Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 15, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180315 1031.00 1046.25 1027.00 1040.75 +8.50 114,627 396,890 -6,776
Jul18 180315 1042.00 1056.75 1038.25 1051.25 +8.25 78,402 212,034 +4,590
Aug18 180315 1042.75 1058.25 1040.00 1052.75 +8.00 4,212 26,709 -51
Sep18 180315 1032.00 1045.25 1029.50 1040.00 +6.00 1,827 8,131 +180
Nov18 180315 1026.75 1039.25 1024.50 1033.50 +4.75 34,970 160,657 +2,536
Jan19 180315 1029.25 1041.75 1027.75 1036.00 +4.50 1,008 12,256 +63
Mar19 180315 1026.50 1038.25 1025.25 1032.50 +3.00 688 16,512 +211
May19 180315 1025.00 1037.00 1024.00 1031.00 +3.00 560 4,420 +167
Jul19 180315 1030.00 1039.50 1030.00 1033.75 +3.25 480 6,460 +102
Aug19 180315 1027.25 1027.25 1027.25 1027.25 +3.50 0 71 +0
Sep19 180315 1010.25 1010.25 1010.25 1010.25 +3.50 0 36 +0
Nov19 180315 996.00 1004.00 995.00 999.25 +1.75 350 5,404 +31
Jan20 180315 1004.25 1004.25 1004.25 1004.25 +1.75 0 20 +0
Mar20 180315 1004.75 1004.75 1004.75 1004.75 +1.75 0 2 +0
Total Volume and Open Interest 237,373 849,743 +871
Soybean Meal(CBOT)
May18 180315 370.70 374.80 369.80 371.00 +0.10 56,851 212,773 -143
Jul18 180315 372.10 376.50 371.60 372.60 +0.10 27,777 111,340 +1,884
Aug18 180315 369.00 373.50 369.00 369.90 +0.10 4,428 24,190 +824
Sep18 180315 366.30 369.90 366.30 367.30 unch 2,447 12,643 +190
Oct18 180315 364.20 366.20 363.00 364.10 -0.10 1,600 13,374 +243
Dec18 180315 363.10 365.50 361.90 363.20 -0.10 9,454 52,546 +1,439
Jan19 180315 360.40 362.00 359.20 360.40 unch 438 4,844 +118
Mar19 180315 356.70 356.90 354.20 355.40 +0.10 106 8,245 +3
May19 180315 352.40 352.60 350.00 351.30 unch 48 5,421 -25
Jul19 180315 352.40 352.50 350.20 351.00 -0.20 51 3,183 +27
Total Volume and Open Interest 103,486 453,357 +4,529
Soybean Oil(CBOT)
May18 180315 31.73 32.15 31.64 32.06 +0.35 72,362 245,409 -1,185
Jul18 180315 31.96 32.38 31.88 32.30 +0.35 31,024 104,166 +1,679
Aug18 180315 32.07 32.49 32.00 32.41 +0.35 6,053 25,318 -1,480
Sep18 180315 32.18 32.61 32.13 32.53 +0.35 2,786 16,946 -542
Oct18 180315 32.28 32.70 32.23 32.63 +0.35 2,666 14,694 -355
Dec18 180315 32.50 32.93 32.43 32.86 +0.36 8,277 58,587 +805
Jan19 180315 32.72 33.15 32.67 33.07 +0.35 214 10,157 +0
Mar19 180315 32.88 33.39 32.88 33.30 +0.35 659 8,100 +359
May19 180315 33.05 33.53 33.05 33.47 +0.35 28 1,738 -10
Jul19 180315 33.36 33.68 33.21 33.61 +0.36 12 1,728 +0
Total Volume and Open Interest 124,162 490,234 -726
Canola(WCE)
Mar18 180314 513.0 513.0 513.0 513.0 -2.5 0 1,810 +0
May18 180315 517.4 523.8 517.2 522.0 +3.6 13,012 73,779 -3,124
Jul18 180315 523.0 529.6 522.8 527.8 +3.7 6,986 44,806 +1,335
Nov18 180315 513.0 518.9 513.0 516.3 +2.7 4,586 53,933 +1,203
Jan19 180315 519.4 522.8 518.6 520.1 +2.6 910 3,965 +437
Total Volume and Open Interest 25,586 178,806 -73
Corn(CBOT)
May18 180315 388.25 390.75 385.50 386.75 -2.00 203,433 725,424 -6,059
Jul18 180315 396.00 398.25 393.25 394.50 -2.25 110,523 479,738 +11,601
Sep18 180315 401.50 403.50 399.00 400.00 -2.25 46,129 197,439 +9,830
Dec18 180315 407.00 409.00 404.50 406.25 -1.50 67,758 334,405 +6,477
Mar19 180315 413.50 415.25 411.00 413.00 -1.25 5,898 73,776 +509
May19 180315 418.00 419.75 415.75 417.00 -1.75 740 8,683 +279
Jul19 180315 422.50 424.00 420.00 421.25 -2.00 2,020 18,713 +797
Sep19 180315 412.50 412.75 410.00 410.50 -2.00 138 1,989 +23
Dec19 180315 414.50 415.25 412.25 413.25 -2.00 1,156 18,548 +703
Mar20 180315 422.25 422.75 418.75 419.75 -2.50 5 271 +0
Total Volume and Open Interest 439,855 1,860,162 +22,524
Wheat(CBOT)
May18 180315 488.75 493.25 476.00 478.75 -10.00 85,794 227,688 +8,031
Jul18 180315 506.00 510.50 493.25 496.00 -10.25 45,158 127,597 +5,222
Sep18 180315 522.75 526.75 510.00 512.50 -10.25 13,505 57,083 +3,420
Dec18 180315 542.25 547.00 531.00 533.25 -10.25 6,416 59,136 +377
Mar19 180315 559.25 563.00 547.00 549.25 -9.75 1,467 16,199 -75
May19 180315 569.00 570.25 554.75 557.25 -9.50 288 1,255 +97
Total Volume and Open Interest 153,145 495,276 +17,194
Wheat(KCBT)
May18 180315 525.25 531.25 513.00 513.50 -11.25 24,460 123,892 -1,016
Jul18 180315 542.25 548.00 529.75 530.50 -11.25 14,419 73,472 -584
Sep18 180315 559.25 565.00 547.00 547.75 -11.50 6,350 42,967 +1,234
Dec18 180315 578.50 584.50 566.50 567.25 -11.50 3,313 37,279 -50
Mar19 180315 591.00 594.75 577.50 578.00 -11.50 588 10,383 +24
May19 180315 587.25 595.00 579.75 580.25 -11.00 160 1,508 -2
Jul19 180315 588.00 591.25 577.25 577.25 -10.75 107 1,464 +51
Total Volume and Open Interest 49,422 291,335 -336
Wheat(MGE)
May18 180315 623.00 629.25 615.25 615.50 -6.25 4,235 32,133 +133
Jul18 180315 628.25 635.25 621.75 622.25 -6.00 1,614 10,589 +307
