Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 14, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180314 1042.25 1042.75 1028.50 1028.50 -12.00 1,590 244 -1,385
May18 180314 1048.50 1054.00 1031.00 1032.25 -16.50 141,145 403,666 -114
Jul18 180314 1059.25 1064.50 1041.75 1043.00 -16.50 90,697 207,444 +5,114
Aug18 180314 1060.50 1065.75 1043.25 1044.75 -16.00 3,414 26,760 +220
Sep18 180314 1048.25 1052.75 1032.50 1034.00 -15.75 1,452 7,951 -158
Nov18 180314 1043.50 1045.00 1027.25 1028.75 -15.25 29,999 158,121 +3,270
Jan19 180314 1046.25 1048.00 1030.75 1031.50 -15.50 1,489 12,193 +196
Mar19 180314 1043.25 1044.50 1028.50 1029.50 -15.00 663 16,301 +21
May19 180314 1040.50 1043.25 1027.25 1028.00 -14.50 235 4,253 -20
Jul19 180314 1043.50 1045.50 1030.00 1030.50 -14.75 235 6,358 +123
Aug19 180314 1023.75 1023.75 1023.75 1023.75 -14.50 0 71 +0
Sep19 180314 1022.50 1022.50 1006.75 1006.75 -14.50 0 36 +0
Nov19 180314 1006.25 1009.00 997.00 997.50 -12.25 372 5,373 +31
Jan20 180314 1002.50 1002.50 1002.50 1002.50 -11.25 0 20 +0
Total Volume and Open Interest 271,291 848,872 +7,298
Soybean Meal(CBOT)
Mar18 180314 376.10 376.10 368.30 368.30 -4.00 221 195 -82
May18 180314 375.70 380.30 370.60 370.90 -4.60 46,904 212,916 -4,167
Jul18 180314 377.60 381.30 371.80 372.50 -5.00 24,848 109,456 +1,436
Aug18 180314 373.70 377.90 369.10 369.80 -5.00 2,778 23,366 +583
Sep18 180314 373.00 374.70 366.60 367.30 -5.00 1,885 12,453 +137
Oct18 180314 369.20 370.60 363.30 364.20 -4.80 1,317 13,131 +133
Dec18 180314 367.30 369.40 362.20 363.30 -5.00 8,760 51,107 +1,197
Jan19 180314 365.10 366.00 359.20 360.40 -5.10 1,075 4,726 +302
Mar19 180314 359.70 360.20 354.30 355.30 -4.20 237 8,242 +14
May19 180314 355.90 355.90 350.30 351.30 -4.30 270 5,446 -3
Total Volume and Open Interest 88,705 448,828 -339
Soybean Oil(CBOT)
Mar18 180314 31.78 31.78 31.78 31.78 -0.24 24 21 -29
May18 180314 32.20 32.37 31.63 31.71 -0.51 38,063 246,594 +28
Jul18 180314 32.43 32.60 31.86 31.95 -0.50 14,165 102,487 +2,730
Aug18 180314 32.53 32.70 31.98 32.06 -0.49 1,908 26,798 +261
Sep18 180314 32.66 32.80 32.11 32.18 -0.48 2,288 17,488 +348
Oct18 180314 32.75 32.89 32.20 32.28 -0.45 1,673 15,049 +559
Dec18 180314 32.94 33.09 32.43 32.50 -0.43 6,842 57,782 +76
Jan19 180314 33.16 33.24 32.65 32.72 -0.42 938 10,157 +259
Mar19 180314 33.34 33.45 32.88 32.95 -0.43 626 7,741 +280
May19 180314 33.43 33.60 33.06 33.12 -0.41 97 1,748 -1
Total Volume and Open Interest 66,992 490,960 +4,728
Canola(WCE)
Mar18 180314 513.0 513.0 513.0 513.0 -2.5 0 1,810 +0
May18 180314 519.9 521.9 517.6 518.4 -2.5 8,918 76,903 -1,866
Jul18 180314 525.1 527.5 523.3 524.1 -2.3 3,706 43,471 +1,485
Nov18 180314 516.0 517.0 513.1 513.6 -2.5 1,137 52,730 -71
Jan19 180314 520.2 520.2 517.5 517.5 -1.8 8 3,528 +8
Total Volume and Open Interest 13,769 178,879 -444
Corn(CBOT)
Mar18 180314 386.50 386.50 383.50 383.50 -2.00 1,455 1,829 -857
May18 180314 391.00 393.25 388.00 388.75 -3.00 188,043 731,483 -8,368
Jul18 180314 399.00 401.25 396.00 396.75 -3.00 96,913 468,137 +13,658
Sep18 180314 404.00 406.25 401.50 402.25 -2.25 33,413 187,609 +5,580
Dec18 180314 409.00 412.00 407.25 407.75 -2.00 48,644 327,928 +5,047
Mar19 180314 415.00 418.00 413.75 414.25 -1.75 2,632 73,267 +466
May19 180314 419.50 422.25 418.50 418.75 -1.75 502 8,404 +221
Jul19 180314 423.75 426.25 422.75 423.25 -1.50 1,284 17,916 +348
Sep19 180314 414.75 414.75 411.75 412.50 -2.25 359 1,966 -59
Dec19 180314 417.00 418.00 414.75 415.25 -1.75 696 17,845 +157
Total Volume and Open Interest 373,990 1,837,638 +16,224
Wheat(CBOT)
Mar18 180314 485.00 496.50 485.00 495.75 +10.25 62 54 -57
May18 180314 485.50 490.50 483.00 488.75 +2.25 65,596 219,657 +3,513
Jul18 180314 503.25 508.00 501.00 506.25 +1.75 30,468 122,375 +4,245
Sep18 180314 519.25 524.25 517.50 522.75 +1.75 10,029 53,663 +1,909
Dec18 180314 539.25 544.75 537.75 543.50 +2.50 4,722 58,759 -52
Mar19 180314 554.00 560.50 553.00 559.00 +3.25 1,289 16,274 +54
Total Volume and Open Interest 112,577 478,082 +9,702
Wheat(KCBT)
Mar18 180314 512.00 512.25 511.75 511.75 +4.75 5 16 +0
May18 180314 519.50 526.75 517.25 524.75 +4.50 17,958 124,908 -887
Jul18 180314 536.75 543.50 533.50 541.75 +4.50 11,144 74,056 -1,321
Sep18 180314 553.75 560.75 550.75 559.25 +5.25 3,276 41,733 +351
Dec18 180314 572.00 580.00 570.50 578.75 +5.25 2,584 37,329 +387
Mar19 180314 582.00 590.50 580.75 589.50 +6.25 773 10,359 -61
May19 180314 589.50 592.00 582.25 591.25 +6.50 146 1,510 +29
Total Volume and Open Interest 36,017 291,671 -1,467
Wheat(MGE)
Mar18 180314 623.25 636.00 623.25 623.25 -6.25 4 5 +0
May18 180314 624.75 628.75 620.75 621.75 -3.75 3,558 32,000 -100
Jul18 180314 631.75 636.00 627.00 628.25 -3.50 754 10,282 -84
