Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 21, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180321 1029.50 1037.25 1024.75 1029.75 +1.50 131,023 378,894 -5,544
Jul18 180321 1040.00 1048.00 1035.50 1040.50 +1.50 65,314 221,772 +1,698
Aug18 180321 1042.00 1049.00 1037.25 1041.75 +1.50 5,908 28,017 +442
Sep18 180321 1031.25 1035.75 1025.75 1030.25 +2.00 2,526 8,528 +21
Nov18 180321 1025.25 1031.00 1022.00 1026.25 +1.25 40,086 166,041 +1,117
Jan19 180321 1029.50 1034.50 1026.00 1029.75 +0.75 1,429 22,028 -19
Mar19 180321 1029.25 1032.00 1024.00 1027.50 +0.50 1,049 16,723 -210
May19 180321 1027.00 1032.25 1024.00 1027.50 +0.75 725 4,438 -127
Jul19 180321 1029.25 1035.25 1026.75 1030.00 +0.25 505 6,830 +205
Aug19 180321 1025.25 1025.25 1025.25 1025.25 +0.25 0 75 +0
Sep19 180321 1008.25 1008.25 1008.25 1008.25 +0.25 0 42 +0
Nov19 180321 1000.00 1004.00 995.00 997.50 -1.00 704 5,662 +205
Jan20 180321 1002.50 1002.50 1002.50 1002.50 -1.00 1 21 +1
Mar20 180321 1003.00 1003.00 1003.00 1003.00 -1.00 0 2 +0
Total Volume and Open Interest 249,270 859,154 -2,211
Soybean Meal(CBOT)
May18 180321 362.50 368.80 361.20 364.50 +2.80 90,416 200,506 -6,339
Jul18 180321 365.00 370.80 363.70 366.80 +2.60 32,825 118,794 +2,459
Aug18 180321 363.60 368.40 362.10 364.60 +2.30 5,432 25,097 +593
Sep18 180321 361.90 366.00 360.50 362.60 +2.20 3,520 13,578 +266
Oct18 180321 359.30 362.90 357.90 359.70 +1.80 2,532 14,314 +447
Dec18 180321 358.70 362.20 357.50 359.00 +1.20 11,366 52,983 -1,623
Jan19 180321 358.00 359.60 355.50 356.70 +1.00 992 5,414 +123
Mar19 180321 355.00 355.30 351.80 352.30 +0.30 935 8,890 +385
May19 180321 350.70 352.00 348.60 349.50 +0.40 350 5,541 +73
Jul19 180321 349.30 351.60 349.10 349.70 +0.40 256 3,413 +105
Total Volume and Open Interest 148,823 453,442 -3,388
Soybean Oil(CBOT)
May18 180321 31.71 32.50 31.62 32.37 +0.63 53,564 240,044 +5
Jul18 180321 31.97 32.69 31.87 32.60 +0.63 17,919 113,006 +2,614
Aug18 180321 32.09 32.80 31.98 32.71 +0.62 3,925 25,717 +341
Sep18 180321 32.22 32.91 32.11 32.83 +0.61 1,735 18,045 +688
Oct18 180321 32.32 33.01 32.20 32.94 +0.62 1,103 15,477 +106
Dec18 180321 32.55 33.25 32.43 33.17 +0.62 5,628 57,641 -55
Jan19 180321 32.71 33.45 32.67 33.38 +0.61 204 10,349 +41
Mar19 180321 32.94 33.67 32.90 33.61 +0.61 303 8,130 +65
May19 180321 33.21 33.85 33.11 33.80 +0.59 201 2,299 +58
Jul19 180321 33.35 34.02 33.29 33.98 +0.61 79 2,167 -29
Total Volume and Open Interest 84,694 496,298 +3,852
Canola(WCE)
Mar18 180314 513.0 513.0 513.0 513.0 -2.5 0 1,810 +0
May18 180321 519.8 522.3 518.7 521.0 +1.2 7,589 75,045 +448
Jul18 180321 525.0 527.9 524.2 526.6 +1.3 3,220 49,565 +807
Nov18 180321 515.2 517.5 514.5 516.7 +0.9 1,604 58,514 +666
Jan19 180321 520.1 521.2 518.6 520.8 +1.4 282 4,370 +245
Total Volume and Open Interest 12,717 188,136 +2,171
Corn(CBOT)
May18 180321 375.00 375.75 373.75 375.00 +0.50 245,783 700,303 -13,868
Jul18 180321 383.00 383.75 381.75 383.00 +0.50 122,730 489,250 +2,345
Sep18 180321 390.00 390.25 388.50 389.50 -0.25 26,428 205,192 +4,169
Dec18 180321 397.25 397.75 395.75 396.75 -0.50 55,869 349,245 +1,051
Mar19 180321 404.25 405.00 402.75 403.75 -0.50 4,184 75,985 +120
May19 180321 409.25 409.50 407.50 408.25 -0.50 1,725 15,765 +12
Jul19 180321 413.25 413.50 411.50 412.50 -0.50 2,078 21,705 +384
Sep19 180321 402.75 402.75 402.00 402.50 unch 263 2,301 +173
Dec19 180321 406.00 406.75 404.75 405.75 -0.50 1,461 19,726 +633
Mar20 180321 413.50 413.50 413.50 413.50 -0.50 24 308 +13
Total Volume and Open Interest 460,580 1,880,865 -4,965
Wheat(CBOT)
May18 180321 453.50 454.50 446.75 453.50 +0.50 109,989 219,877 -7,440
Jul18 180321 468.50 470.50 462.25 469.25 +0.50 50,026 120,642 -5,243
Sep18 180321 485.00 486.75 479.00 485.50 +0.25 17,668 58,946 +431
Dec18 180321 506.25 507.50 500.75 507.25 +0.75 9,635 57,370 +387
Mar19 180321 523.75 525.25 518.25 524.50 +1.00 1,114 16,504 +70
May19 180321 532.75 533.75 527.25 533.25 +0.75 291 1,372 +97
Total Volume and Open Interest 189,093 481,244 -11,713
Wheat(KCBT)
May18 180321 470.00 470.25 458.25 465.50 -4.50 65,033 113,529 -8,853
Jul18 180321 487.75 488.25 476.25 483.75 -4.00 51,868 70,470 -4,708
Sep18 180321 504.25 506.00 494.50 501.75 -4.00 15,478 42,215 -283
Dec18 180321 527.25 527.50 517.50 524.50 -3.50 14,053 34,050 -915
Mar19 180321 540.00 540.00 531.50 538.50 -2.25 2,836 12,498 +361
May19 180321 544.25 545.75 538.25 545.25 -0.50 383 1,610 +24
Jul19 180321 547.75 550.25 542.75 549.50 +0.75 254 1,523 -17
Total Volume and Open Interest 149,921 276,255 -14,389
Wheat(MGE)