Sep18 180315 634.25 641.25 628.00 628.25 -6.00 650 8,493 +47
Dec18 180315 642.25 648.75 637.00 637.25 -5.00 666 5,172 +227
Mar19 180315 650.00 650.00 643.00 643.25 -6.00 42 926 +21
May19 180315 645.75 653.50 645.75 645.75 -5.75 0 24 +0
Total Volume and Open Interest 7,211 57,371 +732
Oats(CBOT)
May18 180315 256.00 257.00 248.50 251.00 -4.75 288 4,510 -58
Jul18 180315 260.25 260.25 253.50 256.00 -3.25 55 762 +42
Sep18 180315 254.75 255.75 254.75 255.75 -3.00 0 30 +0
Dec18 180315 258.00 258.00 255.25 256.25 -3.50 0 253 +0
Total Volume and Open Interest 347 5,557 -14
Rough Rice(CBOT)
Mar18 180314 12.10 12.10 12.10 12.10 unch 0 3 +0
May18 180315 12.33 12.44 12.25 12.41 +0.07 173 5,998 -62
Jul18 180315 12.56 12.57 12.51 12.56 +0.06 16 1,218 -2
Sep18 180315 11.77 11.78 11.75 11.78 +0.06 5 813 +0
Total Volume and Open Interest 194 8,032 -64
Live Cattle(CME)
Apr18 180315 123.080 123.830 121.135 121.850 -1.150 37,723 78,161 -6,809
Jun18 180315 113.250 113.950 111.500 112.300 -0.950 29,666 151,816 +5,316
Aug18 180315 110.800 111.430 109.180 109.800 -0.985 11,425 71,180 +445
Oct18 180315 113.700 113.980 112.000 112.600 -1.100 4,883 33,025 +742
Dec18 180315 116.550 116.950 115.050 115.635 -1.165 2,893 19,547 +555
Feb19 180315 117.500 118.230 116.480 116.950 -1.185 812 5,186 +169
Total Volume and Open Interest 87,714 362,117 +576
Feeder Cattle(CME)
Mar18 180315 141.900 142.685 140.050 140.630 -1.420 1,473 5,983 -392
Apr18 180315 142.735 143.400 140.250 140.830 -1.905 6,362 15,393 -477
May18 180315 143.350 144.035 140.985 141.600 -2.030 5,101 15,317 -74
Aug18 180315 148.500 149.035 146.000 146.500 -2.300 2,045 9,594 +161
Sep18 180315 149.080 149.880 147.150 147.630 -2.105 501 2,365 +7
Oct18 180315 149.050 149.850 147.250 147.685 -2.015 344 1,425 +3
Nov18 180315 148.735 149.285 146.750 147.380 -1.805 158 1,416 +55
Total Volume and Open Interest 16,012 51,925 -702
Lean Hogs(CME)
Apr18 180315 66.400 66.830 65.680 65.725 -1.160 30,588 44,053 -4,769
May18 180315 71.535 73.080 71.430 72.750 +0.700 422 3,249 +7
Jun18 180315 78.000 79.385 77.730 79.180 +0.830 24,659 81,186 +7,081
Jul18 180315 79.180 80.680 78.980 80.500 +0.950 6,439 22,553 +440
Aug18 180315 79.700 81.400 79.450 81.050 +0.950 6,058 30,781 +440
Oct18 180315 68.050 69.400 67.850 69.350 +0.870 2,592 31,226 +196
Dec18 180315 62.750 63.930 62.550 63.785 +0.635 1,054 14,861 +240
Feb19 180315 66.800 67.600 66.800 67.550 +0.265 153 2,217 -5
Total Volume and Open Interest 71,994 230,506 +3,642
Class III Milk(CME)
Mar18 180315 14.25 14.30 14.25 14.30 +0.06 146 4,230 -65
Apr18 180315 14.12 14.17 14.03 14.12 +0.07 346 3,584 -51
May18 180315 14.12 14.19 14.12 14.15 +0.06 219 2,871 +69
Jun18 180315 14.60 14.61 14.53 14.55 +0.03 134 2,352 +59
Jul18 180315 15.19 15.19 15.14 15.16 +0.06 62 1,805 +31
Aug18 180315 15.65 15.65 15.62 15.62 +0.06 30 1,554 +4
Sep18 180315 15.90 15.94 15.90 15.90 +0.05 35 1,733 +15
Oct18 180315 15.90 15.93 15.90 15.91 +0.05 23 1,391 +8
Nov18 180315 15.80 15.88 15.80 15.84 +0.04 37 1,324 +19
Dec18 180315 15.74 15.80 15.74 15.79 +0.03 7 1,255 +7
Jan19 180315 15.57 15.58 15.57 15.57 +0.02 1 82 -1
Feb19 180315 15.60 15.60 15.60 15.60 unch 2 45 +0
Mar19 180315 15.62 15.62 15.62 15.62 +0.02 0 41 +0
Total Volume and Open Interest 1,042 22,517 +95
Cocoa(ICE)
Mar18 180314 2575 2575 2575 2575 +24 150 105 -50
May18 180315 2557 2571 2509 2536 -20 18,993 124,136 -2,468
Jul18 180315 2577 2589 2529 2557 -20 10,536 70,609 +10
Sep18 180315 2588 2598 2540 2569 -20 8,136 37,620 +68
Dec18 180315 2584 2591 2535 2563 -20 4,233 27,358 +777
Mar19 180315 2570 2573 2522 2547 -22 4,013 20,627 -91
May19 180315 2575 2580 2530 2549 -25 1,710 9,712 +444
Total Volume and Open Interest 50,482 300,766 +92
Coffee "C"(ICE)
Mar18 180315 120.00 120.10 117.65 117.65 -2.30 0 29 +0
May18 180315 121.20 121.50 117.50 118.75 -2.30 26,716 138,343 -443
Jul18 180315 123.30 123.55 119.75 120.95 -2.25 9,817 48,037 -257
Sep18 180315 125.60 125.70 122.00 123.20 -2.15 6,445 27,746 +240
Dec18 180315 128.90 129.00 125.45 126.60 -2.10 2,593 23,173 +426
Mar19 180315 132.50 132.50 129.00 130.15 -2.05 1,073 8,519 +145
Total Volume and Open Interest 47,191 252,579 +76
Orange Juice(ICE)
May18 180315 139.05 139.20 138.15 138.80 -0.60 304 9,351 +77
Jul18 180315 139.05 139.30 138.65 139.00 -0.40 130 1,743 +14
Sep18 180315 139.60 139.60 139.25 139.60 -0.30 78 753 +19
Nov18 180315 140.35 140.35 140.00 140.30 -0.35 59 357 +57
Jan19 180315 141.00 141.00 141.00 141.00 -0.40 1 7 +1
Mar19 180315 142.05 142.05 142.05 142.05 -0.50 0 1 +0
Total Volume and Open Interest 572 12,212 +168
Sugar #11(ICE)
May18 180315 12.84 12.87 12.56 12.74 -0.02 77,226 423,643 -485
Jul18 180315 13.05 13.08 12.80 12.95 -0.02 40,363 208,511 +14,464
