Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 19, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180319 1045.25 1045.50 1021.75 1022.50 -27.00 123,213 388,620 +2,523
Jul18 180319 1055.75 1056.00 1032.75 1033.50 -26.75 53,766 216,191 +4,309
Aug18 180319 1057.25 1057.25 1034.50 1035.25 -26.00 3,618 27,480 +115
Sep18 180319 1045.00 1045.00 1025.00 1025.75 -22.00 1,867 8,432 +171
Nov18 180319 1037.00 1039.00 1021.50 1022.75 -18.25 23,916 163,406 +1,787
Jan19 180319 1038.50 1041.75 1025.25 1026.50 -17.00 1,157 12,297 +48
Mar19 180319 1035.00 1037.50 1023.00 1024.00 -16.00 795 16,785 +188
May19 180319 1036.25 1036.25 1022.75 1023.50 -14.75 536 4,641 +82
Jul19 180319 1033.75 1034.25 1025.50 1026.75 -13.00 92 6,525 +8
Aug19 180319 1021.75 1021.75 1021.75 1021.75 -11.00 4 75 +4
Sep19 180319 1004.75 1004.75 1004.75 1004.75 -11.00 0 42 +0
Nov19 180319 998.00 1000.25 995.00 996.50 -8.00 253 5,424 -18
Jan20 180319 1001.00 1001.75 1001.00 1001.75 -7.75 0 20 +0
Mar20 180319 1002.25 1002.25 1002.25 1002.25 -7.75 0 2 +0
Total Volume and Open Interest 209,217 850,020 +9,217
Soybean Meal(CBOT)
May18 180319 372.50 372.50 358.20 358.60 -14.30 51,888 210,075 -2,440
Jul18 180319 374.50 374.50 360.90 361.30 -13.30 20,844 114,089 +1,830
Aug18 180319 369.20 369.30 359.10 359.40 -11.90 2,467 24,372 +104
Sep18 180319 365.90 366.00 357.10 357.80 -10.40 1,645 12,941 +335
Oct18 180319 362.50 362.70 354.50 355.30 -9.70 950 13,899 -23
Dec18 180319 362.70 362.70 354.20 355.10 -9.40 6,808 54,064 +696
Jan19 180319 358.50 358.90 352.40 353.00 -8.60 400 4,981 +117
Mar19 180319 353.80 353.80 348.10 348.80 -7.70 130 8,286 +2
May19 180319 349.40 349.40 345.10 345.80 -6.50 107 5,465 +41
Jul19 180319 346.90 346.90 344.90 345.80 -6.00 67 3,200 +37
Total Volume and Open Interest 85,377 456,113 +755
Soybean Oil(CBOT)
May18 180319 32.06 32.12 31.72 32.06 +0.08 77,280 242,041 +83
Jul18 180319 32.28 32.35 31.95 32.29 +0.07 32,422 109,737 +577
Aug18 180319 32.40 32.47 32.09 32.40 +0.06 2,275 25,687 -20
Sep18 180319 32.43 32.59 32.19 32.52 +0.06 1,940 17,168 +328
Oct18 180319 32.57 32.69 32.30 32.63 +0.06 1,223 15,277 +254
Dec18 180319 32.88 32.93 32.53 32.86 +0.05 6,560 57,961 -1,169
Jan19 180319 32.93 33.11 32.75 33.07 +0.06 272 10,314 +49
Mar19 180319 33.29 33.34 32.98 33.30 +0.06 202 7,929 +138
May19 180319 33.44 33.52 33.18 33.50 +0.07 144 2,032 +26
Jul19 180319 33.62 33.68 33.35 33.67 +0.07 187 1,991 +112
Total Volume and Open Interest 122,582 493,536 +383
Canola(WCE)
Mar18 180314 513.0 513.0 513.0 513.0 -2.5 0 1,810 +0
May18 180319 522.1 522.8 517.3 517.7 -5.4 7,713 74,786 +1,048
Jul18 180319 527.4 528.1 522.5 522.9 -5.5 5,371 47,654 +1,508
Nov18 180319 518.0 518.0 512.5 512.9 -5.0 4,342 57,232 +2,490
Jan19 180319 518.9 518.9 516.1 516.6 -5.2 165 4,055 +49
Total Volume and Open Interest 17,656 184,292 +5,127
Corn(CBOT)
May18 180319 382.00 382.00 374.75 375.00 -7.75 182,448 718,283 +6,838
Jul18 180319 390.00 390.00 383.00 383.25 -7.75 85,680 491,294 +3,564
Sep18 180319 396.25 396.25 389.75 390.00 -6.75 22,605 199,582 +520
Dec18 180319 402.75 403.25 397.00 397.50 -6.25 34,645 346,242 +5,741
Mar19 180319 410.00 410.00 404.25 404.75 -5.75 4,851 75,197 +436
May19 180319 413.75 414.25 409.00 409.25 -5.50 1,476 9,109 +266
Jul19 180319 418.25 418.75 413.00 413.25 -5.75 1,738 19,496 +424
Sep19 180319 404.75 404.75 402.50 402.50 -5.50 66 2,040 +49
Dec19 180319 410.00 410.25 405.75 406.25 -4.50 741 19,059 +310
Mar20 180319 416.25 417.00 413.50 414.00 -3.75 27 292 +6
Total Volume and Open Interest 334,300 1,881,676 +18,169
Wheat(CBOT)
May18 180319 465.00 466.00 450.25 450.75 -17.00 76,230 230,938 +1,930
Jul18 180319 482.25 483.25 467.25 467.75 -17.25 25,923 128,407 -39
Sep18 180319 500.25 500.25 484.00 484.50 -17.50 7,979 57,555 -170
Dec18 180319 520.75 521.25 505.75 506.25 -17.00 3,955 58,991 -338
Mar19 180319 536.50 537.25 523.00 523.50 -16.25 667 16,327 -111
May19 180319 544.00 544.75 531.75 532.25 -15.75 62 1,235 +11
Total Volume and Open Interest 115,060 499,893 +1,358
Wheat(KCBT)
May18 180319 493.00 495.00 469.50 470.25 -29.25 23,964 124,447 +570
Jul18 180319 510.50 512.00 487.25 488.00 -28.50 12,149 75,448 +1,097
Sep18 180319 530.50 530.50 505.50 506.25 -27.00 5,600 42,852 -377
Dec18 180319 549.00 549.00 527.75 528.50 -25.00 3,232 37,311 -114
Mar19 180319 558.00 558.00 540.50 541.50 -23.25 339 10,554 +14
May19 180319 558.25 558.75 544.75 545.50 -22.00 71 1,559 +35
Jul19 180319 554.25 555.50 545.50 546.50 -18.25 66 1,518 +8
Total Volume and Open Interest 45,442 294,047 +1,237
Wheat(MGE)
May18 180319 611.75 611.75 595.00 596.50 -15.25 4,054 32,605 +557