Sep18 180314 638.25 640.50 633.50 634.25 -3.75 661 8,446 +43
Dec18 180314 646.00 649.00 642.25 642.25 -4.75 489 4,945 +77
Mar19 180314 654.00 655.00 649.25 649.25 -4.75 22 905 +6
Total Volume and Open Interest 5,506 56,639 -49
Oats(CBOT)
Mar18 180314 253.25 253.25 253.25 253.25 -4.75      
May18 180314 264.00 264.50 253.50 255.75 -7.50 794 4,568 -170
Jul18 180314 266.00 266.50 257.50 259.25 -6.75 106 720 +61
Sep18 180314 266.75 266.75 258.75 258.75 -6.50 0 30 +0
Total Volume and Open Interest 903 5,571 -106
Rough Rice(CBOT)
Mar18 180314 12.10 12.10 12.10 12.10 unch 0 3 +0
May18 180314 12.27 12.36 12.26 12.34 +0.07 277 6,060 -57
Jul18 180314 12.52 12.53 12.43 12.50 +0.06 47 1,220 -19
Sep18 180314 11.70 11.73 11.69 11.73 +0.03 32 813 +28
Total Volume and Open Interest 356 8,096 -48
Live Cattle(CME)
Apr18 180314 123.000 124.300 122.785 123.000 +1.100 37,157 84,970 -6,382
Jun18 180314 114.000 114.800 112.900 113.250 +0.100 29,274 146,500 +3,905
Aug18 180314 111.450 112.250 110.580 110.785 unch 13,221 70,735 -358
Oct18 180314 114.230 114.650 113.300 113.700 unch 6,930 32,283 +900
Dec18 180314 117.000 117.500 116.350 116.800 +0.165 3,583 18,992 +606
Feb19 180314 118.400 118.800 117.635 118.135 +0.285 483 5,017 +118
Total Volume and Open Interest 90,694 361,541 -1,203
Feeder Cattle(CME)
Mar18 180314 142.185 143.600 141.650 142.050 +0.500 1,241 6,375 -315
Apr18 180314 143.235 144.850 142.350 142.735 +0.435 5,387 15,870 -723
May18 180314 143.300 145.000 143.130 143.630 +0.500 4,276 15,391 -187
Aug18 180314 148.550 149.650 147.950 148.800 +0.750 2,240 9,433 +221
Sep18 180314 149.685 150.650 148.850 149.735 +0.485 634 2,358 +124
Oct18 180314 149.830 150.735 148.950 149.700 +0.320 377 1,422 +64
Nov18 180314 149.550 150.330 148.735 149.185 -0.065 144 1,361 +62
Total Volume and Open Interest 14,326 52,627 -745
Lean Hogs(CME)
Apr18 180314 67.450 67.725 66.635 66.885 -0.840 25,259 48,822 -4,067
May18 180314 71.700 72.250 71.250 72.050 +0.200 389 3,242 +14
Jun18 180314 77.300 78.550 77.000 78.350 +0.870 21,348 74,105 +5,414
Jul18 180314 78.400 79.750 78.100 79.550 +1.120 6,533 22,113 +783
Aug18 180314 78.750 80.230 78.450 80.100 +1.370 5,573 30,341 +159
Oct18 180314 67.550 68.535 67.200 68.480 +0.930 4,454 31,030 +203
Dec18 180314 62.450 63.250 62.400 63.150 +0.415 2,833 14,621 +530
Feb19 180314 66.650 67.330 66.580 67.285 +0.455 471 2,222 +106
Total Volume and Open Interest 66,921 226,864 +3,160
Class III Milk(CME)
Mar18 180314 14.21 14.29 14.19 14.24 +0.04 78 4,295 +1
Apr18 180314 13.85 14.08 13.78 14.05 +0.22 198 3,635 -30
May18 180314 13.95 14.11 13.90 14.09 +0.12 118 2,802 +17
Jun18 180314 14.50 14.55 14.41 14.52 unch 74 2,293 +6
Jul18 180314 15.09 15.12 15.01 15.10 -0.03 60 1,774 +17
Aug18 180314 15.52 15.59 15.50 15.56 -0.01 33 1,550 +16
Sep18 180314 15.81 15.87 15.79 15.85 -0.04 29 1,718 +13
Oct18 180314 15.88 15.88 15.81 15.86 -0.03 47 1,383 +36
Nov18 180314 15.80 15.82 15.75 15.80 -0.01 37 1,305 +13
Dec18 180314 15.73 15.76 15.70 15.76 unch 33 1,248 +25
Jan19 180314 15.58 15.61 15.51 15.55 -0.03 2 83 +0
Feb19 180314 15.63 15.63 15.57 15.60 -0.02 1 45 +1
Mar19 180314 15.62 15.62 15.58 15.60 unch 0 41 +0
Total Volume and Open Interest 715 22,422 +113
Cocoa(ICE)
Mar18 180314 2575 2575 2575 2575 +24 150 105 -50
May18 180314 2530 2581 2517 2556 +24 27,048 126,604 +404
Jul18 180314 2555 2600 2540 2577 +22 13,486 70,599 +1,073
Sep18 180314 2561 2612 2553 2589 +21 8,292 37,552 +1,661
Dec18 180314 2557 2602 2552 2583 +23 3,010 26,581 +1,256
Mar19 180314 2539 2582 2535 2569 +27 1,653 20,718 +774
May19 180314 2545 2587 2544 2574 +27 958 9,268 +225
Total Volume and Open Interest 55,749 300,674 +6,068
Coffee "C"(ICE)
Mar18 180314 119.95 119.95 119.95 119.95 -0.50 0 29 -1
May18 180314 121.40 122.05 120.65 121.05 -0.50 17,502 138,786 +1,281
Jul18 180314 123.75 124.25 122.85 123.20 -0.60 6,274 48,294 +2,594
Sep18 180314 125.80 126.45 125.00 125.35 -0.60 3,988 27,506 +67
Dec18 180314 129.15 129.80 128.40 128.70 -0.60 3,602 22,747 +332
Mar19 180314 132.60 133.30 131.85 132.20 -0.60 1,437 8,374 +670
Total Volume and Open Interest 33,391 252,503 +5,185
Orange Juice(ICE)
May18 180314 138.45 140.90 138.45 139.40 +1.40 261 9,274 +60
Jul18 180314 139.65 141.00 139.05 139.40 +0.80 45 1,729 +22
Sep18 180314 141.00 141.50 139.60 139.90 +0.60 7 734 +1
Nov18 180314 141.30 141.30 140.40 140.65 +0.45 7 300 +3
Jan19 180314 141.40 141.40 141.40 141.40 +0.35 4 6 +4
Mar19 180314 142.55 142.55 142.55 142.55 +0.15 1 1 +1
Total Volume and Open Interest 325 12,044 +91
Sugar #11(ICE)
May18 180314 12.64 12.83 12.58 12.76 +0.14 59,002 424,128 -2,331
Jul18 180314 12.90 13.02 12.84 12.97 +0.08 38,075 194,047 +10,636