Oct18 180315 13.40 13.45 13.17 13.33 unch 22,033 129,267 +3,063
Mar19 180315 14.29 14.34 14.10 14.25 +0.02 15,223 93,237 +1,928
May19 180315 14.51 14.51 14.32 14.40 +0.02 3,508 21,678 +960
Jul19 180315 14.53 14.56 14.46 14.51 +0.02 761 13,153 +395
Oct19 180315 14.86 14.86 14.74 14.77 unch 275 10,600 +93
Mar20 180315 15.34 15.34 15.25 15.25 unch 77 4,710 +7
Total Volume and Open Interest 159,524 908,031 +20,439
London Cocoa(LCE)
Mar18 180314 1815 1815 1787 1787 -26 3,770 20,556 -2,237
May18 180315 1791 1810 1774 1796 +2 15,211 76,064 -2,303
Jul18 180315 1794 1813 1778 1800 unch 6,344 55,368 +78
Sep18 180315 1791 1809 1776 1797 -1 3,574 30,458 -21
Dec18 180315 1787 1803 1770 1791 -1 6,328 39,327 -1,254
Mar19 180315 1773 1787 1756 1779 +2 5,031 28,387 +1,421
May19 180315 1770 1782 1757 1781 +4 1,448 11,063 +66
Total Volume and Open Interest 53,428 260,700 -13,342
London Sugar(LCE)
May18 180315 354.90 355.80 348.20 349.00 -4.90 7,569 52,496 -797
Aug18 180315 350.30 352.30 346.30 347.80 -1.90 4,012 28,099 +375
Oct18 180315 351.40 354.20 348.00 349.20 -1.50 662 9,320 +86
Dec18 180315 357.70 359.20 353.40 355.00 -1.90 211 4,495 +52
Mar19 180315 365.50 366.70 362.00 363.40 -1.20 183 3,881 +35
Total Volume and Open Interest 12,861 101,263 -116
Cotton(ICE)
May18 180315 83.59 83.86 82.65 83.53 +0.09 19,947 125,854 -1,348
Jul18 180315 83.28 83.86 82.71 83.60 +0.40 9,797 58,426 +864
Oct18 180315 79.51 79.51 79.51 79.51 +0.31 0 4 +0
Dec18 180315 78.00 78.39 77.76 78.19 +0.17 6,877 70,923 +1,147
Mar19 180315 78.28 78.55 78.00 78.37 +0.17 583 10,731 +353
May19 180315 78.20 78.53 78.05 78.35 +0.15 126 654 +51
Total Volume and Open Interest 37,743 272,225 +1,278
Lumber(CME)
Mar18 180315 515.7 530.0 515.5 530.0 +13.8 136 61 -110
May18 180315 483.2 494.4 477.3 494.4 +10.0 253 5,220 +31
Jul18 180315 465.8 483.5 465.7 483.4 +9.9 39 672 +21
Sep18 180315 456.7 468.5 451.2 468.0 +9.5 6 149 +2
Total Volume and Open Interest 437 6,200 -53
Crude Oil(NYM)
Apr18 180315 60.95 61.54 60.82 61.19 +0.23 747,738 180,109 -48,812
May18 180315 61.00 61.60 60.86 61.25 +0.23 325,782 439,145 +19,085
Jun18 180315 60.91 61.45 60.74 61.13 +0.22 134,460 328,519 -647
Jul18 180315 60.68 61.14 60.47 60.85 +0.19 52,970 120,061 -2,200
Aug18 180315 60.36 60.74 60.11 60.46 +0.15 35,352 96,849 +2,097
Sep18 180315 59.98 60.30 59.73 60.04 +0.15 43,766 144,292 +2,302
Oct18 180315 59.51 59.85 59.32 59.62 +0.13 14,543 92,429 +67
Nov18 180315 59.15 59.34 58.91 59.24 +0.12 10,950 72,411 +528
Dec18 180315 58.73 59.13 58.53 58.88 +0.09 59,617 239,766 -2,498
Jan19 180315 58.59 58.63 58.27 58.54 +0.09 5,250 85,140 +632
Feb19 180315 58.10 58.37 57.94 58.17 +0.06 5,138 52,543 +106
Mar19 180315 57.81 57.93 57.53 57.82 +0.04 12,074 45,675 +3,796
Apr19 180315 57.57 57.57 57.37 57.49 +0.02 3,603 22,262 +584
May19 180315 57.18 57.18 57.18 57.18 +0.01 3,191 20,640 +191
Jun19 180315 56.88 57.08 56.61 56.88 unch 9,517 105,693 -585
Jul19 180315 56.57 56.57 56.57 56.57 -0.02 549 17,408 +115
Total Volume and Open Interest 1,480,803 2,403,162 -25,263
e-miNY Crude Oil(NYM)
Apr18 180315 60.975 61.550 60.825 61.200 +0.250 17,853 2,511 +241
May18 180315 61.025 61.575 60.875 61.250 +0.225 924 468 +13
Jun18 180315 61.075 61.300 60.900 61.125 +0.225 78 139 +6
Jul18 180315 60.950 61.025 60.600 60.850 +0.200 2 65 +0
Aug18 180315 60.600 60.600 60.450 60.450 +0.150 2 121 +0
Sep18 180315 60.050 60.050 60.050 60.050 +0.150 5 66 +0
Oct18 180315 59.625 59.625 59.625 59.625 +0.125 2 36 +0
Nov18 180315 59.250 59.250 59.250 59.250 +0.125 5 129 +3
Dec18 180315 59.000 59.125 58.675 58.875 +0.075 21 163 +2
Jan19 180315 58.550 58.550 58.550 58.550 +0.100 0 30 +0
Total Volume and Open Interest 18,902 3,771 +265
NY Harbor ULSD(NYM)
Apr18 180315 188.71 189.79 188.11 189.29 +0.58 65,288 72,201 -7,229
May18 180315 189.14 190.25 188.52 189.77 +0.59 51,212 92,150 +4,341
Jun18 180315 189.32 190.45 188.68 190.12 +0.71 32,311 53,619 +1,393
Jul18 180315 189.57 190.62 188.82 190.29 +0.71 19,413 37,112 -99
Aug18 180315 189.73 190.75 188.94 190.39 +0.66 11,484 22,107 +1,213
Sep18 180315 189.59 190.93 189.15 190.52 +0.57 7,081 17,561 -159
Oct18 180315 189.91 191.14 189.41 190.69 +0.47 3,229 9,881 -197
Nov18 180315 190.85 191.26 189.68 190.81 +0.37 3,748 10,178 +993
Dec18 180315 190.53 191.33 189.72 190.81 +0.31 9,145 50,309 +609
Jan19 180315 190.95 191.42 189.90 190.97 +0.29 954 7,806 +138
Feb19 180315 190.85 191.34 189.85 190.86 +0.22 282 2,782 +18
Mar19 180315 190.20 190.51 190.20 190.28 +0.15 331 3,171 +132
Apr19 180315 188.83 188.83 188.83 188.83 +0.11 42 1,389 +26
May19 180315 187.79 187.79 187.69 187.79 +0.09 18 645 +9
Total Volume and Open Interest 204,901 392,611 +1,214
RBOB Gasoline(NYM)