Jul18 180319 618.50 618.75 603.75 605.00 -13.50 1,180 10,778 +224
Sep18 180319 625.00 625.25 612.00 613.50 -11.75 827 8,417 -124
Dec18 180319 635.00 635.50 625.00 626.00 -9.00 394 5,353 +154
Mar19 180319 640.25 640.25 633.00 635.25 -6.25 76 993 +48
May19 180319 637.50 637.50 637.50 637.50 -5.75 0 24 +0
Total Volume and Open Interest 6,531 58,203 +859
Oats(CBOT)
May18 180319 242.00 242.00 234.00 235.00 -7.25 656 4,214 -94
Jul18 180319 248.25 248.25 241.25 241.75 -7.50 104 900 +61
Sep18 180319 251.50 251.50 247.50 247.50 -4.75 2 30 +0
Dec18 180319 252.00 252.50 251.00 251.00 -2.25 6 266 +4
Total Volume and Open Interest 768 5,410 -29
Rough Rice(CBOT)
Mar18 180314 12.10 12.10 12.10 12.10 unch 0 3 +0
May18 180319 12.44 12.44 12.27 12.28 -0.18 204 5,958 +6
Jul18 180319 12.52 12.55 12.45 12.45 -0.16 54 1,248 +28
Sep18 180319 11.86 11.86 11.73 11.73 -0.13 29 852 +22
Total Volume and Open Interest 287 8,058 +56
Live Cattle(CME)
Apr18 180319 121.750 121.800 120.135 120.230 -1.020 29,172 69,011 -4,578
Jun18 180319 112.050 112.100 109.900 110.150 -1.600 22,779 154,777 +1,104
Aug18 180319 109.450 109.500 107.430 107.700 -1.435 9,707 71,791 +297
Oct18 180319 112.100 112.150 109.980 110.285 -1.615 4,649 35,193 +1,064
Dec18 180319 115.535 115.580 113.730 113.900 -1.330 2,506 20,163 +315
Feb19 180319 116.830 116.830 115.200 115.500 -1.100 350 5,519 +46
Total Volume and Open Interest 69,285 359,801 -1,719
Feeder Cattle(CME)
Mar18 180319 140.100 140.250 138.200 138.450 -1.535 1,939 4,987 -524
Apr18 180319 140.750 140.850 138.000 138.200 -2.000 5,840 15,027 +158
May18 180319 141.500 141.650 138.785 139.035 -1.915 4,511 15,481 +138
Aug18 180319 146.485 146.800 144.200 144.550 -1.700 2,014 10,356 +306
Sep18 180319 147.750 147.935 145.450 145.935 -1.445 416 2,349 +26
Oct18 180319 147.735 148.130 145.750 146.200 -1.350 162 1,432 -15
Nov18 180319 147.035 147.400 145.550 146.050 -1.235 97 1,423 +18
Total Volume and Open Interest 15,004 51,517 +115
Lean Hogs(CME)
Apr18 180319 65.250 65.250 62.985 63.150 -2.300 21,770 36,903 -3,674
May18 180319 72.350 72.350 70.500 70.635 -2.115 349 3,329 +65
Jun18 180319 78.800 78.800 76.700 76.830 -2.305 17,370 84,831 +2,159
Jul18 180319 79.885 79.930 78.050 78.180 -2.020 5,104 22,895 -375
Aug18 180319 80.000 80.230 78.650 78.800 -1.800 5,004 32,823 +806
Oct18 180319 68.900 68.930 67.725 67.900 -1.385 2,136 31,679 +107
Dec18 180319 63.485 63.580 62.485 62.550 -1.280 752 14,842 -19
Feb19 180319 67.250 67.250 66.225 66.225 -1.205 419 2,276 +43
Total Volume and Open Interest 53,098 230,033 -831
Class III Milk(CME)
Mar18 180319 14.29 14.30 14.27 14.29 +0.01 104 4,239 +3
Apr18 180319 14.35 14.62 14.35 14.57 +0.24 252 3,568 +78
May18 180319 14.35 14.40 14.24 14.39 +0.09 155 3,144 +67
Jun18 180319 14.73 14.76 14.65 14.75 +0.08 24 2,364 -2
Jul18 180319 15.28 15.34 15.05 15.34 +0.06 34 1,825 -6
Aug18 180319 15.69 15.73 15.61 15.73 +0.04 25 1,575 +5
Sep18 180319 15.98 16.00 15.95 15.99 +0.01 27 1,770 +7
Oct18 180319 15.99 16.00 15.97 16.00 +0.03 14 1,426 -4
Nov18 180319 15.85 15.97 15.85 15.96 +0.06 13 1,355 -4
Dec18 180319 15.85 15.90 15.83 15.89 +0.04 14 1,283 -3
Jan19 180319 15.66 15.67 15.66 15.66 unch 0 82 +0
Feb19 180319 15.63 15.64 15.63 15.63 unch 0 47 +0
Mar19 180319 15.63 15.64 15.63 15.63 unch 0 33 +0
Total Volume and Open Interest 662 22,985 +141
Cocoa(ICE)
May18 180319 2535 2568 2439 2445 -77 17,741 122,170 -1,126
Jul18 180319 2555 2591 2465 2472 -75 7,824 71,886 +901
Sep18 180319 2569 2602 2480 2487 -72 4,045 37,357 -1
Dec18 180319 2565 2592 2481 2487 -70 2,524 28,443 +294
Mar19 180319 2553 2575 2470 2476 -66 2,819 21,155 -15
May19 180319 2558 2558 2478 2482 -63 1,713 9,807 -3
Jul19 180319 2556 2556 2489 2491 -61 971 4,506 +212
Total Volume and Open Interest 38,926 302,857 +1,313
Coffee "C"(ICE)
Mar18 180319 118.35 118.35 118.35 118.35 +1.40 25 3 -25
May18 180319 118.15 119.85 118.00 119.35 +1.30 32,857 141,518 +2,840
Jul18 180319 120.35 121.90 120.15 121.45 +1.25 9,688 50,718 +1,459
Sep18 180319 122.65 124.05 122.45 123.60 +1.20 5,856 29,294 +226
Dec18 180319 126.00 127.45 125.95 127.00 +1.20 6,142 23,372 +501
Mar19 180319 129.50 130.85 129.45 130.40 +1.10 1,852 8,709 +295
Total Volume and Open Interest 57,814 261,003 +5,746
Orange Juice(ICE)
May18 180319 138.05 141.85 137.55 138.00 -0.30 233 9,410 +61
Jul18 180319 138.00 141.90 137.95 138.25 -0.30 52 1,782 +8
Sep18 180319 138.50 141.30 138.40 138.65 -0.35 47 778 +22
Nov18 180319 139.10 139.30 139.10 139.30 -0.30 23 400 +19
Jan19 180319 139.70 139.70 139.70 139.70 -0.55 0 8 +0
Mar19 180319 140.25 140.25 140.25 140.25 -0.50 0 1 +0
Total Volume and Open Interest 355 12,379 +110
Sugar #11(ICE)