Oct18 180314 13.27 13.37 13.24 13.33 +0.06 13,409 126,204 +2,600
Mar19 180314 14.21 14.26 14.14 14.23 +0.02 6,041 91,309 +598
May19 180314 14.39 14.39 14.30 14.38 -0.01 1,543 20,718 +829
Jul19 180314 14.49 14.52 14.42 14.49 -0.02 289 12,758 +208
Oct19 180314 14.79 14.80 14.71 14.77 -0.04 98 10,507 +68
Mar20 180314 15.29 15.29 15.20 15.25 -0.06 25 4,703 +0
Total Volume and Open Interest 118,482 887,592 +12,608
London Cocoa(LCE)
Mar18 180314 1815 1815 1787 1787 -26 3,770 20,556 -2,237
May18 180314 1779 1806 1773 1794 +18 18,049 78,367 -267
Jul18 180314 1785 1810 1778 1800 +17 7,182 55,290 +478
Sep18 180314 1784 1805 1778 1798 +18 4,330 30,479 -635
Dec18 180314 1780 1800 1771 1792 +19 5,769 40,581 -727
Mar19 180314 1764 1783 1754 1777 +22 4,274 26,966 +1,131
May19 180314 1764 1782 1764 1777 +22 960 10,997 +416
Total Volume and Open Interest 45,277 274,042 -1,694
London Sugar(LCE)
May18 180314 354.20 356.10 352.80 353.90 +0.20 5,279 53,293 -1,139
Aug18 180314 350.00 351.50 348.10 349.70 +0.10 3,405 27,724 +228
Oct18 180314 351.00 352.10 348.70 350.70 -0.30 663 9,234 +287
Dec18 180314 356.70 357.30 355.30 356.90 -0.50 178 4,443 +50
Mar19 180314 364.30 365.00 363.10 364.60 -0.20 120 3,846 -43
Total Volume and Open Interest 9,701 101,379 -579
Cotton(ICE)
May18 180314 83.39 83.87 82.41 83.44 +0.46 14,497 127,202 -1,864
Jul18 180314 83.15 83.60 82.43 83.20 +0.34 7,763 57,562 -21
Oct18 180314 79.17 79.20 79.17 79.20 -0.37 6 4 +1
Dec18 180314 78.50 78.75 77.81 78.02 -0.47 4,629 69,776 +1,936
Mar19 180314 78.77 78.80 78.05 78.20 -0.47 1,467 10,378 +283
May19 180314 78.62 78.62 78.07 78.20 -0.42 123 603 +57
Total Volume and Open Interest 28,671 270,947 +439
Lumber(CME)
Mar18 180314 517.2 519.5 510.1 516.2 -1.0 136 171 -92
May18 180314 485.8 488.0 482.5 484.4 -0.8 460 5,189 +121
Jul18 180314 473.8 473.8 469.6 473.5 unch 33 651 +7
Sep18 180314 460.0 460.0 455.1 458.5 -3.5 2 147 +2
Total Volume and Open Interest 631 6,253 +38
Crude Oil(NYM)
Apr18 180314 60.87 61.33 60.11 60.96 +0.25 537,990 228,921 -54,376
May18 180314 60.88 61.34 60.18 61.02 +0.27 191,753 420,060 +34,777
Jun18 180314 60.76 61.20 60.07 60.91 +0.26 82,974 329,166 +4,883
Jul18 180314 60.51 60.92 59.84 60.66 +0.25 39,776 122,261 -939
Aug18 180314 60.12 60.55 59.50 60.31 +0.24 28,965 94,752 +2,012
Sep18 180314 59.79 60.13 59.07 59.89 +0.22 34,519 141,990 +5,265
Oct18 180314 59.15 59.71 58.67 59.49 +0.22 9,690 92,362 -733
Nov18 180314 58.91 59.24 58.36 59.12 +0.21 7,242 71,883 +1,183
Dec18 180314 58.65 59.01 57.96 58.79 +0.23 41,786 242,264 +565
Jan19 180314 58.49 58.56 57.66 58.45 +0.22 2,866 84,508 +240
Feb19 180314 57.93 58.27 57.37 58.11 +0.24 4,902 52,437 +423
Mar19 180314 57.65 57.90 56.97 57.78 +0.25 11,311 41,879 -661
Apr19 180314 57.47 57.47 57.16 57.47 +0.26 3,361 21,678 -21
May19 180314 57.17 57.17 56.87 57.17 +0.26 2,033 20,449 +615
Jun19 180314 56.62 57.01 56.08 56.88 +0.26 8,741 106,278 +596
Jul19 180314 56.59 56.59 56.30 56.59 +0.26 312 17,293 +183
Total Volume and Open Interest 1,024,381 2,428,425 -4,329
e-miNY Crude Oil(NYM)
Apr18 180314 60.850 61.350 60.125 60.950 +0.250 11,583 2,270 +271
May18 180314 60.775 61.325 60.200 61.025 +0.275 703 455 -6
Jun18 180314 60.800 61.150 60.125 60.900 +0.250 57 133 -14
Jul18 180314 60.650 60.675 59.950 60.650 +0.250 5 65 -1
Aug18 180314 60.300 60.300 60.300 60.300 +0.225 1 121 +1
Sep18 180314 59.900 59.900 59.400 59.900 +0.225 3 66 +0
Oct18 180314 59.500 59.500 59.500 59.500 +0.225 2 36 +0
Nov18 180314 59.125 59.125 59.125 59.125 +0.225 0 126 +0
Dec18 180314 58.125 58.800 58.075 58.800 +0.250 2 161 +0
Jan19 180314 58.450 58.450 58.450 58.450 +0.225 0 30 +0
Total Volume and Open Interest 12,356 3,506 +251
NY Harbor ULSD(NYM)
Apr18 180314 187.73 189.62 186.57 188.71 +1.32 69,055 79,430 -7,335
May18 180314 188.04 189.95 187.05 189.18 +1.49 54,839 87,809 +5,731
Jun18 180314 188.44 190.12 187.33 189.41 +1.45 36,501 52,226 -260
Jul18 180314 188.62 190.26 187.55 189.58 +1.39 24,054 37,211 +2,076
Aug18 180314 188.60 190.34 187.82 189.73 +1.33 11,006 20,894 +597
Sep18 180314 188.96 190.30 188.18 189.95 +1.19 6,467 17,720 -235
Oct18 180314 190.12 190.84 188.82 190.22 +1.09 2,593 10,078 -239
Nov18 180314 190.41 191.10 189.03 190.44 +0.99 2,129 9,185 +787
Dec18 180314 189.50 191.22 188.70 190.50 +0.94 9,182 49,700 +339
Jan19 180314 190.66 191.38 189.29 190.68 +0.88 652 7,668 +117
Feb19 180314 190.40 191.32 189.08 190.64 +0.84 725 2,764 +339
Mar19 180314 189.62 190.86 189.01 190.13 +0.81 429 3,039 +178
Apr19 180314 188.93 188.93 188.72 188.72 +0.79 105 1,363 +67
May19 180314 187.70 187.70 186.62 187.70 +0.79 33 636 +4
Total Volume and Open Interest 218,603 391,397 +2,633
RBOB Gasoline(NYM)