May18 180321 593.00 594.75 582.75 589.25 -4.00 5,588 33,000 +489
Jul18 180321 602.75 603.00 592.25 598.75 -3.75 3,109 11,168 +380
Sep18 180321 610.50 611.75 600.50 607.00 -4.25 1,929 8,537 +19
Dec18 180321 623.00 623.00 613.75 620.00 -4.50 1,741 5,848 +410
Mar19 180321 632.00 632.00 625.00 629.00 -4.50 142 1,019 +21
May19 180321 630.00 630.00 630.00 630.00 -5.50 0 24 +0
Total Volume and Open Interest 12,509 59,629 +1,319
Oats(CBOT)
May18 180321 235.75 235.75 227.50 231.50 -4.00 895 4,231 +38
Jul18 180321 241.00 242.00 234.75 238.50 -3.25 147 980 +36
Sep18 180321 246.00 246.00 244.50 244.50 -2.75 17 43 +10
Dec18 180321 253.00 253.00 248.50 252.50 unch 7 302 +5
Total Volume and Open Interest 1,066 5,556 +89
Rough Rice(CBOT)
Mar18 180314 12.10 12.10 12.10 12.10 unch 0 3 +0
May18 180321 12.22 12.38 12.20 12.31 +0.11 206 5,898 -22
Jul18 180321 12.37 12.50 12.35 12.45 +0.09 10 1,245 -3
Sep18 180321 11.57 11.74 11.57 11.73 +0.09 6 860 +1
Total Volume and Open Interest 222 8,003 -24
Live Cattle(CME)
Apr18 180321 119.600 119.750 117.150 117.700 -1.880 21,518 61,518 -4,579
Jun18 180321 109.000 109.135 106.650 107.385 -1.615 27,179 157,672 +171
Aug18 180321 106.750 106.850 104.750 105.285 -1.415 12,469 71,668 -171
Oct18 180321 109.535 109.635 108.100 108.635 -0.815 7,953 37,928 +1,621
Dec18 180321 113.230 113.300 111.730 112.050 -1.050 4,129 21,206 +869
Feb19 180321 114.980 114.980 113.350 113.535 -1.415 452 5,683 +90
Total Volume and Open Interest 73,980 359,244 -1,890
Feeder Cattle(CME)
Mar18 180321 138.150 138.380 136.300 136.785 -1.000 1,468 4,252 -535
Apr18 180321 137.830 138.185 135.735 136.235 -1.215 6,821 14,207 -384
May18 180321 138.300 138.750 136.400 136.950 -1.300 5,419 16,238 +339
Aug18 180321 144.100 144.100 141.830 142.200 -1.430 2,133 11,064 +410
Sep18 180321 145.435 145.435 143.185 143.630 -1.450 423 2,408 +91
Oct18 180321 145.750 145.785 143.500 143.900 -1.480 184 1,492 +27
Nov18 180321 145.400 145.700 143.650 143.985 -1.395 110 1,445 +12
Total Volume and Open Interest 16,614 51,594 -21
Lean Hogs(CME)
Apr18 180321 63.600 63.600 62.535 62.580 -0.670 19,576 34,211 +35
May18 180321 70.300 70.750 69.850 70.330 +0.130 382 3,373 -29
Jun18 180321 76.700 77.635 76.150 77.230 +0.480 17,818 87,744 +1,861
Jul18 180321 77.980 78.535 77.200 78.080 +0.180 5,240 23,092 +238
Aug18 180321 78.250 78.900 77.580 78.300 +0.050 4,972 33,070 +250
Oct18 180321 67.700 68.225 67.180 67.750 +0.025 3,873 32,670 +341
Dec18 180321 62.680 63.130 62.200 62.550 -0.050 711 14,743 -147
Feb19 180321 66.100 66.900 66.100 66.330 unch 126 2,252 -50
Total Volume and Open Interest 52,794 231,675 +2,504
Class III Milk(CME)
Mar18 180321 14.27 14.30 14.21 14.28 unch 87 4,232 +36
Apr18 180321 14.42 14.51 14.37 14.47 +0.02 648 3,384 -81
May18 180321 14.29 14.50 14.24 14.45 +0.12 257 3,300 +58
Jun18 180321 14.66 14.85 14.64 14.84 +0.15 227 2,465 +90
Jul18 180321 15.25 15.43 15.25 15.42 +0.07 78 1,897 +29
Aug18 180321 15.67 15.75 15.65 15.75 +0.05 32 1,591 -10
Sep18 180321 15.93 16.04 15.90 16.03 +0.05 26 1,778 -1
Oct18 180321 15.95 16.02 15.95 16.02 +0.04 18 1,439 +17
Nov18 180321 15.91 15.98 15.86 15.98 +0.06 35 1,378 +19
Dec18 180321 15.86 15.95 15.86 15.93 +0.08 28 1,325 +23
Jan19 180321 15.66 15.71 15.66 15.66 unch 0 83 +0
Feb19 180321 15.70 15.70 15.70 15.70 +0.07 0 47 +0
Mar19 180321 15.67 15.67 15.67 15.67 +0.02 0 33 +0
Total Volume and Open Interest 1,438 23,231 +182
Cocoa(ICE)
May18 180321 2500 2541 2472 2524 +44 25,324 118,677 -2,469
Jul18 180321 2521 2564 2498 2549 +44 10,566 72,910 -206
Sep18 180321 2539 2576 2510 2560 +44 5,831 36,438 -706
Dec18 180321 2541 2577 2510 2562 +46 3,069 29,672 +711
Mar19 180321 2529 2563 2508 2549 +44 1,759 21,186 -166
May19 180321 2534 2557 2516 2555 +45 976 10,020 -140
Jul19 180321 2537 2564 2537 2564 +46 356 4,953 +48
Total Volume and Open Interest 48,966 302,191 -2,626
Coffee "C"(ICE)
Mar18 180319 118.35 118.35 118.35 118.35 +1.40 25 3 -25
May18 180321 118.60 120.75 118.55 118.85 -0.10 19,092 141,634 -337
Jul18 180321 120.85 122.85 120.70 121.00 -0.05 7,858 52,259 +1,395
Sep18 180321 122.70 125.00 122.70 123.25 +0.05 4,457 31,475 +920
Dec18 180321 126.30 128.30 126.25 126.65 +0.05 3,293 23,059 +156
Mar19 180321 129.80 131.75 129.75 130.10 +0.05 971 8,648 -233
Total Volume and Open Interest 36,341 264,673 +2,006
Orange Juice(ICE)
May18 180321 137.60 138.55 137.00 137.15 -0.25 574 9,443 -87
Jul18 180321 137.90 138.05 137.55 137.70 -0.15 94 1,780 -5
Sep18 180321 138.20 138.60 138.20 138.25 -0.10 51 861 +10
Nov18 180321 139.00 139.45 139.00 139.00 -0.05 18 426 +18
