Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 16, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180316 1042.00 1050.00 1040.75 1049.50 +8.75 148,683 386,097 -10,793
Jul18 180316 1052.50 1060.50 1051.50 1060.25 +9.00 75,605 211,882 -152
Aug18 180316 1054.00 1061.50 1052.75 1061.25 +8.50 6,702 27,365 +656
Sep18 180316 1040.50 1048.00 1040.50 1047.75 +7.75 2,000 8,261 +130
Nov18 180316 1033.50 1041.25 1033.00 1041.00 +7.50 36,829 161,619 +962
Jan19 180316 1035.50 1043.75 1035.50 1043.50 +7.50 986 12,249 -7
Mar19 180316 1032.50 1040.00 1032.25 1040.00 +7.50 557 16,597 +85
May19 180316 1031.00 1038.50 1031.00 1038.25 +7.25 522 4,559 +139
Jul19 180316 1037.25 1040.00 1034.75 1039.75 +6.00 402 6,517 +57
Aug19 180316 1032.75 1032.75 1032.75 1032.75 +5.50 4 71 +0
Sep19 180316 1015.75 1015.75 1015.75 1015.75 +5.50 6 42 +6
Nov19 180316 999.25 1004.50 998.25 1004.50 +5.25 342 5,442 +38
Jan20 180316 1009.50 1009.50 1009.50 1009.50 +5.25 0 20 +0
Mar20 180316 1010.00 1010.00 1010.00 1010.00 +5.25 0 2 +0
Total Volume and Open Interest 272,639 840,803 -8,940
Soybean Meal(CBOT)
May18 180316 372.20 374.90 371.10 372.90 +1.90 68,070 212,515 -258
Jul18 180316 373.30 376.50 372.90 374.60 +2.00 27,749 112,259 +919
Aug18 180316 370.60 373.50 369.80 371.30 +1.40 3,040 24,268 +78
Sep18 180316 367.80 370.70 366.70 368.20 +0.90 2,559 12,606 -37
Oct18 180316 365.30 367.60 363.30 365.00 +0.90 2,247 13,922 +548
Dec18 180316 363.50 366.20 362.40 364.50 +1.30 9,553 53,368 +822
Jan19 180316 360.50 363.10 359.70 361.60 +1.20 384 4,864 +20
Mar19 180316 356.90 358.20 354.70 356.50 +1.10 182 8,284 +39
May19 180316 353.60 354.00 350.50 352.30 +1.00 90 5,424 +3
Jul19 180316 353.60 353.60 350.20 351.80 +0.80 105 3,163 -20
Total Volume and Open Interest 114,002 455,358 +2,001
Soybean Oil(CBOT)
May18 180316 32.08 32.28 31.85 31.98 -0.08 54,005 241,958 -3,451
Jul18 180316 32.32 32.50 32.08 32.22 -0.08 23,826 109,160 +4,994
Aug18 180316 32.42 32.61 32.20 32.34 -0.07 4,500 25,707 +389
Sep18 180316 32.56 32.73 32.33 32.46 -0.07 1,946 16,840 -106
Oct18 180316 32.55 32.82 32.43 32.57 -0.06 1,721 15,023 +329
Dec18 180316 32.84 33.07 32.63 32.81 -0.05 5,206 59,130 +543
Jan19 180316 33.09 33.26 32.87 33.01 -0.06 468 10,265 +108
Mar19 180316 33.12 33.48 33.10 33.24 -0.06 948 7,791 -309
May19 180316 33.35 33.66 33.29 33.43 -0.04 543 2,006 +268
Jul19 180316 33.82 33.82 33.45 33.60 -0.01 442 1,879 +151
Total Volume and Open Interest 93,704 493,153 +2,919
Canola(WCE)
Mar18 180314 513.0 513.0 513.0 513.0 -2.5 0 1,810 +0
May18 180316 521.0 524.7 521.0 523.1 +1.1 7,204 73,738 -41
Jul18 180316 526.8 530.3 526.8 528.4 +0.6 3,128 46,146 +1,340
Nov18 180316 515.6 518.7 515.6 517.9 +1.6 2,098 54,742 +809
Jan19 180316 521.4 522.4 520.8 521.8 +1.7 94 4,006 +41
Total Volume and Open Interest 12,568 179,165 +359
Corn(CBOT)
May18 180316 386.25 387.50 382.50 382.75 -4.00 184,323 711,445 -13,979
Jul18 180316 394.00 395.25 390.50 391.00 -3.50 113,688 487,730 +7,992
Sep18 180316 399.25 400.75 396.50 396.75 -3.25 41,585 199,062 +1,623
Dec18 180316 405.50 407.00 403.25 403.75 -2.50 59,676 340,501 +6,096
Mar19 180316 412.00 413.25 410.00 410.50 -2.50 7,996 74,761 +985
May19 180316 417.50 417.50 414.75 414.75 -2.25 1,211 8,843 +160
Jul19 180316 420.25 423.00 418.50 419.00 -2.25 1,981 19,072 +359
Sep19 180316 410.50 410.50 408.00 408.00 -2.50 23 1,991 +2
Dec19 180316 412.00 413.25 410.50 410.75 -2.50 1,014 18,749 +201
Mar20 180316 419.50 420.00 417.75 417.75 -2.00 25 286 +15
Total Volume and Open Interest 411,605 1,863,507 +3,345
Wheat(CBOT)
May18 180316 478.75 482.25 467.00 467.75 -11.00 64,369 229,008 +1,320
Jul18 180316 496.25 499.75 484.00 485.00 -11.00 22,821 128,446 +849
Sep18 180316 513.75 516.25 500.75 502.00 -10.50 8,624 57,725 +642
Dec18 180316 533.25 536.75 522.00 523.25 -10.00 5,151 59,329 +193
Mar19 180316 552.25 552.50 539.00 539.75 -9.50 1,098 16,438 +239
May19 180316 558.00 559.75 547.25 548.00 -9.25 340 1,224 -31
Total Volume and Open Interest 102,630 498,535 +3,259
Wheat(KCBT)
May18 180316 512.25 515.50 498.75 499.50 -14.00 23,328 123,877 -15
Jul18 180316 530.50 532.25 515.75 516.50 -14.00 10,321 74,351 +879
Sep18 180316 547.00 549.50 532.50 533.25 -14.50 2,519 43,229 +262
Dec18 180316 567.25 568.75 552.75 553.50 -13.75 1,782 37,425 +146
Mar19 180316 578.25 579.50 564.00 564.75 -13.25 657 10,540 +157
May19 180316 576.25 580.50 566.50 567.50 -12.75 131 1,524 +16
Jul19 180316 575.00 575.00 564.75 564.75 -12.50 120 1,510 +46
Total Volume and Open Interest 38,858 292,810 +1,475
Wheat(MGE)