Apr18 180315 192.06 193.71 191.11 192.48 +0.05 61,001 82,977 -4,824
May18 180315 193.09 194.48 192.00 193.45 +0.15 54,106 128,606 +6,391
Jun18 180315 192.97 194.31 191.90 193.49 +0.29 29,940 53,938 +776
Jul18 180315 191.94 193.25 190.88 192.56 +0.39 18,733 40,628 +584
Aug18 180315 190.53 191.52 189.17 190.89 +0.41 10,863 27,054 +1,114
Sep18 180315 188.10 188.81 186.60 188.29 +0.39 10,118 28,501 +141
Oct18 180315 173.60 175.37 173.40 174.96 +0.32 4,524 12,980 +353
Nov18 180315 170.25 171.87 169.94 171.40 +0.31 1,724 12,696 +270
Dec18 180315 168.06 169.23 167.37 168.74 +0.31 3,859 21,345 +788
Jan19 180315 167.50 168.25 166.49 167.78 +0.34 273 7,748 +101
Total Volume and Open Interest 195,211 421,833 +5,684
e-miNY RBOB Gasoline(NYM)
Apr18 180315 192.48 192.48 192.48 192.48 +0.05 0 1 +0
May18 180315 193.45 193.45 193.45 193.45 +0.15      
Jun18 180315 193.49 193.49 193.49 193.49 +0.29      
Jul18 180315 192.56 192.56 192.56 192.56 +0.39      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180315 2.738 2.750 2.664 2.681 -0.050 146,848 180,602 -29,193
May18 180315 2.767 2.775 2.696 2.712 -0.047 94,621 296,598 +19,343
Jun18 180315 2.817 2.824 2.751 2.765 -0.044 23,535 87,120 +580
Jul18 180315 2.861 2.871 2.802 2.817 -0.042 24,962 124,226 +4,417
Aug18 180315 2.878 2.886 2.819 2.835 -0.039 10,260 61,467 +2,320
Sep18 180315 2.864 2.869 2.803 2.819 -0.039 17,191 81,586 +3,084
Oct18 180315 2.877 2.880 2.813 2.831 -0.039 20,979 128,703 -250
Nov18 180315 2.926 2.930 2.867 2.882 -0.038 6,085 43,780 -89
Dec18 180315 3.043 3.053 2.990 3.006 -0.036 3,479 45,583 +262
Jan19 180315 3.129 3.139 3.078 3.094 -0.034 9,847 64,640 +971
Feb19 180315 3.094 3.102 3.045 3.062 -0.031 1,926 30,193 +436
Mar19 180315 2.995 3.005 2.951 2.967 -0.028 6,703 56,220 +929
Apr19 180315 2.708 2.717 2.677 2.692 -0.021 6,396 64,650 +606
May19 180315 2.676 2.680 2.640 2.656 -0.020 1,161 21,667 +171
Jun19 180315 2.702 2.703 2.670 2.684 -0.018 498 12,583 +174
Jul19 180315 2.728 2.728 2.694 2.713 -0.017 622 10,654 +152
Total Volume and Open Interest 378,919 1,401,240 +5,426
Brent Crude Oil(ICE)
May18 180315 64.90 65.38 64.61 65.12 +0.23 320,571 346,387 -34,440
Jun18 180315 64.75 65.22 64.45 64.95 +0.19 250,348 437,178 +21,264
Jul18 180315 64.48 64.92 64.20 64.68 +0.18 95,441 209,210 +8,281
Aug18 180315 64.21 64.62 63.93 64.38 +0.16 60,228 130,312 -3,411
Sep18 180315 63.91 64.31 63.64 64.07 +0.14 63,851 146,294 +7,797
Oct18 180315 63.62 64.00 63.35 63.77 +0.13 25,296 71,582 -252
Nov18 180315 63.29 63.66 63.05 63.46 +0.12 16,117 72,057 +235
Dec18 180315 63.00 63.37 62.75 63.15 +0.11 84,678 266,628 -1,134
Jan19 180315 62.68 62.96 62.57 62.86 +0.10 6,878 49,874 -927
Feb19 180315 62.72 62.72 62.60 62.60 +0.09 5,542 32,546 -1,032
Mar19 180315 62.34 62.34 62.34 62.34 +0.08 4,552 35,275 +999
Apr19 180315 62.10 62.10 62.10 62.10 +0.07 1,155 12,278 +326
May19 180315 61.86 61.86 61.86 61.86 +0.06 560 16,042 +160
Jun19 180315 61.55 61.80 61.32 61.59 +0.05 16,388 82,755 +1,607
Total Volume and Open Interest 997,127 2,332,532 -2,334
Gas Oil(ICE)
Apr18 180315 572.25 577.00 571.75 574.75 +2.50 85,910 198,880 -10,058
May18 180315 573.25 577.75 572.25 575.50 +3.00 72,342 191,143 +2,531
Jun18 180315 572.25 576.50 571.25 574.50 +3.00 67,215 120,053 +3,905
Jul18 180315 572.75 575.50 570.25 573.75 +3.00 30,404 54,354 +2,145
Aug18 180315 572.00 575.00 570.50 573.50 +2.75 9,388 40,028 +679
Sep18 180315 571.50 574.50 570.25 573.00 +2.50 8,223 37,547 -185
Oct18 180315 571.25 574.25 569.75 572.50 +2.25 3,473 30,108 +275
Nov18 180315 570.00 572.25 568.75 570.75 +2.25 2,399 16,126 -24
Dec18 180315 567.75 570.75 566.25 569.00 +2.25 19,189 114,551 -3,016
Jan19 180315 568.00 569.00 567.75 568.00 +2.00 1,004 19,723 +97
Total Volume and Open Interest 305,570 979,179 -4,690
Ethanol(CBOT)
Apr18 180315 1.521 1.532 1.513 1.514 -0.013 187 1,131 +33
May18 180315 1.540 1.544 1.533 1.535 -0.005 39 327 +23
Jun18 180315 1.534 1.534 1.534 1.534 -0.005 19 166 -18
Jul18 180315 1.532 1.532 1.532 1.532 -0.005 0 162 +0
Aug18 180315 1.531 1.531 1.531 1.531 -0.005 0 8 +0
Sep18 180315 1.527 1.527 1.527 1.527 -0.005 0 113 +0
Oct18 180315 1.520 1.520 1.520 1.520 -0.005      
Nov18 180315 1.504 1.504 1.504 1.504 -0.005 0 16 +0
Total Volume and Open Interest 245 1,967 +38
WTI Crude Oil(ICE)
Apr18 180315 60.96 61.54 60.82 61.19 +0.23 57,066 43,845 -7,255
May18 180315 61.01 61.60 60.86 61.25 +0.23 74,204 63,686 -713
Jun18 180315 60.90 61.44 60.76 61.13 +0.22 61,253 87,316 -187
Jul18 180315 60.69 61.14 60.49 60.85 +0.19 20,155 29,540 +990
Aug18 180315 60.38 60.72 60.15 60.46 +0.15 10,016 20,229 +351
Sep18 180315 59.93 60.29 59.70 60.04 +0.15 6,603 26,177 -310
Oct18 180315 59.46 59.81 59.28 59.62 +0.13 2,561 9,839 +65