Jan19 180321 139.50 139.50 139.50 139.50 -0.05 0 23 +0
Mar19 180321 140.05 140.05 140.05 140.05 +0.05 0 1 +0
Total Volume and Open Interest 737 12,534 -64
Sugar #11(ICE)
May18 180321 12.57 12.84 12.56 12.67 +0.11 86,671 429,136 -2,240
Jul18 180321 12.75 13.00 12.74 12.87 +0.12 38,874 219,521 +2,226
Oct18 180321 13.13 13.35 13.13 13.26 +0.13 25,425 135,628 +2,408
Mar19 180321 14.14 14.33 14.13 14.25 +0.11 16,705 95,818 +1,145
May19 180321 14.29 14.44 14.29 14.39 +0.10 3,970 23,521 +1,243
Jul19 180321 14.39 14.52 14.38 14.47 +0.08 2,577 14,260 +813
Oct19 180321 14.70 14.76 14.61 14.70 +0.07 2,258 11,987 +922
Mar20 180321 15.20 15.22 15.19 15.22 +0.06 730 5,034 +281
Total Volume and Open Interest 177,414 938,280 +6,875
London Cocoa(LCE)
May18 180321 1761 1779 1741 1775 +19 19,706 73,377 -1,896
Jul18 180321 1777 1795 1757 1792 +21 10,167 55,161 +473
Sep18 180321 1778 1794 1756 1791 +19 4,607 29,795 -105
Dec18 180321 1780 1797 1758 1793 +20 7,004 42,220 -55
Mar19 180321 1770 1784 1746 1780 +17 5,477 32,573 +1,144
May19 180321 1775 1782 1757 1781 +15 608 12,317 +213
Jul19 180321 1779 1789 1766 1789 +14 399 7,231 +234
Total Volume and Open Interest 48,827 257,859 +334
London Sugar(LCE)
May18 180321 350.20 355.40 349.90 353.40 +3.60 8,690 47,364 -339
Aug18 180321 345.80 350.60 345.80 348.60 +2.70 4,645 30,251 +435
Oct18 180321 348.10 351.00 347.80 349.50 +2.90 1,087 9,727 +128
Dec18 180321 354.60 357.50 354.60 356.50 +3.20 378 5,061 +87
Mar19 180321 364.70 365.50 364.70 365.00 +3.30 161 3,993 +17
Total Volume and Open Interest 15,102 99,481 +393
Cotton(ICE)
May18 180321 82.98 83.86 82.54 82.59 -0.49 16,728 121,213 -4,136
Jul18 180321 83.00 83.73 82.70 82.79 -0.39 7,436 60,143 +632
Oct18 180321 79.14 79.14 79.14 79.14 -0.13 0 3 +0
Dec18 180321 77.88 78.24 77.80 78.00 +0.01 4,294 69,452 -805
Mar19 180321 78.12 78.30 78.01 78.19 +0.02 1,044 11,608 +641
May19 180321 78.10 78.31 78.04 78.26 +0.10 57 831 +8
Total Volume and Open Interest 29,694 268,891 -3,667
Lumber(CME)
May18 180321 487.9 489.6 481.3 482.8 -6.9 253 5,397 +23
Jul18 180321 475.7 476.2 471.1 472.4 -5.0 30 714 +6
Sep18 180321 462.1 466.2 462.1 462.1 -3.3 0 170 +0
Nov18 180321 444.2 444.2 444.2 444.2 -3.3 0 89 +0
Total Volume and Open Interest 283 6,381 +29
Crude Oil(NYM)
May18 180321 63.72 65.55 63.58 65.17 +1.63 557,264 503,568 +2,836
Jun18 180321 63.53 65.35 63.35 64.95 +1.64 91,125 348,438 -360
Jul18 180321 63.05 64.96 62.96 64.54 +1.64 30,859 134,507 +2,810
Aug18 180321 62.56 64.45 62.44 64.00 +1.62 17,035 101,482 +2,882
Sep18 180321 61.99 63.89 61.89 63.42 +1.59 18,177 146,921 +385
Oct18 180321 61.51 63.24 61.45 62.82 +1.53 5,120 93,160 -575
Nov18 180321 60.95 62.70 60.95 62.28 +1.49 2,882 72,976 -63
Dec18 180321 60.54 62.31 60.39 61.78 +1.45 36,934 243,227 +2,018
Jan19 180321 60.11 61.70 60.02 61.28 +1.39 3,300 86,172 +643
Feb19 180321 59.66 61.10 59.51 60.77 +1.34 2,153 54,474 -437
Mar19 180321 59.09 60.72 59.07 60.30 +1.31 3,198 48,758 +276
Apr19 180321 59.50 60.03 59.50 59.86 +1.28 661 22,578 +52
May19 180321 59.45 59.45 59.45 59.45 +1.25 489 20,302 +27
Jun19 180321 57.89 59.51 57.89 59.04 +1.21 9,503 108,314 +939
Jul19 180321 58.63 58.63 58.63 58.63 +1.17 153 17,869 +83
Aug19 180321 58.27 58.27 58.27 58.27 +1.15 87 15,548 -8
Total Volume and Open Interest 911,452 2,376,271 -25,529
e-miNY Crude Oil(NYM)
May18 180321 63.725 65.575 63.575 65.175 +1.625 11,425 1,225 +60
Jun18 180321 63.475 65.325 63.350 64.950 +1.650 129 208 +10
Jul18 180321 63.050 64.950 63.025 64.550 +1.650 3 68 +0
Aug18 180321 64.000 64.100 64.000 64.000 +1.625 0 113 +0
Sep18 180321 63.100 63.825 63.100 63.425 +1.600 0 58 +0
Oct18 180321 61.750 62.825 61.750 62.825 +1.525 0 36 +0
Nov18 180321 62.725 62.725 62.275 62.275 +1.475 1 129 +1
Dec18 180321 60.525 62.000 60.525 61.775 +1.450 4 162 -3
Jan19 180321 60.550 61.475 60.550 61.275 +1.375 1 31 +1
Feb19 180321 60.775 60.775 60.775 60.775 +1.350 0 1 +0
Total Volume and Open Interest 11,563 2,073 -1,705
NY Harbor ULSD(NYM)
Apr18 180321 195.50 201.54 195.29 200.37 +5.42 34,158 55,845 -5,509
May18 180321 195.74 201.84 195.60 200.74 +5.44 43,033 100,769 +1,922
Jun18 180321 195.59 202.04 195.59 200.97 +5.47 23,465 57,043 -744
Jul18 180321 196.14 202.03 195.78 201.04 +5.49 13,979 37,480 +169
Aug18 180321 196.32 201.98 195.79 201.03 +5.47 7,685 24,635 +336
Sep18 180321 196.20 202.13 196.17 201.17 +5.49 4,135 18,047 +288
Oct18 180321 196.27 202.23 196.22 201.30 +5.49 1,671 10,391 +77
Nov18 180321 196.28 202.21 196.28 201.31 +5.52 651 10,420 +39
Dec18 180321 196.15 202.05 195.84 201.12 +5.49 3,439 53,848 +143
