 15.61 15.60 15.60 +0.03 0 41 +0
Total Volume and Open Interest 404 22,309 +54
Cocoa(ICE)
Mar18 180313 2583 2587 2551 2551 -14 0 155 +0
May18 180313 2541 2559 2521 2532 -14 29,034 126,200 -2,726
Jul18 180313 2564 2583 2545 2555 -14 16,954 69,526 +11
Sep18 180313 2574 2590 2558 2568 -12 8,402 35,891 +1,216
Dec18 180313 2564 2578 2550 2560 -11 3,017 25,325 +1,083
Mar19 180313 2550 2560 2532 2542 -8 1,957 19,944 +69
May19 180313 2552 2565 2537 2547 -9 911 9,043 +493
Total Volume and Open Interest 60,763 294,606 +372
Coffee "C"(ICE)
Mar18 180313 120.45 120.45 120.45 120.45 +2.30 3 30 -2
May18 180313 119.40 122.15 119.10 121.55 +2.10 18,187 137,505 -1,374
Jul18 180313 121.60 124.35 121.45 123.80 +2.10 7,353 45,700 +1,268
Sep18 180313 123.95 126.50 123.65 125.95 +2.05 2,356 27,439 -109
Dec18 180313 127.35 129.85 127.05 129.30 +2.00 2,282 22,415 -431
Mar19 180313 130.60 133.25 130.55 132.80 +2.00 1,392 7,704 +0
Total Volume and Open Interest 32,110 247,318 -301
Orange Juice(ICE)
May18 180313 139.10 139.30 137.85 138.00 -0.80 560 9,214 +53
Jul18 180313 139.10 139.30 138.50 138.60 -0.45 134 1,707 +65
Sep18 180313 139.55 139.80 139.15 139.30 -0.20 37 733 +14
Nov18 180313 140.15 140.30 140.00 140.20 +0.05 8 297 +8
Jan19 180313 141.05 141.05 141.05 141.05 +0.10 0 2 +0
Mar19 180313 142.40 142.40 142.40 142.40 unch      
Total Volume and Open Interest 739 11,953 +131
Sugar #11(ICE)
May18 180313 12.93 12.95 12.53 12.62 -0.31 59,773 426,459 -1,230
Jul18 180313 13.16 13.19 12.80 12.89 -0.27 32,922 183,411 +4,594
Oct18 180313 13.51 13.53 13.18 13.27 -0.24 15,634 123,604 +3,492
Mar19 180313 14.32 14.34 14.05 14.21 -0.12 5,531 90,711 +1,311
May19 180313 14.40 14.50 14.22 14.39 -0.12 2,121 19,889 +910
Jul19 180313 14.54 14.56 14.35 14.51 -0.13 576 12,550 +214
Oct19 180313 14.83 14.83 14.67 14.81 -0.12 125 10,439 -29
Mar20 180313 15.25 15.31 15.15 15.31 -0.09 52 4,703 +12
Total Volume and Open Interest 116,762 874,984 +9,284
London Cocoa(LCE)
Mar18 180313 1815 1830 1809 1813 -9 4,004 22,793 -1,608
May18 180313 1791 1802 1771 1776 -15 20,151 78,634 -935
Jul18 180313 1799 1806 1777 1783 -13 8,501 54,812 -925
Sep18 180313 1800 1802 1775 1780 -12 5,234 31,114 -145
Dec18 180313 1791 1794 1767 1773 -11 7,234 41,308 -681
Mar19 180313 1771 1774 1749 1755 -11 5,541 25,835 -499
May19 180313 1761 1774 1748 1755 -7 1,271 10,581 +622
Total Volume and Open Interest 52,367 275,736 -4,181
London Sugar(LCE)
May18 180313 359.00 359.10 351.60 353.70 -5.70 5,654 54,432 +568
Aug18 180313 354.80 354.80 347.20 349.60 -4.90 2,833 27,496 +396
Oct18 180313 355.20 355.60 348.80 351.00 -4.50 556 8,947 +16
Dec18 180313 361.80 361.80 355.20 357.40 -4.50 194 4,393 +37
Mar19 180313 367.20 367.20 362.20 364.80 -3.90 233 3,889 -31
Total Volume and Open Interest 9,776 101,958 +1,141
Cotton(ICE)
May18 180313 83.19 84.21 82.04 82.98 -0.30 15,189 129,066 -716
Jul18 180313 83.21 84.08 82.21 82.86 -0.35 7,667 57,583 -447
Oct18 180313 79.57 79.57 79.57 79.57 -0.31 3 3 +0
Dec18 180313 78.60 78.94 77.95 78.49 -0.23 5,761 67,840 +2,155
Mar19 180313 78.85 79.02 78.13 78.67 -0.16 300 10,095 +175
May19 180313 78.70 78.94 78.13 78.62 -0.08 66 546 +42
Total Volume and Open Interest 29,134 270,508 +1,264
Lumber(CME)
Mar18 180313 505.6 518.3 505.6 517.2 +3.9 110 263 -51
May18 180313 486.8 488.0 483.6 485.2 -1.2 339 5,068 +42
Jul18 180313 475.2 475.2 472.0 473.5 -1.5 61 644 +31
Sep18 180313 462.0 462.0 459.0 462.0 -3.1 0 145 +0
Total Volume and Open Interest 510 6,215 +22
Crude Oil(NYM)
Apr18 180313 61.37 61.97 60.27 60.71 -0.65 659,722 283,297 -60,777
May18 180313 61.33 61.97 60.29 60.75 -0.58 286,785 385,283 +36,659
Jun18 180313 61.17 61.81 60.20 60.65 -0.51 157,785 324,283 +4,714
Jul18 180313 60.78 61.52 59.95 60.41 -0.46 79,579 123,200 -6,655