May18 180316 615.50 618.50 610.50 611.75 -3.75 2,326 32,048 -85
Jul18 180316 622.00 624.75 617.50 618.50 -3.75 1,184 10,554 -35
Sep18 180316 628.00 629.75 624.50 625.25 -3.00 486 8,541 +48
Dec18 180316 637.75 639.50 634.00 635.00 -2.25 157 5,199 +27
Mar19 180316 643.25 643.25 641.25 641.50 -1.75 30 945 +19
May19 180316 643.25 653.50 643.25 643.25 -2.50 0 24 +0
Total Volume and Open Interest 4,183 57,344 -27
Oats(CBOT)
May18 180316 253.50 253.50 241.75 242.25 -8.75 827 4,308 -202
Jul18 180316 255.50 256.00 249.00 249.25 -6.75 102 839 +77
Sep18 180316 255.75 255.75 252.25 252.25 -3.50 2 30 +0
Dec18 180316 255.00 255.00 251.00 253.25 -3.00 13 262 +9
Total Volume and Open Interest 944 5,439 -118
Rough Rice(CBOT)
Mar18 180314 12.10 12.10 12.10 12.10 unch 0 3 +0
May18 180316 12.41 12.50 12.31 12.46 +0.05 187 5,952 -46
Jul18 180316 12.63 12.64 12.61 12.61 +0.05 9 1,220 +2
Sep18 180316 11.81 11.86 11.81 11.86 +0.07 22 830 +17
Total Volume and Open Interest 218 8,002 -30
Live Cattle(CME)
Apr18 180316 121.930 122.150 120.885 121.250 -0.600 34,270 73,589 -4,572
Jun18 180316 111.950 112.285 111.330 111.750 -0.550 24,956 153,673 +1,857
Aug18 180316 109.430 109.800 108.830 109.135 -0.665 11,574 71,494 +314
Oct18 180316 112.600 112.600 111.550 111.900 -0.700 5,882 34,129 +1,104
Dec18 180316 115.450 115.635 114.650 115.230 -0.405 3,312 19,848 +301
Feb19 180316 116.750 116.850 116.000 116.600 -0.350 987 5,473 +287
Total Volume and Open Interest 81,243 361,520 -597
Feeder Cattle(CME)
Mar18 180316 140.550 141.050 139.800 139.985 -0.645 1,358 5,511 -472
Apr18 180316 140.830 141.185 139.600 140.200 -0.630 6,353 14,869 -524
May18 180316 141.400 142.000 140.330 140.950 -0.650 4,569 15,343 +26
Aug18 180316 146.250 146.700 145.100 146.250 -0.250 2,326 10,050 +456
Sep18 180316 147.435 147.685 146.300 147.380 -0.250 464 2,323 -42
Oct18 180316 147.380 147.830 146.485 147.550 -0.135 206 1,447 +22
Nov18 180316 146.750 147.380 146.100 147.285 -0.095 128 1,405 -11
Total Volume and Open Interest 15,442 51,402 -523
Lean Hogs(CME)
Apr18 180316 65.700 66.535 65.385 65.450 -0.275 20,596 40,577 -3,476
May18 180316 72.850 73.100 71.700 72.750 unch 445 3,264 +15
Jun18 180316 78.930 79.600 77.785 79.135 -0.045 15,262 82,672 +1,486
Jul18 180316 80.385 80.830 79.050 80.200 -0.300 5,293 23,270 +717
Aug18 180316 80.930 81.180 79.450 80.600 -0.450 4,625 32,017 +1,236
Oct18 180316 69.330 69.400 68.180 69.285 -0.065 1,812 31,572 +346
Dec18 180316 63.830 63.950 63.050 63.830 +0.045 681 14,861 +0
Feb19 180316 67.330 67.600 66.930 67.430 -0.120 158 2,233 +16
Total Volume and Open Interest 48,914 230,864 +358
Class III Milk(CME)
Mar18 180316 14.30 14.31 14.26 14.28 -0.02 222 4,236 +6
Apr18 180316 14.16 14.34 14.06 14.33 +0.21 476 3,490 -94
May18 180316 14.20 14.32 14.12 14.30 +0.15 332 3,077 +206
Jun18 180316 14.62 14.70 14.56 14.67 +0.12 172 2,366 +14
Jul18 180316 15.20 15.29 15.11 15.28 +0.12 65 1,831 +26
Aug18 180316 15.61 15.69 15.61 15.69 +0.07 67 1,570 +16
Sep18 180316 15.89 15.98 15.89 15.98 +0.08 75 1,763 +30
Oct18 180316 15.93 15.98 15.93 15.97 +0.06 48 1,430 +39
Nov18 180316 15.83 15.90 15.83 15.90 +0.06 56 1,359 +35
Dec18 180316 15.78 15.85 15.78 15.85 +0.06 47 1,286 +31
Jan19 180316 15.66 15.66 15.66 15.66 +0.09 14 82 +0
Feb19 180316 15.63 15.63 15.63 15.63 +0.03 15 47 +2
Mar19 180316 15.63 15.63 15.63 15.63 +0.01 12 33 -8
Total Volume and Open Interest 1,629 22,844 +327
Cocoa(ICE)
Mar18 180314 2575 2575 2575 2575 +24 150 105 -50
May18 180316 2536 2546 2514 2522 -14 20,178 123,296 -840
Jul18 180316 2557 2567 2541 2547 -10 9,741 70,985 +376
Sep18 180316 2565 2578 2553 2559 -10 4,946 37,358 -262
Dec18 180316 2557 2574 2551 2557 -6 2,854 28,149 +791
Mar19 180316 2543 2556 2537 2542 -5 1,883 21,170 +543
May19 180316 2545 2558 2540 2545 -4 347 9,810 +98
Total Volume and Open Interest 40,254 301,544 +778
Coffee "C"(ICE)
Mar18 180316 117.25 117.25 116.95 116.95 -0.70 1 28 -1
May18 180316 119.05 119.20 116.90 118.05 -0.70 16,110 138,678 +335
Jul18 180316 121.35 121.40 119.10 120.20 -0.75 8,594 49,259 +1,222
Sep18 180316 123.65 123.65 121.35 122.40 -0.80 4,929 29,068 +1,322
Dec18 180316 127.15 127.15 124.85 125.80 -0.80 2,833 22,871 -302
Mar19 180316 130.75 130.75 128.35 129.30 -0.85 1,184 8,414 -105
Total Volume and Open Interest 34,162 255,257 +2,678
Orange Juice(ICE)
May18 180316 138.90 139.95 137.40 138.30 -0.50 399 9,349 -2
Jul18 180316 139.75 140.25 137.85 138.55 -0.45 130 1,774 +31
Sep18 180316 139.50 140.80 138.50 139.00 -0.60 67 756 +3
Nov18 180316 140.10 140.10 139.15 139.60 -0.70 32 381 +24