Jan19 180321 197.69 201.96 197.43 201.06 +5.38 288 8,148 -33
Feb19 180321 197.54 201.56 197.16 200.67 +5.25 209 3,330 +148
Mar19 180321 196.92 200.49 196.74 199.63 +5.02 147 3,437 -6
Apr19 180321 197.75 197.75 197.75 197.75 +4.81 82 1,595 +65
May19 180321 196.39 196.39 196.39 196.39 +4.60 7 648 +6
Total Volume and Open Interest 133,068 397,702 -3,071
RBOB Gasoline(NYM)
Apr18 180321 197.23 202.09 196.66 201.22 +4.63 35,806 57,909 -5,673
May18 180321 198.10 203.04 197.59 202.22 +4.71 50,228 148,083 +98
Jun18 180321 198.25 203.26 197.73 202.43 +4.77 24,279 60,712 +2,867
Jul18 180321 197.54 202.50 196.90 201.65 +4.83 11,728 40,677 -589
Aug18 180321 195.75 200.85 195.12 199.97 +4.90 7,426 29,068 +693
Sep18 180321 192.61 198.31 192.52 197.45 +5.01 6,543 28,655 -68
Oct18 180321 179.31 184.67 179.01 183.80 +4.85 1,901 13,104 -101
Nov18 180321 176.42 180.95 176.36 180.04 +4.85 1,228 13,028 +232
Dec18 180321 172.50 178.21 172.40 177.24 +4.84 1,814 21,283 +304
Jan19 180321 172.82 177.08 172.56 176.12 +4.73 493 8,980 +63
Total Volume and Open Interest 142,029 427,125 -2,286
e-miNY RBOB Gasoline(NYM)
Apr18 180321 201.22 201.22 201.22 201.22 +4.63 0 1 +0
May18 180321 202.22 202.22 202.22 202.22 +4.71      
Jun18 180321 202.43 202.43 202.43 202.43 +4.77      
Jul18 180321 201.65 201.65 201.65 201.65 +4.83      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180321 2.677 2.708 2.634 2.638 -0.037 115,506 131,769 -15,470
May18 180321 2.704 2.735 2.664 2.667 -0.037 86,323 335,410 +13,520
Jun18 180321 2.761 2.787 2.720 2.724 -0.036 28,863 84,460 +1,976
Jul18 180321 2.820 2.845 2.779 2.784 -0.034 27,931 134,594 +4,848
Aug18 180321 2.837 2.861 2.797 2.802 -0.033 10,723 63,018 +877
Sep18 180321 2.821 2.847 2.782 2.787 -0.033 14,304 86,489 +4,369
Oct18 180321 2.832 2.858 2.794 2.799 -0.033 19,984 129,916 -775
Nov18 180321 2.885 2.902 2.841 2.847 -0.033 4,230 42,298 -221
Dec18 180321 3.000 3.022 2.964 2.969 -0.032 2,241 46,225 +134
Jan19 180321 3.085 3.110 3.050 3.055 -0.032 6,842 66,683 +1,115
Feb19 180321 3.057 3.075 3.017 3.024 -0.031 2,118 31,454 +217
Mar19 180321 2.962 2.980 2.926 2.932 -0.030 3,337 57,216 +259
Apr19 180321 2.695 2.700 2.663 2.668 -0.023 2,796 66,969 +501
May19 180321 2.652 2.661 2.628 2.632 -0.022 372 21,824 +88
Jun19 180321 2.688 2.688 2.657 2.661 -0.020 257 13,671 +113
Jul19 180321 2.703 2.715 2.686 2.690 -0.019 457 10,788 +40
Total Volume and Open Interest 326,676 1,417,946 +11,699
Brent Crude Oil(ICE)
May18 180321 67.61 69.86 67.48 69.47 +2.05 272,416 288,955 -21,001
Jun18 180321 67.31 69.44 67.17 69.07 +1.94 220,342 494,656 +24,449
Jul18 180321 66.94 69.01 66.79 68.64 +1.88 70,830 237,847 +5,156
Aug18 180321 66.54 68.59 66.40 68.23 +1.86 37,013 121,269 -1,855
Sep18 180321 66.21 68.18 66.01 67.82 +1.85 38,920 158,961 +2,671
Oct18 180321 65.75 67.77 65.61 67.42 +1.85 18,898 70,409 -145
Nov18 180321 65.42 67.36 65.22 67.01 +1.83 9,508 76,468 -423
Dec18 180321 64.96 66.95 64.83 66.60 +1.81 60,630 271,382 +2,771
Jan19 180321 64.65 66.53 64.49 66.22 +1.80 4,910 49,328 -408
Feb19 180321 64.61 65.86 64.61 65.86 +1.77 3,299 31,388 +57
Mar19 180321 63.89 65.50 63.89 65.50 +1.74 2,836 35,742 +489
Apr19 180321 65.15 65.15 65.15 65.15 +1.71 2,626 12,715 +625
May19 180321 64.79 64.79 64.79 64.79 +1.67 1,362 17,112 +255
Jun19 180321 62.80 64.74 62.80 64.42 +1.64 13,875 82,034 +323
Total Volume and Open Interest 791,657 2,384,270 +16,047
Gas Oil(ICE)
Apr18 180321 595.50 614.75 595.00 611.00 +17.25 60,419 166,461 -4,295
May18 180321 596.25 614.75 595.00 610.75 +17.00 50,885 173,957 +1,682
Jun18 180321 594.25 612.25 593.00 608.50 +16.50 36,389 136,180 +2,931
Jul18 180321 592.50 610.25 591.25 606.25 +15.75 13,209 58,159 +1,179
Aug18 180321 591.00 609.25 590.25 605.25 +15.75 8,938 39,617 +1,289
Sep18 180321 591.50 608.00 589.75 604.50 +15.75 5,661 38,801 +672
Oct18 180321 590.25 607.00 589.00 603.50 +15.75 3,756 31,096 +126
Nov18 180321 587.25 604.75 586.75 600.75 +15.50 1,385 17,015 +275
Dec18 180321 585.75 602.00 584.00 598.00 +14.75 12,203 111,484 +303
Jan19 180321 582.75 599.75 582.75 596.00 +14.25 517 19,876 +56
Total Volume and Open Interest 200,797 951,788 +5,218
Ethanol(CBOT)
Apr18 180321 1.472 1.476 1.461 1.471 +0.009 284 1,022 -68
May18 180321 1.490 1.494 1.481 1.489 +0.006 131 403 +12
Jun18 180321 1.494 1.494 1.489 1.490 +0.006 97 192 +37
Jul18 180321 1.490 1.490 1.490 1.490 +0.006 4 230 +3
Aug18 180321 1.491 1.491 1.491 1.491 +0.006 2 8 +0
Sep18 180321 1.490 1.490 1.490 1.490 +0.005 3 113 +0
Oct18 180321 1.483 1.483 1.483 1.483 +0.005 1 1 +1
Nov18 180321 1.467 1.467 1.467 1.467 +0.005 8 16 +0