May18 180319 12.65 12.90 12.30 12.89 +0.24 48,999 429,206 +4,467
Jul18 180319 12.85 13.05 12.52 13.05 +0.20 18,975 215,261 +3,774
Oct18 180319 13.20 13.40 12.93 13.40 +0.17 10,958 131,177 +1,625
Mar19 180319 14.14 14.37 13.97 14.37 +0.20 6,479 94,561 +760
May19 180319 14.28 14.51 14.14 14.51 +0.20 1,433 22,123 +184
Jul19 180319 14.40 14.59 14.26 14.59 +0.17 871 13,369 +263
Oct19 180319 14.64 14.82 14.51 14.82 +0.14 494 10,897 +240
Mar20 180319 15.13 15.33 15.08 15.33 +0.17 80 4,731 +46
Total Volume and Open Interest 88,317 924,606 +11,377
London Cocoa(LCE)
May18 180319 1804 1805 1730 1731 -65 12,989 78,615 -322
Jul18 180319 1812 1815 1748 1748 -55 6,095 54,918 -802
Sep18 180319 1805 1814 1749 1750 -51 4,119 30,041 -10
Dec18 180319 1801 1810 1748 1749 -48 6,156 41,115 +192
Mar19 180319 1785 1794 1739 1740 -42 6,192 30,347 +684
May19 180319 1787 1791 1743 1744 -40 1,817 11,927 +401
Jul19 180319 1800 1800 1754 1754 -42 408 6,870 +88
Total Volume and Open Interest 37,907 258,688 +268
London Sugar(LCE)
May18 180319 348.00 357.60 345.10 356.60 +8.30 11,292 48,712 -2,144
Aug18 180319 345.30 353.20 341.00 352.30 +6.20 4,932 28,809 +396
Oct18 180319 346.10 353.70 342.90 353.00 +6.00 2,288 9,413 +25
Dec18 180319 352.60 359.80 351.50 359.50 +6.10 824 4,920 +404
Mar19 180319 361.30 367.90 359.90 367.90 +6.10 212 3,952 +77
Total Volume and Open Interest 19,616 98,801 -1,224
Cotton(ICE)
May18 180319 82.99 82.99 81.19 81.23 -1.62 12,456 126,255 +356
Jul18 180319 82.96 83.08 81.48 81.52 -1.46 4,636 59,047 +516
Oct18 180319 78.30 78.30 78.30 78.30 -1.08 0 3 +0
Dec18 180319 78.13 78.20 77.26 77.29 -0.99 2,494 70,156 -96
Mar19 180319 78.18 78.18 77.47 77.50 -0.97 276 10,936 +116
May19 180319 78.22 78.22 77.62 77.62 -0.86 71 800 +50
Total Volume and Open Interest 19,992 272,833 +989
Lumber(CME)
May18 180319 484.5 493.3 484.5 486.6 -2.5 579 5,321 +58
Jul18 180319 479.0 480.4 474.4 475.6 -1.6 70 697 +14
Sep18 180319 464.5 464.5 464.5 464.5 -0.3 24 170 +10
Nov18 180319 446.8 446.8 446.8 446.8 -0.3 4 89 +2
Total Volume and Open Interest 677 6,288 +62
Crude Oil(NYM)
Apr18 180319 62.23 62.35 61.36 62.06 -0.28 430,201 91,067 -53,359
May18 180319 62.30 62.44 61.45 62.13 -0.28 321,844 476,611 +16,598
Jun18 180319 62.14 62.29 61.30 61.96 -0.29 84,181 343,133 +9,288
Jul18 180319 61.72 61.98 61.00 61.61 -0.33 27,185 129,987 +5,841
Aug18 180319 61.34 61.54 60.56 61.16 -0.33 13,948 98,611 +1,469
Sep18 180319 60.85 61.06 60.12 60.67 -0.36 24,311 142,373 -511
Oct18 180319 60.34 60.59 59.67 60.19 -0.36 5,753 92,222 -255
Nov18 180319 60.10 60.15 59.34 59.75 -0.36 5,350 72,116 -255
Dec18 180319 59.57 59.75 58.83 59.35 -0.35 36,179 239,638 -1,301
Jan19 180319 59.09 59.33 58.66 58.96 -0.34 2,547 84,093 -436
Feb19 180319 58.67 58.91 58.10 58.53 -0.35 4,462 54,174 +560
Mar19 180319 58.34 58.50 57.67 58.14 -0.33 5,478 48,640 +1,461
Apr19 180319 57.77 57.77 57.77 57.77 -0.32 1,754 22,350 +3
May19 180319 57.41 57.41 57.41 57.41 -0.32 1,046 20,009 -559
Jun19 180319 57.22 57.41 56.64 57.07 -0.32 7,387 106,964 -663
Jul19 180319 56.72 56.72 56.72 56.72 -0.32 619 17,422 +0
Total Volume and Open Interest 983,322 2,381,898 -19,842
e-miNY Crude Oil(NYM)
Apr18 180319 62.100 62.350 61.350 62.050 -0.300 9,781 2,056 -155
May18 180319 62.300 62.450 61.450 62.125 -0.275 1,383 691 +141
Jun18 180319 62.075 62.275 61.325 61.950 -0.300 59 156 -4
Jul18 180319 61.675 61.925 61.050 61.600 -0.350 3 66 -1
Aug18 180319 61.150 61.150 60.900 61.150 -0.350 1 121 +0
Sep18 180319 60.675 60.675 60.675 60.675 -0.350 0 66 +0
Oct18 180319 60.200 60.200 60.100 60.200 -0.350 0 36 +0
Nov18 180319 59.800 59.800 59.750 59.750 -0.350 0 129 +0
Dec18 180319 59.400 59.550 58.975 59.350 -0.350 3 165 +1
Jan19 180319 59.100 59.100 58.950 58.950 -0.350 0 30 +0
Total Volume and Open Interest 11,230 3,559 -18
NY Harbor ULSD(NYM)
Apr18 180319 191.19 192.42 189.52 190.70 -0.48 40,743 66,287 -2,996
May18 180319 191.51 192.87 190.05 191.16 -0.56 29,564 95,949 +1,076
Jun18 180319 191.91 193.20 190.45 191.56 -0.58 23,846 55,280 -67
Jul18 180319 192.18 193.35 190.70 191.82 -0.54 12,655 35,922 -550
Aug18 180319 192.41 193.50 190.90 192.04 -0.51 6,683 23,678 +0
Sep18 180319 192.44 193.65 191.13 192.29 -0.45 4,763 17,751 -73
Oct18 180319 192.80 193.79 191.33 192.48 -0.46 1,935 10,036 +38
Nov18 180319 192.61 193.86 191.45 192.58 -0.48 1,557 10,317 -66
Dec18 180319 192.61 193.86 191.40 192.59 -0.49 11,944 52,857 +1,725
Jan19 180319 193.83 194.01 191.61 192.77 -0.51 438 7,981 +159
Feb19 180319 193.69 193.87 191.51 192.65 -0.53 550 2,967 +145
Mar19 180319 192.10 193.15 190.94 191.96 -0.58 523 3,454 +180
Apr19 180319 190.41 190.41 190.41 190.41 -0.61 32 1,419 +14