Jan19 180316 140.00 140.25 140.00 140.25 -0.75 2 8 +1
Mar19 180316 140.75 140.75 140.75 140.75 -1.30 0 1 +0
Total Volume and Open Interest 630 12,269 +57
Sugar #11(ICE)
May18 180316 12.73 12.74 12.60 12.65 -0.09 56,643 424,739 +1,096
Jul18 180316 12.96 12.96 12.82 12.85 -0.10 28,132 211,487 +2,976
Oct18 180316 13.33 13.33 13.21 13.23 -0.10 13,225 129,552 +285
Mar19 180316 14.26 14.26 14.13 14.17 -0.08 6,271 93,801 +564
May19 180316 14.35 14.37 14.27 14.31 -0.09 1,158 21,939 +261
Jul19 180316 14.47 14.49 14.40 14.42 -0.09 215 13,106 -47
Oct19 180316 14.74 14.76 14.66 14.68 -0.09 111 10,657 +57
Mar20 180316 15.23 15.26 15.16 15.16 -0.09 47 4,685 -25
Total Volume and Open Interest 105,895 913,229 +5,198
London Cocoa(LCE)
May18 180316 1792 1809 1789 1796 unch 24,160 78,937 +2,873
Jul18 180316 1795 1816 1792 1803 +3 7,666 55,720 +352
Sep18 180316 1794 1813 1790 1801 +4 4,753 30,051 -407
Dec18 180316 1788 1809 1784 1797 +6 6,905 40,923 +1,596
Mar19 180316 1778 1794 1768 1782 +3 4,322 29,663 +1,276
May19 180316 1778 1793 1767 1784 +3 950 11,526 +463
Jul19 180316 1786 1805 1786 1796 +3 118 6,782 -8
Total Volume and Open Interest 48,908 258,420 -2,280
London Sugar(LCE)
May18 180316 348.50 348.90 346.20 348.30 -0.70 7,795 50,856 -1,640
Aug18 180316 347.30 347.60 344.70 346.10 -1.70 4,867 28,413 +314
Oct18 180316 348.50 348.70 346.60 347.00 -2.20 880 9,388 +68
Dec18 180316 354.20 354.60 352.80 353.40 -1.60 66 4,516 +21
Mar19 180316 362.00 362.50 361.10 361.80 -1.60 47 3,875 -6
Total Volume and Open Interest 13,663 100,025 -1,238
Cotton(ICE)
May18 180316 83.70 83.70 82.42 82.85 -0.68 11,018 125,899 +45
Jul18 180316 83.75 83.75 82.57 82.98 -0.62 4,835 58,531 +105
Oct18 180316 79.38 79.38 79.38 79.38 -0.13 1 3 -1
Dec18 180316 78.04 78.30 77.69 78.28 +0.09 3,395 70,252 -671
Mar19 180316 78.35 78.47 77.89 78.47 +0.10 408 10,820 +89
May19 180316 78.35 78.48 78.05 78.48 +0.13 199 750 +96
Total Volume and Open Interest 20,015 271,844 -381
Lumber(CME)
May18 180316 493.3 496.0 487.5 489.1 -5.3 244 5,263 +43
Jul18 180316 482.0 483.1 475.0 477.2 -6.2 52 683 +11
Sep18 180316 464.7 468.4 464.7 464.8 -3.2 22 160 +11
Nov18 180316 447.1 447.1 447.1 447.1 +1.1 0 87 +0
Total Volume and Open Interest 366 6,226 +26
Crude Oil(NYM)
Apr18 180316 61.19 62.54 61.08 62.34 +1.15 665,017 144,426 -35,683
May18 180316 61.24 62.60 61.14 62.41 +1.16 316,240 460,013 +20,868
Jun18 180316 61.10 62.44 61.01 62.25 +1.12 95,945 333,845 +5,326
Jul18 180316 60.80 62.10 60.74 61.94 +1.09 31,574 124,146 +4,085
Aug18 180316 60.37 61.64 60.35 61.49 +1.03 19,412 97,142 +293
Sep18 180316 60.05 61.15 59.91 61.03 +0.99 30,649 142,884 -1,408
Oct18 180316 59.58 60.67 59.48 60.55 +0.93 7,407 92,477 +48
Nov18 180316 59.32 60.23 59.12 60.11 +0.87 3,886 72,371 -40
Dec18 180316 58.77 59.83 58.62 59.70 +0.82 47,079 240,939 +1,173
Jan19 180316 58.54 59.38 58.37 59.30 +0.76 3,088 84,529 -611
Feb19 180316 58.17 58.99 58.00 58.88 +0.71 4,129 53,614 +1,071
Mar19 180316 57.73 58.57 57.64 58.47 +0.65 5,396 47,179 +1,504
Apr19 180316 58.09 58.09 58.09 58.09 +0.60 490 22,347 +85
May19 180316 57.73 57.73 57.73 57.73 +0.55 199 20,568 -72
Jun19 180316 56.89 57.58 56.68 57.39 +0.51 7,202 107,627 +1,934
Jul19 180316 57.04 57.04 57.04 57.04 +0.47 483 17,422 +14
Total Volume and Open Interest 1,250,355 2,401,740 -1,422
e-miNY Crude Oil(NYM)
Apr18 180316 61.200 62.550 61.075 62.350 +1.150 15,944 2,211 -300
May18 180316 61.275 62.600 61.125 62.400 +1.150 1,061 550 +82
Jun18 180316 61.075 62.375 61.025 62.250 +1.125 85 160 +21
Jul18 180316 60.850 61.975 60.850 61.950 +1.100 2 67 +2
Aug18 180316 60.450 61.500 60.450 61.500 +1.050 0 121 +0
Sep18 180316 60.475 61.025 60.475 61.025 +0.975 0 66 +0
Oct18 180316 60.550 60.550 60.550 60.550 +0.925 0 36 +0
Nov18 180316 59.250 60.100 59.250 60.100 +0.850 0 129 +0
Dec18 180316 58.875 59.725 58.875 59.700 +0.825 2 164 +1
Jan19 180316 59.300 59.300 59.300 59.300 +0.750 0 30 +0
Total Volume and Open Interest 17,094 3,577 -194
NY Harbor ULSD(NYM)
Apr18 180316 189.29 191.90 188.35 191.18 +1.89 52,027 69,283 -2,918
May18 180316 189.67 192.38 188.81 191.72 +1.95 40,205 94,873 +2,723
Jun18 180316 189.89 192.74 189.11 192.14 +2.02 36,094 55,347 +1,728
Jul18 180316 190.24 192.95 189.34 192.36 +2.07 19,151 36,472 -640
Aug18 180316 190.23 193.08 189.49 192.55 +2.16 9,721 23,678 +1,571
Sep18 180316 190.28 193.18 189.67 192.74 +2.22 5,419 17,824 +263
Oct18 180316 190.42 193.33 189.84 192.94 +2.25 1,834 9,998 +117
Nov18 180316 190.50 193.42 190.02 193.06 +2.25 1,664 10,383 +205
Dec18 180316 190.55 193.47 190.01 193.08 +2.27 11,173 51,132 +823
