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 Tue March 20, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180320 1022.25 1029.75 1022.25 1028.25 +5.75 78,281 384,438 -4,182
Jul18 180320 1033.00 1040.25 1032.75 1039.00 +5.50 33,671 220,074 +3,883
Aug18 180320 1034.75 1041.75 1034.75 1040.25 +5.00 4,133 27,575 +95
Sep18 180320 1026.00 1031.00 1025.50 1028.25 +2.50 963 8,507 +75
Nov18 180320 1021.75 1027.25 1021.50 1025.00 +2.25 17,869 164,924 +1,518
Jan19 180320 1026.50 1031.00 1026.00 1029.00 +2.50 10,681 22,047 +9,750
Mar19 180320 1024.00 1029.00 1023.75 1027.00 +3.00 890 16,933 +148
May19 180320 1027.00 1028.50 1024.50 1026.75 +3.25 522 4,565 -76
Jul19 180320 1030.00 1031.00 1027.50 1029.75 +3.00 369 6,625 +100
Aug19 180320 1025.00 1025.00 1025.00 1025.00 +3.25 0 75 +0
Sep19 180320 1008.00 1008.00 1008.00 1008.00 +3.25 0 42 +0
Nov19 180320 999.75 1000.00 997.75 998.50 +2.00 137 5,457 +33
Jan20 180320 1003.50 1003.50 1003.50 1003.50 +1.75 0 20 +0
Mar20 180320 1004.00 1004.00 1004.00 1004.00 +1.75 0 2 +0
Total Volume and Open Interest 147,519 861,365 +11,345
Soybean Meal(CBOT)
May18 180320 358.00 363.00 358.00 361.70 +3.10 50,411 206,845 -3,230
Jul18 180320 360.90 365.90 360.90 364.20 +2.90 18,608 116,335 +2,246
Aug18 180320 360.00 363.90 359.00 362.30 +2.90 3,019 24,504 +132
Sep18 180320 358.40 362.20 357.50 360.40 +2.60 1,932 13,312 +371
Oct18 180320 355.60 359.40 354.50 357.90 +2.60 1,207 13,867 -32
Dec18 180320 355.60 359.00 354.50 357.80 +2.70 7,526 54,606 +542
Jan19 180320 355.00 356.60 352.60 355.70 +2.70 594 5,291 +310
Mar19 180320 349.50 353.30 348.60 352.00 +3.20 709 8,505 +219
May19 180320 347.70 350.60 345.70 349.10 +3.30 302 5,468 +3
Jul19 180320 347.00 350.60 347.00 349.30 +3.50 164 3,308 +108
Total Volume and Open Interest 84,554 456,830 +717
Soybean Oil(CBOT)
May18 180320 32.06 32.15 31.52 31.74 -0.32 61,281 240,039 -2,002
Jul18 180320 32.31 32.37 31.76 31.97 -0.32 23,114 110,392 +655
Aug18 180320 32.38 32.48 31.88 32.09 -0.31 6,090 25,376 -311
Sep18 180320 32.50 32.61 32.01 32.22 -0.30 1,270 17,357 +189
Oct18 180320 32.55 32.70 32.12 32.32 -0.31 1,821 15,371 +94
Dec18 180320 32.81 32.95 32.35 32.55 -0.31 6,402 57,696 -265
Jan19 180320 32.97 33.14 32.58 32.77 -0.30 304 10,308 -6
Mar19 180320 33.25 33.36 32.81 33.00 -0.30 521 8,065 +136
May19 180320 33.54 33.55 33.02 33.21 -0.29 513 2,241 +209
Jul19 180320 33.60 33.72 33.20 33.37 -0.30 598 2,196 +205
Total Volume and Open Interest 101,961 492,446 -1,090
Canola(WCE)
Mar18 180314 513.0 513.0 513.0 513.0 -2.5 0 1,810 +0
May18 180320 517.7 521.5 516.8 519.8 +2.1 6,308 74,597 -189
Jul18 180320 522.8 526.8 522.8 525.3 +2.4 3,758 48,758 +1,104
Nov18 180320 512.5 517.1 512.5 515.8 +2.9 2,139 57,848 +616
Jan19 180320 518.7 520.9 518.7 519.4 +2.8 249 4,125 +70
Total Volume and Open Interest 12,551 185,965 +1,673
Corn(CBOT)
May18 180320 375.25 377.00 373.25 374.50 -0.50 150,929 714,171 -4,112
Jul18 180320 383.50 385.00 381.25 382.50 -0.75 75,198 486,905 -4,389
Sep18 180320 390.00 391.75 388.25 389.75 -0.25 33,534 201,023 +1,441
Dec18 180320 397.50 398.75 395.50 397.25 -0.25 50,879 348,194 +1,952
Mar19 180320 404.50 406.00 402.75 404.25 -0.50 16,013 75,865 +668
May19 180320 409.25 410.50 407.50 408.75 -0.50 11,734 15,753 +6,644
Jul19 180320 413.25 414.75 411.75 413.00 -0.25 4,877 21,321 +1,825
Sep19 180320 402.50 402.75 402.00 402.50 unch 184 2,128 +88
Dec19 180320 406.25 407.50 405.00 406.25 unch 403 19,093 +34
Mar20 180320 413.75 414.00 413.75 414.00 unch 12 295 +3
Total Volume and Open Interest 343,767 1,885,830 +4,154
Wheat(CBOT)
May18 180320 452.50 457.50 450.00 453.00 +2.25 83,127 227,317 -3,621
Jul18 180320 469.25 474.25 466.50 468.75 +1.00 26,272 125,885 -2,522
Sep18 180320 485.00 490.75 483.75 485.25 +0.75 11,141 58,515 +960
Dec18 180320 507.50 512.50 505.75 506.50 +0.25 8,819 56,983 -2,008
Mar19 180320 525.25 529.50 522.50 523.50 unch 4,573 16,434 +107
May19 180320 536.25 537.75 531.50 532.50 +0.25 156 1,275 +40
Total Volume and Open Interest 134,485 492,957 -6,936
Wheat(KCBT)
May18 180320 470.25 479.25 467.00 470.00 -0.25 35,203 122,382 -2,065
Jul18 180320 484.50 497.00 484.50 487.75 -0.25 14,795 75,178 -270
Sep18 180320 504.25 514.75 503.00 505.75 -0.50 6,227 42,498 -354
Dec18 180320 527.75 536.50 525.00 528.00 -0.50 5,781 34,965 -2,346
Mar19 180320 540.75 549.00 538.50 540.75 -0.75 3,263 12,137 +1,583
May19 180320 548.50 553.00 543.00 545.75 +0.25 103 1,586 +27
Jul19 180320 549.00 553.25 545.50 548.75 +2.25 94 1,540 +22
Total Volume and Open Interest 65,475 290,644 -3,403
Wheat(MGE)
May18 180320 598.25 603.75 592.75 593.25 -3.25 3,348 32,511 -94
Jul18 180320 606.50 612.00 602.00 602.50 -2.50 1,539 10,788 +10