May19 180319 189.27 189.27 189.27 189.27 -0.65 18 649 +5
Total Volume and Open Interest 135,457 396,223 -353
RBOB Gasoline(NYM)
Apr18 180319 194.21 195.25 192.04 192.49 -2.10 49,090 73,728 -4,623
May18 180319 195.23 196.22 193.21 193.75 -1.98 46,060 141,166 +6,791
Jun18 180319 195.82 196.25 193.35 194.04 -1.82 23,900 56,749 +1,627
Jul18 180319 194.80 195.27 192.54 193.35 -1.62 10,310 40,428 +309
Aug18 180319 192.48 193.49 190.86 191.80 -1.43 5,733 26,884 +205
Sep18 180319 190.25 190.93 188.35 189.37 -1.27 5,763 27,787 -120
Oct18 180319 176.80 177.50 174.97 176.04 -1.21 1,304 12,841 +30
Nov18 180319 173.76 173.87 171.42 172.50 -1.16 319 12,470 +0
Dec18 180319 170.54 171.23 168.82 169.89 -1.16 1,488 20,783 -7
Jan19 180319 169.91 170.28 167.89 168.93 -1.16 433 8,881 +251
Total Volume and Open Interest 145,083 427,356 +4,700
e-miNY RBOB Gasoline(NYM)
Apr18 180319 192.49 192.49 192.49 192.49 -2.10 0 1 +0
May18 180319 193.75 193.75 193.75 193.75 -1.98      
Jun18 180319 194.04 194.04 194.04 194.04 -1.82      
Jul18 180319 193.35 193.35 193.35 193.35 -1.62      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180319 2.683 2.710 2.640 2.651 -0.037 147,708 158,713 -8,139
May18 180319 2.713 2.736 2.668 2.678 -0.038 93,758 313,075 +12,729
Jun18 180319 2.760 2.785 2.725 2.736 -0.034 24,634 82,500 -579
Jul18 180319 2.812 2.840 2.780 2.795 -0.028 20,672 129,745 +1,941
Aug18 180319 2.830 2.853 2.799 2.813 -0.026 11,144 62,793 +905
Sep18 180319 2.814 2.839 2.785 2.798 -0.026 13,828 81,713 -2,732
Oct18 180319 2.829 2.850 2.796 2.810 -0.026 18,017 130,035 +881
Nov18 180319 2.891 2.893 2.845 2.859 -0.025 5,115 43,188 -371
Dec18 180319 2.989 3.013 2.968 2.980 -0.026 3,238 45,987 +138
Jan19 180319 3.090 3.101 3.054 3.066 -0.028 7,300 65,568 +189
Feb19 180319 3.067 3.068 3.024 3.036 -0.026 2,157 30,820 +286
Mar19 180319 2.959 2.973 2.933 2.945 -0.022 5,318 56,890 +284
Apr19 180319 2.692 2.694 2.671 2.683 -0.011 7,024 65,627 -116
May19 180319 2.656 2.656 2.637 2.648 -0.008 1,163 21,576 +137
Jun19 180319 2.680 2.680 2.667 2.675 -0.008 663 13,031 +177
Jul19 180319 2.696 2.704 2.695 2.704 -0.007 468 10,583 +19
Total Volume and Open Interest 368,607 1,406,698 +7,713
Brent Crude Oil(ICE)
May18 180319 66.01 66.39 65.39 66.05 -0.16 208,594 328,408 -18,465
Jun18 180319 66.02 66.19 65.21 65.82 -0.23 169,144 454,097 -562
Jul18 180319 65.63 65.87 64.90 65.48 -0.27 66,726 216,383 +6,372
Aug18 180319 65.32 65.52 64.56 65.12 -0.29 42,736 129,061 -1,346
Sep18 180319 64.95 65.16 64.22 64.76 -0.30 41,362 153,969 +5,985
Oct18 180319 64.51 64.79 63.87 64.39 -0.32 17,070 68,766 +652
Nov18 180319 64.08 64.42 63.52 64.03 -0.33 11,945 75,226 +892
Dec18 180319 63.80 64.06 63.18 63.67 -0.34 54,888 269,543 +2,062
Jan19 180319 63.37 63.72 63.01 63.34 -0.34 4,308 49,793 +806
Feb19 180319 63.20 63.20 63.03 63.03 -0.35 2,091 31,941 -430
Mar19 180319 62.93 63.05 62.73 62.73 -0.35 2,116 35,384 +138
Apr19 180319 62.45 62.45 62.45 62.45 -0.35 420 12,217 -89
May19 180319 62.17 62.17 62.17 62.17 -0.36 808 16,719 +514
Jun19 180319 62.03 62.18 61.45 61.87 -0.36 10,189 82,631 -381
Total Volume and Open Interest 661,495 2,354,409 +772
Gas Oil(ICE)
Apr18 180319 583.00 585.50 577.50 584.75 +4.25 77,667 177,493 -10,677
May18 180319 582.00 586.00 578.00 585.00 +3.75 78,025 178,237 -515
Jun18 180319 582.75 584.75 577.00 583.50 +3.00 46,972 129,807 +5,116
Jul18 180319 582.00 583.75 576.50 582.50 +2.75 22,463 55,564 +891
Aug18 180319 581.50 583.25 576.00 581.75 +2.50 10,077 39,605 -1,116
Sep18 180319 578.25 582.50 575.50 581.00 +2.25 7,444 39,356 +423
Oct18 180319 578.00 581.75 575.00 580.25 +2.00 3,161 30,841 +654
Nov18 180319 575.50 579.25 573.00 578.25 +1.75 1,677 16,410 +230
Dec18 180319 573.75 577.50 570.75 576.25 +1.50 14,160 111,283 -3,411
Jan19 180319 572.50 576.50 570.00 575.00 +1.50 1,443 19,841 +90
Total Volume and Open Interest 268,437 955,234 -9,107
Ethanol(CBOT)
Apr18 180319 1.487 1.487 1.459 1.463 -0.030 398 1,046 -106
May18 180319 1.502 1.508 1.484 1.485 -0.031 150 361 +32
Jun18 180319 1.507 1.507 1.485 1.485 -0.031 6 166 +0
Jul18 180319 1.501 1.501 1.485 1.485 -0.029 0 162 +0
Aug18 180319 1.497 1.497 1.486 1.486 -0.027 0 8 +0
Sep18 180319 1.485 1.492 1.485 1.486 -0.024 0 113 +0
Oct18 180319 1.466 1.479 1.466 1.479 -0.024      
Nov18 180319 1.490 1.491 1.463 1.463 -0.024 0 16 +0
Total Volume and Open Interest 554 1,916 -74
WTI Crude Oil(ICE)
Apr18 180319 62.21 62.33 61.41 62.06 -0.28 37,356 31,585 -2,334
May18 180319 62.27 62.43 61.46 62.13 -0.28 54,760 66,381 +2,525
Jun18 180319 62.14 62.29 61.32 61.96 -0.29 40,157 79,746 -6,091
Jul18 180319 61.79 61.97 61.01 61.61 -0.33 10,778 30,919 +32