Apr18 180314 189.17 192.60 188.35 192.43 +3.80 52,257 87,801 -8,028
May18 180314 190.47 193.46 189.65 193.30 +3.30 39,970 122,215 +3,847
Jun18 180314 190.71 193.33 189.97 193.20 +2.85 24,623 53,162 +412
Jul18 180314 190.19 192.30 189.28 192.17 +2.47 14,451 40,044 -210
Aug18 180314 187.88 190.55 187.87 190.48 +2.13 8,190 25,940 -701
Sep18 180314 186.13 187.97 185.56 187.90 +1.78 8,092 28,360 +488
Oct18 180314 173.60 174.72 172.57 174.64 +1.48 4,558 12,627 +1,165
Nov18 180314 170.58 171.17 169.16 171.09 +1.31 1,675 12,426 +491
Dec18 180314 166.92 168.64 166.13 168.43 +1.25 4,335 20,557 +392
Jan19 180314 166.51 167.48 165.38 167.44 +1.19 301 7,647 +71
Total Volume and Open Interest 159,063 416,149 -2,125
e-miNY RBOB Gasoline(NYM)
Apr18 180314 192.43 192.43 192.43 192.43 +3.80 0 1 +0
May18 180314 193.30 193.30 193.30 193.30 +3.30      
Jun18 180314 193.20 193.20 193.20 193.20 +2.85      
Jul18 180314 192.17 192.17 192.17 192.17 +2.47      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180314 2.787 2.798 2.710 2.731 -0.055 163,455 209,795 -20,660
May18 180314 2.811 2.820 2.737 2.759 -0.050 103,405 277,255 +25,536
Jun18 180314 2.860 2.867 2.786 2.809 -0.047 28,972 86,540 +2,220
Jul18 180314 2.905 2.914 2.835 2.859 -0.046 30,815 119,809 +4,607
Aug18 180314 2.919 2.925 2.848 2.874 -0.043 13,019 59,147 +1,167
Sep18 180314 2.901 2.905 2.831 2.858 -0.039 17,991 78,502 +1,184
Oct18 180314 2.915 2.915 2.842 2.870 -0.038 24,491 128,953 +353
Nov18 180314 2.955 2.959 2.892 2.920 -0.033 8,375 43,869 +1,368
Dec18 180314 3.075 3.076 3.012 3.042 -0.028 5,696 45,321 +338
Jan19 180314 3.157 3.158 3.097 3.128 -0.024 13,855 63,669 +1,604
Feb19 180314 3.114 3.119 3.064 3.093 -0.020 4,327 29,757 +1,360
Mar19 180314 3.004 3.016 2.964 2.995 -0.017 10,717 55,291 +1,351
Apr19 180314 2.714 2.715 2.676 2.713 unch 10,256 64,044 +1,680
May19 180314 2.664 2.676 2.640 2.676 +0.004 2,215 21,496 +1,356
Jun19 180314 2.668 2.702 2.668 2.702 +0.005 694 12,409 +175
Jul19 180314 2.716 2.730 2.696 2.730 +0.005 851 10,502 +430
Total Volume and Open Interest 444,197 1,395,814 +26,216
Brent Crude Oil(ICE)
May18 180314 64.73 65.21 64.06 64.89 +0.25 240,034 380,827 -21,375
Jun18 180314 64.69 65.06 63.92 64.76 +0.24 199,698 415,914 +5,434
Jul18 180314 64.40 64.80 63.68 64.50 +0.21 102,454 200,929 +12,684
Aug18 180314 64.14 64.51 63.40 64.22 +0.20 50,452 133,723 -1,169
Sep18 180314 63.86 64.23 63.13 63.93 +0.19 39,068 138,497 +2,953
Oct18 180314 63.57 63.92 62.87 63.64 +0.18 14,451 71,834 -293
Nov18 180314 63.23 63.57 62.58 63.34 +0.17 8,530 71,822 +1,222
Dec18 180314 62.90 63.30 62.25 63.04 +0.17 56,493 267,762 +1,399
Jan19 180314 62.50 62.97 62.06 62.76 +0.16 3,250 50,801 -519
Feb19 180314 62.51 62.51 62.51 62.51 +0.17 1,789 33,578 +57
Mar19 180314 62.26 62.26 62.26 62.26 +0.17 2,660 34,276 -373
Apr19 180314 62.03 62.03 62.03 62.03 +0.18 553 11,952 +0
May19 180314 61.80 61.80 61.80 61.80 +0.18 403 15,882 +152
Jun19 180314 61.34 61.73 60.87 61.54 +0.18 6,648 81,148 +424
Total Volume and Open Interest 746,221 2,334,866 +816
Gas Oil(ICE)
Apr18 180314 571.25 576.25 567.50 572.25 +3.50 119,878 208,938 -19,955
May18 180314 572.00 576.25 568.00 572.50 +3.25 104,322 188,612 -520
Jun18 180314 570.50 575.00 567.00 571.50 +3.00 74,026 116,148 +3,372
Jul18 180314 570.25 574.25 566.50 570.75 +2.75 19,528 52,209 -2,791
Aug18 180314 569.50 574.00 567.00 570.75 +2.50 7,506 39,349 +1,722
Sep18 180314 569.75 574.00 566.25 570.50 +2.25 7,031 37,732 +899
Oct18 180314 569.25 573.50 566.25 570.25 +2.25 4,124 29,833 -460
Nov18 180314 567.50 570.50 564.75 568.50 +2.00 2,526 16,150 +346
Dec18 180314 566.50 570.25 563.00 566.75 +2.00 19,875 117,567 -1,708
Jan19 180314 568.00 568.50 562.50 566.00 +2.00 453 19,626 +148
Total Volume and Open Interest 364,702 983,869 -25,662
Ethanol(CBOT)
Apr18 180314 1.531 1.535 1.518 1.527 +0.005 65 1,098 +28
May18 180314 1.539 1.542 1.530 1.540 +0.003 30 304 +7
Jun18 180314 1.539 1.539 1.539 1.539 +0.003 19 184 -19
Jul18 180314 1.537 1.537 1.537 1.537 +0.003 0 162 +0
Aug18 180314 1.536 1.536 1.536 1.536 +0.003 0 8 +0
Sep18 180314 1.532 1.532 1.532 1.532 +0.003 0 113 +0
Oct18 180314 1.525 1.525 1.525 1.525 +0.003      
Nov18 180314 1.509 1.509 1.509 1.509 +0.003 0 16 +0
Total Volume and Open Interest 114 1,929 +16
WTI Crude Oil(ICE)
Apr18 180314 60.83 61.32 60.11 60.96 +0.25 35,575 51,100 -2,254
May18 180314 60.91 61.34 60.18 61.02 +0.27 40,413 64,399 +3,329
Jun18 180314 60.73 61.18 60.10 60.91 +0.26 24,921 87,503 -265
Jul18 180314 60.44 60.92 59.85 60.66 +0.25 12,861 28,550 +648
Aug18 180314 60.01 60.56 59.50 60.31 +0.24 5,470 19,878 -20
Sep18 180314 59.77 60.15 59.09 59.89 +0.22 3,147 26,487 -63
Oct18 180314 59.37 59.69 58.69 59.49 +0.22 650 9,774 +153