Aug18 180313 60.44 61.15 59.64 60.07 -0.42 37,938 92,740 +7,583
Sep18 180313 60.00 60.72 59.19 59.67 -0.39 49,239 136,725 +1,964
Oct18 180313 59.50 60.25 58.87 59.27 -0.36 19,876 93,095 +1,549
Nov18 180313 59.10 59.87 58.42 58.91 -0.33 11,684 70,700 -470
Dec18 180313 58.82 59.54 58.09 58.56 -0.31 67,335 241,699 +70
Jan19 180313 58.42 59.14 57.81 58.23 -0.29 5,742 84,268 -990
Feb19 180313 58.07 58.76 57.48 57.87 -0.26 2,435 52,014 -66
Mar19 180313 57.67 58.43 57.10 57.53 -0.25 8,366 42,540 +499
Apr19 180313 57.21 57.57 57.21 57.21 -0.24 1,199 21,699 +189
May19 180313 56.91 57.24 56.91 56.91 -0.23 574 19,834 +37
Jun19 180313 56.83 57.46 56.20 56.62 -0.22 12,647 105,682 +287
Jul19 180313 56.33 56.63 56.33 56.33 -0.21 627 17,110 +6
Total Volume and Open Interest 1,420,169 2,432,754 -13,764
e-miNY Crude Oil(NYM)
Apr18 180313 61.350 61.950 60.250 60.700 -0.650 12,358 1,999 +101
May18 180313 61.300 61.975 60.325 60.750 -0.575 573 461 -1
Jun18 180313 61.175 61.675 60.200 60.650 -0.500 82 147 -3
Jul18 180313 60.400 61.225 60.075 60.400 -0.475 3 66 +2
Aug18 180313 60.075 60.075 60.075 60.075 -0.425 6 120 -4
Sep18 180313 59.750 60.450 59.675 59.675 -0.375 8 66 -1
Oct18 180313 59.275 59.275 59.275 59.275 -0.350 0 36 +0
Nov18 180313 58.825 59.075 58.825 58.900 -0.350 1 126 +1
Dec18 180313 58.400 59.325 58.150 58.550 -0.325 3 161 +2
Jan19 180313 58.225 58.225 58.225 58.225 -0.300 0 30 +0
Total Volume and Open Interest 13,034 3,255 +97
NY Harbor ULSD(NYM)
Apr18 180313 186.51 189.00 184.66 187.39 +0.92 63,067 86,765 -4,568
May18 180313 186.89 189.33 185.11 187.69 +0.82 47,534 82,078 +4,497
Jun18 180313 187.56 189.70 185.60 187.96 +0.50 42,765 52,486 +1,180
Jul18 180313 187.99 190.10 186.08 188.19 +0.16 23,344 35,135 +1,093
Aug18 180313 188.46 190.39 186.46 188.40 -0.06 13,566 20,297 +838
Sep18 180313 188.71 190.51 186.90 188.76 -0.15 9,046 17,955 -86
Oct18 180313 189.95 190.92 187.33 189.13 -0.20 5,484 10,317 +782
Nov18 180313 190.25 191.25 187.66 189.45 -0.20 3,869 8,398 +735
Dec18 180313 189.33 191.31 187.85 189.56 -0.19 12,866 49,361 +1,008
Jan19 180313 189.74 191.47 188.14 189.80 -0.16 1,017 7,551 +344
Feb19 180313 190.59 191.50 188.19 189.80 -0.13 317 2,425 +28
Mar19 180313 190.11 190.99 187.82 189.32 -0.10 296 2,861 +137
Apr19 180313 187.93 187.93 187.23 187.93 -0.04 66 1,296 +31
May19 180313 185.92 186.91 185.92 186.91 -0.01 9 632 -2
Total Volume and Open Interest 223,446 388,764 +6,074
RBOB Gasoline(NYM)
Apr18 180313 189.80 190.77 185.74 188.63 -0.77 70,781 95,829 -7,091
May18 180313 191.26 192.18 187.30 190.00 -0.86 59,275 118,368 +5,738
Jun18 180313 191.33 192.52 187.81 190.35 -0.80 35,643 52,750 -1,340
Jul18 180313 190.36 191.89 187.32 189.70 -0.80 20,824 40,254 -68
Aug18 180313 189.40 190.52 186.16 188.35 -0.87 12,625 26,641 +777
Sep18 180313 186.40 188.29 184.06 186.12 -0.97 12,500 27,872 +259
Oct18 180313 173.56 175.37 171.18 173.16 -0.75 3,258 11,462 +255
Nov18 180313 170.73 171.38 167.90 169.78 -0.76 1,599 11,935 +597
Dec18 180313 167.74 169.22 165.33 167.18 -0.74 4,834 20,165 -202
Jan19 180313 165.50 168.23 164.44 166.25 -0.70 759 7,576 +317
Total Volume and Open Interest 222,349 418,274 -698
e-miNY RBOB Gasoline(NYM)
Apr18 180313 188.63 188.63 188.63 188.63 -0.77 0 1 +0
May18 180313 190.00 190.00 190.00 190.00 -0.86      
Jun18 180313 190.35 190.35 190.35 190.35 -0.80      
Jul18 180313 189.70 189.70 189.70 189.70 -0.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180313 2.788 2.811 2.776 2.786 +0.008 131,468 230,455 -24,257
May18 180313 2.806 2.831 2.797 2.809 +0.009 98,403 251,719 +19,893
Jun18 180313 2.852 2.873 2.842 2.856 +0.010 24,675 84,320 +130
Jul18 180313 2.900 2.919 2.890 2.905 +0.011 31,165 115,202 +6,514