Aug18 180319 61.37 61.50 60.59 61.16 -0.33 6,243 20,600 -69
Sep18 180319 60.80 61.05 60.13 60.67 -0.36 3,436 26,485 +12
Oct18 180319 60.38 60.57 59.67 60.19 -0.36 774 9,622 -74
Nov18 180319 59.89 60.03 59.24 59.75 -0.36 949 13,025 +19
Dec18 180319 59.48 59.73 58.85 59.35 -0.35 7,703 106,334 +899
Jan19 180319 58.96 58.96 58.96 58.96 -0.34 213 5,853 -99
Feb19 180319 58.53 58.53 58.53 58.53 -0.35 96 6,791 +31
Mar19 180319 58.14 58.14 58.14 58.14 -0.33 265 7,040 +41
Apr19 180319 57.77 57.77 57.77 57.77 -0.32 17 1,864 +10
May19 180319 57.41 57.41 57.41 57.41 -0.32 19 2,485 +6
Jun19 180319 57.17 57.20 57.03 57.07 -0.32 1,348 24,199 -5
Jul19 180319 56.72 56.72 56.72 56.72 -0.32 1 1,768 +0
Total Volume and Open Interest 166,796 529,607 -4,908
US Dollar Index(ICE)
Mar18 180319 90.180 90.350 89.970 89.982 -0.230 21,067 9,329 -6,980
Jun18 180319 89.760 89.940 89.320 89.332 -0.465 24,635 24,813 +4,174
Sep18 180319 89.440 89.500 88.912 88.912 -0.455 321 805 +93
Total Volume and Open Interest 46,026 35,236 -2,712
Australian Dollar(CME)
Mar18 180319 77.15 77.20 76.88 77.04 -0.09 107,407 43,978 -13,138
Jun18 180319 77.16 77.29 76.90 77.25 +0.09 59,164 80,895 +18,777
Sep18 180319 77.14 77.31 77.11 77.31 +0.09 30 518 -4
Total Volume and Open Interest 167,831 127,010 +5,788
British Pound(CME)
Mar18 180319 139.44 140.88 139.14 140.54 +1.14 134,556 80,818 -18,171
Jun18 180319 140.02 141.46 139.70 141.07 +1.11 74,139 135,512 +31,144
Sep18 180319 140.61 141.94 140.61 141.62 +1.10 45 507 +19
Total Volume and Open Interest 211,057 218,334 +13,313
Canadian Dollar(CME)
Mar18 180319 76.36 76.65 76.20 76.59 +0.23 101,490 70,953 -15,389
Jun18 180319 76.50 76.79 76.33 76.73 +0.23 60,853 85,346 +19,903
Sep18 180319 76.65 76.89 76.50 76.87 +0.22 92 2,193 +84
Dec18 180319 76.84 77.02 76.79 77.00 +0.21 102 3,600 +89
Total Volume and Open Interest 162,680 162,506 +4,680
Japanese Yen(CME)
Mar18 180319 94.31 94.63 94.07 94.24 -0.03 150,968 164,903 -17,121
Jun18 180319 94.89 95.22 94.65 94.98 +0.11 76,969 138,725 +29,414
Sep18 180319 95.60 95.81 95.32 95.61 +0.11 5 484 +2
Total Volume and Open Interest 228,786 305,802 +12,396
Swiss Franc(CME)
Mar18 180319 105.00 105.21 104.70 105.20 +0.23 25,185 29,582 -6,261
Jun18 180319 105.87 106.17 105.53 106.15 +0.34 15,025 38,296 +6,071
Sep18 180319 107.03 107.03 106.55 107.03 +0.33 0 37 +0
Total Volume and Open Interest 40,210 67,932 -190
EuroFX(CME)
Mar18 180319 122.90 123.26 122.59 123.20 +0.34 334,000 155,384 -81,261
Jun18 180319 123.76 124.46 123.43 124.44 +0.73 234,370 427,076 +89,775
Sep18 180319 124.47 125.34 124.39 125.34 +0.72 59 2,626 +26
Total Volume and Open Interest 573,282 592,770 +9,019
Mexican Peso(CME)
Mar18 180319 532.00 534.88 530.75 532.38 -2.13 73,864 36,307 -27,242
Apr18 180319 532.25 532.25 532.25 532.25 unch 2 2 +2
Total Volume and Open Interest 138,272 202,777 +1,422
Brazilian Real(CME)
Apr18 180319 304.00 304.30 302.90 304.20 -0.45 2,990 21,097 +145
May18 180319 303.45 303.45 302.50 303.45 -0.30 168 341 +162
Jun18 180319 300.00 302.90 300.00 302.55 -0.35 0 684 +0
Jul18 180319 301.60 301.60 301.60 301.60 -0.35 0 50 +0
Total Volume and Open Interest 3,158 22,225 +307
30-Year T-Bonds(CBOT)
Mar18 180319 145~120 145~220 144~280 145~170 +0~030 306 1,562 -190
Jun18 180319 144~130 144~240 143~270 144~170 +0~030 251,142 815,692 -5,634
Sep18 180319 143~170 143~170 143~170 143~170 +0~030 0 62 +0
Total Volume and Open Interest 251,448 817,316 -5,824
10-Year T-Notes(CBOT)
Mar18 180319 120~310 121~035 120~230 121~000 +0~010 12,544 17,180 -4,060
Jun18 180319 120~105 120~160 120~025 120~125 +0~015 1,317,326 3,388,487 +808
Sep18 180319 120~015 120~015 120~015 120~015 +0~015 3 31 +1
Total Volume and Open Interest 1,329,873 3,405,698 -3,251
5-Year T-Notes(CBOT)
Mar18 180319 114~076 114~130 114~056 114~102 +0~002 3,428 17,693 -2,025
Jun18 180319 114~006 114~040 113~276 114~010 +0~004 724,770 3,318,986 -6,323
Sep18 180319 114~010 114~010 114~010 114~010 +0~004 0 6 +0
Total Volume and Open Interest 728,198 3,336,685 -8,348
2 Year T-Notes(CBOT)
Mar18 180319 106~160 106~172 106~152 106~162 +0~002 1,953 29,292 -24
Jun18 180319 106~070 106~086 106~060 106~074 +0~002 390,145 1,915,905 +37,715
Sep18 180319 106~074 106~074 106~074 106~074 +0~002      
Total Volume and Open Interest 392,098 1,945,197 +37,691
Eurodollars(CME)
Mar18 180319 97.780 97.783 97.777 97.777 +0.002 332,642 1,208,347 -29,483
Jun18 180319 97.670 97.700 97.665 97.695 +0.025 426,105 1,764,198 +12,440
Sep18 180319 97.575 97.620 97.570 97.610 +0.030 278,469 1,484,958 +16,525
Dec18 180319 97.455 97.480 97.440 97.470 +0.015 395,619 2,061,816 +33,637
Mar19 180319 97.345 97.375 97.335 97.365 +0.015 321,801 1,397,658 -1,373