Nov18 180314 59.02 59.31 58.67 59.12 +0.21 326 12,062 +109
Dec18 180314 58.69 59.01 58.03 58.79 +0.23 8,215 110,886 -351
Jan19 180314 58.45 58.45 58.45 58.45 +0.22 431 5,944 -54
Feb19 180314 58.11 58.11 58.11 58.11 +0.24 287 6,812 +44
Mar19 180314 57.78 57.78 57.78 57.78 +0.25 281 7,026 +82
Apr19 180314 57.47 57.47 57.47 57.47 +0.26 28 1,858 -5
May19 180314 57.17 57.17 57.17 57.17 +0.26 30 2,458 +15
Jun19 180314 56.72 57.02 56.35 56.88 +0.26 792 22,947 -36
Jul19 180314 56.59 56.59 56.59 56.59 +0.26 5 1,763 -5
Total Volume and Open Interest 136,105 554,349 +1,977
US Dollar Index(ICE)
Mar18 180314 89.685 89.875 89.540 89.688 +0.045 23,384 21,347 -5,326
Jun18 180314 89.220 89.425 89.095 89.228 +0.035 12,127 11,760 +4,924
Sep18 180314 88.900 89.000 88.810 88.827 +0.030 24 664 +5
Total Volume and Open Interest 35,546 34,066 -396
Australian Dollar(CME)
Mar18 180314 78.58 79.17 78.51 78.83 +0.16 73,400 87,487 -5,841
Jun18 180314 78.62 79.21 78.56 78.87 +0.16 16,316 17,028 +9,051
Sep18 180314 78.97 79.05 78.85 78.93 +0.16 8 502 +7
Total Volume and Open Interest 91,860 106,513 +3,147
British Pound(CME)
Mar18 180314 139.70 139.99 139.28 139.76 -0.02 105,526 148,169 -17,853
Jun18 180314 140.29 140.57 139.87 140.34 -0.02 37,945 49,921 +18,397
Sep18 180314 141.04 141.04 140.49 140.90 -0.02 2 282 +2
Total Volume and Open Interest 145,640 199,965 +743
Canadian Dollar(CME)
Mar18 180314 77.18 77.40 77.07 77.27 -0.01 61,670 110,281 -11,252
Jun18 180314 77.34 77.55 77.22 77.42 -0.01 25,922 36,498 +14,564
Sep18 180314 77.54 77.65 77.39 77.56 -0.02 42 1,766 +4
Dec18 180314 77.65 77.77 77.56 77.70 unch 25 2,826 +7
Total Volume and Open Interest 87,792 151,816 +3,335
Japanese Yen(CME)
Mar18 180314 93.96 94.31 93.71 94.14 +0.30 140,394 228,710 -16,066
Jun18 180314 94.57 94.92 94.31 94.75 +0.31 58,956 50,190 +20,242
Sep18 180314 95.10 95.49 95.08 95.39 +0.31 11 467 +3
Total Volume and Open Interest 200,310 280,849 +4,468
Swiss Franc(CME)
Mar18 180314 106.01 106.14 105.52 105.90 -0.08 21,897 52,126 -5,255
Jun18 180314 106.87 106.99 106.38 106.76 -0.07 8,480 9,725 +4,886
Sep18 180314 107.64 107.83 107.32 107.64 -0.07 0 25 +0
Total Volume and Open Interest 30,377 61,893 -369
EuroFX(CME)
Mar18 180314 123.97 124.17 123.51 123.79 -0.23 204,675 401,858 -33,940
Jun18 180314 124.83 125.04 124.39 124.67 -0.22 74,121 152,112 +38,383
Sep18 180314 125.90 125.92 125.35 125.58 -0.23 225 2,250 +109
Total Volume and Open Interest 282,920 562,718 +4,951
Mexican Peso(CME)
Mar18 180314 537.25 539.38 536.25 537.88 +0.50 107,636 130,564 -45,326
Apr18 180314 535.63 535.63 535.63 535.63 +0.50      
Total Volume and Open Interest 194,761 197,538 +1,262
Brazilian Real(CME)
Apr18 180314 307.00 307.65 305.85 306.40 -0.15 1,321 21,283 +258
May18 180314 304.95 306.60 304.95 305.50 -0.30 3 178 -1
Jun18 180314 304.60 305.05 304.50 304.60 -0.30 15 684 -3
Jul18 180314 303.65 303.65 303.65 303.65 -0.35 0 50 +0
Total Volume and Open Interest 1,339 22,248 +254
30-Year T-Bonds(CBOT)
Mar18 180314 145~080 146~040 145~040 145~280 +0~230 2,401 2,233 +50
Jun18 180314 144~050 145~040 144~030 144~280 +0~240 230,238 803,731 -1,282
Sep18 180314 143~280 143~280 143~280 143~280 +0~240 0 62 +0
Total Volume and Open Interest 232,639 806,026 -1,232
10-Year T-Notes(CBOT)
Mar18 180314 120~315 121~090 120~270 121~045 +0~070 10,392 28,104 -4,527
Jun18 180314 120~115 120~220 120~075 120~175 +0~070 968,757 3,399,266 +14,400
Sep18 180314 120~065 120~065 120~065 120~065 +0~070 0 24 +0
Total Volume and Open Interest 979,149 3,427,394 +9,873
5-Year T-Notes(CBOT)
Mar18 180314 114~136 114~174 114~094 114~150 +0~026 15,750 24,647 -9,236
Jun18 180314 114~042 114~086 113~316 114~060 +0~032 542,936 3,315,234 +20,473
Sep18 180314 114~060 114~060 114~060 114~060 +0~032 0 6 +0
Total Volume and Open Interest 558,686 3,339,887 +11,237
2 Year T-Notes(CBOT)
Mar18 180314 106~182 106~190 106~166 106~180 +0~004 8,674 29,883 -216
Jun18 180314 106~090 106~102 106~072 106~092 +0~006 264,523 1,861,276 -7,359
Sep18 180314 106~092 106~092 106~092 106~092 +0~006      
Total Volume and Open Interest 273,197 1,891,159 -7,575
Eurodollars(CME)
Mar18 180314 97.823 97.827 97.805 97.813 -0.010 282,564 1,299,914 +3,403
Jun18 180314 97.695 97.710 97.675 97.700 +0.005 333,796 1,687,988 +33,802
Sep18 180314 97.595 97.615 97.575 97.600 +0.010 154,251 1,459,172 +11,998
Dec18 180314 97.465 97.490 97.445 97.475 +0.015 244,930 1,937,437 +28,724
Mar19 180314 97.370 97.400 97.345 97.380 +0.020 218,523 1,397,324 +4,260
Jun19 180314 97.265 97.300 97.240 97.280 +0.025 228,266 1,401,339 +1,165
Sep19 180314 97.200 97.240 97.175 97.220 +0.030 113,485 918,886 -4,033
Dec19 180314 97.125 97.175 97.100 97.150 +0.030 238,902 2,206,516 +31,967