Nov18 180315 59.14 59.40 58.96 59.24 +0.12 2,139 12,927 +865
Dec18 180315 58.80 59.06 58.58 58.88 +0.09 14,010 110,572 -314
Jan19 180315 58.54 58.54 58.54 58.54 +0.09 248 5,991 +47
Feb19 180315 58.17 58.17 58.17 58.17 +0.06 513 6,753 -59
Mar19 180315 57.82 57.82 57.82 57.82 +0.04 501 6,997 -29
Apr19 180315 57.49 57.49 57.49 57.49 +0.02 43 1,858 +0
May19 180315 57.18 57.18 57.18 57.18 +0.01 83 2,477 +19
Jun19 180315 56.75 56.95 56.75 56.88 unch 2,148 23,548 +601
Jul19 180315 56.57 56.57 56.57 56.57 -0.02 8 1,768 +5
Total Volume and Open Interest 255,823 548,310 -6,039
US Dollar Index(ICE)
Mar18 180315 89.695 90.165 89.620 90.125 +0.438 27,204 21,261 -86
Jun18 180315 89.255 89.705 89.145 89.680 +0.452 5,825 13,703 +1,943
Sep18 180315 88.820 89.280 88.820 89.280 +0.452 18 667 +3
Total Volume and Open Interest 33,068 35,920 +1,854
Australian Dollar(CME)
Mar18 180315 78.75 78.85 77.94 77.98 -0.85 114,266 77,637 -9,850
Jun18 180315 78.81 78.89 77.97 78.01 -0.86 26,315 26,866 +9,838
Sep18 180315 78.20 78.20 78.08 78.08 -0.85 38 520 +18
Total Volume and Open Interest 142,513 106,473 -40
British Pound(CME)
Mar18 180315 139.67 139.90 139.23 139.33 -0.43 127,026 132,007 -16,162
Jun18 180315 140.28 140.50 139.82 139.92 -0.42 33,429 72,675 +22,754
Sep18 180315 140.90 140.90 140.47 140.47 -0.43 227 487 +205
Total Volume and Open Interest 163,169 206,151 +6,186
Canadian Dollar(CME)
Mar18 180315 77.18 77.25 76.53 76.59 -0.68 108,163 104,060 -6,221
Jun18 180315 77.32 77.40 76.68 76.74 -0.68 24,666 45,029 +8,531
Sep18 180315 77.40 77.40 76.89 76.89 -0.67 281 2,032 +266
Dec18 180315 77.60 77.60 76.99 77.03 -0.67 209 2,963 +137
Total Volume and Open Interest 133,656 154,478 +2,662
Japanese Yen(CME)
Mar18 180315 94.07 94.55 93.99 94.13 -0.01 159,047 215,469 -13,241
Jun18 180315 94.70 95.16 94.59 94.74 -0.01 36,119 62,246 +12,056
Sep18 180315 95.75 95.75 95.37 95.37 -0.02 15 468 +1
Total Volume and Open Interest 196,619 279,671 -1,178
Swiss Franc(CME)
Mar18 180315 105.86 106.02 105.05 105.09 -0.81 26,520 48,332 -3,794
Jun18 180315 106.71 106.88 105.91 105.94 -0.82 8,129 14,835 +5,110
Sep18 180315 106.81 107.70 106.81 106.81 -0.83 13 37 +12
Total Volume and Open Interest 34,662 63,221 +1,328
EuroFX(CME)
Mar18 180315 123.70 123.86 123.02 123.05 -0.74 325,993 350,018 -51,840
Jun18 180315 124.61 124.74 123.90 123.94 -0.73 130,430 225,617 +73,505
Sep18 180315 125.60 125.60 124.84 124.84 -0.74 275 2,437 +187
Total Volume and Open Interest 461,422 584,759 +22,041
Mexican Peso(CME)
Mar18 180315 537.75 538.38 533.25 533.63 -4.25 70,221 106,350 -24,214
Apr18 180315 536.00 538.00 531.63 531.63 -4.00      
Total Volume and Open Interest 112,367 196,223 -1,315
Brazilian Real(CME)
Apr18 180315 305.85 306.35 303.05 303.60 -2.80 1,895 21,685 +402
May18 180315 302.85 303.30 302.30 302.75 -2.75 1 178 +0
Jun18 180315 301.90 301.90 301.90 301.90 -2.70 0 684 +0
Jul18 180315 301.00 301.00 301.00 301.00 -2.65 0 50 +0
Total Volume and Open Interest 1,896 22,650 +402
30-Year T-Bonds(CBOT)
Mar18 180315 146~050 146~070 145~210 145~260 -0~020 817 1,995 -238
Jun18 180315 144~270 145~080 144~200 144~260 -0~020 331,781 817,560 +13,829
Sep18 180315 143~260 143~260 143~260 143~260 -0~020 0 62 +0
Total Volume and Open Interest 332,598 819,617 +13,591
10-Year T-Notes(CBOT)
Mar18 180315 121~030 121~090 121~000 121~030 -0~015 17,883 22,827 -5,277
Jun18 180315 120~170 120~230 120~125 120~160 -0~015 1,676,461 3,369,198 -30,068
Sep18 180315 120~050 120~050 120~050 120~050 -0~015 1 25 +1
Total Volume and Open Interest 1,694,345 3,392,050 -35,344
5-Year T-Notes(CBOT)
Mar18 180315 114~140 114~176 114~116 114~134 -0~014 7,108 21,371 -3,276
Jun18 180315 114~054 114~092 114~022 114~042 -0~016 999,449 3,301,362 -13,872
Sep18 180315 114~042 114~042 114~042 114~042 -0~016 0 6 +0
Total Volume and Open Interest 1,006,557 3,322,739 -17,148
2 Year T-Notes(CBOT)
Mar18 180315 106~184 106~184 106~162 106~166 -0~012 7,574 29,476 -407
Jun18 180315 106~090 106~100 106~072 106~076 -0~014 452,579 1,865,767 +4,491
Sep18 180315 106~076 106~076 106~076 106~076 -0~014      
Total Volume and Open Interest 460,153 1,895,243 +4,084
Eurodollars(CME)
Mar18 180315 97.810 97.815 97.783 97.795 -0.018 328,338 1,276,201 -23,713
Jun18 180315 97.700 97.710 97.690 97.700 unch 392,391 1,728,258 +40,270
Sep18 180315 97.600 97.615 97.590 97.605 +0.005 317,578 1,482,784 +23,612
Dec18 180315 97.470 97.490 97.465 97.480 +0.005 356,092 1,981,900 +44,463
Mar19 180315 97.380 97.400 97.370 97.375 -0.005 356,859 1,371,569 -25,755
Jun19 180315 97.280 97.300 97.270 97.275 -0.005 310,537 1,412,247 +10,908
Sep19 180315 97.215 97.245 97.205 97.215 -0.005 247,223 921,011 +2,125