Sep18 180320 614.50 620.25 611.00 611.25 -2.25 719 8,518 +101
Dec18 180320 626.25 631.75 623.75 624.50 -1.50 663 5,438 +85
Mar19 180320 637.75 638.00 633.50 633.50 -1.75 74 998 +5
May19 180320 635.50 635.50 635.50 635.50 -2.00 0 24 +0
Total Volume and Open Interest 6,343 58,310 +107
Oats(CBOT)
May18 180320 236.00 239.00 233.75 235.50 +0.50 1,046 4,193 -21
Jul18 180320 243.00 243.00 240.75 241.75 unch 191 944 +44
Sep18 180320 247.50 247.50 247.00 247.25 -0.25 11 33 +3
Dec18 180320 252.00 253.00 252.00 252.50 +1.50 55 297 +31
Total Volume and Open Interest 1,303 5,467 +57
Rough Rice(CBOT)
Mar18 180314 12.10 12.10 12.10 12.10 unch 0 3 +0
May18 180320 12.28 12.33 12.20 12.20 -0.08 237 5,920 -38
Jul18 180320 12.45 12.45 12.36 12.36 -0.09 6 1,248 +0
Sep18 180320 11.65 11.65 11.65 11.65 -0.09 10 859 +7
Total Volume and Open Interest 253 8,027 -31
Live Cattle(CME)
Apr18 180320 120.500 120.830 119.330 119.580 -0.650 21,808 66,097 -2,914
Jun18 180320 110.100 110.400 108.900 109.000 -1.150 21,052 157,501 +2,724
Aug18 180320 107.700 107.980 106.635 106.700 -1.000 11,833 71,839 +48
Oct18 180320 110.300 110.330 109.050 109.450 -0.835 5,800 36,307 +1,114
Dec18 180320 113.980 113.980 112.730 113.100 -0.800 2,717 20,337 +174
Feb19 180320 115.285 115.400 114.385 114.950 -0.550 298 5,593 +74
Total Volume and Open Interest 63,777 361,134 +1,333
Feeder Cattle(CME)
Mar18 180320 138.735 139.185 137.350 137.785 -0.665 1,210 4,787 -200
Apr18 180320 138.350 138.935 136.830 137.450 -0.750 5,539 14,591 -436
May18 180320 139.050 139.550 137.400 138.250 -0.785 4,015 15,899 +418
Aug18 180320 144.785 144.785 142.800 143.630 -0.920 1,632 10,654 +298
Sep18 180320 146.000 146.000 144.185 145.080 -0.855 386 2,317 -32
Oct18 180320 146.285 146.350 144.450 145.380 -0.820 195 1,465 +33
Nov18 180320 145.735 146.000 144.450 145.380 -0.670 80 1,433 +10
Total Volume and Open Interest 13,068 51,615 +98
Lean Hogs(CME)
Apr18 180320 63.285 63.850 62.830 63.250 +0.100 20,869 34,176 -2,727
May18 180320 70.500 70.800 70.035 70.200 -0.435 262 3,402 +73
Jun18 180320 76.900 77.100 76.150 76.750 -0.080 20,191 85,883 +1,052
Jul18 180320 78.385 78.385 77.580 77.900 -0.280 4,428 22,854 -41
Aug18 180320 79.000 79.000 78.100 78.250 -0.550 4,003 32,820 -3
Oct18 180320 68.035 68.150 67.475 67.725 -0.175 2,908 32,329 +650
Dec18 180320 62.750 62.930 62.350 62.600 +0.050 526 14,890 +48
Feb19 180320 66.400 66.535 66.180 66.330 +0.105 146 2,302 +26
Total Volume and Open Interest 53,464 229,171 -862
Class III Milk(CME)
Mar18 180320 14.30 14.31 14.28 14.28 -0.01 112 4,196 -43
Apr18 180320 14.58 14.73 14.39 14.45 -0.12 498 3,465 -103
May18 180320 14.25 14.55 14.22 14.33 -0.06 311 3,242 +98
Jun18 180320 14.76 14.88 14.56 14.69 -0.06 71 2,375 +11
Jul18 180320 15.36 15.40 15.20 15.35 +0.01 92 1,868 +43
Aug18 180320 15.75 15.77 15.61 15.70 -0.03 50 1,601 +26
Sep18 180320 15.90 16.02 15.90 15.98 -0.01 43 1,779 +9
Oct18 180320 15.93 16.04 15.93 15.98 -0.02 31 1,422 -4
Nov18 180320 15.92 15.97 15.90 15.92 -0.04 23 1,359 +4
Dec18 180320 15.85 15.92 15.83 15.85 -0.04 28 1,302 +19
Jan19 180320 15.72 15.73 15.62 15.66 unch 1 83 +1
Feb19 180320 15.67 15.67 15.61 15.63 unch 0 47 +0
Mar19 180320 15.64 15.65 15.64 15.65 +0.02 0 33 +0
Total Volume and Open Interest 1,264 23,049 +64
Cocoa(ICE)
May18 180320 2433 2516 2430 2480 +35 15,505 121,146 -1,024
Jul18 180320 2462 2537 2457 2505 +33 6,605 73,116 +1,230
Sep18 180320 2472 2549 2472 2516 +29 3,398 37,144 -213
Dec18 180320 2472 2546 2472 2516 +29 2,586 28,961 +518
Mar19 180320 2478 2534 2476 2505 +29 1,611 21,352 +197
May19 180320 2469 2533 2469 2510 +28 841 10,160 +353
Jul19 180320 2520 2533 2515 2518 +27 1,131 4,905 +399
Total Volume and Open Interest 33,675 304,817 +1,960
Coffee "C"(ICE)
Mar18 180319 118.35 118.35 118.35 118.35 +1.40 25 3 -25
May18 180320 119.20 120.05 118.65 118.95 -0.40 24,024 141,971 +453
Jul18 180320 121.50 122.20 120.85 121.05 -0.40 10,656 50,864 +146
Sep18 180320 123.70 124.35 123.05 123.20 -0.40 5,417 30,555 +1,261
Dec18 180320 127.10 127.80 126.45 126.60 -0.40 4,238 22,903 -469
Mar19 180320 130.30 131.25 129.95 130.05 -0.35 1,320 8,881 +172
Total Volume and Open Interest 46,331 262,667 +1,664
Orange Juice(ICE)
May18 180320 138.70 139.65 137.05 137.40 -0.60 658 9,530 +120
Jul18 180320 138.65 139.65 137.60 137.85 -0.40 189 1,785 +3
Sep18 180320 140.00 140.10 138.15 138.35 -0.30 127 851 +73
Nov18 180320 140.75 140.85 139.00 139.05 -0.25 27 408 +8
Jan19 180320 139.55 139.55 139.55 139.55 -0.15 16 23 +15
Mar19 180320 140.00 140.00 140.00 140.00 -0.25 0 1 +0
Total Volume and Open Interest 1,017 12,598 +219
Sugar #11(ICE)