Total Volume and Open Interest 535 2,024 -20
WTI Crude Oil(ICE)
May18 180321 63.83 65.56 63.58 65.17 +1.63 55,824 70,140 +2,177
Jun18 180321 63.60 65.37 63.35 64.95 +1.64 34,203 79,490 -674
Jul18 180321 63.12 64.97 62.95 64.54 +1.64 13,502 30,877 +9
Aug18 180321 62.70 64.46 62.43 64.00 +1.62 7,045 21,244 +239
Sep18 180321 62.14 63.90 61.87 63.42 +1.59 5,058 27,015 +43
Oct18 180321 61.40 63.30 61.32 62.82 +1.53 2,111 10,101 +191
Nov18 180321 60.87 62.78 60.87 62.28 +1.49 1,367 13,363 +318
Dec18 180321 60.40 62.29 60.36 61.78 +1.45 8,788 106,236 +103
Jan19 180321 60.01 61.72 60.01 61.28 +1.39 589 6,091 +280
Feb19 180321 60.77 60.77 60.77 60.77 +1.34 139 6,861 +81
Mar19 180321 60.30 60.30 60.30 60.30 +1.31 270 7,183 +87
Apr19 180321 59.86 59.86 59.86 59.86 +1.28 18 1,742 +0
May19 180321 59.45 59.45 59.45 59.45 +1.25 36 2,521 -1
Jun19 180321 58.43 59.42 58.37 59.04 +1.21 1,434 24,003 +9
Jul19 180321 58.63 58.63 58.63 58.63 +1.17 10 1,778 +10
Aug19 180321 58.27 58.27 58.27 58.27 +1.15 0 1,375 +0
Total Volume and Open Interest 133,385 503,840 -20,118
US Dollar Index(ICE)
Jun18 180321 89.980 89.985 89.215 89.370 -0.585 25,842 29,642 +2,234
Sep18 180321 89.535 89.545 88.800 88.945 -0.595 38 856 +12
Dec18 180321 89.000 89.000 88.410 88.540 -0.600 3 281 -1
Total Volume and Open Interest 25,883 30,779 -439
Australian Dollar(CME)
Jun18 180321 76.87 77.82 76.74 77.57 +0.72 112,652 92,567 +1,047
Sep18 180321 77.02 77.79 76.84 77.63 +0.72 7 526 -2
Dec18 180321 77.00 77.69 76.93 77.69 +0.70 23 330 +15
Total Volume and Open Interest 113,408 95,005 -33,265
British Pound(CME)
Jun18 180321 140.57 142.04 140.53 141.84 +1.28 173,315 160,037 +10,594
Sep18 180321 141.16 142.56 141.16 142.38 +1.26 18 516 +3
Dec18 180321 142.43 143.11 142.31 142.95 +1.26 1 31 +0
Total Volume and Open Interest 178,585 162,166 -60,726
Canadian Dollar(CME)
Jun18 180321 76.61 77.71 76.60 77.52 +0.94 81,791 110,086 +5,034
Sep18 180321 76.88 77.77 76.88 77.65 +0.93 74 2,320 +28
Dec18 180321 77.18 77.83 77.15 77.77 +0.92 39 3,772 +35
Mar19 180321 77.30 77.90 77.30 77.90 +0.92 20 55 +10
Total Volume and Open Interest 89,516 176,290 +6,979
Japanese Yen(CME)
Jun18 180321 94.47 95.03 94.34 94.80 +0.28 127,047 160,887 -2,043
Sep18 180321 95.35 95.60 94.98 95.43 +0.27 27 491 +1
Dec18 180321 95.98 96.11 95.98 96.11 +0.27 21 536 +0
Total Volume and Open Interest 127,553 163,352 -154,729
Swiss Franc(CME)
Jun18 180321 105.39 106.22 105.36 106.00 +0.52 19,579 42,913 +651
Sep18 180321 106.90 107.08 106.26 106.87 +0.51 0 37 +0
Dec18 180321 107.69 107.92 107.25 107.80 +0.52 5 20 +4
Total Volume and Open Interest 19,584 42,971 -25,260
EuroFX(CME)
Jun18 180321 123.27 124.32 123.26 124.11 +0.75 229,672 486,870 +2,548
Sep18 180321 124.18 125.22 124.18 125.01 +0.75 119 2,656 +35
Dec18 180321 125.28 125.97 125.19 125.97 +0.76 28 3,409 +12
Total Volume and Open Interest 231,704 497,981 -111,415
Mexican Peso(CME)
Apr18 180321 534.00 538.50 534.00 538.50 +7.75 0 2 +0
May18 180321 536.13 536.13 536.13 536.13 +7.75      
Total Volume and Open Interest 41,579 183,825 -24,924
Brazilian Real(CME)
Apr18 180321 301.00 306.05 300.70 304.95 +2.65 1,755 21,657 +570
May18 180321 302.85 304.55 300.10 304.15 +2.65 2 344 +0
Jun18 180321 302.00 303.30 301.40 303.30 +2.70 15 697 +13
Jul18 180321 302.40 302.40 302.40 302.40 +2.70 0 50 +0
Total Volume and Open Interest 1,772 22,801 +583
30-Year T-Bonds(CBOT)
Mar18 180320 144~240 144~310 144~210 144~260 -0~230 968 1,362 -200
Jun18 180321 143~160 144~050 142~300 143~160 -0~110 262,823 797,517 -6,948
Sep18 180321 142~310 143~020 142~070 142~160 -0~110 0 62 +0
Total Volume and Open Interest 263,533 798,467 -7,422
10-Year T-Notes(CBOT)
Mar18 180320 120~285 120~290 120~210 120~230 -0~090 12,887 11,517 -5,663
Jun18 180321 119~310 120~080 119~220 119~305 -0~045 1,377,324 3,498,906 +59,557
Sep18 180321 119~255 119~280 119~130 119~200 -0~040 0 31 +0
Total Volume and Open Interest 1,388,799 3,504,116 +53,219
5-Year T-Notes(CBOT)
Mar18 180321 114~046 114~072 113~294 114~034 -0~016 3,085 14,880 -1,421
Jun18 180321 113~244 113~296 113~190 113~254 -0~016 840,634 3,353,964 +9,149
Sep18 180321 113~254 113~254 113~254 113~254 -0~016 0 6 +0
Total Volume and Open Interest 843,719 3,368,850 +7,728
2 Year T-Notes(CBOT)
Mar18 180321 106~140 106~162 106~126 106~156 +0~014 5,669 27,354 -976
Jun18 180321 106~046 106~076 106~034 106~064 +0~010 354,203 1,897,652 -18,730
Sep18 180321 106~064 106~064 106~064 106~064 +0~010      
Total Volume and Open Interest 359,872 1,925,006 -19,706
Eurodollars(CME)