Aug18 180313 2.908 2.929 2.902 2.917 +0.012 15,772 57,980 +1,022
Sep18 180313 2.889 2.908 2.883 2.897 +0.011 16,823 77,318 +1,237
Oct18 180313 2.901 2.919 2.893 2.908 +0.010 31,428 128,600 -2,200
Nov18 180313 2.948 2.965 2.939 2.953 +0.009 6,620 42,501 +962
Dec18 180313 3.066 3.078 3.055 3.070 +0.011 3,427 44,983 -130
Jan19 180313 3.142 3.158 3.138 3.152 +0.011 12,532 62,065 -1,030
Feb19 180313 3.103 3.119 3.099 3.113 +0.010 3,645 28,397 +752
Mar19 180313 3.007 3.018 2.998 3.012 +0.008 10,265 53,940 +1,325
Apr19 180313 2.704 2.713 2.700 2.713 +0.004 12,686 62,364 +4,639
May19 180313 2.665 2.672 2.662 2.672 +0.003 2,363 20,140 +859
Jun19 180313 2.694 2.698 2.688 2.697 +0.002 843 12,234 +469
Jul19 180313 2.723 2.725 2.716 2.725 +0.001 702 10,072 +65
Total Volume and Open Interest 405,697 1,369,598 +11,899
Brent Crude Oil(ICE)
May18 180313 64.92 65.68 64.05 64.64 -0.31 286,492 402,202 -31,352
Jun18 180313 64.79 65.56 63.93 64.52 -0.27 230,870 410,480 +1,517
Jul18 180313 64.52 65.29 63.70 64.29 -0.23 103,261 188,245 +11,624
Aug18 180313 64.25 65.02 63.44 64.02 -0.23 50,652 134,892 -4,437
Sep18 180313 63.96 64.72 63.18 63.74 -0.21 63,586 135,544 +437
Oct18 180313 63.66 64.40 62.89 63.46 -0.18 28,506 72,127 +724
Nov18 180313 63.32 64.07 62.60 63.17 -0.16 17,562 70,600 +2,751
Dec18 180313 62.92 63.76 62.30 62.87 -0.14 71,981 266,363 -997
Jan19 180313 62.56 63.39 62.04 62.60 -0.12 3,659 51,320 +33
Feb19 180313 62.48 62.70 62.34 62.34 -0.11 1,898 33,521 -371
Mar19 180313 61.72 62.09 61.65 62.09 -0.10 3,610 34,649 +208
Apr19 180313 61.85 61.85 61.85 61.85 -0.09 1,768 11,952 -769
May19 180313 61.62 61.62 61.62 61.62 -0.08 1,605 15,730 +128
Jun19 180313 61.30 62.16 60.85 61.36 -0.07 12,658 80,724 +458
Total Volume and Open Interest 907,858 2,334,050 -18,472
Gas Oil(ICE)
Apr18 180313 568.25 577.00 564.50 568.75 +0.75 106,533 228,893 -3,978
May18 180313 570.00 577.25 565.25 569.25 +0.25 77,471 189,132 +10,297
Jun18 180313 569.50 576.75 564.75 568.50 -0.25 44,704 112,776 +3,877
Jul18 180313 569.25 576.25 564.50 568.00 -0.25 16,602 55,000 +986
Aug18 180313 569.75 576.25 565.00 568.25 -0.50 8,135 37,627 +475
Sep18 180313 569.50 576.00 565.00 568.25 -0.50 5,877 36,833 -172
Oct18 180313 570.25 575.75 564.75 568.00 -0.25 3,704 30,293 +610
Nov18 180313 567.50 574.00 564.00 566.50 unch 2,058 15,804 +165
Dec18 180313 565.75 572.25 561.50 564.75 unch 19,364 119,275 +1,421
Jan19 180313 564.00 570.75 562.75 564.00 +0.25 1,176 19,478 +214
Total Volume and Open Interest 323,771 1,009,531 -1,009
Ethanol(CBOT)
Apr18 180313 1.522 1.530 1.520 1.522 +0.010 322 1,070 -11
May18 180313 1.533 1.537 1.533 1.537 +0.012 47 297 -17
Jun18 180313 1.537 1.537 1.536 1.536 +0.012 0 203 +0
Jul18 180313 1.534 1.534 1.534 1.534 +0.012 0 162 +0
Aug18 180313 1.533 1.533 1.533 1.533 +0.012 0 8 +0
Sep18 180313 1.529 1.529 1.529 1.529 +0.012 0 113 +0
Oct18 180313 1.522 1.522 1.522 1.522 +0.012      
Nov18 180313 1.506 1.506 1.506 1.506 +0.012 0 16 +0
Total Volume and Open Interest 369 1,913 -28
WTI Crude Oil(ICE)
Apr18 180313 61.31 61.96 60.27 60.71 -0.65 49,450 53,354 -4,897
May18 180313 61.23 61.96 60.30 60.75 -0.58 77,948 61,070 -3,850
Jun18 180313 60.95 61.79 60.20 60.65 -0.51 54,858 87,768 -2,160
Jul18 180313 60.72 61.50 59.97 60.41 -0.46 20,769 27,902 +2,030
Aug18 180313 60.34 61.13 59.61 60.07 -0.42 8,264 19,898 +280
Sep18 180313 59.91 60.67 59.22 59.67 -0.39 7,262 26,550 +1,593
Oct18 180313 59.62 60.24 58.95 59.27 -0.36 1,963 9,621 +298
Nov18 180313 59.22 59.85 58.66 58.91 -0.33 673 11,953 -35
Dec18 180313 58.72 59.51 58.15 58.56 -0.31 15,644 111,237 -246
Jan19 180313 58.23 58.23 58.23 58.23 -0.29 526 5,998 -355
Feb19 180313 57.87 57.87 57.87 57.87 -0.26 348 6,768 +78