Dec19 180315 97.150 97.175 97.135 97.145 -0.005 385,521 2,238,299 +31,783
Mar20 180315 97.130 97.160 97.120 97.130 -0.005 241,640 1,048,728 +20,552
Jun20 180315 97.125 97.155 97.115 97.120 -0.005 186,702 886,490 -6,138
Sep20 180315 97.115 97.145 97.105 97.115 unch 153,779 634,079 +17,161
Dec20 180315 97.090 97.115 97.080 97.090 unch 176,205 748,722 +25,480
Mar21 180315 97.080 97.110 97.075 97.085 +0.005 82,493 524,924 -1,912
Jun21 180315 97.075 97.100 97.070 97.080 +0.005 67,914 253,088 +1,082
Sep21 180315 97.070 97.095 97.060 97.075 +0.010 62,643 192,492 +6,807
Dec21 180315 97.045 97.075 97.040 97.060 +0.010 70,160 291,854 +448
Mar22 180315 97.040 97.070 97.035 97.055 +0.015 40,746 135,961 +2,167
Jun22 180315 97.030 97.065 97.030 97.050 +0.015 50,057 84,059 -2,280
Total Volume and Open Interest 3,984,373 944,736 +178,360
Ultra T-Bond(CBOT)
Mar18 180315 158~26 159~10 158~19 158~26 -0~02 6,627 26,464 -4,830
Jun18 180315 157~28 158~14 157~20 157~29 -0~02 160,348 930,426 +9,642
Sep18 180315 156~29 156~29 156~29 156~29 -0~02      
Total Volume and Open Interest 166,975 956,890 +4,812
Ultra 10-Yr T-Note(CBOT)
Mar18 180315 129~075 129~145 129~030 129~050 -0~030 1,130 8,114 -473
Jun18 180315 128~275 129~035 128~220 128~250 -0~025 170,179 537,316 -1,205
Sep18 180315 128~250 128~250 128~250 128~250 -0~025      
Total Volume and Open Interest 171,309 545,430 -1,678
30 Day Federal Funds(CBOT)
Mar18 180315 98.503 98.505 98.500 98.503 -0.002 16,790 113,197 +5,392
Apr18 180315 98.335 98.335 98.325 98.330 -0.005 35,509 411,202 -5,454
May18 180315 98.320 98.325 98.310 98.315 -0.005 14,645 163,783 +236
Jun18 180315 98.225 98.225 98.215 98.225 -0.005 10,982 79,314 +4,749
Jul18 180315 98.145 98.150 98.135 98.140 -0.005 26,881 212,361 +2,434
Aug18 180315 98.115 98.120 98.105 98.110 -0.005 19,543 148,848 -2,326
Total Volume and Open Interest 214,935 2,106,901 +13,263
Japanese Govt Bonds(SGX)
Jun18 180315 150.67 150.80 150.66 150.80 +0.10 717 16,039 +123
Sep18 180315 150.80 150.80 150.80 150.80 +0.10      
Dec18 180315 150.80 150.80 150.80 150.80 +0.10      
Total Volume and Open Interest 717 16,039 +123
Euro-Buxl(EUREX)
Jun18 180315 162.12 163.00 162.00 162.78 +0.48 44,668 267,959 +4,109
Sep18 180315 168.36 168.36 168.36 168.36 +0.66 1 3 +1
Dec18 180315 168.36 168.36 168.36 168.36 +0.66      
Total Volume and Open Interest 44,669 267,962 +4,110
Euro-Bund(EUREX)
Jun18 180315 157.85 158.24 157.81 158.14 +0.20 682,426 1,889,848 +14,399
Sep18 180315 157.55 157.90 157.55 157.85 +0.22 3 157 +14
Dec18 180315 156.14 156.14 156.14 156.14 -1.49      
Total Volume and Open Interest 682,429 1,890,005 +14,413
Euro-Bobl(EUREX)
Jun18 180315 130.60 130.70 130.54 130.67 +0.07 435,169 1,652,555 +21,013
Sep18 180315 130.02 130.02 130.02 130.02 +0.07 0 2 +0
Dec18 180315 130.02 130.02 130.02 130.02 +0.07      
Total Volume and Open Interest 435,169 1,652,557 +21,013
Euro-Schatz(EUREX)
Jun18 180315 111.88 111.89 111.86 111.88 +0.01 302,333 1,721,363 -13,831
Sep18 180315 111.68 111.68 111.68 111.68 +0.01      
Dec18 180315 111.68 111.68 111.68 111.68 +0.01      
Total Volume and Open Interest 302,333 1,721,363 -13,831
3-Mth Euribor(EUREX)
Mar18 180315 100.330 100.330 100.330 100.330 unch 0 5,933 -100
Jun18 180315 100.320 100.320 100.315 100.320 unch 32 3,497 +0
Sep18 180315 100.315 100.315 100.310 100.310 -0.005 0 3,099 +0
Total Volume and Open Interest 32 36,015 +722
Long Gilt(LIFFE)
Mar18 180315 122~25 122~30 122~25 122~28 -0~02 2,961 24,676 -2,484
Jun18 180315 121~26 122~01 121~23 121~28 -0~02 171,900 704,932 +3,540
Total Volume and Open Interest 174,861 729,608 +1,056
3-Mth Short Sterling(LIFFE)
Mar18 180315 99.39 99.39 99.38 99.39 +0.01 25,274 339,694 +276
Jun18 180315 99.19 99.20 99.18 99.19 unch 44,867 704,456 +7,574
Sep18 180315 99.09 99.09 99.08 99.09 unch 38,380 409,399 -10,981
Dec18 180315 99.00 99.00 98.99 98.99 -0.01 56,161 463,440 +5,182
Mar19 180315 98.91 98.92 98.90 98.91 -0.01 58,356 355,203 +3,554
Jun19 180315 98.84 98.85 98.82 98.83 -0.02 77,388 302,595 +8,748
Total Volume and Open Interest 676,057 3,770,015 +31,581
3-Mth Euribor(LIFFE)
Mar18 180315 100.330 100.330 100.325 100.330 +0.005 13,486 454,427 +2,661
Jun18 180315 100.320 100.320 100.315 100.320 +0.005 23,734 546,863 +3,692
Sep18 180315 100.310 100.315 100.310 100.310 unch 37,883 562,113 -6,811
Total Volume and Open Interest 572,964 5,163,873 +4,700
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 180315 98.11 98.12 98.08 98.12 unch 46,726 206,883 +8,167
Sep18 180315 98.08 98.11 98.07 98.11 +0.02 24,671 197,709 +788
Dec18 180315 98.02 98.06 98.00 98.05 +0.03 14,905 187,450 +2,920
Mar19 180315 97.94 97.99 97.92 97.98 +0.03 13,577 138,740 +3,169
Jun19 180315 97.85 97.89 97.83 97.89 +0.03 9,515 105,253 +3,043