Jun18 180321 97.660 97.680 97.630 97.660 unch 400,778 1,742,072 -21,702
Sep18 180321 97.565 97.600 97.540 97.575 +0.010 475,023 1,466,036 -16,617
Dec18 180321 97.425 97.470 97.400 97.440 +0.010 627,688 2,082,427 -14,964
Mar19 180321 97.320 97.360 97.280 97.325 unch 467,542 1,385,418 -49,454
Jun19 180321 97.205 97.250 97.160 97.210 -0.005 423,727 1,490,072 +41,552
Sep19 180321 97.140 97.180 97.080 97.135 -0.015 245,472 928,380 +10,381
Dec19 180321 97.075 97.110 97.010 97.065 -0.020 334,357 2,230,712 -23,083
Mar20 180321 97.055 97.085 96.990 97.040 -0.030 219,109 900,717 -36,405
Jun20 180321 97.040 97.060 96.975 97.015 -0.040 180,000 912,708 -8,352
Sep20 180321 97.030 97.055 96.955 97.000 -0.045 145,663 635,876 +904
Dec20 180321 97.005 97.020 96.920 96.965 -0.055 146,921 773,211 +12,235
Mar21 180321 97.000 97.020 96.920 96.965 -0.055 141,097 336,657 -29,109
Jun21 180321 96.995 97.015 96.920 96.960 -0.055 86,571 266,265 +6,387
Sep21 180321 96.985 97.010 96.905 96.950 -0.055 54,967 180,626 -1,785
Dec21 180321 96.970 96.990 96.895 96.930 -0.060 55,512 298,979 +5,087
Mar22 180321 96.965 96.985 96.890 96.925 -0.060 74,468 119,671 +3,495
Jun22 180321 96.960 96.980 96.885 96.920 -0.060 45,306 86,018 -213
Sep22 180321 96.955 96.975 96.885 96.920 -0.055 36,457 72,308 -1,150
Total Volume and Open Interest 4,454,211 16,452,607 +15,541,763
Ultra T-Bond(CBOT)
Mar18 180320 157~13 157~15 157~05 157~12 -0~31 2,741 16,610 -2,626
Jun18 180321 156~00 157~01 155~11 156~02 -0~16 138,338 938,868 +751
Sep18 180321 155~02 155~02 155~02 155~02 -0~16      
Total Volume and Open Interest 146,253 948,894 -5,833
Ultra 10-Yr T-Note(CBOT)
Mar18 180320 128~195 128~215 128~180 128~205 -0~115 514 5,089 -212
Jun18 180321 128~015 128~130 127~195 127~305 -0~090 141,100 551,197 +1,808
Sep18 180321 127~275 127~275 127~275 127~275 -0~090      
Total Volume and Open Interest 141,512 555,961 +1,483
30 Day Federal Funds(CBOT)
Mar18 180321 98.500 98.500 98.495 98.497 -0.003 8,366 112,003 -2,719
Apr18 180321 98.325 98.325 98.310 98.320 -0.005 13,142 398,622 -735
May18 180321 98.315 98.315 98.300 98.310 unch 19,829 205,236 +3,431
Jun18 180321 98.210 98.215 98.195 98.215 +0.005 10,598 102,365 +5,644
Jul18 180321 98.125 98.130 98.105 98.125 unch 32,619 221,392 -1,576
Aug18 180321 98.090 98.110 98.075 98.100 +0.005 16,619 156,091 -3,405
Total Volume and Open Interest 219,125 2,252,997 +933
Japanese Govt Bonds(SGX)
Jun18 180321 150.86 150.90 150.82 150.88 unch 1,222 17,185 +587
Sep18 180321 150.88 150.88 150.88 150.88 unch      
Dec18 180321 150.88 150.88 150.88 150.88 unch      
Total Volume and Open Interest 1,222 17,185 +587
Euro-Buxl(EUREX)
Jun18 180321 163.30 163.40 162.68 162.94 -0.42 49,009 260,966 -4,530
Sep18 180321 168.64 168.64 168.64 168.64 -0.40 0 710 +150
Dec18 180321 168.64 168.64 168.64 168.64 -0.40      
Total Volume and Open Interest 49,009 261,676 -4,380
Euro-Bund(EUREX)
Jun18 180321 158.00 158.10 157.75 157.88 -0.18 655,359 1,858,883 -45,677
Sep18 180321 157.50 157.61 157.50 157.61 -0.17 0 551 +102
Dec18 180321 155.88 155.88 155.88 155.88 -0.18      
Total Volume and Open Interest 655,359 1,859,434 -45,575
Euro-Bobl(EUREX)
Jun18 180321 130.63 130.68 130.54 130.64 -0.02 461,829 1,602,276 -26,152
Sep18 180321 129.96 129.96 129.96 129.96 -0.05 0 2 +0
Dec18 180321 129.96 129.96 129.96 129.96 -0.05      
Total Volume and Open Interest 461,829 1,602,278 -26,152
Euro-Schatz(EUREX)
Jun18 180321 111.90 111.91 111.88 111.90 +0.00 307,707 1,718,750 +16,735
Sep18 180321 111.71 111.71 111.71 111.71 +0.01      
Dec18 180321 111.71 111.71 111.71 111.71 +0.01      
Total Volume and Open Interest 307,707 1,718,750 +16,735
3-Mth Euribor(EUREX)
Mar18 180319 100.330 100.330 100.330 100.330 unch 100 5,834 -99
Jun18 180321 100.320 100.320 100.320 100.320 unch 500 3,965 +0
Sep18 180321 100.310 100.315 100.310 100.315 unch 750 3,214 +0
Total Volume and Open Interest 1,750 31,369 +391
Long Gilt(LIFFE)
Mar18 180321 121~28 121~29 121~26 121~29 -0~15 103 22,366 -115
Jun18 180321 121~13 121~14 120~22 120~29 -0~15 236,000 700,633 +3,144
Total Volume and Open Interest 236,103 722,999 +3,029
3-Mth Short Sterling(LIFFE)
Mar18 180321 99.37 99.37 99.36 99.36 -0.01 43,380 319,794 -5,769
Jun18 180321 99.16 99.17 99.12 99.13 -0.04 79,451 699,739 -610
Sep18 180321 99.06 99.07 99.02 99.03 -0.04 75,752 418,098 +6,727
Dec18 180321 98.96 98.97 98.90 98.92 -0.05 119,778 485,770 +8,149
Mar19 180321 98.88 98.88 98.80 98.81 -0.07 102,585 356,120 +11,324
Jun19 180321 98.78 98.79 98.69 98.71 -0.08 124,256 371,555 -4,853
Total Volume and Open Interest 1,152,744 3,895,190 -1,062