Jun19 180319 97.240 97.270 97.225 97.255 +0.010 306,805 1,408,705 -15,768
Sep19 180319 97.175 97.210 97.160 97.195 +0.015 186,555 915,394 -6,857
Dec19 180319 97.105 97.145 97.090 97.130 +0.020 295,441 2,251,339 -22,102
Mar20 180319 97.090 97.130 97.075 97.115 +0.025 193,291 1,044,960 -3,311
Jun20 180319 97.075 97.120 97.060 97.100 +0.020 189,801 910,359 +12,606
Sep20 180319 97.065 97.110 97.050 97.090 +0.015 127,262 641,464 -7,866
Dec20 180319 97.040 97.080 97.020 97.065 +0.015 132,476 766,348 +5,354
Mar21 180319 97.035 97.075 97.020 97.060 +0.015 85,725 529,723 +4,600
Jun21 180319 97.030 97.065 97.015 97.055 +0.015 59,426 256,662 -341
Sep21 180319 97.030 97.060 97.010 97.045 +0.010 41,873 189,054 -3,948
Dec21 180319 97.010 97.040 96.990 97.030 +0.010 50,748 290,260 +3,843
Mar22 180319 97.010 97.035 96.985 97.025 +0.010 34,474 130,982 -1,936
Jun22 180319 97.000 97.030 96.980 97.020 +0.010 34,700 83,490 -537
Total Volume and Open Interest 3,717,458 1,098,884 +14,584
Ultra T-Bond(CBOT)
Mar18 180319 157~21 158~18 157~16 158~11 +0~02 1,995 19,236 -1,244
Jun18 180319 157~13 157~22 156~16 157~14 +0~02 126,920 939,306 +2,064
Sep18 180319 156~14 156~14 156~14 156~14 +0~02      
Total Volume and Open Interest 128,915 958,542 +820
Ultra 10-Yr T-Note(CBOT)
Mar18 180319 128~265 129~030 128~200 129~000 +0~015 5,042 5,301 -2,025
Jun18 180319 128~185 128~245 128~075 128~200 +0~015 124,952 549,420 +4,256
Sep18 180319 128~170 128~170 128~170 128~170 -0~015      
Total Volume and Open Interest 129,994 554,721 +2,231
30 Day Federal Funds(CBOT)
Mar18 180319 98.497 98.503 98.497 98.500 unch 6,725 114,422 +1,187
Apr18 180319 98.325 98.330 98.325 98.330 unch 60,527 399,012 -12,804
May18 180319 98.310 98.320 98.310 98.315 unch 62,688 188,189 +23,894
Jun18 180319 98.215 98.220 98.215 98.220 -0.005 21,416 93,242 +9,061
Jul18 180319 98.135 98.145 98.130 98.135 -0.005 37,428 218,258 +1,939
Aug18 180319 98.110 98.115 98.100 98.110 unch 20,438 154,254 +1,359
Total Volume and Open Interest 412,513 2,203,981 +57,805
Japanese Govt Bonds(SGX)
Jun18 180319 150.91 150.95 150.87 150.90 +0.10 538 16,082 +43
Sep18 180319 150.90 150.90 150.90 150.90 +0.10      
Dec18 180319 150.90 150.90 150.90 150.90 +0.10      
Total Volume and Open Interest 538 16,082 +43
Euro-Buxl(EUREX)
Jun18 180319 163.02 163.50 162.28 163.36 +0.28 44,715 249,327 +37
Sep18 180319 169.04 169.04 169.04 169.04 +0.34 72 73 +71
Dec18 180319 169.04 169.04 169.04 169.04 +0.34      
Total Volume and Open Interest 44,787 262,507 +174
Euro-Bund(EUREX)
Jun18 180319 158.16 158.30 157.67 158.23 +0.04 606,465 1,682,407 +16,979
Sep18 180319 157.95 157.95 157.95 157.95 +0.05 21 143 +7
Dec18 180319 156.23 156.23 156.23 156.23 +0.04      
Total Volume and Open Interest 606,486 1,848,398 -35,584
Euro-Bobl(EUREX)
Jun18 180319 130.72 130.76 130.51 130.71 +0.01 378,159 1,482,219 -13,440
Sep18 180319 130.06 130.06 130.06 130.06 +0.01 0 2 +0
Dec18 180319 130.06 130.06 130.06 130.06 +0.01      
Total Volume and Open Interest 378,159 1,568,195 -35,283
Euro-Schatz(EUREX)
Jun18 180319 111.90 111.92 111.86 111.90 +0.00 214,391 1,594,679 +1,989
Sep18 180319 111.71 111.71 111.71 111.71 +0.01      
Dec18 180319 111.71 111.71 111.71 111.71 +0.01      
Total Volume and Open Interest 214,391 1,669,571 -18,560
3-Mth Euribor(EUREX)
Mar18 180319 100.330 100.330 100.330 100.330 unch 100 5,834 -99
Jun18 180319 100.325 100.325 100.320 100.320 unch 95 3,547 +50
Sep18 180319 100.315 100.315 100.315 100.315 unch 70 3,080 -19
Total Volume and Open Interest 528 36,139 +0
Long Gilt(LIFFE)
Mar18 180319 122~26 122~27 122~26 122~26 -0~03 2,217 22,506 -1,991
Jun18 180319 121~24 121~28 121~04 121~26 -0~03 192,316 698,611 -1,948
Total Volume and Open Interest 194,533 721,117 -3,939
3-Mth Short Sterling(LIFFE)
Mar18 180319 99.38 99.38 99.37 99.38 -0.00 19,405 334,656 -3,311
Jun18 180319 99.18 99.19 99.16 99.18 -0.01 40,269 710,141 -872
Sep18 180319 99.09 99.09 99.06 99.08 -0.01 31,269 410,024 +454
Dec18 180319 98.99 99.00 98.96 98.98 -0.01 45,571 470,000 +4,249
Mar19 180319 98.91 98.92 98.88 98.90 -0.01 77,589 348,370 +1,978
Jun19 180319 98.84 98.84 98.79 98.82 -0.01 128,211 358,135 +50,918
Total Volume and Open Interest 655,143 3,867,976 +73,571
3-Mth Euribor(LIFFE)
Mar18 180319 100.330 100.330 100.325 100.330 unch 18,950 449,175 -2,812
Jun18 180319 100.320 100.325 100.315 100.325 +0.005 52,983 542,857 +1,704
Sep18 180319 100.315 100.315 100.310 100.315 unch 46,477 560,505 -1,294
Total Volume and Open Interest 776,160 5,158,815 +11,688
3-Mth Aus T-Bills(SFE)
Jun18 180319 98.12 98.13 98.11 98.13 unch 58,692 216,370 +7,427