Sep19 180315 97.75 97.80 97.73 97.80 +0.04 6,157 74,570 +1,256
Dec19 180315 97.67 97.72 97.65 97.72 +0.04 3,847 51,212 +564
Mar20 180315 97.59 97.65 97.57 97.65 +0.04 3,309 20,525 +1,139
Jun20 180315 97.53 97.58 97.53 97.58 +0.04 66 3,141 -32
Total Volume and Open Interest 122,891 990,607 +21,032
10-Year Aus T-Bonds(SFE)
Mar18 180315 97.27 97.29 97.25 97.27 unch 534,962 531,651 -349,086
Jun18 180315 97.24 97.28 97.22 97.28 +0.04 488,365 940,865 +247,534
Total Volume and Open Interest 1,023,327 1,472,516 -101,552
3-Year Aus T-Bonds(SFE)
Mar18 180315 97.92 97.93 97.90 97.92 +0.00 480,708 751,850 -104,331
Jun18 180315 97.85 97.89 97.82 97.89 +0.04 430,991 585,553 +278,937
Total Volume and Open Interest 911,699 1,337,403 +174,606
Gold(CMX)
Apr18 180315 1324.7 1328.1 1314.9 1317.8 -7.8 330,263 252,852 +1,323
Jun18 180315 1330.7 1333.8 1320.7 1323.5 -7.9 40,232 175,282 +15,958
Aug18 180315 1336.0 1339.0 1326.8 1329.4 -7.9 6,213 40,262 +2,902
Oct18 180315 1336.6 1343.4 1335.2 1335.2 -7.8 266 5,693 -28
Dec18 180315 1348.4 1350.8 1338.4 1341.3 -7.9 1,436 39,786 +72
Feb19 180315 1348.7 1348.8 1346.5 1347.5 -7.9 76 2,493 +33
Apr19 180315 1362.9 1362.9 1353.7 1353.7 -7.9 50 2,877 +50
Jun19 180315 1362.4 1362.4 1360.2 1360.2 -8.0 598 1,874 +393
Aug19 180315 1366.5 1366.5 1366.5 1366.5 -8.0 0 10 +0
Oct19 180315 1373.1 1373.1 1373.1 1373.1 -8.0 0 27 +0
Dec19 180315 1381.7 1381.7 1380.6 1380.6 -8.0 0 3,349 +0
Total Volume and Open Interest 379,390 526,762 +20,771
Silver(CMX)
Mar18 180315 1648.5 1648.5 1630.5 1635.3 -11.4 19 402 +3
May18 180315 1653.0 1658.0 1637.0 1642.2 -11.5 70,994 143,589 -221
Jul18 180315 1665.5 1666.0 1646.0 1650.7 -11.9 1,901 26,106 +725
Sep18 180315 1673.5 1675.0 1656.5 1660.5 -12.0 649 9,727 +206
Dec18 180315 1690.0 1691.0 1670.5 1674.9 -12.1 660 18,088 +190
Mar19 180315 1692.5 1703.0 1687.0 1689.4 -12.1 5 524 +2
May19 180315 1701.0 1701.0 1699.1 1699.1 -12.1 5 54 +0
Total Volume and Open Interest 74,280 200,094 +910
Platinum(NYMEX)
Apr18 180315 962.9 965.8 953.8 956.9 -4.6 16,762 57,239 -1,549
Jul18 180315 967.9 970.3 958.9 962.1 -4.2 3,145 21,522 +1,244
Oct18 180315 970.0 970.0 965.0 967.5 -4.1 20 446 +17
Jan19 180315 972.8 972.8 972.8 972.8 -4.0 0 17 +0
Total Volume and Open Interest 19,927 79,225 -288
Palladium(NYMEX)
Mar18 180315 984.75 984.75 984.75 984.75 -3.75 1 13 +1
Jun18 180315 984.80 989.65 976.00 981.00 -3.75 4,430 23,754 +163
Sep18 180315 983.70 983.95 972.75 976.40 -3.50 138 1,004 -5
Total Volume and Open Interest 4,569 24,804 +159
Copper(CMX)
Mar18 180315 313.15 314.45 309.20 311.10 -2.90 1,024 2,254 -278
May18 180315 314.95 316.60 310.75 312.75 -3.10 81,585 145,873 +2,132
Jul18 180315 316.85 318.55 312.80 314.70 -3.10 9,752 46,663 +1,025
Sep18 180315 319.25 319.50 314.55 316.50 -3.00 7,418 31,775 +157
Dec18 180315 319.25 319.80 316.60 318.45 -3.00 3,469 20,389 +411
Total Volume and Open Interest 104,982 273,651 +3,822
E-mini DJIA Index(CBOT)
Mar18 180315 24784 25059 24675 24907 +137 102,168 57,743 -19,575
Jun18 180315 24805 25075 24693 24924 +136 263,454 88,076 +18,437
Sep18 180315 24762 25091 24750 24966 +134 24 175 -3
Dec18 180315 24832 25069 24829 25011 +145 0 9 +0
Total Volume and Open Interest 365,646 146,003 -1,141
S & P 500(CME)
Mar18 180315 2757.00 2762.00 2745.00 2751.60 +1.90 16,672 62,614 -5,289
Jun18 180315 2756.70 2767.00 2745.40 2755.60 +1.70 12,873 25,760 +9,708
Sep18 180315 2762.20 2762.20 2762.20 2762.20 +1.50 15 25 -15
Dec18 180315 2767.30 2767.30 2767.30 2767.30 +0.70 0 300 +0
Total Volume and Open Interest 29,560 88,699 +4,404
S & P 500 E-Mini(CME)
Mar18 180315 2750.75 2763.50 2741.00 2751.50 +1.75 1,232,770 1,334,778 -459,919
Jun18 180315 2754.75 2767.25 2745.00 2755.50 +1.50 2,226,645 2,385,499 +528,116
Sep18 180315 2762.00 2773.50 2751.25 2762.25 +1.50 4,680 18,195 +1,201
Dec18 180315 2760.25 2775.50 2759.25 2767.25 +0.75 44 24,951 +26
Total Volume and Open Interest 3,464,141 3,763,469 +69,426
NASDAQ 100 E-Mini(CME)
Mar18 180315 7036.75 7076.75 7003.25 7046.50 +13.00 208,524 107,632 -39,707
Jun18 180315 7060.75 7100.00 7027.25 7070.50 +12.50 556,239 185,770 +56,591
Sep18 180315 7095.00 7133.00 7064.75 7103.50 +11.00 85 681 +31
Total Volume and Open Interest 764,848 294,100 +16,915
S&P Midcap 400(CME) e-Mini
Mar18 180315 1931.10 1934.60 1918.70 1922.80 -7.10 14,225 17,972 -7,528
Jun18 180315 1933.90 1938.20 1921.90 1926.70 -6.60 29,177 71,844 +8,240
Sep18 180315 1931.50 1931.50 1931.50 1931.50 -8.00      
Total Volume and Open Interest 43,402 89,816 +712
Volatility Index(CBOE)
Mar18 180315 17.30 17.76 16.25 16.77 -0.61 93,012 97,324 -13,083
Apr18 180315 17.25 17.57 16.55 16.73 -0.55 86,224 146,561 +10,551