Jan19 180316 190.59 193.61 190.27 193.28 +2.31 553 7,822 +16
Feb19 180316 190.34 193.48 190.18 193.18 +2.32 400 2,822 +40
Mar19 180316 192.54 192.54 192.54 192.54 +2.26 192 3,274 +103
Apr19 180316 188.33 191.02 188.33 191.02 +2.19 29 1,405 +16
May19 180316 189.92 189.92 189.92 189.92 +2.13 4 644 -1
Total Volume and Open Interest 178,759 396,576 +3,965
RBOB Gasoline(NYM)
Apr18 180316 191.96 195.42 190.81 194.59 +2.11 66,586 78,351 -4,626
May18 180316 192.87 196.50 191.99 195.73 +2.28 62,858 134,375 +5,769
Jun18 180316 192.86 196.61 192.19 195.86 +2.37 34,407 55,122 +1,184
Jul18 180316 192.32 195.69 191.40 194.97 +2.41 18,199 40,119 -509
Aug18 180316 190.48 193.86 189.82 193.23 +2.34 11,854 26,679 -375
Sep18 180316 187.60 191.21 187.35 190.64 +2.35 12,466 27,907 -594
Oct18 180316 174.79 177.79 174.00 177.25 +2.29 3,195 12,811 -169
Nov18 180316 171.00 174.21 170.44 173.66 +2.26 2,204 12,470 -226
Dec18 180316 168.27 171.48 167.70 171.05 +2.31 4,349 20,790 -555
Jan19 180316 167.72 170.49 166.80 170.09 +2.31 1,408 8,630 +882
Total Volume and Open Interest 217,637 422,656 +823
e-miNY RBOB Gasoline(NYM)
Apr18 180316 194.59 194.59 194.59 194.59 +2.11 0 1 +0
May18 180316 195.73 195.73 195.73 195.73 +2.28      
Jun18 180316 195.86 195.86 195.86 195.86 +2.37      
Jul18 180316 194.97 194.97 194.97 194.97 +2.41      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180316 2.685 2.701 2.667 2.688 +0.007 146,222 166,852 -13,750
May18 180316 2.716 2.729 2.698 2.716 +0.004 80,301 300,346 +3,748
Jun18 180316 2.767 2.781 2.751 2.770 +0.005 27,877 83,079 -4,041
Jul18 180316 2.821 2.833 2.805 2.823 +0.006 22,735 127,804 +3,578
Aug18 180316 2.838 2.848 2.822 2.839 +0.004 11,106 61,888 +421
Sep18 180316 2.819 2.833 2.807 2.824 +0.005 14,214 84,445 +2,859
Oct18 180316 2.831 2.844 2.818 2.836 +0.005 22,128 129,154 +451
Nov18 180316 2.875 2.889 2.870 2.884 +0.002 7,133 43,559 -221
Dec18 180316 3.005 3.009 2.992 3.006 unch 3,331 45,849 +266
Jan19 180316 3.088 3.096 3.081 3.094 unch 11,302 65,379 +739
Feb19 180316 3.062 3.062 3.048 3.062 unch 2,246 30,534 +341
Mar19 180316 2.960 2.968 2.952 2.967 unch 5,831 56,606 +386
Apr19 180316 2.683 2.695 2.676 2.694 +0.002 7,497 65,743 +1,093
May19 180316 2.648 2.657 2.642 2.656 unch 2,132 21,439 -228
Jun19 180316 2.674 2.683 2.668 2.683 -0.001 832 12,854 +271
Jul19 180316 2.703 2.711 2.697 2.711 -0.002 684 10,564 -90
Total Volume and Open Interest 370,476 1,398,985 -2,255
Brent Crude Oil(ICE)
May18 180316 65.07 66.42 64.88 66.21 +1.09 267,591 346,873 +486
Jun18 180316 65.01 66.26 64.75 66.05 +1.10 206,818 454,659 +17,481
Jul18 180316 64.67 65.94 64.50 65.75 +1.07 81,984 210,011 +801
Aug18 180316 64.37 65.58 64.19 65.41 +1.03 47,401 130,407 +95
Sep18 180316 64.07 65.23 63.88 65.06 +0.99 60,640 147,984 +1,690
Oct18 180316 63.76 64.87 63.55 64.71 +0.94 32,535 68,114 -3,468
Nov18 180316 63.43 64.47 63.23 64.36 +0.90 19,847 74,334 +2,277
Dec18 180316 63.14 64.16 62.91 64.01 +0.86 68,753 267,481 +853
Jan19 180316 62.82 63.73 62.63 63.68 +0.82 5,270 48,987 -887
Feb19 180316 63.38 63.38 63.38 63.38 +0.78 2,045 32,371 -175
Mar19 180316 63.08 63.08 63.08 63.08 +0.74 2,230 35,246 -29
Apr19 180316 62.80 62.80 62.80 62.80 +0.70 972 12,306 +28
May19 180316 62.53 62.53 62.53 62.53 +0.67 419 16,205 +163
Jun19 180316 61.57 62.32 61.34 62.23 +0.64 9,865 83,012 +257
Total Volume and Open Interest 830,095 2,353,637 +21,105
Gas Oil(ICE)
Apr18 180316 575.00 583.50 572.50 580.50 +5.75 90,499 188,170 -10,710
May18 180316 576.50 584.00 573.25 581.25 +5.75 74,430 178,752 -12,391
Jun18 180316 575.00 583.25 572.50 580.50 +6.00 43,370 124,691 +4,638
Jul18 180316 574.25 582.50 572.00 579.75 +6.00 16,283 54,673 +319
Aug18 180316 573.50 581.25 572.25 579.25 +5.75 7,923 40,721 +693
Sep18 180316 573.50 581.00 571.75 578.75 +5.75 9,108 38,933 +1,386
Oct18 180316 572.50 580.25 571.50 578.25 +5.75 2,006 30,187 +79
Nov18 180316 570.75 578.50 569.75 576.50 +5.75 1,092 16,180 +54
Dec18 180316 569.00 576.75 567.50 574.75 +5.75 17,985 114,694 +143
Jan19 180316 568.00 575.25 567.25 573.50 +5.50 304 19,751 +28
Total Volume and Open Interest 269,317 964,341 -14,838
Ethanol(CBOT)
Apr18 180316 1.519 1.519 1.492 1.493 -0.021 128 1,152 +21
May18 180316 1.534 1.534 1.515 1.516 -0.019 25 329 +2
Jun18 180316 1.530 1.530 1.516 1.516 -0.018 0 166 +0
Jul18 180316 1.515 1.515 1.514 1.514 -0.018 0 162 +0
Aug18 180316 1.513 1.513 1.513 1.513 -0.018 0 8 +0
Sep18 180316 1.510 1.510 1.510 1.510 -0.017 0 113 +0
Oct18 180316 1.503 1.503 1.503 1.503 -0.017      
Nov18 180316 1.487 1.487 1.487 1.487 -0.017 0 16 +0