Mar19 180313 57.53 57.53 57.53 57.53 -0.25 574 6,944 +143
Apr19 180313 57.21 57.21 57.21 57.21 -0.24 0 1,863 +0
May19 180313 56.91 56.91 56.91 56.91 -0.23 26 2,443 -18
Jun19 180313 56.72 57.45 56.28 56.62 -0.22 1,878 22,983 -262
Jul19 180313 56.33 56.33 56.33 56.33 -0.21 40 1,768 -22
Total Volume and Open Interest 243,310 552,372 -7,258
US Dollar Index(ICE)
Mar18 180313 89.870 90.090 89.565 89.643 -0.225 25,546 26,673 -3,360
Jun18 180313 89.425 89.635 89.115 89.192 -0.233 4,455 6,836 +865
Sep18 180313 89.100 89.210 88.715 88.798 -0.232 34 659 +24
Total Volume and Open Interest 30,068 34,462 -2,448
Australian Dollar(CME)
Mar18 180313 78.73 78.98 78.46 78.67 -0.10 113,812 93,328 -3,621
Jun18 180313 78.75 79.02 78.50 78.71 -0.09 5,241 7,977 +2,697
Sep18 180313 78.79 78.91 78.69 78.77 -0.08 17 495 +7
Total Volume and Open Interest 119,279 103,366 -864
British Pound(CME)
Mar18 180313 139.06 139.97 138.77 139.78 +0.68 123,820 166,022 -12,014
Jun18 180313 139.65 140.55 139.34 140.36 +0.69 18,833 31,524 +12,686
Sep18 180313 140.92 140.92 140.92 140.92 +0.69 0 280 +0
Total Volume and Open Interest 142,932 199,222 +641
Canadian Dollar(CME)
Mar18 180313 77.88 77.95 77.02 77.28 -0.66 91,198 121,533 -5,472
Jun18 180313 78.02 78.09 77.17 77.43 -0.66 11,587 21,934 +8,301
Sep18 180313 78.16 78.16 77.40 77.58 -0.64 48 1,762 -6
Dec18 180313 78.20 78.27 77.50 77.70 -0.64 28 2,819 +2
Total Volume and Open Interest 103,039 148,481 +2,841
Japanese Yen(CME)
Mar18 180313 93.97 94.16 93.23 93.84 -0.22 146,647 244,776 -12,881
Jun18 180313 94.56 94.75 93.82 94.44 -0.22 16,204 29,948 +9,536
Sep18 180313 95.30 95.30 94.84 95.08 -0.22 41 464 +11
Total Volume and Open Interest 163,110 276,381 -3,306
Swiss Franc(CME)
Mar18 180313 105.56 106.10 105.37 105.98 +0.28 24,409 57,381 -1,930
Jun18 180313 106.39 106.94 106.22 106.83 +0.29 1,433 4,839 +489
Sep18 180313 107.68 107.76 107.15 107.71 +0.29 0 25 +0
Total Volume and Open Interest 25,842 62,262 -1,441
EuroFX(CME)
Mar18 180313 123.38 124.12 123.19 124.02 +0.60 240,854 435,798 -20,762
Jun18 180313 124.24 124.99 124.05 124.89 +0.61 33,506 113,729 +15,645
Sep18 180313 125.21 125.81 125.05 125.81 +0.63 37 2,141 -1
Total Volume and Open Interest 276,873 557,767 -5,082
Mexican Peso(CME)
Mar18 180313 537.25 539.88 535.75 537.38 +0.50 59,955 175,890 -4,532
Apr18 180313 535.13 535.13 535.13 535.13 +0.50      
Total Volume and Open Interest 74,503 196,276 +6,685
Brazilian Real(CME)
Apr18 180313 305.55 308.35 305.55 306.55 +0.15 1,731 21,025 -456
May18 180313 306.80 307.35 304.85 305.80 +0.25 0 179 +0
Jun18 180313 304.90 306.05 304.45 304.90 +0.20 0 687 +0
Jul18 180313 304.00 304.00 304.00 304.00 +0.15 0 50 +0
Total Volume and Open Interest 1,731 21,994 -456
30-Year T-Bonds(CBOT)
Mar18 180313 144~190 145~130 144~150 145~050 +0~130 7,345 2,183 -3,531
Jun18 180313 143~210 144~150 143~130 144~040 +0~130 272,115 805,013 +2,845
Sep18 180313 143~040 143~040 143~040 143~040 +0~130 0 62 +0
Total Volume and Open Interest 279,460 807,258 -686
10-Year T-Notes(CBOT)
Mar18 180313 120~265 121~045 120~225 120~295 +0~025 11,961 32,631 -4,603
Jun18 180313 120~055 120~170 120~025 120~105 +0~040 1,348,496 3,384,866 -9,498
Sep18 180313 119~315 119~315 119~315 119~315 +0~040 0 24 +0
Total Volume and Open Interest 1,360,457 3,417,521 -14,101
5-Year T-Notes(CBOT)
Mar18 180313 114~104 114~164 114~094 114~122 +0~012 10,476 33,883 -1,883
Jun18 180313 114~014 114~072 113~314 114~026 +0~012 846,319 3,294,761 -5,912
Sep18 180313 114~026 114~026 114~026 114~026 +0~012 0 6 +0
Total Volume and Open Interest 856,795 3,328,650 -7,795
2 Year T-Notes(CBOT)
Mar18 180313 106~170 106~190 106~170 106~174 unch 4,261 30,099 -828
Jun18 180313 106~080 106~096 106~074 106~084 +0~002 454,329 1,868,635 +21,358