May18 180315 17.49 17.75 17.00 17.13 -0.40 25,913 41,044 +2,967
Jun18 180315 17.50 17.72 17.13 17.28 -0.25 11,332 40,430 -58
Total Volume and Open Interest 226,806 400,524 +513
S & P 600(CME)
Mar18 180315 961.90 961.90 961.90 961.90 -3.90      
Jun18 180315 962.00 962.00 962.00 962.00 -3.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180315 1580.00 1589.70 1572.40 1579.10 -5.90 5,560 22,509 -1,160
Jun18 180315 1589.40 1593.10 1575.00 1582.50 -5.90 12,148 5,079 +2,160
Total Volume and Open Interest 17,708 27,588 +1,000
Nikkei 225(CME)
Jun18 180315 21615 21755 21420 21705 +90 15,579 48,670 +305
Sep18 180315 21680 21715 21480 21680 +60 1 8 +1
Total Volume and Open Interest 15,580 48,678 +306
Nikkei 225(SGX)
Jun18 180315 21600 21735 21365 21630 +20 67,441 137,195 -5,338
Sep18 180315 21355 21600 21355 21600 +20 0 136 +0
Dec18 180315 21460 21460 21460 21460 +20 2 3,061 +0
Total Volume and Open Interest 67,473 149,775 -5,473
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180315 21615 21735 21365 21640 +30 697,628 203,633 +6,830
Sep18 180315 21560 21680 21315 21600 +40 5,731 4,218 +312
Total Volume and Open Interest 743,253 306,627 +10,190
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180315 21620 21730 21360 21640 +30 52,202 302,887 +598
Sep18 180315 21580 21660 21320 21600 +40 284 5,934 +61
Total Volume and Open Interest 52,520 394,747 +853
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180315 21555 21700 21365 21655 +100 40,691 65,043 -331
Sep18 180315 21605 21620 21335 21605 +105 0 8 +0
Total Volume and Open Interest 40,691 65,052 -331
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180315 21650 21680 21380 21650 +90 1 2 +0
Sep18 180315 21600 21600 21600 21600 +100      
Total Volume and Open Interest 1 2 +0
CAC 40(EURONEXT)
Mar18 180315 5253.5 5275.5 5235.5 5268.0 +35.0 227,007 249,750 -58,022
Apr18 180315 5227.0 5254.0 5214.0 5247.0 +36.0 156,311 197,516 +74,165
May18 180315 5189.5 5189.5 5189.5 5189.5 +35.0      
Jun18 180315 5120.5 5137.0 5098.0 5130.0 +36.0 11,297 28,452 +10,288
Total Volume and Open Interest 394,616 500,224 +26,432
Hang Seng Index(HKFE)
Mar18 180315 31461 31620 31051 31540 +87 138,433 109,723 +663
Apr18 180315 31470 31612 31063 31541 +80 1,039 5,322 +502
Total Volume and Open Interest 141,749 124,365 +2,156
DAX(EUREX)
Mar18 180315 12264.5 12380.0 12237.5 12360.5 +137.5 183,444 90,179 -53,326
Jun18 180315 12262.5 12388.0 12245.5 12368.5 +137.5 89,249 101,460 +15,093
Sep18 180315 12320.0 12365.0 12260.0 12353.5 +137.0 3,287 4,443 +119
Total Volume and Open Interest 275,980 196,082 -38,114
Mini-DAX(EUREX)
Mar18 180315 12268.0 12380.0 12238.0 12360.5 +137.5 39,070 27,637 +644
Jun18 180315 12279.0 12388.0 12246.0 12368.5 +137.5 1,667 4,408 +961
Sep18 180315 12292.0 12363.0 12291.0 12353.5 +137.0 14 340 +197
Total Volume and Open Interest 40,751 32,385 +1,802
DJ EuroSTOXX 50(EUREX)
Mar18 180315 3403 3420 3390 3419 +27 1,843,807 1,726,990 -1,024,187
Jun18 180315 3320 3330 3301 3329 +26 1,004,938 2,652,197 +977,544
Sep18 180315 3305 3319 3294 3319 +26 7,097 13,480 +3,348
Total Volume and Open Interest 2,855,842 4,398,194 -43,295
Swiss Market Index(EUREX)
Mar18 180315 8832 8899 8808 8888 +57 143,592 169,034 -65,816
Jun18 180315 8677 8734 8643 8723 +57 114,063 214,021 +42,163
Sep18 180315 8695 8695 8695 8695 +56 9 86 +1
Total Volume and Open Interest 257,664 383,141 -23,652
FT-SE 100(EURONEXT)
Mar18 180315 7106.00 7163.50 7105.50 7146.00 +5.00 515,917 232,393 -196,823
Jun18 180315 7006.00 7078.50 7006.00 7059.50 +4.50 446,377 443,594 +200,572
Sep18 180315 6996.00 6996.00 6996.00 6996.00 +5.00 0 45 +0
Total Volume and Open Interest 962,294 677,032 +3,749
SPI 200(SFE)
Mar18 180315 5940.0 5962.0 5924.0 5925.0 -14.0 234,883 205,045 -33,238
Jun18 180315 5928.0 5951.0 5894.0 5911.0 -17.0 204,419 236,776 +115,457
Sep18 180315 5856.0 5856.0 5856.0 5856.0 -17.0 0 2,805 +0
Total Volume and Open Interest 439,345 447,927 +82,229
FTSE MIB(ISE)
Mar18 180315 22535.00 22800.00 22455.00 22724.00 +258.00 75,779 25,027 -6,561
Jun18 180315 22070.00 22265.00 21970.00 22232.00 +253.00 48,637 37,245 +12,049
Sep18 180315 21900.00 22117.00 21900.00 22117.00 +238.00 0 3 +0
Total Volume and Open Interest 124,416 62,275 +5,488
KOSPI 200(KFE)
Jun18 180315 323.50 324.10 320.35 322.70 +0.05 192,815 224,575 -2,639
Sep18 180315 324.50 324.85 321.00 323.45 +0.05 231 7,132 +55
Dec18 180315 322.30 324.20 322.30 323.70 -0.70 2 33,048 -1
Total Volume and Open Interest 193,052 287,477 -1,871
GSCI(CME)
Apr18 180315 441.70 442.65 440.20 441.25 +0.25 2,015 15,117 +1,997
May18 180315 441.15 441.15 441.15 441.15 +0.25      
Jun18 180315 441.70 441.70 441.70 441.70        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!