Total Volume and Open Interest 153 1,990 +23
WTI Crude Oil(ICE)
Apr18 180316 61.24 62.54 61.09 62.34 +1.15 49,650 33,919 -9,926
May18 180316 61.25 62.60 61.15 62.41 +1.16 60,860 63,856 +170
Jun18 180316 61.09 62.43 61.03 62.25 +1.12 38,126 85,837 -1,479
Jul18 180316 60.79 62.10 60.74 61.94 +1.09 14,388 30,887 +1,347
Aug18 180316 60.40 61.64 60.35 61.49 +1.03 7,234 20,669 +440
Sep18 180316 60.12 61.15 59.98 61.03 +0.99 5,120 26,473 +296
Oct18 180316 59.68 60.62 59.48 60.55 +0.93 1,188 9,696 -143
Nov18 180316 59.29 60.18 59.29 60.11 +0.87 951 13,006 +79
Dec18 180316 58.80 59.83 58.73 59.70 +0.82 14,063 105,435 -5,137
Jan19 180316 59.30 59.30 59.30 59.30 +0.76 111 5,952 -39
Feb19 180316 58.88 58.88 58.88 58.88 +0.71 75 6,760 +7
Mar19 180316 58.47 58.47 58.47 58.47 +0.65 73 6,999 +2
Apr19 180316 58.09 58.09 58.09 58.09 +0.60 12 1,854 -4
May19 180316 57.73 57.73 57.73 57.73 +0.55 5 2,479 +2
Jun19 180316 56.81 57.45 56.79 57.39 +0.51 1,680 24,204 +656
Jul19 180316 57.04 57.04 57.04 57.04 +0.47 0 1,768 +0
Total Volume and Open Interest 195,527 534,515 -13,795
US Dollar Index(ICE)
Mar18 180316 90.120 90.375 89.875 90.213 +0.088 24,987 16,309 -4,952
Jun18 180316 89.685 89.950 89.450 89.798 +0.118 14,125 20,639 +6,936
Sep18 180316 89.310 89.515 89.115 89.368 +0.088 51 712 +45
Total Volume and Open Interest 39,166 37,948 +2,028
Australian Dollar(CME)
Mar18 180316 77.98 78.04 77.09 77.13 -0.85 146,756 57,116 -20,521
Jun18 180316 78.01 78.07 77.12 77.16 -0.85 62,207 62,118 +35,252
Sep18 180316 78.10 78.10 77.22 77.22 -0.86 2 522 +2
Total Volume and Open Interest 210,230 121,222 +14,749
British Pound(CME)
Mar18 180316 139.39 139.81 138.88 139.40 +0.07 142,502 98,989 -33,018
Jun18 180316 139.99 140.40 139.45 139.96 +0.04 68,170 104,368 +31,693
Sep18 180316 140.39 140.82 140.08 140.52 +0.05 16 488 +1
Total Volume and Open Interest 212,368 205,021 -1,130
Canadian Dollar(CME)
Mar18 180316 76.60 76.65 76.33 76.36 -0.23 86,530 86,342 -17,718
Jun18 180316 76.78 76.80 76.45 76.50 -0.24 40,287 65,443 +20,414
Sep18 180316 76.86 76.92 76.65 76.65 -0.24 148 2,109 +77
Dec18 180316 77.00 77.00 76.79 76.79 -0.24 555 3,511 +548
Total Volume and Open Interest 127,623 157,826 +3,348
Japanese Yen(CME)
Mar18 180316 94.06 94.71 94.03 94.27 +0.14 173,935 182,024 -33,445
Jun18 180316 94.68 95.31 94.63 94.87 +0.13 86,371 109,311 +47,065
Sep18 180316 95.66 95.94 95.47 95.50 +0.13 19 482 +14
Total Volume and Open Interest 261,473 293,406 +13,735
Swiss Franc(CME)
Mar18 180316 105.08 105.43 104.75 104.97 -0.12 38,518 35,843 -12,489
Jun18 180316 105.95 106.28 105.58 105.81 -0.13 26,228 32,225 +17,390
Sep18 180316 106.80 107.11 106.50 106.70 -0.11 0 37 +0
Total Volume and Open Interest 64,746 68,122 +4,901
EuroFX(CME)
Mar18 180316 123.04 123.37 122.60 122.86 -0.19 356,237 236,645 -113,373
Jun18 180316 123.92 124.24 123.47 123.71 -0.23 205,359 337,301 +111,684
Sep18 180316 124.86 125.11 124.39 124.62 -0.22 237 2,600 +163
Total Volume and Open Interest 567,626 583,751 -1,008
Mexican Peso(CME)
Mar18 180316 534.75 535.50 532.88 534.50 +0.88 95,436 63,549 -42,801
Apr18 180316 532.25 532.25 532.25 532.25 +0.63      
Total Volume and Open Interest 165,044 201,355 +5,132
Brazilian Real(CME)
Apr18 180316 303.00 305.20 302.20 304.65 +1.05 2,776 20,952 -733
May18 180316 302.80 303.75 302.15 303.75 +1.00 3 179 +1
Jun18 180316 304.05 304.05 300.85 302.90 +1.00 0 684 +0
Jul18 180316 301.95 301.95 301.95 301.95 +0.95 0 50 +0
Total Volume and Open Interest 2,779 21,918 -732
30-Year T-Bonds(CBOT)
Mar18 180316 145~280 146~110 145~100 145~140 -0~120 589 1,752 -243
Jun18 180316 144~270 145~110 144~080 144~140 -0~120 298,846 821,326 +3,766
Sep18 180316 143~140 143~140 143~140 143~140 -0~120 0 62 +0
Total Volume and Open Interest 299,435 823,140 +3,523
10-Year T-Notes(CBOT)
Mar18 180316 121~025 121~070 120~290 120~310 -0~040 8,201 21,240 -1,587
Jun18 180316 120~145 120~195 120~085 120~110 -0~050 1,692,033 3,387,679 +18,481
Sep18 180316 120~000 120~000 120~000 120~000 -0~050 11 30 +5
Total Volume and Open Interest 1,700,245 3,408,949 +16,899
5-Year T-Notes(CBOT)
Mar18 180316 114~150 114~150 114~092 114~100 -0~034 9,656 19,718 -1,653
Jun18 180316 114~034 114~056 113~314 114~004 -0~036 934,847 3,325,309 +23,947
Sep18 180316 114~004 114~004 114~004 114~004 -0~036 0 6 +0
Total Volume and Open Interest 944,503 3,345,033 +22,294
2 Year T-Notes(CBOT)
Mar18 180316 106~162 106~172 106~156 106~160 -0~006 4,019 29,316 -160
Jun18 180316 106~074 106~086 106~070 106~072 -0~004 479,401 1,878,190 +12,423