Sep18 180313 106~084 106~084 106~084 106~084 +0~002      
Total Volume and Open Interest 458,590 1,898,734 +20,530
Eurodollars(CME)
Mar18 180313 97.838 97.838 97.820 97.823 -0.017 269,079 1,296,511 -965
Jun18 180313 97.715 97.715 97.690 97.695 -0.020 346,547 1,654,186 +20,464
Sep18 180313 97.605 97.610 97.585 97.590 -0.015 278,106 1,447,174 +2,338
Dec18 180313 97.470 97.475 97.450 97.460 -0.005 442,017 1,908,713 +18,488
Mar19 180313 97.365 97.380 97.345 97.360 -0.005 457,881 1,393,064 +53,411
Jun19 180313 97.260 97.280 97.240 97.255 -0.005 369,513 1,400,174 +13,430
Sep19 180313 97.190 97.215 97.170 97.190 unch 275,868 922,919 -23,878
Dec19 180313 97.115 97.145 97.100 97.120 +0.005 486,425 2,174,549 +29,552
Mar20 180313 97.095 97.125 97.080 97.100 +0.005 207,057 998,596 +22,017
Jun20 180313 97.090 97.115 97.070 97.090 +0.005 174,641 884,902 +175
Sep20 180313 97.080 97.110 97.065 97.085 +0.005 165,673 603,767 +8,318
Dec20 180313 97.050 97.080 97.035 97.055 +0.005 147,646 683,665 -2,356
Mar21 180313 97.040 97.075 97.030 97.050 +0.010 72,295 520,067 +6,213
Jun21 180313 97.035 97.070 97.020 97.045 +0.010 54,895 254,171 +55
Sep21 180313 97.030 97.060 97.010 97.035 +0.010 42,439 188,229 -1,509
Dec21 180313 97.010 97.045 96.995 97.015 +0.005 54,708 285,053 +5,372
Mar22 180313 97.005 97.040 96.985 97.010 +0.010 33,458 133,347 -2,891
Jun22 180313 96.995 97.030 96.980 97.005 +0.010 26,991 89,657 +2,514
Total Volume and Open Interest 4,008,112 545,516 +147,648
Ultra T-Bond(CBOT)
Mar18 180313 156~19 157~26 156~16 157~21 +0~26 6,149 34,162 -5,083
Jun18 180313 155~29 156~31 155~18 156~25 +0~26 125,701 920,538 +1,738
Sep18 180313 155~25 155~25 155~25 155~25 +0~26      
Total Volume and Open Interest 131,850 954,700 -3,345
Ultra 10-Yr T-Note(CBOT)
Mar18 180313 128~305 129~035 128~175 128~280 +0~075 1,273 9,531 -685
Jun18 180313 128~075 128~235 128~035 128~155 +0~075 120,247 539,785 +517
Sep18 180313 128~155 128~155 128~155 128~155 +0~075      
Total Volume and Open Interest 121,520 549,316 -168
30 Day Federal Funds(CBOT)
Mar18 180313 98.505 98.505 98.503 98.505 unch 17,027 106,032 +5,185
Apr18 180313 98.340 98.340 98.330 98.340 unch 10,781 413,049 +472
May18 180313 98.325 98.330 98.320 98.325 unch 19,089 161,833 +3,571
Jun18 180313 98.225 98.230 98.220 98.225 unch 10,004 73,218 -221
Jul18 180313 98.140 98.145 98.135 98.140 unch 26,827 205,023 +4,921
Aug18 180313 98.115 98.120 98.110 98.110 -0.005 16,734 153,310 -759
Total Volume and Open Interest 262,467 2,070,188 +37,433
Japanese Govt Bonds(SGX)
Jun18 180313 150.70 150.71 150.62 150.62 -0.08 4,056 15,175 +8,353
Sep18 180313 150.62 150.62 150.62 150.62 -0.08      
Dec18 180313 150.62 150.62 150.62 150.62 -0.08      
Total Volume and Open Interest 8,066 18,922 +358
Euro-Buxl(EUREX)
Jun18 180313 161.28 161.78 160.88 161.34 +0.14 34,403 249,476 -11,232
Sep18 180313 166.64 166.64 166.64 166.64 +0.36 0 1 +0
Dec18 180313 166.64 166.64 166.64 166.64 +0.36      
Total Volume and Open Interest 34,403 262,560 +1,851
Euro-Bund(EUREX)
Jun18 180313 157.25 157.61 157.17 157.47 +0.20 527,884 1,645,999 -188,991
Sep18 180313 157.16 157.16 157.12 157.12 +0.28 94 140 -91
Dec18 180313 157.12 157.12 157.12 157.12 +0.28      
Total Volume and Open Interest 527,978 1,824,519 -10,702
Euro-Bobl(EUREX)
Jun18 180313 130.40 130.53 130.38 130.47 +0.05 358,094 1,483,124 -116,044
Sep18 180313 129.82 129.82 129.82 129.82 -0.12 0 2 +0
Dec18 180313 129.82 129.82 129.82 129.82 -0.12      
Total Volume and Open Interest 358,094 1,605,628 +6,458
Euro-Schatz(EUREX)
Jun18 180313 111.86 111.88 111.84 111.85 +0.00 180,638 1,589,105 -67,958
Sep18 180313 111.65 111.65 111.65 111.65 -0.03      
Dec18 180313 111.65 111.65 111.65 111.65 -0.03      