May18 180320 12.89 12.91 12.54 12.56 -0.33 30,001 431,376 +2,170
Jul18 180320 13.05 13.08 12.73 12.75 -0.30 13,553 217,295 +2,034
Oct18 180320 13.40 13.43 13.11 13.13 -0.27 5,979 133,220 +2,043
Mar19 180320 14.37 14.40 14.11 14.14 -0.23 3,070 94,673 +112
May19 180320 14.51 14.51 14.26 14.29 -0.22 723 22,278 +155
Jul19 180320 14.59 14.59 14.38 14.39 -0.20 394 13,447 +78
Oct19 180320 14.81 14.82 14.62 14.63 -0.19 404 11,065 +168
Mar20 180320 15.31 15.31 15.12 15.16 -0.17 68 4,753 +22
Total Volume and Open Interest 54,251 931,405 +6,799
London Cocoa(LCE)
May18 180320 1734 1779 1711 1756 +25 12,656 75,273 -3,342
Jul18 180320 1756 1792 1730 1771 +23 5,201 54,688 -230
Sep18 180320 1750 1792 1734 1772 +22 2,658 29,900 -141
Dec18 180320 1752 1793 1731 1773 +24 5,143 42,275 +1,160
Mar19 180320 1742 1784 1723 1763 +23 2,425 31,429 +1,082
May19 180320 1743 1781 1730 1766 +22 818 12,104 +177
Jul19 180320 1754 1790 1741 1775 +21 425 6,997 +127
Total Volume and Open Interest 29,349 257,525 -1,163
London Sugar(LCE)
May18 180320 356.10 357.00 349.10 349.80 -6.80 6,998 47,703 -1,009
Aug18 180320 352.10 352.60 345.00 345.90 -6.40 3,645 29,816 +1,007
Oct18 180320 352.50 352.70 345.90 346.60 -6.40 543 9,599 +186
Dec18 180320 359.80 359.80 352.50 353.30 -6.20 133 4,974 +54
Mar19 180320 366.30 366.60 361.30 361.70 -6.20 52 3,976 +24
Total Volume and Open Interest 11,405 99,088 +287
Cotton(ICE)
May18 180320 81.15 83.35 80.95 83.08 +1.85 10,030 125,349 -906
Jul18 180320 81.47 83.37 81.31 83.18 +1.66 4,569 59,511 +464
Oct18 180320 79.25 79.27 79.25 79.27 +0.97 0 3 +0
Dec18 180320 77.30 77.99 77.22 77.99 +0.70 2,195 70,257 +101
Mar19 180320 77.47 78.17 77.45 78.17 +0.67 189 10,967 +31
May19 180320 77.67 78.16 77.67 78.16 +0.54 71 823 +23
Total Volume and Open Interest 17,083 272,558 -275
Lumber(CME)
May18 180320 487.1 490.5 487.0 489.7 +3.1 421 5,374 +53
Jul18 180320 476.7 478.6 476.7 477.4 +1.8 52 708 +11
Sep18 180320 466.2 466.2 465.4 465.4 +0.9 11 170 +0
Nov18 180320 447.5 447.5 447.5 447.5 +0.7 2 89 +0
Total Volume and Open Interest 487 6,352 +64
Crude Oil(NYM)
Apr18 180320 62.10 63.81 62.08 63.40 +1.34 202,493 66,785 -24,282
May18 180320 62.20 63.98 62.13 63.54 +1.41 437,177 500,732 +24,121
Jun18 180320 61.98 63.73 61.93 63.31 +1.35 99,407 348,798 +5,665
Jul18 180320 61.59 63.30 61.57 62.90 +1.29 28,025 131,697 +1,710
Aug18 180320 61.13 62.79 61.13 62.38 +1.22 18,064 98,600 -11
Sep18 180320 60.64 62.24 60.64 61.83 +1.16 29,262 146,536 +4,163
Oct18 180320 60.30 61.69 60.30 61.29 +1.10 10,260 93,735 +1,513
Nov18 180320 59.70 61.14 59.70 60.79 +1.04 5,797 73,039 +923
Dec18 180320 59.28 60.75 59.28 60.33 +0.98 51,017 241,209 +1,571
Jan19 180320 59.13 60.26 59.13 59.89 +0.93 3,821 85,529 +1,436
Feb19 180320 58.71 59.68 58.71 59.43 +0.90 2,122 54,911 +737
Mar19 180320 58.10 59.30 58.10 58.99 +0.85 4,762 48,482 -158
Apr19 180320 58.38 58.88 58.38 58.58 +0.81 675 22,526 +176
May19 180320 58.20 58.20 58.20 58.20 +0.79 943 20,275 +266
Jun19 180320 57.19 58.28 57.19 57.83 +0.76 13,165 107,375 +411
Jul19 180320 57.46 57.46 57.46 57.46 +0.74 781 17,786 +364
Total Volume and Open Interest 934,479 2,401,800 +19,902
e-miNY Crude Oil(NYM)
May18 180320 62.225 63.975 62.125 63.550 +1.425 3,927 1,165 +474
Jun18 180320 62.000 63.675 62.000 63.300 +1.350 126 198 +42
Jul18 180320 61.825 63.275 61.825 62.900 +1.300 5 68 +2
Aug18 180320 61.375 62.550 61.300 62.375 +1.225 9 113 -8
Sep18 180320 61.725 61.900 61.725 61.825 +1.150 9 58 -8
Oct18 180320 61.300 61.300 61.300 61.300 +1.100 0 36 +0
Nov18 180320 60.800 60.800 60.800 60.800 +1.050 1 128 -1
Dec18 180320 59.900 60.600 59.900 60.325 +0.975 3 165 +0
Jan19 180320 60.000 60.000 59.900 59.900 +0.950 0 30 +0
Feb19 180320 59.425 59.425 59.425 59.425 +0.900 0 1 +0
Total Volume and Open Interest 12,205 3,778 +219
NY Harbor ULSD(NYM)
Apr18 180320 191.35 195.88 191.03 194.95 +4.25 44,257 61,354 -4,933
May18 180320 191.67 196.21 191.44 195.30 +4.14 28,382 98,847 +2,898
Jun18 180320 191.94 196.48 191.82 195.50 +3.94 18,740 57,787 +2,507
Jul18 180320 192.28 196.57 192.05 195.55 +3.73 12,658 37,311 +1,389
Aug18 180320 192.35 196.65 192.31 195.56 +3.52 6,687 24,299 +621
Sep18 180320 193.37 196.79 193.26 195.68 +3.39 3,633 17,759 +8
Oct18 180320 193.87 196.81 193.43 195.81 +3.33 1,142 10,314 +278
Nov18 180320 194.33 196.74 194.33 195.79 +3.21 838 10,381 +64
Dec18 180320 194.00 196.60 193.45 195.63 +3.04 6,423 53,705 +848
Jan19 180320 195.75 196.64 194.99 195.68 +2.91 765 8,181 +200
Feb19 180320 195.53 196.39 194.78 195.42 +2.77 405 3,182 +215
Mar19 180320 194.78 195.60 194.00 194.61 +2.65 113 3,443 -11
Apr19 180320 192.94 192.94 192.94 192.94 +2.53 275 1,530 +111