Sep18 180319 98.11 98.12 98.09 98.11 unch 52,248 227,569 +13,057
Dec18 180319 98.05 98.06 98.04 98.04 -0.02 38,615 209,058 +7,094
Mar19 180319 97.98 97.99 97.96 97.97 -0.01 24,844 145,870 +2,113
Jun19 180319 97.89 97.90 97.87 97.88 -0.02 19,346 110,352 +3,652
Sep19 180319 97.80 97.81 97.78 97.80 -0.01 20,218 85,489 +4,778
Dec19 180319 97.72 97.73 97.71 97.72 -0.01 9,695 55,410 +3,436
Mar20 180319 97.66 97.67 97.64 97.65 -0.01 7,241 24,511 +2,290
Jun20 180319 97.59 97.59 97.58 97.58 -0.01 106 3,163 +1
Sep20 180319 97.53 97.53 97.53 97.53 -0.01 110 3,327 +60
Total Volume and Open Interest 231,726 1,082,816 +43,708
10-Year Aus T-Bonds(SFE)
Jun18 180319 97.29 97.31 97.27 97.28 -0.01 170,748 1,095,376 +52,267
Sep18 180319 97.28 97.28 97.28 97.28 -0.01      
Total Volume and Open Interest 218,934 1,184,577  
3-Year Aus T-Bonds(SFE)
Jun18 180319 97.89 97.89 97.87 97.88 -0.01 234,442 956,746 +28,070
Sep18 180319 97.88 97.88 97.88 97.88 -0.01      
Total Volume and Open Interest 313,278 1,077,261  
Gold(CMX)
Apr18 180319 1312.9 1319.6 1307.4 1317.8 +5.5 257,888 255,216 -86
Jun18 180319 1319.5 1325.2 1313.1 1323.4 +5.4 14,086 186,811 +4,152
Aug18 180319 1325.2 1331.0 1319.1 1329.3 +5.4 1,624 41,258 +361
Oct18 180319 1329.0 1335.3 1327.1 1335.1 +5.4 62 5,746 +28
Dec18 180319 1335.6 1343.0 1331.9 1341.3 +5.5 960 40,560 +349
Feb19 180319 1341.4 1348.9 1341.4 1347.5 +5.5 107 2,607 +42
Apr19 180319 1347.2 1353.6 1347.2 1353.6 +5.4 2 2,877 +0
Jun19 180319 1360.2 1360.2 1360.2 1360.2 +5.4 22 1,867 +11
Aug19 180319 1359.5 1366.5 1355.5 1366.5 +5.4 0 12 +0
Oct19 180319 1373.1 1373.1 1373.1 1373.1 +5.4 0 27 +0
Dec19 180319 1380.6 1380.6 1380.6 1380.6 +5.4 101 3,348 -1
Total Volume and Open Interest 275,061 542,647 +4,879
Silver(CMX)
Mar18 180319 1616.5 1626.0 1616.5 1625.5 +5.3 34 166 +9
May18 180319 1630.5 1634.5 1620.0 1632.5 +5.3 71,441 148,408 +3,181
Jul18 180319 1640.0 1643.0 1629.0 1641.0 +5.3 4,576 28,104 +1,274
Sep18 180319 1647.0 1652.0 1641.0 1650.7 +5.3 1,266 10,593 +568
Dec18 180319 1661.0 1666.5 1653.0 1665.1 +5.3 1,502 19,051 +297
Mar19 180319 1671.5 1681.0 1670.5 1679.9 +5.3 24 533 +13
May19 180319 1689.6 1689.6 1689.6 1689.6 +5.3 1 54 +0
Total Volume and Open Interest 78,892 208,501 +5,343
Platinum(NYMEX)
Apr18 180319 950.4 958.4 942.1 954.4 +4.2 17,264 53,968 -3,047
Jul18 180319 955.6 963.2 947.3 959.6 +4.2 4,688 25,563 +3,558
Oct18 180319 958.8 965.5 953.0 965.1 +4.3 15 460 +6
Jan19 180319 970.7 970.7 970.7 970.7 +4.4 0 17 +0
Total Volume and Open Interest 21,968 80,010 +518
Palladium(NYMEX)
Mar18 180319 991.15 991.15 991.15 991.15 -1.15 0 11 +0
Jun18 180319 991.95 994.20 981.90 987.40 -1.15 3,146 23,684 -230
Sep18 180319 985.00 987.95 980.65 982.70 -0.85 35 1,045 +19
Total Volume and Open Interest 3,181 24,773 -211
Copper(CMX)
Mar18 180319 309.00 309.00 305.55 306.95 -2.35 493 1,841 -175
May18 180319 311.50 311.55 305.80 308.20 -2.55 79,320 142,282 -145
Jul18 180319 312.95 312.95 307.85 310.15 -2.55 5,111 47,935 +2,033
Sep18 180319 313.95 313.95 309.75 311.95 -2.60 2,614 32,134 +251
Dec18 180319 313.40 315.00 311.60 313.95 -2.55 3,573 19,903 -278
Total Volume and Open Interest 94,265 273,171 +3,741
E-mini DJIA Index(CBOT)
Jun18 180319 24976 24984 24461 24691 -274 241,672 104,993 +7,415
Sep18 180319 24933 24955 24512 24739 -274 40 172 +4
Dec18 180319 24799 24799 24606 24788 -273 7 11 +2
Mar19 180319 24819 24819 24819 24819 -274      
Total Volume and Open Interest 302,466 146,601 -1,139
S & P 500(CME)
Jun18 180319 2753.50 2755.60 2698.00 2722.80 -33.10 1,965 27,404 +457
Sep18 180319 2729.30 2729.30 2703.90 2729.30 -33.60 3 25 +0
Dec18 180319 2734.70 2734.70 2709.40 2734.70 -33.70 0 300 +0
Mar19 180319 2739.80 2739.80 2714.50 2739.80 -33.70      
Total Volume and Open Interest 5,118 87,346 -2,785
S & P 500 E-Mini(CME)
Jun18 180319 2756.25 2756.50 2697.25 2722.75 -33.25 1,392,307 2,665,457 +56,307
Sep18 180319 2763.00 2763.00 2703.25 2729.25 -33.75 5,544 23,721 +4,265
Dec18 180319 2765.75 2766.75 2711.50 2734.75 -33.75 3 24,999 -1
Mar19 180319 2755.00 2755.00 2739.50 2739.75 -33.75 1 47 +1
Total Volume and Open Interest 1,756,421 3,670,913 -47,803
NASDAQ 100 E-Mini(CME)
Jun18 180319 7043.00 7043.00 6821.25 6914.25 -129.75 349,315 220,577 +7,471
Sep18 180319 7070.50 7073.50 6858.00 6949.50 -128.50 290 773 +54
Dec18 180319 7028.00 7028.00 6900.00 6975.25 -129.75 0 15 +0
Total Volume and Open Interest 405,782 305,902 +3,499
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 180319 1939.40 1939.40 1904.10 1921.10 -18.30 15,853 79,355 +1,885
Sep18 180319 1927.30 1927.30 1912.10 1927.30 -17.90      
Total Volume and Open Interest 18,508 90,780 +198