Mar20 180314 97.110 97.155 97.085 97.135 +0.035 158,773 1,028,176 +29,580
Jun20 180314 97.105 97.145 97.075 97.125 +0.035 139,848 892,628 +7,726
Sep20 180314 97.100 97.140 97.070 97.115 +0.030 74,869 616,918 +13,151
Dec20 180314 97.070 97.110 97.040 97.090 +0.035 138,684 723,242 +39,577
Mar21 180314 97.065 97.100 97.035 97.080 +0.030 45,372 526,836 +6,769
Jun21 180314 97.055 97.095 97.030 97.075 +0.030 52,522 252,006 -2,165
Sep21 180314 97.050 97.090 97.025 97.065 +0.030 23,380 185,685 -2,544
Dec21 180314 97.030 97.070 97.010 97.050 +0.035 38,944 291,406 +6,353
Mar22 180314 97.020 97.060 97.000 97.040 +0.030 18,087 133,794 +447
Jun22 180314 97.015 97.055 96.995 97.035 +0.030 29,454 86,339 -3,318
Total Volume and Open Interest 2,640,076 766,376 +220,860
Ultra T-Bond(CBOT)
Mar18 180314 157~24 159~05 157~24 158~28 +1~07 3,658 31,294 -2,868
Jun18 180314 156~24 158~09 156~23 157~31 +1~06 79,252 920,784 +246
Sep18 180314 156~31 156~31 156~31 156~31 +1~06      
Total Volume and Open Interest 82,910 952,078 -2,622
Ultra 10-Yr T-Note(CBOT)
Mar18 180314 128~315 129~135 128~265 129~080 +0~120 2,931 8,587 -944
Jun18 180314 128~165 129~015 128~135 128~275 +0~120 98,249 538,521 -1,264
Sep18 180314 128~275 128~275 128~275 128~275 +0~120      
Total Volume and Open Interest 101,180 547,108 -2,208
30 Day Federal Funds(CBOT)
Mar18 180314 98.505 98.505 98.503 98.505 unch 6,508 107,805 +1,773
Apr18 180314 98.335 98.340 98.330 98.335 -0.005 11,316 416,656 +3,607
May18 180314 98.320 98.325 98.320 98.320 -0.005 8,701 163,547 +1,714
Jun18 180314 98.225 98.230 98.220 98.230 +0.005 6,589 74,565 +1,347
Jul18 180314 98.145 98.150 98.135 98.145 +0.005 20,655 209,927 +4,904
Aug18 180314 98.115 98.125 98.110 98.115 +0.005 14,577 151,174 -2,136
Total Volume and Open Interest 145,657 2,093,638 +23,450
Japanese Govt Bonds(SGX)
Jun18 180314 150.63 150.73 150.63 150.70 +0.08 2,019 15,916 +741
Sep18 180314 150.70 150.70 150.70 150.70 +0.08      
Dec18 180314 150.70 150.70 150.70 150.70 +0.08      
Total Volume and Open Interest 3,281 15,916 -3,006
Euro-Buxl(EUREX)
Jun18 180314 161.62 162.32 160.92 162.30 +0.96 32,391 263,850 +14,374
Sep18 180314 167.70 167.70 167.70 167.70 +1.06 5 2 +1
Dec18 180314 167.70 167.70 167.70 167.70 +1.06      
Total Volume and Open Interest 32,396 263,852 +1,292
Euro-Bund(EUREX)
Jun18 180314 157.62 157.97 157.34 157.94 +0.47 440,187 1,875,449 +229,450
Sep18 180314 157.05 157.64 157.00 157.63 +0.51 1 143 +3
Dec18 180314 157.63 157.63 157.63 157.63 +0.51      
Total Volume and Open Interest 440,188 1,875,592 +51,073
Euro-Bobl(EUREX)
Jun18 180314 130.52 130.62 130.42 130.60 +0.13 336,238 1,631,542 +148,418
Sep18 180314 129.95 129.95 129.95 129.95 +0.13 0 2 +0
Dec18 180314 129.95 129.95 129.95 129.95 +0.13      
Total Volume and Open Interest 336,238 1,631,544 +25,916
Euro-Schatz(EUREX)
Jun18 180314 111.86 111.88 111.83 111.87 +0.02 223,428 1,735,194 +146,089
Sep18 180314 111.67 111.67 111.67 111.67 +0.02      
Dec18 180314 111.67 111.67 111.67 111.67 +0.02      
Total Volume and Open Interest 223,428 1,735,194 +57,793
3-Mth Euribor(EUREX)
Mar18 180314 100.330 100.330 100.330 100.330 unch 150 6,033 -450
Jun18 180314 100.320 100.320 100.320 100.320 unch 150 3,497 +32
Sep18 180314 100.315 100.315 100.315 100.315 unch 0 3,099 +0
Total Volume and Open Interest 328 35,293 -713
Long Gilt(LIFFE)
Mar18 180314 122~13 122~30 122~13 122~30 +0~19 176 27,160 -37
Jun18 180314 121~13 121~31 121~11 121~30 +0~18 116,867 701,392 +5,239
Total Volume and Open Interest 117,043 728,552 +5,202
3-Mth Short Sterling(LIFFE)
Mar18 180314 99.38 99.39 99.38 99.38 +0.00 39,129 339,418 +874
Jun18 180314 99.19 99.20 99.17 99.19 +0.01 69,645 696,882 +13,048
Sep18 180314 99.08 99.10 99.07 99.09 +0.02 41,071 420,380 -477
Dec18 180314 98.98 99.01 98.97 99.00 +0.03 45,871 458,258 +4,162
Mar19 180314 98.90 98.93 98.89 98.92 +0.03 33,149 351,649 -19
Jun19 180314 98.82 98.85 98.81 98.85 +0.04 45,344 293,847 +10,437
Total Volume and Open Interest 466,623 3,738,434 +43,399
3-Mth Euribor(LIFFE)
Mar18 180314 100.325 100.330 100.325 100.325 unch 14,378 451,766 -701
Jun18 180314 100.320 100.320 100.315 100.315 unch 26,733 543,171 -114
Sep18 180314 100.310 100.315 100.305 100.310 unch 27,268 568,924 -45
Total Volume and Open Interest 417,004 5,159,173 +14,435
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 180314 98.11 98.12 98.10 98.12 unch 43,881 198,716 +555
Sep18 180314 98.07 98.09 98.07 98.09 +0.01 31,571 196,921 +4,991
Dec18 180314 98.00 98.03 97.99 98.02 +0.02 21,186 184,530 +3,204
Mar19 180314 97.92 97.95 97.91 97.95 +0.03 14,666 135,571 +7,418
Jun19 180314 97.83 97.86 97.82 97.86 +0.03 9,976 102,210 +152
Sep19 180314 97.73 97.76 97.72 97.76 +0.03 7,768 73,314 +144