May19 180320 191.79 192.09 191.79 191.79 +2.52 22 642 -7
Total Volume and Open Interest 125,110 400,773 +4,550
RBOB Gasoline(NYM)
Apr18 180320 192.91 197.78 192.83 196.59 +4.10 59,393 63,582 -10,146
May18 180320 194.09 198.81 194.03 197.51 +3.76 52,775 147,985 +6,819
Jun18 180320 194.34 198.96 194.30 197.66 +3.62 23,769 57,845 +1,096
Jul18 180320 193.58 198.06 193.57 196.82 +3.47 13,534 41,266 +838
Aug18 180320 192.39 196.31 192.22 195.07 +3.27 10,013 28,375 +1,491
Sep18 180320 190.39 193.66 190.24 192.44 +3.07 10,171 28,723 +936
Oct18 180320 176.51 180.16 176.51 178.95 +2.91 3,344 13,205 +364
Nov18 180320 174.09 176.37 174.01 175.19 +2.69 2,241 12,796 +326
Dec18 180320 170.72 173.55 170.50 172.40 +2.51 2,253 20,979 +196
Jan19 180320 170.92 172.48 170.82 171.39 +2.46 143 8,917 +36
Total Volume and Open Interest 178,211 429,411 +2,055
e-miNY RBOB Gasoline(NYM)
Apr18 180320 196.59 196.59 196.59 196.59 +4.10 0 1 +0
May18 180320 197.51 197.51 197.51 197.51 +3.76      
Jun18 180320 197.66 197.66 197.66 197.66 +3.62      
Jul18 180320 196.82 196.82 196.82 196.82 +3.47      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180320 2.660 2.695 2.650 2.675 +0.024 78,672 147,239 -11,474
May18 180320 2.693 2.720 2.675 2.704 +0.026 55,750 321,890 +8,815
Jun18 180320 2.747 2.774 2.735 2.760 +0.024 17,189 82,484 -16
Jul18 180320 2.802 2.829 2.795 2.818 +0.023 16,562 129,746 +1
Aug18 180320 2.819 2.846 2.812 2.835 +0.022 11,449 62,141 -652
Sep18 180320 2.804 2.833 2.796 2.820 +0.022 7,976 82,120 +407
Oct18 180320 2.820 2.843 2.807 2.832 +0.022 13,617 130,691 +656
Nov18 180320 2.860 2.887 2.858 2.880 +0.021 4,346 42,519 -669
Dec18 180320 2.979 3.008 2.977 3.001 +0.021 2,261 46,091 +104
Jan19 180320 3.070 3.095 3.061 3.087 +0.021 6,656 65,568 +0
Feb19 180320 3.037 3.061 3.033 3.055 +0.019 1,493 31,237 +417
Mar19 180320 2.943 2.968 2.942 2.962 +0.017 2,188 56,957 +67
Apr19 180320 2.681 2.693 2.678 2.691 +0.008 3,380 66,468 +841
May19 180320 2.644 2.655 2.642 2.654 +0.006 676 21,736 +160
Jun19 180320 2.671 2.681 2.671 2.681 +0.006 965 13,558 +527
Jul19 180320 2.703 2.711 2.700 2.709 +0.005 555 10,748 +165
Total Volume and Open Interest 225,568 1,406,247 -451
Brent Crude Oil(ICE)
May18 180320 66.15 67.88 66.15 67.42 +1.37 264,214 309,956 -18,452
Jun18 180320 65.94 67.60 65.91 67.13 +1.31 246,997 470,207 +16,110
Jul18 180320 65.56 67.22 65.56 66.76 +1.28 105,793 232,691 +16,308
Aug18 180320 65.19 66.81 65.19 66.37 +1.25 48,880 123,124 -5,937
Sep18 180320 64.86 66.41 64.85 65.97 +1.21 57,951 156,290 +2,321
Oct18 180320 64.49 66.01 64.49 65.57 +1.18 18,720 70,554 +1,788
Nov18 180320 64.15 65.64 64.15 65.18 +1.15 18,170 76,891 +1,665
Dec18 180320 63.73 65.26 63.73 64.79 +1.12 65,456 268,611 -932
Jan19 180320 63.45 64.85 63.45 64.42 +1.08 5,267 49,736 -57
Feb19 180320 64.04 64.39 64.04 64.09 +1.06 1,700 31,331 -610
Mar19 180320 63.38 63.76 63.38 63.76 +1.03 2,362 35,253 -131
Apr19 180320 63.44 63.44 63.44 63.44 +0.99 1,431 12,090 -127
May19 180320 63.12 63.12 63.12 63.12 +0.95 702 16,857 +138
Jun19 180320 62.00 63.26 62.00 62.78 +0.91 12,452 81,711 -920
Total Volume and Open Interest 877,127 2,368,223 +13,814
Gas Oil(ICE)
Apr18 180320 584.75 598.25 584.00 593.75 +9.00 51,208 170,756 -6,737
May18 180320 584.50 598.25 584.50 593.75 +8.75 46,931 172,275 -5,962
Jun18 180320 583.00 596.50 582.75 592.00 +8.50 32,758 133,249 +3,442
Jul18 180320 581.50 594.75 581.50 590.50 +8.00 15,075 56,980 +1,416
Aug18 180320 580.75 593.75 580.75 589.50 +7.75 7,757 38,328 -1,277
Sep18 180320 580.00 593.00 580.00 588.75 +7.75 7,056 38,129 -1,227
Oct18 180320 579.25 591.75 579.25 587.75 +7.50 3,580 30,970 +129
Nov18 180320 578.25 589.25 578.25 585.25 +7.00 2,386 16,740 +330
Dec18 180320 575.25 587.25 575.25 583.25 +7.00 12,666 111,181 -102
Jan19 180320 576.75 585.25 575.75 581.75 +6.75 578 19,820 -21
Total Volume and Open Interest 191,972 946,570 -8,664
Ethanol(CBOT)
Apr18 180320 1.469 1.472 1.454 1.462 -0.001 212 1,090 +44
May18 180320 1.492 1.496 1.476 1.483 -0.002 75 391 +30
Jun18 180320 1.495 1.495 1.480 1.484 -0.001 30 155 -11
Jul18 180320 1.484 1.484 1.484 1.484 -0.001 65 227 +65
Aug18 180320 1.485 1.485 1.485 1.485 -0.001 0 8 +0
Sep18 180320 1.485 1.485 1.485 1.485 -0.001 0 113 +0
Oct18 180320 1.478 1.478 1.478 1.478 -0.001      
Nov18 180320 1.462 1.462 1.462 1.462 -0.001 0 16 +0
Total Volume and Open Interest 382 2,044 +128
WTI Crude Oil(ICE)
May18 180320 62.27 63.97 62.24 63.54 +1.41 53,657 67,963 +1,582
Jun18 180320 62.05 63.72 62.05 63.31 +1.35 27,620 80,164 +418
Jul18 180320 61.69 63.30 61.69 62.90 +1.29 11,999 30,868 -51
Aug18 180320 61.34 62.79 61.31 62.38 +1.22 5,316 21,005 +405