Sep18 180316 106~072 106~072 106~072 106~072 -0~004      
Total Volume and Open Interest 483,420 1,907,506 +12,263
Eurodollars(CME)
Mar18 180316 97.785 97.793 97.775 97.775 -0.020 368,933 1,237,830 -38,371
Jun18 180316 97.690 97.700 97.665 97.670 -0.030 436,350 1,751,758 +23,500
Sep18 180316 97.600 97.610 97.570 97.580 -0.025 336,465 1,468,433 -14,351
Dec18 180316 97.475 97.485 97.445 97.455 -0.025 460,296 2,028,179 +46,279
Mar19 180316 97.370 97.385 97.345 97.350 -0.025 325,986 1,399,031 +27,462
Jun19 180316 97.270 97.285 97.240 97.245 -0.030 412,805 1,424,473 +12,226
Sep19 180316 97.205 97.225 97.175 97.180 -0.035 264,836 922,251 +1,240
Dec19 180316 97.135 97.160 97.105 97.110 -0.035 464,894 2,273,441 +35,142
Mar20 180316 97.125 97.145 97.090 97.090 -0.040 225,596 1,048,271 -457
Jun20 180316 97.115 97.140 97.075 97.080 -0.040 288,026 897,753 +11,263
Sep20 180316 97.110 97.130 97.070 97.075 -0.040 214,472 649,330 +15,251
Dec20 180316 97.085 97.105 97.045 97.050 -0.040 186,223 760,994 +12,272
Mar21 180316 97.080 97.100 97.040 97.045 -0.040 84,212 525,123 +199
Jun21 180316 97.075 97.100 97.035 97.040 -0.040 80,606 257,003 +3,915
Sep21 180316 97.070 97.090 97.030 97.035 -0.040 54,865 193,002 +510
Dec21 180316 97.055 97.075 97.015 97.020 -0.040 78,684 286,417 -5,437
Mar22 180316 97.045 97.070 97.010 97.015 -0.040 44,523 132,918 -3,043
Jun22 180316 97.040 97.065 97.005 97.010 -0.040 34,080 84,027 -32
Total Volume and Open Interest 4,545,460 1,084,300 +139,564
Ultra T-Bond(CBOT)
Mar18 180316 159~12 159~16 158~03 158~09 -0~17 6,610 20,480 -5,984
Jun18 180316 158~01 158~21 157~05 157~12 -0~17 143,577 937,242 +6,816
Sep18 180316 156~12 156~12 156~12 156~12 -0~17      
Total Volume and Open Interest 150,187 957,722 +832
Ultra 10-Yr T-Note(CBOT)
Mar18 180316 128~315 129~115 128~270 128~305 -0~065 2,206 7,326 -788
Jun18 180316 128~240 129~000 128~145 128~185 -0~065 161,257 545,164 +7,848
Sep18 180316 128~185 128~185 128~185 128~185 -0~065      
Total Volume and Open Interest 163,463 552,490 +7,060
30 Day Federal Funds(CBOT)
Mar18 180316 98.503 98.503 98.497 98.500 -0.003 196 113,235 +38
Apr18 180316 98.330 98.335 98.325 98.330 unch 15,149 411,816 +614
May18 180316 98.315 98.320 98.310 98.315 unch 9,081 164,295 +512
Jun18 180316 98.225 98.225 98.215 98.225 unch 10,381 84,181 +4,867
Jul18 180316 98.145 98.150 98.135 98.140 unch 35,041 216,319 +3,958
Aug18 180316 98.115 98.115 98.110 98.110 unch 25,877 152,895 +4,047
Total Volume and Open Interest 244,338 2,146,176 +39,275
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 180316 163.10 163.30 162.54 163.08 +0.30 52,619 249,290 -18,669
Sep18 180316 168.70 168.70 168.70 168.70 +0.34 1 2 -1
Dec18 180316 168.70 168.70 168.70 168.70 +0.34      
Total Volume and Open Interest 52,620 262,333 -5,629
Euro-Bund(EUREX)
Jun18 180316 158.24 158.35 157.98 158.19 +0.05 674,070 1,665,428 -224,420
Sep18 180316 158.06 158.06 157.90 157.90 +0.05 18 136 -21
Dec18 180316 156.19 156.19 156.19 156.19 +0.05      
Total Volume and Open Interest 674,088 1,883,982 -6,023
Euro-Bobl(EUREX)
Jun18 180316 130.71 130.75 130.61 130.70 +0.03 469,002 1,495,659 -156,896
Sep18 180316 130.05 130.05 130.05 130.05 +0.03 0 2 +0
Dec18 180316 130.05 130.05 130.05 130.05 +0.03      
Total Volume and Open Interest 469,002 1,603,478 -49,079
Euro-Schatz(EUREX)
Jun18 180316 111.89 111.91 111.87 111.90 +0.02 306,734 1,592,690 -128,673
Sep18 180316 111.70 111.70 111.70 111.70 +0.02      
Dec18 180316 111.70 111.70 111.70 111.70 +0.02      
Total Volume and Open Interest 306,734 1,688,131 -33,232
3-Mth Euribor(EUREX)
Mar18 180316 100.330 100.330 100.330 100.330 unch 100 5,933 +0
Jun18 180316 100.320 100.320 100.320 100.320 unch 0 3,497 +0
Sep18 180316 100.315 100.315 100.315 100.315 +0.005 0 3,099 +0
Total Volume and Open Interest 1,213 36,139 +124
Long Gilt(LIFFE)
Mar18 180316 123~00 123~02 122~29 122~29 +0~01 179 24,497 -179
Jun18 180316 121~30 122~04 121~23 121~29 +0~01 201,735 700,559 -4,373
Total Volume and Open Interest 201,914 725,056 -4,552
3-Mth Short Sterling(LIFFE)
Mar18 180316 99.39 99.39 99.38 99.38 -0.01 37,085 337,967 -1,727
Jun18 180316 99.19 99.20 99.18 99.19 unch 82,391 711,013 +6,557
Sep18 180316 99.09 99.10 99.08 99.09 unch 70,852 409,570 +171
Dec18 180316 98.99 99.01 98.98 98.99 unch 77,631 465,751 +2,311
Mar19 180316 98.91 98.92 98.90 98.91 unch 70,070 346,392 -8,811
Jun19 180316 98.83 98.85 98.82 98.83 unch 76,690 307,217 +4,622
Total Volume and Open Interest 809,617 3,794,405 +24,390
3-Mth Euribor(LIFFE)
Mar18 180316 100.325 100.330 100.325 100.330 unch 22,294 451,987 -2,440