Total Volume and Open Interest 180,638 1,677,401 +20,338
3-Mth Euribor(EUREX)
Mar18 180313 100.330 100.330 100.330 100.330 unch 507 6,483 +0
Jun18 180313 100.320 100.320 100.320 100.320 unch 200 3,465 +0
Sep18 180313 100.315 100.315 100.315 100.315 +0.005 0 3,099 +0
Total Volume and Open Interest 707 36,006 +295
Long Gilt(LIFFE)
Mar18 180313 122~07 122~20 122~07 122~12 +0~05 1,705 27,197 -1,565
Jun18 180313 121~07 121~21 121~06 121~12 +0~05 135,075 696,153 -1,558
Total Volume and Open Interest 136,780 723,350 -3,123
3-Mth Short Sterling(LIFFE)
Mar18 180313 99.37 99.38 99.37 99.38 +0.00 25,750 338,544 -700
Jun18 180313 99.18 99.19 99.17 99.18 unch 52,919 683,834 +4,456
Sep18 180313 99.07 99.08 99.06 99.07 unch 37,492 420,857 +2,256
Dec18 180313 98.97 98.99 98.96 98.97 unch 34,942 454,096 +253
Mar19 180313 98.88 98.90 98.87 98.89 +0.01 38,890 351,668 -6,295
Jun19 180313 98.81 98.82 98.79 98.81 +0.01 46,059 283,410 +295
Total Volume and Open Interest 473,844 3,695,035 +5,027
3-Mth Euribor(LIFFE)
Mar18 180313 100.330 100.330 100.325 100.325 -0.005 21,610 452,467 -3,576
Jun18 180313 100.320 100.320 100.315 100.315 -0.005 38,706 543,285 -4,581
Sep18 180313 100.310 100.315 100.305 100.310 unch 38,963 568,969 +1,059
Total Volume and Open Interest 624,215 5,144,738 -4,811
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 180313 98.12 98.13 98.10 98.12 unch 52,593 198,161 +9,865
Sep18 180313 98.07 98.08 98.06 98.08 unch 21,888 191,930 -3,260
Dec18 180313 98.00 98.01 97.98 98.00 unch 20,352 181,326 +5,150
Mar19 180313 97.92 97.93 97.90 97.92 unch 15,142 128,153 +1,227
Jun19 180313 97.82 97.84 97.82 97.83 unch 10,898 102,058 +1,528
Sep19 180313 97.73 97.74 97.72 97.73 unch 3,931 73,170 -170
Dec19 180313 97.64 97.65 97.63 97.64 unch 6,585 50,555 -2,691
Mar20 180313 97.56 97.57 97.55 97.57 +0.01 5,646 17,259 +3,137
Jun20 180313 97.49 97.49 97.48 97.49 +0.01 2 3,182 +2
Total Volume and Open Interest 137,187 950,602 +14,817
10-Year Aus T-Bonds(SFE)
Mar18 180313 97.19 97.21 97.18 97.20 +0.01 458,979 1,101,261 -45,060
Jun18 180313 97.16 97.18 97.15 97.17 +0.01 380,698 360,922 +312,820
Total Volume and Open Interest 839,677 1,462,183 +267,760
3-Year Aus T-Bonds(SFE)
Mar18 180313 97.85 97.86 97.84 97.86 +0.01 236,813 941,539 -26,343
Jun18 180313 97.78 97.79 97.77 97.79 +0.01 127,509 209,882 +95,384
Total Volume and Open Interest 364,322 1,151,421 +69,041
Gold(CMX)
Apr18 180313 1323.3 1328.8 1313.8 1327.1 +6.3 345,316 260,706 -13,384
Jun18 180313 1329.3 1334.6 1320.0 1333.0 +6.3 43,903 144,629 +9,405
Aug18 180313 1336.2 1340.4 1326.9 1338.9 +6.4 4,925 33,122 +1,853
Oct18 180313 1343.6 1345.5 1341.2 1344.7 +6.4 242 5,504 +83
Dec18 180313 1347.2 1352.2 1341.6 1350.8 +6.4 1,343 39,564 +314
Feb19 180313 1350.5 1357.3 1349.1 1357.0 +6.4 37 2,366 +17
Apr19 180313 1363.3 1363.3 1363.3 1363.3 +6.4 0 2,823 +0
Jun19 180313 1369.8 1369.8 1369.8 1369.8 +6.5 4 1,481 -4
Aug19 180313 1376.1 1376.1 1376.1 1376.1 +6.6 0 10 +0
Oct19 180313 1382.7 1382.7 1382.7 1382.7 +6.6 0 27 +0
Dec19 180313 1390.3 1390.3 1390.3 1390.3 +6.6 0 3,348 +0
Total Volume and Open Interest 396,203 495,769 -1,618
Silver(CMX)
Mar18 180313 1649.5 1656.0 1646.0 1655.9 +8.8 355 499 -140
May18 180313 1653.5 1669.0 1646.5 1662.7 +9.1 91,563 143,245 -1,835
Jul18 180313 1662.0 1677.0 1656.0 1671.7 +9.1 4,935 24,593 +1,509
Sep18 180313 1672.5 1686.0 1666.5 1681.7 +9.1 1,385 9,312 +422
Dec18 180313 1690.5 1700.5 1682.0 1696.4 +9.2 1,126 17,151 +496
Mar19 180313 1706.5 1711.5 1697.0 1711.1 +9.2 82 519 -13
May19 180313 1711.5 1720.6 1711.5 1720.6 +9.3 2 54 +0
Total Volume and Open Interest 99,673 196,956 +436
Platinum(NYMEX)
Apr18 180313 964.4 972.9 961.9 967.3 +4.4 17,758 60,076 -1,921