Sep18 180320 60.92 62.17 60.92 61.83 +1.16 4,065 26,972 +487
Oct18 180320 60.60 61.70 60.57 61.29 +1.10 1,113 9,910 +288
Nov18 180320 60.20 61.14 60.12 60.79 +1.04 631 13,045 +20
Dec18 180320 59.80 60.76 59.69 60.33 +0.98 9,731 106,133 -201
Jan19 180320 59.54 59.98 59.54 59.89 +0.93 189 5,811 -42
Feb19 180320 59.43 59.43 59.43 59.43 +0.90 276 6,780 -11
Mar19 180320 58.99 58.99 58.99 58.99 +0.85 460 7,096 +56
Apr19 180320 58.58 58.58 58.58 58.58 +0.81 158 1,742 -122
May19 180320 58.20 58.20 58.20 58.20 +0.79 41 2,522 +37
Jun19 180320 57.61 58.21 57.61 57.83 +0.76 1,635 23,994 -205
Jul19 180320 57.46 57.46 57.46 57.46 +0.74 1 1,768 +0
Aug19 180320 57.12 57.12 57.12 57.12 +0.71 34 1,375 +23
Total Volume and Open Interest 147,008 523,958 -5,649
US Dollar Index(ICE)
Jun18 180320 89.470 90.025 89.410 89.955 +0.623 26,086 27,408 +2,595
Sep18 180320 89.000 89.540 89.000 89.540 +0.628 65 844 +39
Dec18 180320 88.660 89.140 88.660 89.140 +0.632 10 282 -7
Total Volume and Open Interest 35,548 31,218 -4,018
Australian Dollar(CME)
Mar18 180319 77.15 77.20 76.88 77.04 -0.09 107,407 43,978 -13,138
Jun18 180320 77.20 77.23 76.80 76.85 -0.40 128,214 91,520 +10,625
Sep18 180320 77.17 77.26 76.88 76.91 -0.40 17 528 +10
Total Volume and Open Interest 152,380 128,270 +1,260
British Pound(CME)
Mar18 180319 139.44 140.88 139.14 140.54 +1.14 134,556 80,818 -18,171
Jun18 180320 140.82 141.23 140.39 140.56 -0.51 123,495 149,443 +13,931
Sep18 180320 141.29 141.75 140.96 141.12 -0.50 9 513 +6
Total Volume and Open Interest 163,751 222,892 +4,558
Canadian Dollar(CME)
Mar18 180320 76.45 76.61 76.42 76.43 -0.16 33,414 57,773 -13,180
Jun18 180320 76.59 76.74 76.45 76.58 -0.15 94,712 105,052 +19,706
Sep18 180320 76.70 76.83 76.67 76.72 -0.15 233 2,292 +99
Dec18 180320 76.89 76.90 76.83 76.85 -0.15 176 3,737 +137
Total Volume and Open Interest 128,831 169,311 +6,805
Japanese Yen(CME)
Mar18 180319 94.31 94.63 94.07 94.24 -0.03 150,968 164,903 -17,121
Jun18 180320 94.91 94.99 94.38 94.52 -0.46 152,485 162,930 +24,205
Sep18 180320 95.33 95.46 95.02 95.16 -0.45 23 490 +6
Total Volume and Open Interest 201,076 318,081 +12,279
Swiss Franc(CME)
Mar18 180319 105.00 105.21 104.70 105.20 +0.23 25,185 29,582 -6,261
Jun18 180320 105.96 106.06 105.31 105.48 -0.67 31,945 42,262 +3,966
Sep18 180320 106.36 106.36 106.22 106.36 -0.67 1 37 +0
Total Volume and Open Interest 44,808 68,231 +299
EuroFX(CME)
Mar18 180319 122.90 123.26 122.59 123.20 +0.34 334,000 155,384 -81,261
Jun18 180320 124.20 124.40 123.24 123.36 -1.08 329,944 484,322 +57,246
Sep18 180320 125.20 125.25 124.19 124.26 -1.08 62 2,621 -5
Total Volume and Open Interest 485,538 609,396 +16,626
Mexican Peso(CME)
Mar18 180319 532.00 534.88 530.75 532.38 -2.13 73,864 36,307 -27,242
Apr18 180320 530.75 530.75 530.75 530.75 -1.50 0 2 +0
Total Volume and Open Interest 72,948 208,749 +5,972
Brazilian Real(CME)
Apr18 180320 303.80 304.60 301.70 302.30 -1.90 1,563 21,087 -10
May18 180320 303.10 303.65 301.05 301.50 -1.95 6 344 +3
Jun18 180320 301.50 301.50 300.40 300.60 -1.95 18 684 +0
Jul18 180320 299.70 299.70 299.70 299.70 -1.90 0 50 +0
Total Volume and Open Interest 1,587 22,218 -7
30-Year T-Bonds(CBOT)
Mar18 180320 144~240 144~310 144~210 144~260 -0~230 968 1,362 -200
Jun18 180320 144~120 144~140 143~130 143~270 -0~220 207,176 804,465 -11,227
Sep18 180320 142~270 142~270 142~270 142~270 -0~220 0 62 +0
Total Volume and Open Interest 208,144 805,889 -11,427
10-Year T-Notes(CBOT)
Mar18 180320 120~285 120~290 120~210 120~230 -0~090 12,887 11,517 -5,663
Jun18 180320 120~090 120~110 119~300 120~030 -0~095 1,001,737 3,439,349 +50,862
Sep18 180320 119~240 119~240 119~225 119~240 -0~095 0 31 +0
Total Volume and Open Interest 1,014,624 3,450,897 +45,199
5-Year T-Notes(CBOT)
Mar18 180320 114~074 114~080 114~024 114~052 -0~050 3,632 16,301 -1,392
Jun18 180320 113~312 113~316 113~242 113~272 -0~056 635,037 3,344,815 +25,829
Sep18 180320 113~272 113~272 113~272 113~272 -0~056 0 6 +0
Total Volume and Open Interest 638,669 3,361,122 +24,437
2 Year T-Notes(CBOT)
Mar18 180320 106~152 106~154 106~134 106~142 -0~020 2,298 28,330 -962
Jun18 180320 106~070 106~072 106~044 106~054 -0~020 300,186 1,916,382 +477
Sep18 180320 106~054 106~054 106~054 106~054 -0~020      
Total Volume and Open Interest 302,484 1,944,712 -485
Eurodollars(CME)
Jun18 180320 97.690 97.695 97.655 97.660 -0.035 358,006 1,763,774 -424
Sep18 180320 97.600 97.605 97.560 97.565 -0.045 269,952 1,482,653 -2,305
Dec18 180320 97.465 97.465 97.425 97.430 -0.040 361,872 2,097,391 +35,575
Mar19 180320 97.360 97.360 97.315 97.325 -0.040 288,494 1,434,872 +37,214
Jun19 180320 97.245 97.250 97.200 97.215 -0.040 257,811 1,448,520 +39,815