Jun18 180316 100.320 100.325 100.315 100.320 unch 38,757 541,153 -5,710
Sep18 180316 100.310 100.315 100.310 100.315 +0.005 51,032 561,799 -314
Total Volume and Open Interest 897,939 5,147,127 -16,746
3-Mth Aus T-Bills(SFE)
Jun18 180316 98.11 98.15 98.11 98.13 +0.01 35,470 208,943 +2,060
Sep18 180316 98.10 98.13 98.10 98.11 unch 46,923 214,512 +16,803
Dec18 180316 98.04 98.08 98.03 98.06 +0.01 34,153 201,964 +14,514
Mar19 180316 97.97 98.00 97.96 97.98 unch 18,199 143,757 +5,017
Jun19 180316 97.89 97.91 97.87 97.90 +0.01 12,422 106,700 +1,447
Sep19 180316 97.79 97.82 97.78 97.81 +0.01 12,484 80,711 +6,141
Dec19 180316 97.71 97.74 97.70 97.73 +0.01 5,987 51,974 +762
Mar20 180316 97.64 97.66 97.63 97.66 +0.01 6,594 22,221 +1,696
Jun20 180316 97.60 97.60 97.59 97.59 +0.01 30 3,162 +21
Sep20 180316 97.52 97.54 97.52 97.54 +0.01 70 3,267 +20
Total Volume and Open Interest 172,401 1,039,108 +48,501
10-Year Aus T-Bonds(SFE)
Jun18 180316 97.27 97.31 97.25 97.29 +0.01 200,218 1,043,109 +102,244
Sep18 180316 97.29 97.29 97.29 97.29        
3-Year Aus T-Bonds(SFE)
Jun18 180316 97.89 97.90 97.87 97.89 -0.00 497,040 928,676 +343,123
Sep18 180316 97.89 97.89 97.89 97.89        
Gold(CMX)
Apr18 180316 1316.8 1321.8 1309.5 1312.3 -5.5 252,583 255,302 +2,450
Jun18 180316 1322.3 1327.4 1315.3 1318.0 -5.5 28,680 182,659 +7,377
Aug18 180316 1327.5 1333.2 1321.1 1323.9 -5.5 4,335 40,897 +635
Oct18 180316 1332.6 1338.6 1328.2 1329.7 -5.5 617 5,718 +25
Dec18 180316 1340.3 1345.2 1333.1 1335.8 -5.5 1,380 40,211 +425
Feb19 180316 1345.1 1350.5 1342.0 1342.0 -5.5 155 2,565 +72
Apr19 180316 1351.9 1351.9 1348.2 1348.2 -5.5 0 2,877 +0
Jun19 180316 1354.8 1354.8 1354.8 1354.8 -5.4 55 1,856 -18
Aug19 180316 1360.5 1361.1 1360.5 1361.1 -5.4 3 12 +2
Oct19 180316 1367.7 1367.7 1367.7 1367.7 -5.4 0 27 +0
Dec19 180316 1375.2 1375.2 1375.2 1375.2 -5.4 3 3,349 +0
Total Volume and Open Interest 288,030 537,768 +11,006
Silver(CMX)
Mar18 180316 1633.5 1640.5 1618.5 1620.2 -15.1 3 157 -245
May18 180316 1638.5 1649.5 1620.5 1627.2 -15.0 59,932 145,227 +1,638
Jul18 180316 1648.0 1657.5 1629.0 1635.7 -15.0 1,758 26,830 +724
Sep18 180316 1658.0 1666.5 1639.0 1645.4 -15.1 822 10,025 +298
Dec18 180316 1672.0 1681.0 1653.0 1659.8 -15.1 1,160 18,754 +666
Mar19 180316 1693.0 1694.5 1672.0 1674.6 -14.8 27 520 -4
May19 180316 1684.0 1684.3 1684.0 1684.3 -14.8 31 54 +0
Total Volume and Open Interest 63,812 203,158 +3,064
Platinum(NYMEX)
Apr18 180316 955.0 960.0 945.8 950.2 -6.7 13,611 57,015 -224
Jul18 180316 960.0 965.0 951.0 955.4 -6.7 1,667 22,005 +483
Oct18 180316 967.2 967.2 958.0 960.8 -6.7 14 454 +8
Jan19 180316 966.3 966.3 966.3 966.3 -6.5 0 17 +0
Total Volume and Open Interest 15,292 79,492 +267
Palladium(NYMEX)
Mar18 180316 992.30 992.30 992.30 992.30 +7.55 0 11 -2
Jun18 180316 983.00 992.75 976.75 988.55 +7.55 3,505 23,914 +160
Sep18 180316 981.40 985.95 974.00 983.55 +7.15 46 1,026 +22
Total Volume and Open Interest 3,551 24,984 +180
Copper(CMX)
Mar18 180316 312.30 312.60 307.60 309.30 -1.80 446 2,016 -238
May18 180316 312.65 314.95 309.00 310.75 -2.00 113,107 142,427 -3,446
Jul18 180316 314.20 316.85 310.95 312.70 -2.00 9,986 45,902 -761
Sep18 180316 315.80 318.65 312.80 314.55 -1.95 5,164 31,883 +108
Dec18 180316 317.00 320.60 314.75 316.50 -1.95 1,450 20,181 -208
Total Volume and Open Interest 132,055 269,430 -4,221
E-mini DJIA Index(CBOT)
Jun18 180316 24944 25050 24848 24965 +41 275,678 97,578 +9,502
Sep18 180316 24990 25096 24898 25013 +47 41 168 -7
Dec18 180316 25061 25064 25061 25061 +50 0 9 +0
Mar19 180316 25093 25093 25093 25093 +48      
Total Volume and Open Interest 359,609 147,740 +1,737
S & P 500(CME)
Jun18 180316 2757.90 2766.00 2750.60 2755.90 +0.30 3,187 26,947 +1,187
Sep18 180316 2762.90 2771.20 2762.90 2762.90 +0.70 0 25 +0
Dec18 180316 2768.40 2776.30 2768.40 2768.40 +1.10 0 300 +0
Mar19 180316 2773.50 2781.40 2773.50 2773.50 +1.10      
Total Volume and Open Interest 12,661 90,131 +1,432
S & P 500 E-Mini(CME)
Jun18 180316 2757.50 2766.25 2750.25 2756.00 +0.50 1,930,552 2,609,150 +223,651
Sep18 180316 2765.75 2772.25 2757.50 2763.00 +0.75 1,844 19,456 +1,261
Dec18 180316 2772.50 2777.25 2766.50 2768.50 +1.25 107 25,000 +49
Mar19 180316 2773.50 2779.75 2773.50 2773.50 +1.00 0 46 +0
Total Volume and Open Interest 2,699,403 3,718,716 -44,753
NASDAQ 100 E-Mini(CME)
Jun18 180316 7072.75 7084.75 7033.00 7044.00 -26.50 470,283 213,106 +27,336
Sep18 180316 7096.00 7117.50 7068.50 7078.00 -25.50 87 719 +38
Dec18 180316 7105.00 7105.00 7105.00 7105.00 -27.50 0 15 +0