Jul18 180313 969.5 977.7 967.7 972.2 +4.2 1,644 19,263 +571
Oct18 180313 973.0 978.5 973.0 977.6 +4.5 91 431 +58
Jan19 180313 982.8 982.8 982.8 982.8 +4.5 2 17 +1
Total Volume and Open Interest 19,497 79,788 -1,291
Palladium(NYMEX)
Mar18 180313 988.00 995.35 988.00 995.35 +23.95 12 18 -19
Jun18 180313 972.55 993.35 971.00 991.60 +23.95 5,063 23,967 -263
Sep18 180313 967.90 985.50 967.00 985.50 +23.35 201 926 -22
Total Volume and Open Interest 5,276 24,944 -304
Copper(CMX)
Mar18 180313 310.05 312.15 309.30 311.90 +1.50 750 2,796 -167
May18 180313 312.10 314.45 310.25 313.80 +1.40 117,783 146,043 -2,192
Jul18 180313 314.15 316.30 312.30 315.80 +1.50 13,662 44,107 +1,334
Sep18 180313 314.30 318.10 314.15 317.60 +1.50 6,148 30,639 +1,034
Dec18 180313 316.60 319.90 316.15 319.55 +1.50 2,317 19,176 +129
Total Volume and Open Interest 144,665 268,915 +208
E-mini DJIA Index(CBOT)
Mar18 180313 25196 25378 24945 25027 -181 153,047 90,071 -16,159
Jun18 180313 25230 25407 24966 25050 -188 157,741 46,258 +27,902
Sep18 180313 25313 25432 25041 25103 -181 19 161 +14
Dec18 180313 25143 25143 25143 25143 -171 0 4 +0
Total Volume and Open Interest 310,807 136,494 +11,757
S & P 500(CME)
Mar18 180313 2796.00 2800.00 2760.00 2768.50 -15.60 14,825 73,000 -3,601
Jun18 180313 2788.10 2806.00 2763.50 2772.80 -16.30 8,248 9,110 +2,986
Sep18 180313 2779.60 2779.60 2779.60 2779.60 -16.70 0 40 -2
Dec18 180313 2785.50 2785.50 2785.50 2785.50 -16.40 0 300 +0
Total Volume and Open Interest 23,073 82,450 -617
S & P 500 E-Mini(CME)
Mar18 180313 2782.25 2802.50 2758.50 2768.50 -15.50 1,541,679 2,313,022 -433,325
Jun18 180313 2787.00 2807.25 2762.50 2772.75 -16.25 1,489,394 1,166,354 +513,960
Sep18 180313 2794.25 2814.00 2769.75 2779.50 -16.75 771 15,875 -99
Dec18 180313 2815.00 2818.00 2776.50 2785.50 -16.50 49 24,922 +4
Total Volume and Open Interest 3,031,893 3,520,214 +80,540
NASDAQ 100 E-Mini(CME)
Mar18 180313 7136.75 7188.50 7025.75 7058.25 -81.25 225,672 196,354 -16,641
Jun18 180313 7160.75 7214.50 7050.50 7083.25 -82.50 277,290 76,157 +32,088
Sep18 180313 7206.75 7240.75 7090.00 7117.00 -78.75 43 626 +12
Total Volume and Open Interest 503,005 273,154 +15,459
S&P Midcap 400(CME) e-Mini
Mar18 180313 1951.90 1961.90 1936.60 1941.50 -10.50 34,735 45,682 -17,659
Jun18 180313 1958.40 1967.00 1939.80 1944.80 -11.70 41,800 36,247 +21,527
Sep18 180313 1950.00 1950.00 1950.00 1950.00 -15.70      
Total Volume and Open Interest 76,535 81,929 +3,868
Volatility Index(CBOE)
Mar18 180313 16.20 17.15 15.61 16.77 +0.59 109,874 118,025 -6,504
Apr18 180313 16.55 17.12 16.22 16.93 +0.35 81,841 132,680 +9,309
May18 180313 16.95 17.40 16.65 17.23 +0.25 20,595 37,661 +997
Jun18 180313 17.05 17.43 16.82 17.28 +0.20 12,509 40,463 -690
Total Volume and Open Interest 235,843 402,520 +3,530
S & P 600(CME)
Mar18 180313 971.50 971.50 971.50 971.50 -3.20      
Jun18 180313 971.60 971.60 971.60 971.60 -3.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180313 1600.60 1611.30 1590.20 1597.40 -4.50 7,529 24,770 -979
Jun18 180313 1605.00 1615.70 1593.20 1600.40 -5.40 5,568 1,307 +552
Total Volume and Open Interest 13,097 26,077 -427
Nikkei 225(CME)
Jun18 180313 21625 21980 21585 21650 +25 17,496 48,103 +663
Sep18 180313 21620 21935 21620 21635 +40 8 7 -2
Total Volume and Open Interest 17,504 48,110 +661
Nikkei 225(SGX)
Mar18 180308 21250 21505 21215 21375 +170 187,804 165,477 -37,856
Jun18 180313 21710 21805 21520 21790 +65 117,116 140,622 +5,083
Sep18 180313 21760 21760 21760 21760 +65 254 134 +131
Total Volume and Open Interest 117,539 153,335 -141,244
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180313 21720 21800 21515 21800 +80 1,238,404 440,524 +294,577
Sep18 180313 21660 21750 21470 21750 +60 14,657 6,046 +3,625