Sep19 180320 97.180 97.185 97.135 97.150 -0.045 182,636 917,999 +2,605
Dec19 180320 97.115 97.120 97.070 97.085 -0.045 280,528 2,253,795 +2,456
Mar20 180320 97.095 97.100 97.050 97.070 -0.045 206,657 937,122 -107,838
Jun20 180320 97.085 97.085 97.040 97.055 -0.045 140,096 921,060 +10,701
Sep20 180320 97.075 97.075 97.025 97.045 -0.045 126,360 634,972 -6,492
Dec20 180320 97.050 97.050 97.000 97.020 -0.045 132,639 760,976 -5,372
Mar21 180320 97.045 97.045 96.995 97.020 -0.040 104,472 365,766 -163,957
Jun21 180320 97.040 97.040 96.990 97.015 -0.040 57,254 259,878 +3,216
Sep21 180320 97.030 97.030 96.985 97.005 -0.040 57,413 182,411 -6,643
Dec21 180320 97.010 97.015 96.970 96.990 -0.040 60,305 293,892 +3,632
Mar22 180320 97.005 97.010 96.960 96.985 -0.040 43,212 116,176 -14,806
Jun22 180320 97.000 97.010 96.960 96.980 -0.040 25,526 86,231 +2,741
Sep22 180320 96.995 97.005 96.955 96.975 -0.040 22,870 73,458 -406
Total Volume and Open Interest 3,590,500 910,844 -188,040
Ultra T-Bond(CBOT)
Mar18 180320 157~13 157~15 157~05 157~12 -0~31 2,741 16,610 -2,626
Jun18 180320 157~06 157~10 155~27 156~18 -0~28 86,426 938,117 -1,189
Sep18 180320 155~18 155~18 155~18 155~18 -0~28      
Total Volume and Open Interest 89,167 954,727 -3,815
Ultra 10-Yr T-Note(CBOT)
Mar18 180320 128~195 128~215 128~180 128~205 -0~115 514 5,089 -212
Jun18 180320 128~165 128~180 128~000 128~075 -0~125 121,956 549,389 -31
Sep18 180320 128~045 128~045 128~045 128~045 -0~125      
Total Volume and Open Interest 122,470 554,478 -243
30 Day Federal Funds(CBOT)
Mar18 180320 98.500 98.500 98.497 98.500 unch 2,285 114,722 +300
Apr18 180320 98.325 98.330 98.320 98.325 -0.005 18,799 399,357 +345
May18 180320 98.310 98.315 98.310 98.310 -0.005 32,144 201,805 +13,616
Jun18 180320 98.215 98.215 98.210 98.210 -0.010 13,430 96,721 +3,479
Jul18 180320 98.130 98.135 98.125 98.125 -0.010 25,042 222,968 +4,710
Aug18 180320 98.105 98.105 98.090 98.095 -0.015 20,024 159,496 +5,242
Total Volume and Open Interest 208,328 2,252,064 +48,083
Japanese Govt Bonds(SGX)
Jun18 180320 150.91 150.92 150.83 150.88 -0.02 1,489 16,598 +516
Sep18 180320 150.88 150.88 150.88 150.88 -0.02      
Dec18 180320 150.88 150.88 150.88 150.88 -0.02      
Total Volume and Open Interest 1,489 16,598 +516
Euro-Buxl(EUREX)
Jun18 180320 163.20 163.48 162.78 163.36 unch 36,936 265,496 +16,169
Sep18 180320 169.04 169.04 169.04 169.04 unch 488 560 +487
Dec18 180320 169.04 169.04 169.04 169.04 unch      
Total Volume and Open Interest 37,424 266,056 +3,549
Euro-Bund(EUREX)
Jun18 180320 158.12 158.17 157.91 158.06 -0.17 466,021 1,904,560 +222,153
Sep18 180320 157.70 157.78 157.70 157.78 -0.17 315 449 +306
Dec18 180320 156.06 156.06 156.06 156.06 -0.17      
Total Volume and Open Interest 466,336 1,905,009 +56,611
Euro-Bobl(EUREX)
Jun18 180320 130.71 130.72 130.60 130.66 -0.05 259,388 1,628,428 +146,209
Sep18 180320 130.01 130.01 130.01 130.01 -0.05 0 2 +0
Dec18 180320 130.01 130.01 130.01 130.01 -0.05      
Total Volume and Open Interest 259,388 1,628,430 +60,235
Euro-Schatz(EUREX)
Jun18 180320 111.90 111.91 111.89 111.90 -0.00 154,403 1,702,015 +107,336
Sep18 180320 111.70 111.70 111.70 111.70 -0.01      
Dec18 180320 111.70 111.70 111.70 111.70 -0.01      
Total Volume and Open Interest 154,403 1,702,015 +32,444
3-Mth Euribor(EUREX)
Mar18 180319 100.330 100.330 100.330 100.330 unch 100 5,834 -99
Jun18 180320 100.325 100.325 100.320 100.320 unch 0 3,965 +418
Sep18 180320 100.315 100.315 100.315 100.315 unch 0 3,214 +134
Total Volume and Open Interest 10 30,978 -5,161
Long Gilt(LIFFE)
Mar18 180320 122~18 122~24 122~13 122~13 -0~13 37 22,481 -25
Jun18 180320 121~18 121~30 121~11 121~12 -0~13 139,462 697,489 -1,122
Total Volume and Open Interest 139,499 719,970 -1,147
3-Mth Short Sterling(LIFFE)
Mar18 180320 99.38 99.39 99.37 99.38 unch 43,293 325,563 -9,093
Jun18 180320 99.18 99.19 99.15 99.17 -0.01 72,108 700,349 -9,792
Sep18 180320 99.08 99.09 99.06 99.07 -0.01 24,704 411,371 +1,347
Dec18 180320 98.99 99.00 98.96 98.97 -0.01 61,138 477,621 +7,621
Mar19 180320 98.90 98.92 98.88 98.88 -0.02 60,721 344,796 -3,574
Jun19 180320 98.82 98.83 98.78 98.79 -0.03 64,548 376,408 +18,273
Total Volume and Open Interest 687,364 3,896,252 +28,276
3-Mth Euribor(LIFFE)
Jun18 180320 100.320 100.325 100.315 100.320 -0.005 97,905 549,521 +6,664
Sep18 180320 100.315 100.315 100.310 100.315 unch 55,177 554,314 -6,191
Dec18 180320 100.300 100.300 100.295 100.300 unch 120,933 610,990 +4,958
Total Volume and Open Interest 925,379 5,108,615 -50,200
3-Mth Aus T-Bills(SFE)
Jun18 180320 98.12 98.15 98.11 98.13 unch 50,454 205,484 -10,886
Sep18 180320 98.10 98.12 98.09 98.10 -0.01 46,334 225,159 -2,410