Dec19 180314 97.64 97.68 97.64 97.68 +0.04 5,385 50,648 +93
Mar20 180314 97.56 97.61 97.56 97.61 +0.04 3,921 19,386 +2,127
Jun20 180314 97.47 97.54 97.47 97.54 +0.05 30 3,173 -9
Total Volume and Open Interest 139,210 969,575 +18,973
10-Year Aus T-Bonds(SFE)
Mar18 180314 97.20 97.27 97.20 97.27 +0.07 507,943 880,737 -220,524
Jun18 180314 97.17 97.24 97.17 97.24 +0.07 453,598 693,331 +332,409
Total Volume and Open Interest 961,541 1,574,068 +111,885
3-Year Aus T-Bonds(SFE)
Mar18 180314 97.85 97.92 97.85 97.92 +0.06 272,677 856,181 -85,358
Jun18 180314 97.79 97.85 97.78 97.85 +0.06 172,873 306,616 +96,734
Total Volume and Open Interest 445,550 1,162,797 +11,376
Gold(CMX)
Apr18 180314 1326.7 1330.5 1321.7 1325.6 -1.5 220,355 251,529 -9,177
Jun18 180314 1332.4 1336.4 1327.6 1331.4 -1.6 31,316 159,324 +14,695
Aug18 180314 1338.3 1341.5 1333.5 1337.3 -1.6 9,753 37,360 +4,238
Oct18 180314 1344.7 1346.6 1340.4 1343.0 -1.7 444 5,721 +217
Dec18 180314 1349.0 1354.0 1345.8 1349.2 -1.6 1,781 39,714 +150
Feb19 180314 1356.3 1357.3 1355.4 1355.4 -1.6 120 2,460 +94
Apr19 180314 1361.6 1361.6 1361.6 1361.6 -1.7 5 2,827 +4
Jun19 180314 1366.0 1368.2 1366.0 1368.2 -1.6 6 1,481 +0
Aug19 180314 1373.8 1374.5 1373.8 1374.5 -1.6 1 10 +0
Oct19 180314 1381.1 1381.1 1381.1 1381.1 -1.6 0 27 +0
Dec19 180314 1388.6 1388.6 1388.6 1388.6 -1.7 3 3,349 +1
Total Volume and Open Interest 264,137 505,991 +10,222
Silver(CMX)
Mar18 180314 1653.5 1653.5 1646.7 1646.7 -9.2 48 399 -100
May18 180314 1659.5 1667.0 1651.5 1653.7 -9.0 50,514 143,810 +565
Jul18 180314 1667.5 1675.5 1660.5 1662.6 -9.1 3,627 25,381 +788
Sep18 180314 1677.5 1684.5 1671.5 1672.5 -9.2 1,268 9,521 +209
Dec18 180314 1692.0 1699.0 1686.0 1687.0 -9.4 1,448 17,898 +747
Mar19 180314 1706.5 1713.0 1700.5 1701.5 -9.6 85 522 +3
May19 180314 1711.0 1711.2 1711.0 1711.2 -9.4 0 54 +0
Total Volume and Open Interest 57,041 199,184 +2,228
Platinum(NYMEX)
Apr18 180314 967.3 974.9 961.2 961.5 -5.8 15,965 58,788 -1,288
Jul18 180314 972.0 979.6 966.0 966.3 -5.9 2,191 20,278 +1,015
Oct18 180314 984.0 984.5 971.6 971.6 -6.0 4 429 -2
Jan19 180314 976.8 976.8 976.8 976.8 -6.0 0 17 +0
Total Volume and Open Interest 18,160 79,513 -275
Palladium(NYMEX)
Mar18 180314 988.50 988.50 988.50 988.50 -6.85 1 12 -6
Jun18 180314 984.75 1002.10 982.55 984.75 -6.85 4,171 23,591 -376
Sep18 180314 984.00 994.90 978.50 979.90 -5.60 259 1,009 +83
Total Volume and Open Interest 4,431 24,645 -299
Copper(CMX)
Mar18 180314 312.35 317.05 311.40 314.00 +2.10 634 2,532 -264
May18 180314 313.40 319.20 312.65 315.85 +2.05 89,730 143,741 -2,302
Jul18 180314 315.35 321.15 314.60 317.80 +2.00 11,077 45,638 +1,531
Sep18 180314 318.80 322.75 318.15 319.50 +1.90 5,689 31,618 +979
Dec18 180314 319.00 324.60 318.55 321.45 +1.90 2,936 19,978 +802
Total Volume and Open Interest 110,988 269,829 +914
E-mini DJIA Index(CBOT)
Mar18 180314 24985 25153 24670 24770 -257 116,773 77,318 -12,753
Jun18 180314 25016 25174 24688 24788 -262 198,055 69,639 +23,381
Sep18 180314 25054 25196 24775 24832 -271 56 178 +17
Dec18 180314 24866 25144 24866 24866 -277 7 9 +5
Total Volume and Open Interest 314,891 147,144 +10,650
S & P 500(CME)
Mar18 180314 2777.00 2777.00 2745.00 2749.70 -18.80 16,022 67,903 -5,097
Jun18 180314 2764.70 2783.10 2749.50 2753.90 -18.90 13,026 16,052 +6,942
Sep18 180314 2760.70 2760.70 2760.70 2760.70 -18.90 0 40 +0
Dec18 180314 2766.60 2766.60 2766.60 2766.60 -18.90 0 300 +0
Total Volume and Open Interest 29,048 84,295 +1,845
S & P 500 E-Mini(CME)
Mar18 180314 2763.00 2779.50 2744.25 2749.75 -18.75 1,232,395 1,794,697 -518,325
Jun18 180314 2767.00 2783.50 2748.25 2754.00 -18.75 1,658,456 1,857,383 +691,029
Sep18 180314 2770.25 2789.75 2755.50 2760.75 -18.75 2,962 16,994 +1,119
Dec18 180314 2784.50 2793.00 2763.50 2766.50 -19.00 53 24,925 +3
Total Volume and Open Interest 2,893,869 3,694,043 +173,829
NASDAQ 100 E-Mini(CME)
Mar18 180314 7039.50 7098.00 7012.25 7033.50 -24.75 185,865 147,339 -49,015
Jun18 180314 7062.75 7121.50 7036.50 7058.00 -25.25 349,430 129,179 +53,022
Sep18 180314 7103.00 7146.75 7077.25 7092.50 -24.50 39 650 +24
Total Volume and Open Interest 535,334 277,185 +4,031
S&P Midcap 400(CME) e-Mini
Mar18 180314 1938.90 1951.40 1926.60 1929.90 -11.60 33,888 25,500 -20,182
Jun18 180314 1944.70 1955.80 1929.30 1933.30 -11.50 42,928 63,604 +27,357
Sep18 180314 1939.50 1939.50 1939.50 1939.50 -10.50      
Total Volume and Open Interest 76,816 89,104 +7,175
Volatility Index(CBOE)
Mar18 180314 16.95 17.56 16.20 17.38 +0.61 73,319 110,407 -7,618
Apr18 180314 16.90 17.48 16.47 17.28 +0.35 58,346 136,010 +3,330
May18 180314 17.25 17.75 16.90 17.53 +0.30 14,480 38,077 +416
Jun18 180314 17.35 17.72 17.02 17.53 +0.25 9,509 40,488 +25