Total Volume and Open Interest 1,330,070 554,789 -331,215
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180313 21720 21800 21510 21800 +80 100,957 315,297 +42,789
Sep18 180313 21650 21750 21480 21750 +60 800 5,985 +885
Total Volume and Open Interest 101,876 407,029 -164,252
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180313 21565 21925 21515 21595 +35 44,605 65,755 +2,208
Sep18 180313 21545 21840 21495 21545 +35 32 8 +0
Total Volume and Open Interest 44,637 65,764 +2,208
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180313 21560 21910 21530 21590 +30 1 2 +1
Sep18 180313 21540 21540 21540 21540 +30      
Total Volume and Open Interest 1 2 +1
CAC 40(EURONEXT)
Mar18 180313 5275.5 5312.5 5203.0 5242.5 -33.0 70,995 289,787 +2,647
Apr18 180313 5257.0 5291.0 5186.5 5220.5 -34.5 10,251 14,269 +9,562
May18 180313 5163.5 5163.5 5163.5 5163.5 -34.5      
Jun18 180313 5139.5 5175.0 5088.5 5104.5 -35.5 874 17,109 +662
Total Volume and Open Interest 82,120 345,670 +12,871
Hang Seng Index(HKFE)
Mar18 180313 31591 31714 31442 31586 -8 143,314 110,464 +890
Apr18 180313 31570 31708 31459 31601 unch 1,919 4,275 +1,694
Total Volume and Open Interest 145,936 123,178 +2,681
DAX(EUREX)
Mar18 180313 12414.0 12460.5 12115.0 12197.0 -228.0 89,927 112,850 -22,704
Jun18 180313 12427.0 12470.5 12130.5 12211.0 -228.5 7,799 15,694 -785
Sep18 180313 12438.5 12442.5 12125.5 12196.0 -229.0 22 1,021 -10
Total Volume and Open Interest 97,748 182,373 +29,309
Mini-DAX(EUREX)
Mar18 180313 12409.0 12461.0 12113.0 12197.0 -228.0 30,768 21,556 -2,926
Jun18 180313 12434.0 12470.0 12131.0 12211.0 -228.5 310 2,100 -55
Sep18 180313 12365.0 12365.0 12126.0 12196.0 -229.0 1 122 -1
Total Volume and Open Interest 31,079 27,729 +969
DJ EuroSTOXX 50(EUREX)
Mar18 180313 3427 3447 3371 3390 -40 1,625,613 3,183,771 -228,089
Jun18 180313 3345 3359 3283 3301 -42 616,794 1,062,960 +262,850
Sep18 180313 3336 3343 3280 3291 -42 1,397 5,302 +210
Total Volume and Open Interest 2,243,804 4,257,560 +34,971
Swiss Market Index(EUREX)
Mar18 180313 8912 8954 8796 8839 -88 122,812 263,676 -32,082
Jun18 180313 8754 8789 8633 8675 -86 88,423 68,486 -2,117
Sep18 180313 8644 8644 8644 8644 -92 0 57 +0
Total Volume and Open Interest 211,235 393,881 +27,463
FT-SE 100(EURONEXT)
Mar18 180313 7196.50 7222.00 7102.50 7132.00 -78.50 253,398 526,380 -56,677
Jun18 180313 7112.50 7138.50 7017.00 7046.00 -80.50 176,442 142,230 +57,463
Sep18 180313 6982.50 6982.50 6982.50 6982.50 -80.50 13 34 +13
Total Volume and Open Interest 429,853 669,644 +799
SPI 200(SFE)
Mar18 180313 5992.0 6011.0 5948.0 5968.0 -21.0 80,443 263,627 -5,443
Jun18 180313 5984.0 6000.0 5938.0 5959.0 -20.0 42,787 40,820 +30,519
Sep18 180313 5904.0 5904.0 5904.0 5904.0 -20.0 0 2,805 +0
Total Volume and Open Interest 123,230 310,370 +25,076
FTSE MIB(ISE)
Mar18 180313 22805.00 22875.00 22580.00 22672.00 -95.00 38,395 32,081 -5,113
Jun18 180313 22325.00 22385.00 22090.00 22175.00 -95.00 7,239 13,272 +2,968
Sep18 180313 22080.00 22080.00 22080.00 22080.00 -98.00 0 2 +0
Total Volume and Open Interest 45,634 45,355 -2,145
KOSPI 200(KFE)
Jun18 180313 321.05 323.15 320.70 321.25 +3.00 265,538 227,214 +2,053
Sep18 180313 322.00 323.80 321.50 322.00 +3.00 368 7,077 +281
Dec18 180313 324.40 324.40 323.65 323.65 +6.40 1 33,049 +102
Total Volume and Open Interest 265,923 288,948 -95,003
GSCI(CME)
Mar18 180313 444.10 444.50 438.60 440.10 -1.15 2,720 6,739 -2,185
Apr18 180313 444.25 444.95 439.10 440.55 -1.10 2,685 9,422 +2,680
May18 180313 440.45 440.45 440.45 440.45 -1.10      
Total Volume and Open Interest 5,405 16,161 +495
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.

Copyright © 2021 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521