Dec18 180320 98.04 98.06 98.03 98.03 -0.01 42,442 212,514 +3,456
Mar19 180320 97.96 97.98 97.94 97.95 -0.02 24,979 148,992 +3,122
Jun19 180320 97.87 97.89 97.85 97.86 -0.02 19,214 114,139 +3,787
Sep19 180320 97.79 97.81 97.77 97.78 -0.02 14,960 87,855 +2,366
Dec19 180320 97.71 97.72 97.69 97.70 -0.02 12,622 56,338 +928
Mar20 180320 97.64 97.65 97.62 97.63 -0.02 5,450 25,622 +1,111
Jun20 180320 97.56 97.56 97.55 97.56 -0.02 87 3,246 +83
Sep20 180320 97.51 97.51 97.50 97.51 -0.02 97 3,417 +90
Total Volume and Open Interest 216,639 1,084,463 +1,647
10-Year Aus T-Bonds(SFE)
Jun18 180320 97.28 97.32 97.26 97.29 +0.01 152,331 1,099,088 +3,712
Sep18 180320 97.29 97.29 97.29 97.29 +0.01      
Total Volume and Open Interest 152,331 1,099,088 -85,489
3-Year Aus T-Bonds(SFE)
Jun18 180320 97.88 97.89 97.85 97.86 -0.01 179,559 950,947 -5,799
Sep18 180320 97.86 97.86 97.86 97.86 -0.01      
Total Volume and Open Interest 179,559 950,947 -126,314
Gold(CMX)
Apr18 180320 1316.5 1318.1 1306.6 1311.9 -5.9 289,601 244,083 -11,133
Jun18 180320 1322.4 1323.7 1312.4 1317.6 -5.8 26,992 188,570 +1,759
Aug18 180320 1328.5 1329.4 1318.4 1323.5 -5.8 2,459 41,545 +287
Oct18 180320 1331.8 1331.8 1325.7 1329.4 -5.7 440 5,680 -66
Dec18 180320 1340.3 1340.5 1330.5 1335.6 -5.7 1,370 40,941 +381
Feb19 180320 1342.1 1342.1 1340.0 1341.8 -5.7 218 2,672 +65
Apr19 180320 1347.9 1348.1 1347.9 1348.1 -5.5 326 2,826 -51
Jun19 180320 1354.6 1354.6 1354.6 1354.6 -5.6 75 1,909 +42
Aug19 180320 1361.1 1361.1 1361.1 1361.1 -5.4 1 12 +0
Oct19 180320 1367.7 1367.7 1367.7 1367.7 -5.4 0 27 +0
Dec19 180320 1375.1 1375.1 1375.1 1375.1 -5.5 0 3,348 +0
Total Volume and Open Interest 321,719 533,887 -8,760
Silver(CMX)
Mar18 180320 1621.5 1621.5 1605.0 1612.5 -13.0 34 130 -36
May18 180320 1631.0 1634.0 1610.0 1618.5 -14.0 73,372 150,356 +1,948
Jul18 180320 1640.0 1641.5 1618.5 1627.0 -14.0 2,484 28,114 +10
Sep18 180320 1648.0 1648.5 1629.0 1636.8 -13.9 704 10,738 +145
Dec18 180320 1662.5 1666.0 1643.0 1651.4 -13.7 898 18,731 -320
Mar19 180320 1677.0 1677.0 1660.0 1666.4 -13.5 12 534 +1
May19 180320 1673.0 1676.5 1673.0 1676.4 -13.2 1 54 +0
Total Volume and Open Interest 77,589 210,242 +1,741
Platinum(NYMEX)
Apr18 180320 954.8 957.3 942.8 945.0 -9.4 16,156 53,346 -622
Jul18 180320 959.2 962.1 948.2 950.3 -9.3 2,243 26,701 +1,138
Oct18 180320 964.0 964.6 954.5 955.9 -9.2 4 464 +4
Jan19 180320 961.7 961.7 961.7 961.7 -9.0 0 17 +0
Total Volume and Open Interest 18,415 80,539 +529
Palladium(NYMEX)
Mar18 180320 979.65 979.65 979.65 979.65 -11.50 0 1 -10
Jun18 180320 984.95 989.90 972.00 975.90 -11.50 2,716 23,778 +94
Sep18 180320 984.45 984.50 968.05 971.20 -11.50 44 1,067 +22
Total Volume and Open Interest 2,760 24,879 +106
Copper(CMX)
Mar18 180320 306.15 306.80 302.25 302.55 -4.40 484 1,527 -314
May18 180320 307.60 309.40 302.90 303.80 -4.40 78,950 142,610 +328
Jul18 180320 309.50 311.35 304.95 305.80 -4.35 5,028 47,318 -617
Sep18 180320 311.50 312.70 307.00 307.60 -4.35 3,735 32,869 +735
Dec18 180320 312.35 313.30 308.95 309.65 -4.30 1,501 19,868 -35
Total Volume and Open Interest 90,925 273,575 +404
E-mini DJIA Index(CBOT)
Jun18 180320 24671 24813 24608 24765 +74 173,972 106,972 +1,979
Sep18 180320 24723 24854 24661 24812 +73 56 182 +10
Dec18 180320 24691 24876 24691 24856 +68 0 11 +0
Mar19 180320 24888 24888 24888 24888 +69      
Total Volume and Open Interest 174,028 107,165 -39,436
S & P 500(CME)
Jun18 180320 2724.10 2728.70 2714.00 2723.60 +0.80 3,427 28,883 +1,479
Sep18 180320 2730.30 2733.30 2721.30 2730.30 +1.00 0 25 +0
Dec18 180320 2736.40 2738.70 2726.70 2736.40 +1.70 0 300 +0
Mar19 180320 2741.50 2743.80 2731.80 2741.50 +1.70      
Total Volume and Open Interest 3,427 29,208 -58,138
S & P 500 E-Mini(CME)
Jun18 180320 2721.50 2729.00 2712.75 2723.50 +0.75 1,142,517 2,681,583 +16,126
Sep18 180320 2726.50 2735.75 2719.00 2730.25 +1.00 1,070 23,249 -472
Dec18 180320 2738.00 2739.50 2726.00 2736.50 +1.75 14 25,003 +4
Mar19 180320 2741.50 2741.75 2735.75 2741.50 +1.75 0 47 +0
Total Volume and Open Interest 1,143,601 2,729,882 -941,031
NASDAQ 100 E-Mini(CME)
Jun18 180320 6911.75 6927.75 6863.00 6917.50 +3.25 287,434 224,289 +3,712
Sep18 180320 6941.25 6961.75 6899.50 6952.50 +3.00 107 769 -4
Dec18 180320 6976.25 6977.75 6955.25 6976.25 +1.00 0 15 +0
Total Volume and Open Interest 287,541 225,075 -80,827
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 180320 1925.10 1930.70 1917.00 1921.80 +0.70 15,858 79,850 +495
Sep18 180320 1927.60 1932.40 1924.60 1928.60 +1.30      
Total Volume and Open Interest 15,858 79,850 -10,930
Volatility Index(CBOE)
Mar18 180320 18.43 19.10 17.80 18.38 +0.20 71,528 77,243 -12,738