Total Volume and Open Interest 163,193 400,011 -2,509
S & P 600(CME)
Mar18 180314 965.80 965.80 965.80 965.80 -5.70      
Jun18 180314 965.90 965.90 965.90 965.90 -5.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180314 1594.20 1604.90 1582.80 1585.00 -12.40 5,473 23,669 -1,101
Jun18 180314 1598.30 1607.50 1585.40 1588.40 -12.00 6,045 2,919 +1,612
Total Volume and Open Interest 11,518 26,588 +511
Nikkei 225(CME)
Jun18 180314 21620 21790 21475 21615 -35 10,264 48,365 +262
Sep18 180314 21595 21755 21515 21620 -15 0 7 +0
Total Volume and Open Interest 10,264 48,372 +262
Nikkei 225(SGX)
Mar18 180308 21250 21505 21215 21375 +170 187,804 165,477 -37,856
Jun18 180314 21795 21925 21490 21610 -180 104,578 142,533 +1,911
Sep18 180314 21545 21580 21525 21580 -180 2 136 +2
Total Volume and Open Interest 104,726 155,248 +1,913
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180314 21805 21930 21490 21610 -190 1,017,505 196,803 -243,721
Sep18 180314 21750 21870 21440 21560 -190 9,121 3,906 -2,140
Total Volume and Open Interest 1,082,004 296,437 -258,352
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180314 21800 21920 21480 21610 -190 81,153 302,289 -13,008
Sep18 180314 21750 21860 21450 21560 -190 304 5,873 -112
Total Volume and Open Interest 81,545 393,894 -13,135
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180314 21575 21735 21415 21555 -40 27,162 65,374 -381
Sep18 180314 21500 21660 21390 21500 -45 0 8 +0
Total Volume and Open Interest 27,163 65,383 -381
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180314 21560 21710 21430 21560 -30 1 2 +0
Sep18 180314 21500 21500 21500 21500 -40      
Total Volume and Open Interest 1 2 +0
CAC 40(EURONEXT)
Mar18 180314 5220.0 5274.0 5220.0 5233.0 -9.5 212,673 307,772 +17,985
Apr18 180314 5195.0 5252.0 5195.0 5211.0 -9.5 163,707 123,351 +109,082
May18 180314 5154.5 5154.5 5154.5 5154.5 -9.0      
Jun18 180314 5103.5 5126.0 5089.5 5094.0 -10.5 3,200 18,164 +1,055
Total Volume and Open Interest 379,580 473,792 +128,122
Hang Seng Index(HKFE)
Mar18 180314 31615 31695 31112 31453 -133 149,597 109,060 -1,404
Apr18 180314 31620 31699 31124 31461 -140 1,140 4,820 +545
Total Volume and Open Interest 152,224 122,209 -969
DAX(EUREX)
Mar18 180314 12176.0 12323.5 12164.5 12223.0 +26.0 112,482 143,505 +30,655
Jun18 180314 12196.0 12333.5 12178.0 12231.0 +20.0 45,867 86,367 +70,673
Sep18 180314 12166.5 12300.0 12166.5 12216.5 +20.5 72 4,324 +3,303
Total Volume and Open Interest 158,421 234,196 +51,823
Mini-DAX(EUREX)
Mar18 180314 12170.0 12323.0 12165.0 12223.0 +26.0 24,827 26,993 +5,437
Jun18 180314 12193.0 12332.0 12180.0 12231.0 +20.0 1,195 3,447 +1,347
Sep18 180314 12184.0 12287.0 12184.0 12216.5 +20.5 15 143 +21
Total Volume and Open Interest 26,037 30,583 +2,854
DJ EuroSTOXX 50(EUREX)
Mar18 180314 3388 3417 3383 3392 +2 1,380,794 2,751,177 -432,594
Jun18 180314 3302 3329 3293 3303 +2 468,891 1,674,653 +611,693
Sep18 180314 3292 3318 3287 3293 +2 2,215 10,132 +4,830
Total Volume and Open Interest 1,851,900 4,441,489 +183,929
Swiss Market Index(EUREX)
Mar18 180314 8822 8898 8809 8831 -8 123,563 234,850 -28,826
Jun18 180314 8659 8733 8645 8666 -9 98,766 171,858 +103,372
Sep18 180314 8639 8639 8639 8639 -5 25 85 +28
Total Volume and Open Interest 222,354 406,793 +12,912
FT-SE 100(EURONEXT)
Mar18 180314 7117.50 7175.00 7103.50 7141.00 +9.00 278,807 429,216 -97,164
Jun18 180314 7043.00 7089.00 7022.50 7055.00 +9.00 215,344 243,022 +100,792
Sep18 180314 6991.00 6991.00 6991.00 6991.00 +8.50 11 45 +11
Total Volume and Open Interest 494,162 673,283 +3,639
SPI 200(SFE)
Mar18 180314 5969.0 5990.0 5921.0 5939.0 -29.0 152,363 238,283 -25,344
Jun18 180314 5962.0 5980.0 5911.0 5928.0 -31.0 114,312 121,319 +80,499
Sep18 180314 5873.0 5873.0 5873.0 5873.0 -31.0 0 2,805 +0
Total Volume and Open Interest 267,026 365,698 +55,328
FTSE MIB(ISE)
Mar18 180314 22690.00 22790.00 22395.00 22466.00 -206.00 43,734 31,588 -493
Jun18 180314 22220.00 22285.00 21915.00 21979.00 -196.00 26,879 25,196 +11,924
Sep18 180314 21925.00 21925.00 21879.00 21879.00 -201.00 1 3 +1
Total Volume and Open Interest 70,614 56,787 +11,432
KOSPI 200(KFE)
Jun18 180314 322.85 323.75 320.25 322.65 +1.40 265,538 227,214 +0
Sep18 180314 323.45 324.30 321.50 323.40 +1.40 368 7,077 +0
Dec18 180314 323.70 324.40 323.70 324.40 +0.75 1 33,049 +0
Total Volume and Open Interest 265,924 289,348 +400
GSCI(CME)
Mar18 180314 440.60 442.45 438.30 440.40 +0.30 3,710 3,925 -2,814
Apr18 180314 442.75 442.75 438.80 441.00 +0.45 3,703 13,120 +3,698
May18 180314 440.90 440.90 440.90 440.90 +0.45      
Total Volume and Open Interest 7,413 17,045 +884
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