3-Mth Euribor(LIFFE)
Jun18 180321 100.320 100.320 100.315 100.320 unch 91,978 550,075 +554
Sep18 180321 100.310 100.315 100.310 100.310 -0.005 44,943 553,931 -383
Dec18 180321 100.300 100.300 100.295 100.295 -0.005 75,725 603,835 -7,155
Total Volume and Open Interest 899,549 4,679,663 -428,952
3-Mth Aus T-Bills(SFE)
Jun18 180321 98.12 98.13 98.10 98.11 -0.02 20,227 210,863 +5,379
Sep18 180321 98.09 98.10 98.07 98.08 -0.02 23,969 227,512 +2,353
Dec18 180321 98.03 98.03 98.00 98.01 -0.02 34,877 213,016 +502
Mar19 180321 97.94 97.95 97.92 97.93 -0.02 16,619 150,961 +1,969
Jun19 180321 97.85 97.86 97.83 97.84 -0.02 7,396 114,151 +12
Sep19 180321 97.77 97.77 97.74 97.74 -0.04 5,905 89,229 +1,374
Dec19 180321 97.69 97.69 97.65 97.66 -0.04 5,746 57,666 +1,328
Mar20 180321 97.62 97.62 97.58 97.59 -0.04 1,784 25,383 -239
Jun20 180321 97.54 97.54 97.53 97.53 -0.03 422 3,421 +175
Sep20 180321 97.49 97.49 97.47 97.48 -0.03 10 3,427 +10
Total Volume and Open Interest 116,955 1,097,326 +12,863
10-Year Aus T-Bonds(SFE)
Jun18 180321 97.28 97.30 97.26 97.29 unch 108,211 1,107,184 +8,096
Sep18 180321 97.29 97.29 97.29 97.29 unch      
Total Volume and Open Interest 108,211 1,107,184 +8,096
3-Year Aus T-Bonds(SFE)
Jun18 180321 97.86 97.86 97.82 97.82 -0.04 109,844 972,461 +21,514
Sep18 180321 97.82 97.82 97.82 97.82 -0.04      
Total Volume and Open Interest 109,844 972,461 +21,514
Gold(CMX)
Apr18 180321 1310.6 1336.9 1309.5 1321.5 +9.6 300,474 235,787 -8,296
Jun18 180321 1317.0 1342.6 1315.4 1327.3 +9.7 49,986 203,893 +15,323
Aug18 180321 1322.4 1348.0 1321.2 1333.4 +9.9 1,006 41,081 -464
Oct18 180321 1334.6 1354.1 1333.1 1339.3 +9.9 84 5,666 -14
Dec18 180321 1335.3 1359.2 1335.3 1345.8 +10.2 1,520 41,133 +192
Feb19 180321 1344.0 1365.0 1344.0 1352.2 +10.4 105 2,773 +101
Apr19 180321 1351.1 1359.7 1351.1 1358.5 +10.4 574 2,640 -186
Jun19 180321 1359.5 1365.9 1359.5 1365.0 +10.4 204 2,009 +100
Aug19 180321 1371.5 1371.5 1371.5 1371.5 +10.4 6 15 +3
Oct19 180321 1378.1 1378.1 1378.1 1378.1 +10.4 0 27 +0
Dec19 180321 1385.5 1385.5 1385.5 1385.5 +10.4 0 3,348 +0
Total Volume and Open Interest 354,161 540,677 +6,790
Silver(CMX)
Mar18 180321 1638.5 1653.0 1635.7 1635.7 +23.2 137 225 +95
May18 180321 1616.5 1666.5 1615.5 1641.9 +23.4 65,289 150,528 +172
Jul18 180321 1624.0 1674.5 1624.0 1650.6 +23.6 3,366 29,262 +1,148
Sep18 180321 1639.0 1684.0 1637.5 1660.5 +23.7 556 10,784 +46
Dec18 180321 1656.0 1696.5 1654.0 1675.4 +24.0 414 18,587 -144
Mar19 180321 1690.4 1708.5 1690.4 1690.4 +24.0 2 533 -1
May19 180321 1700.4 1700.4 1700.4 1700.4 +24.0 0 54 +0
Total Volume and Open Interest 69,847 211,561 +1,319
Platinum(NYMEX)
Apr18 180321 944.5 960.8 943.8 950.6 +5.6 20,085 49,040 -4,306
Jul18 180321 950.4 966.3 949.0 956.1 +5.8 4,736 29,286 +2,585
Oct18 180321 957.5 971.5 955.1 961.6 +5.7 15 475 +11
Jan19 180321 968.7 968.7 967.4 967.4 +5.7 0 17 +0
Total Volume and Open Interest 24,842 78,829 -1,710
Palladium(NYMEX)
Mar18 180321 990.20 990.20 990.20 990.20 +10.55 0 1 +0
Jun18 180321 976.75 989.70 972.70 986.45 +10.55 2,847 23,503 -275
Sep18 180321 974.10 984.90 969.40 981.65 +10.45 10 1,067 +0
Total Volume and Open Interest 2,857 24,604 -275
Copper(CMX)
Mar18 180321 303.25 306.85 301.00 304.85 +2.30 475 1,232 -295
May18 180321 303.85 309.30 301.50 305.85 +2.05 92,062 143,655 +1,045
Jul18 180321 306.10 311.15 303.45 307.75 +1.95 7,639 49,245 +1,927
Sep18 180321 307.70 312.65 305.35 309.55 +1.95 2,787 32,769 -100
Dec18 180321 310.05 314.50 307.40 311.55 +1.90 939 19,747 -121
Total Volume and Open Interest 104,956 276,053 +2,478
E-mini DJIA Index(CBOT)
Jun18 180321 24769 24998 24660 24727 -38 272,836 106,977 +5
Sep18 180321 24830 25044 24713 24773 -39 294 241 +59
Dec18 180321 24799 25033 24799 24817 -39 6 9 -2
Mar19 180321 24848 24848 24848 24848 -40      
Total Volume and Open Interest 273,136 107,227 +62
S & P 500(CME)
Jun18 180321 2726.30 2741.00 2714.00 2718.30 -5.30 3,508 31,230 +2,347
Sep18 180321 2724.70 2747.30 2721.30 2724.70 -5.60 0 26 +1
Dec18 180321 2730.50 2753.40 2727.40 2730.50 -5.90 0 300 +0
Mar19 180321 2735.60 2758.50 2732.50 2735.60 -5.90      
Total Volume and Open Interest 3,508 31,556 +2,348
S & P 500 E-Mini(CME)
Jun18 180321 2723.25 2744.00 2712.50 2718.25 -5.25 1,986,809 2,698,947 +17,364
Sep18 180321 2731.00 2750.00 2719.75 2724.75 -5.50 4,865 24,520 +1,271
Dec18 180321 2737.00 2753.75 2727.50 2730.50 -6.00 50 25,013 +10
Mar19 180321 2735.50 2756.75 2735.50 2735.50 -6.00 4 47 +0
Total Volume and Open Interest 1,991,728 2,748,527 +18,645
NASDAQ 100 E-Mini(CME)