Apr18 180320 17.70 18.00 17.30 17.38 -0.10 82,243 168,268 +13,816
May18 180320 17.60 17.90 17.35 17.48 unch 23,208 46,153 +3,938
Jun18 180320 17.50 17.83 17.35 17.48 +0.10 8,825 42,290 +2,189
Total Volume and Open Interest 194,561 412,310 +9,246
S & P 600(CME)
Mar18 180316 961.55 961.55 961.55 961.55 -0.35      
Jun18 180320 960.10 960.10 960.10 960.10 -0.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180320 1575.40 1582.20 1568.50 1576.50 -0.80 10,257 7,812 +319
Total Volume and Open Interest 10,257 7,812 -20,995
Nikkei 225(CME)
Jun18 180320 21170 21365 21085 21345 +170 11,611 48,975 +77
Sep18 180320 21345 21345 21125 21345 +180 0 7 +0
Total Volume and Open Interest 11,611 48,982 +77
Nikkei 225(SGX)
Jun18 180320 21260 21340 20910 21170 -105 80,582 139,778 -697
Sep18 180320 21140 21140 21140 21140 -105 3 89 -50
Dec18 180320 21000 21000 21000 21000 -105 0 3,061 +0
Total Volume and Open Interest 80,585 152,866 +857
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180320 21250 21345 20905 21170 -100 816,730 216,396 -175,690
Sep18 180320 21190 21290 20860 21100 -120 9,082 4,575 -638
Total Volume and Open Interest 873,012 364,490 -181,381
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180320 21250 21350 20900 21170 -100 60,640 301,217 -7,611
Sep18 180320 21200 21280 20880 21100 -120 131 6,469 +215
Total Volume and Open Interest 60,792 394,108 -7,501
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180320 21125 21315 21030 21290 +170 31,233 69,083 +2,116
Sep18 180320 21240 21250 21020 21240 +170 1 1 -1
Total Volume and Open Interest 31,234 69,085 +2,115
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180320 21290 21300 21040 21290 +170 0 2 +0
Sep18 180320 21240 21240 21240 21240 +170      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Apr18 180320 5224.0 5245.5 5192.5 5236.5 +28.5 68,939 275,903 +16,471
May18 180320 5164.5 5183.5 5136.0 5179.0 +29.0 65 62 +62
Jun18 180320 5106.0 5120.5 5093.5 5119.5 +28.0 823 32,458 +235
Total Volume and Open Interest 85,059 336,930 -77,705
Hang Seng Index(HKFE)
Mar18 180320 31402 31587 31111 31548 +155 156,296 106,138 -2,170
Apr18 180320 31395 31555 31101 31517 +138 1,349 6,210 +442
Total Volume and Open Interest 158,956 122,388 -1,542
DAX(EUREX)
Jun18 180320 12284.0 12352.5 12193.0 12323.5 +109.0 93,872 129,976 +28,944
Sep18 180320 12253.0 12325.0 12189.5 12308.0 +107.0 415 3,160 +180
Dec18 180320 12297.5 12297.5 12297.5 12297.5 +108.5 0 1  
Total Volume and Open Interest 102,061 133,137  
Mini-DAX(EUREX)
Mar18 180316 12368.0 12432.0 12362.0 12363.0 +2.5 38,827 22,713 -4,924
Jun18 180320 12278.0 12353.0 12193.0 12323.5 +109.0 29,255 10,845 +5,242
Sep18 180320 12252.0 12330.0 12185.0 12308.0 +107.0 451 645 +311
Total Volume and Open Interest 30,710 11,490 +2,068
DJ EuroSTOXX 50(EUREX)
Mar18 180316 3418 3433 3414 3430 +11 2,811,850 1,338,414 -388,576
Jun18 180320 3320 3332 3294 3326 +23 987,773 3,426,839 +3,042
Sep18 180320 3287 3320 3287 3316 +23 30,962 42,304 +10
Total Volume and Open Interest 2,155,627 3,474,670 -1,041,952
Swiss Market Index(EUREX)
Mar18 180316 8877 8877 8877 8877 -11 117,697 120,017 -49,017
Jun18 180320 8674 8696 8604 8680 +40 36,111 237,267 +7,650
Sep18 180320 8628 8657 8584 8652 +41 34 251 -20
Total Volume and Open Interest 36,145 237,518 +946
FT-SE 100(EURONEXT)
Jun18 180320 6974.00 6994.50 6954.50 6989.50 +35.50 117,222 579,974 +5,350
Sep18 180320 6925.50 6925.50 6925.50 6925.50 +35.50 21 66 +21
Dec18 180320 6892.00 6892.00 6892.00 6892.00 +34.00 0 1,000 +0
Total Volume and Open Interest 117,243 581,040 -40,207
SPI 200(SFE)
Jun18 180320 5957.0 5959.0 5893.0 5923.0 -35.0 42,479 256,256 -1,667
Sep18 180320 5868.0 5868.0 5868.0 5868.0 -35.0 0 2,805 +0
Dec18 180320 5856.0 5856.0 5856.0 5856.0 -35.0 0 3,159 +0
Total Volume and Open Interest 42,493 262,465 -36,053
FTSE MIB(ISE)
Jun18 180320 22150.00 22365.00 22115.00 22330.00 +173.00 25,136 39,475 +1,006
Sep18 180320 22100.00 22225.00 22020.00 22225.00 +173.00 11 11 +2
Dec18 180320 22108.00 22108.00 22108.00 22108.00 +173.00      
Total Volume and Open Interest 25,147 39,486 -11,524
KOSPI 200(KFE)
Jun18 180320 320.10 322.45 317.65 321.00 -2.15 219,428 229,408 +1,272
Sep18 180320 320.70 322.90 318.75 321.70 -2.20 185 7,215 +49
Dec18 180320 321.20 323.50 321.20 322.50 -0.75 5 33,257 +197
Total Volume and Open Interest 219,619 292,802 +1,517
GSCI(CME)
Apr18 180320 445.90 448.15 445.10 446.10 +5.15 38 15,233 +14
May18 180320 446.30 446.30 446.30 446.30 +5.15      
Jun18 180320 446.85 446.85 446.85 446.85 +5.15      
Total Volume and Open Interest 38 15,233 +14
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