Volatility Index(CBOE)
Mar18 180319 16.30 20.20 16.21 18.18 +1.91 69,522 89,981 +0
Apr18 180319 16.45 18.63 16.40 17.48 +1.00 63,361 154,452 +0
May18 180319 16.79 18.25 16.79 17.48 +0.65 17,731 42,215 +0
Jun18 180319 17.00 18.00 16.97 17.38 +0.40 9,016 40,101 +0
Total Volume and Open Interest 168,690 403,064 +0
S & P 600(CME)
Mar18 180316 961.55 961.55 961.55 961.55 -0.35      
Jun18 180319 961.00 961.00 961.00 961.00 -9.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180319 1589.80 1590.20 1555.00 1577.30 -13.60 12,367 7,493 -2
Total Volume and Open Interest 14,943 28,807 -58
Nikkei 225(CME)
Jun18 180319 21475 21530 20955 21175 -295 14,634 48,898 +371
Sep18 180319 21125 21490 21060 21165 -285 0 7 -10
Total Volume and Open Interest 14,634 48,905 +361
Nikkei 225(SGX)
Jun18 180319 21460 21505 21170 21275 -180 82,512 140,475 +1,044
Sep18 180319 21245 21245 21245 21245 -355 3 139 +3
Dec18 180319 21105 21105 21105 21105 -355 0 3,061 +0
Total Volume and Open Interest 84,475 152,009 +2,234
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180319 21435 21510 21170 21270 -370 922,803 392,086 +188,453
Sep18 180319 21380 21455 21120 21220 -380 8,436 5,213 +995
Total Volume and Open Interest 980,698 545,871 +239,244
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180319 21430 21510 21170 21270 -370 65,162 308,828 +5,941
Sep18 180319 21340 21420 21140 21220 -380 522 6,254 +320
Total Volume and Open Interest 65,692 401,609 +6,862
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180319 21390 21480 20905 21120 -295 35,816 66,967 +2,015
Sep18 180319 21060 21400 20870 21070 -295 0 2 +0
Total Volume and Open Interest 35,816 66,970 +2,015
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180319 21020 21460 20920 21120 -300 0 2 +0
Sep18 180319 21070 21070 21070 21070 -300      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Apr18 180319 5243.5 5254.5 5179.0 5208.0 -53.5 64,431 259,432 +28,029
May18 180319 5160.0 5185.0 5125.0 5150.0 -54.0      
Jun18 180319 5119.0 5126.0 5070.0 5091.5 -53.0 979 32,223 +192
Total Volume and Open Interest 153,452 414,635 -29,391
Hang Seng Index(HKFE)
Mar18 180319 31467 31677 31209 31393 -57 175,992 108,308 +671
Apr18 180319 31458 31650 31190 31379 -47 817 5,768 +76
Total Volume and Open Interest 177,957 123,930 +1,123
DAX(EUREX)
Jun18 180319 12344.0 12377.5 12160.0 12214.5 -201.0 57,864 101,032 +7,825
Sep18 180319 12338.5 12364.0 12185.0 12201.0 -201.0 1,960 2,980 -1,430
Dec18 180319 12251.0 12254.5 12189.0 12189.0        
Mini-DAX(EUREX)
Mar18 180316 12368.0 12432.0 12362.0 12363.0 +2.5 38,827 22,713 -4,924
Jun18 180319 12349.0 12378.0 12163.0 12214.5 -201.0 4,719 5,603 +1,429
Sep18 180319 12350.0 12353.0 12156.0 12201.0 -201.0 14 334 +4
Total Volume and Open Interest 38,337 9,422 -23,712
DJ EuroSTOXX 50(EUREX)
Mar18 180316 3418 3433 3414 3430 +11 2,811,850 1,338,414 -388,576
Jun18 180319 3333 3343 3288 3303 -47 1,556,930 3,423,797 +149,160
Sep18 180319 3323 3328 3278 3293 -47 6,282 42,294 +25,765
Total Volume and Open Interest 3,617,586 4,516,622 -118,485
Swiss Market Index(EUREX)
Mar18 180316 8877 8877 8877 8877 -11 117,697 120,017 -49,017
Jun18 180319 8681 8720 8611 8640 -96 53,284 229,617 +19,161
Sep18 180319 8668 8683 8611 8611 -97 205 271 +185
Total Volume and Open Interest 129,545 236,572 -121,124
FT-SE 100(EURONEXT)
Jun18 180319 7057.50 7068.50 6936.50 6954.00 -123.00 156,255 574,624 +29,194
Sep18 180319 6882.50 6890.00 6882.50 6890.00 -123.50 0 45 +0
Dec18 180319 6858.00 6858.00 6858.00 6858.00 -122.50 0 1,000 +0
Total Volume and Open Interest 332,887 621,247 -16,771
SPI 200(SFE)
Jun18 180319 5950.0 5987.0 5923.0 5958.0 +11.0 50,322 257,923 -12,723
Sep18 180319 5903.0 5903.0 5903.0 5903.0 +11.0 0 2,805 +0
Dec18 180319 5891.0 5891.0 5891.0 5891.0 +11.0 0 3,159 +0
Total Volume and Open Interest 60,650 298,518 -59,512
FTSE MIB(ISE)
Jun18 180319 22350.00 22390.00 22060.00 22157.00 -235.00 33,373 38,469 -4,296
Sep18 180319 22100.00 22215.00 21965.00 22052.00 -230.00 6 9 +4
Dec18 180319 21935.00 21935.00 21935.00 21935.00 -220.00      
Total Volume and Open Interest 80,677 51,010 -11,574
KOSPI 200(KFE)
Jun18 180319 323.30 323.80 320.15 323.15 -0.85 184,737 228,136 +3,366
Sep18 180319 324.10 324.40 320.90 323.90 -0.50 131 7,166 +3
Dec18 180319 326.85 326.85 322.50 323.25 -0.95 1 33,060 +10
Total Volume and Open Interest 184,871 291,285 +3,580
GSCI(CME)
Apr18 180319 442.15 442.90 439.65 440.95 -3.35 71 15,219 +71
May18 180319 441.15 441.15 441.15 441.15 -3.15      
Jun18 180319 441.70 441.70 441.70 441.70 -3.15      
Total Volume and Open Interest 71 15,219 -1,352
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