Total Volume and Open Interest 587,697 302,403 +8,303
S&P Midcap 400(CME) e-Mini
Mar18 180316 1921.90 1927.80 1921.50 1924.85 +2.05 7,314 13,112 -4,860
Jun18 180316 1930.90 1944.90 1924.80 1939.40 +12.70 20,490 77,470 +5,626
Sep18 180316 1945.20 1946.40 1945.20 1945.20 +13.70      
Total Volume and Open Interest 27,804 90,582 +766
Volatility Index(CBOE)
Mar18 180316 16.70 17.05 15.50 16.27 -0.50 89,326 89,981 -7,343
Apr18 180316 16.70 16.95 16.05 16.48 -0.25 80,292 154,452 +7,891
May18 180316 17.05 17.25 16.61 16.83 -0.30 23,648 42,215 +1,171
Jun18 180316 17.20 17.35 16.85 16.98 -0.30 9,998 40,101 -329
Total Volume and Open Interest 211,200 403,064 +2,540
S & P 600(CME)
Mar18 180316 961.55 961.55 961.55 961.55 -0.35      
Jun18 180316 970.30 970.30 970.30 970.30 +8.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180316 1585.10 1594.70 1579.00 1590.90 +8.40 11,546 7,495 +2,416
Total Volume and Open Interest 15,977 28,865 +1,277
Nikkei 225(CME)
Jun18 180316 21700 21730 21385 21470 -235 13,719 48,527 -143
Sep18 180316 21450 21695 21440 21450 -230 23 17 +9
Total Volume and Open Interest 13,742 48,544 -134
Nikkei 225(SGX)
Jun18 180316 21640 21700 21435 21455 -175 84,467 139,431 +2,236
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 180316 21640 21680 21335 21415 -240 31,396 64,952 -91
Sep18 180316 21400 21400 21305 21365 -240 6 2 -6
Total Volume and Open Interest 31,402 64,955 -97
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180316 21420 21420 21350 21420 -230 0 2 +0
Sep18 180316 21370 21370 21370 21370 -230      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Mar18 180316 5265.0 5296.5 5252.5 5295.0 +27.0 159,531 148,086 -101,664
Apr18 180316 5237.5 5279.0 5230.5 5261.5 +14.5 108,440 231,403 +33,887
May18 180316 5190.5 5212.5 5188.5 5204.0 +14.5      
Jun18 180316 5118.0 5158.0 5115.0 5144.5 +14.5 5,456 32,031 +3,579
Total Volume and Open Interest 282,427 444,026 -56,198
Hang Seng Index(HKFE)
Mar18 180316 31560 31654 31268 31450 -90 167,168 107,637 -2,086
Apr18 180316 31584 31643 31288 31426 -115 1,252 5,692 +370
Total Volume and Open Interest 169,814 122,807 -1,558
DAX(EUREX)
Mar18 180316 12374.0 12431.0 12357.0 12363.0 +2.5 147,390 42,954 -47,225
Jun18 180316 12374.0 12462.0 12343.0 12415.5 +47.0 65,662 93,207 -8,253
Sep18 180316 12355.5 12440.0 12335.0 12402.0 +48.5 201 4,410 -33
Total Volume and Open Interest 213,253 173,471 -22,611
Mini-DAX(EUREX)
Mar18 180316 12368.0 12432.0 12362.0 12363.0 +2.5 38,827 22,713 -4,924
Jun18 180316 12377.0 12462.0 12343.0 12415.5 +47.0 3,536 4,174 -234
Sep18 180316 12383.0 12437.0 12336.0 12402.0 +48.5 216 330 -10
Total Volume and Open Interest 42,579 33,134 +749
DJ EuroSTOXX 50(EUREX)
Mar18 180316 3418 3433 3414 3430 +11 2,811,850 1,338,414 -388,576
Jun18 180316 3327 3360 3323 3350 +21 2,203,275 3,274,637 +622,440
Sep18 180316 3325 3346 3322 3340 +21 3,574 16,529 +3,049
Total Volume and Open Interest 5,018,699 4,635,107 +236,913
Swiss Market Index(EUREX)
Mar18 180316 8877 8877 8877 8877 -11 117,697 120,017 -49,017
Jun18 180316 8694 8748 8694 8736 +13 95,082 210,456 -3,565
Sep18 180316 8669 8708 8669 8708 +13 1 86 +0
Total Volume and Open Interest 212,780 357,696 -25,445
FT-SE 100(EURONEXT)
Mar18 180316 7140.50 7161.50 7126.00 7150.50 +4.50 269,839 91,543 -140,850
Jun18 180316 7054.00 7102.50 7038.50 7077.00 +17.50 210,376 545,430 +101,836
Sep18 180316 7013.50 7013.50 7013.50 7013.50 +17.50 0 45 +0
Total Volume and Open Interest 480,215 638,018 -39,014
SPI 200(SFE)
Jun18 180316 5916.0 5949.0 5911.0 5947.0 +36.0 87,241 270,646 +33,870
Sep18 180316 5892.0 5892.0 5892.0 5892.0 +36.0 0 2,805 +0
Dec18 180316 5880.0 5880.0 5880.0 5880.0 +36.0 0 3,159 +0
Total Volume and Open Interest 177,288 358,030 -89,897
FTSE MIB(ISE)
Mar18 180316 22800.00 22815.00 22800.00 22811.00 +87.00 73,738 19,814 -5,213
Jun18 180316 22310.00 22455.00 22185.00 22392.00 +160.00 51,456 42,765 +5,520
Sep18 180316 22175.00 22335.00 22120.00 22282.00 +165.00 2 5 +2
Total Volume and Open Interest 125,196 62,584 +309
KOSPI 200(KFE)
Jun18 180316 323.85 324.60 320.80 324.00 +1.30 162,044 224,770 +195
Sep18 180316 324.90 324.90 321.70 324.40 +0.95 135 7,163 +31
Dec18 180316 324.90 330.70 323.25 324.20 +0.50 3 33,050 +2
Total Volume and Open Interest 162,182 287,705 +228
GSCI(CME)
Apr18 180316 440.60 445.15 439.95 444.30 +3.05 177 15,148 +31
May18 180316 444.30 444.30 444.30 444.30 +3.15      
Jun18 180316 444.85 444.85 444.85 444.85 +3.15      
Total Volume and Open Interest 270 16,571  
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