Jun18 180321 6912.50 6951.00 6842.25 6884.00 -33.50 571,979 232,579 +8,290
Sep18 180321 6947.25 6984.00 6877.50 6917.75 -34.75 482 805 +36
Dec18 180321 6974.00 7000.50 6945.00 6945.00 -31.25 7 17 +2
Total Volume and Open Interest 572,469 233,404 +8,329
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 180321 1925.10 1941.80 1920.80 1928.20 +6.40 18,403 79,931 +81
Sep18 180321 1929.00 1943.10 1928.80 1933.90 +5.30      
Total Volume and Open Interest 18,403 79,931 +81
Volatility Index(CBOE)
Mar18 180321 18.45 18.70 17.35 17.76 -0.62 148,273 67,623 -9,620
Apr18 180321 17.35 17.70 16.30 17.33 -0.05 170,926 181,878 +13,610
May18 180321 17.45 17.67 16.62 17.33 -0.15 40,087 49,280 +3,127
Jun18 180321 17.55 17.67 16.85 17.38 -0.10 17,365 41,595 -695
Total Volume and Open Interest 393,425 419,759 +7,449
S & P 600(CME)
Mar18 180316 961.55 961.55 961.55 961.55 -0.35      
Jun18 180321 964.80 964.80 964.80 964.80 +4.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180321 1575.40 1594.10 1570.80 1584.00 +7.50 12,675 7,545 -267
Total Volume and Open Interest 12,675 7,545 -267
Nikkei 225(CME)
Jun18 180321 21355 21415 21175 21180 -165 16,871 46,964 -2,011
Sep18 180321 21195 21195 21195 21195 -150 2 9 +2
Total Volume and Open Interest 16,873 46,973 -2,009
Nikkei 225(SGX)
Jun18 180321 21195 21335 21110 21255 +85 79,695 141,520 +1,742
Sep18 180321 21225 21225 21225 21225 +85 0 88 -1
Dec18 180321 21085 21085 21085 21085 +85 0 3,061 +0
Total Volume and Open Interest 79,715 154,627 +1,761
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 180321 21300 21370 21125 21140 -150 45,091 66,752 -2,331
Sep18 180321 21090 21295 21085 21090 -150 2 2 +1
Total Volume and Open Interest 45,093 66,755 -2,330
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180321 21140 21340 21140 21140 -150 5 7 +5
Sep18 180321 21090 21090 21090 21090 -150      
Total Volume and Open Interest 5 7 +5
CAC 40(EURONEXT)
Apr18 180321 5241.0 5247.0 5194.0 5224.0 -12.5 70,308 275,903 +0
May18 180321 5176.0 5176.0 5140.0 5166.5 -12.5 222 62 +0
Jun18 180321 5126.5 5128.5 5080.0 5107.0 -12.5 159 32,458 +0
Total Volume and Open Interest 70,689 336,930 +0
Hang Seng Index(HKFE)
Mar18 180321 31525 32005 31336 31354 -194 144,715 105,876 -262
Apr18 180321 31466 31972 31310 31326 -191 1,043 6,380 +170
Total Volume and Open Interest 146,849 122,336 -52
DAX(EUREX)
Jun18 180321 12344.0 12375.5 12221.0 12310.5 -13.0 106,639 128,569 -1,407
Sep18 180321 12313.5 12327.0 12230.0 12295.0 -13.0 102 3,152 -8
Dec18 180321 12280.0 12281.5 12255.0 12281.5 -16.0 2 0 -1
Total Volume and Open Interest 106,743 131,721 -1,416
Mini-DAX(EUREX)
Mar18 180316 12368.0 12432.0 12362.0 12363.0 +2.5 38,827 22,713 -4,924
Jun18 180321 12342.0 12375.0 12224.0 12310.5 -13.0 34,607 10,604 -241
Sep18 180321 12318.0 12338.0 12220.0 12295.0 -13.0 199 602 -43
Total Volume and Open Interest 34,806 11,206 -284
DJ EuroSTOXX 50(EUREX)
Mar18 180316 3418 3433 3414 3430 +11 2,811,850 1,338,414 -388,576
Jun18 180321 3329 3335 3293 3311 -15 1,187,508 3,458,162 +31,323
Sep18 180321 3318 3318 3285 3301 -15 105 42,619 +315
Total Volume and Open Interest 1,187,613 3,506,320 +31,650
Swiss Market Index(EUREX)
Mar18 180316 8877 8877 8877 8877 -11 117,697 120,017 -49,017
Jun18 180321 8695 8702 8582 8621 -59 37,462 239,044 +1,777
Sep18 180321 8643 8651 8593 8593 -59 25 249 -2
Total Volume and Open Interest 37,487 239,293 +1,775
FT-SE 100(EURONEXT)
Jun18 180321 6969.00 6987.00 6910.00 6948.50 -41.00 119,341 591,927 +11,953
Sep18 180321 6848.50 6884.50 6848.50 6884.50 -41.00 26 86 +20
Dec18 180321 6851.50 6851.50 6851.50 6851.50 -40.50 0 1,000 +0
Total Volume and Open Interest 119,367 593,013 +11,973
SPI 200(SFE)
Jun18 180321 5923.0 5952.0 5908.0 5934.0 +11.0 38,997 259,638 +3,382
Sep18 180321 5879.0 5879.0 5879.0 5879.0 +11.0 0 2,805 +0
Dec18 180321 5867.0 5867.0 5867.0 5867.0 +11.0 0 3,159 +0
Total Volume and Open Interest 39,008 265,851 +3,386
FTSE MIB(ISE)
Jun18 180321 22345.00 22385.00 22185.00 22331.00 +1.00 25,414 40,369 +894
Sep18 180321 22175.00 22211.00 22100.00 22211.00 -14.00 25 19 +8
Dec18 180321 22074.00 22074.00 22074.00 22074.00 -34.00      
Total Volume and Open Interest 25,439 40,388 +902
KOSPI 200(KFE)
Jun18 180321 322.05 323.35 321.50 322.45 +1.45 198,788 228,297 -1,111
Sep18 180321 322.30 324.00 322.25 322.80 +1.10 164 7,210 -5
Dec18 180321 321.20 323.50 321.20 323.50 +1.00 7 33,660 +403
Total Volume and Open Interest 198,959 292,089 -713
GSCI(CME)
Apr18 180321 449.80 455.50 449.80 453.55 +7.45 34 15,203 -30
May18 180321 453.75 453.75 453.75 453.75 +7.45      
Jun18 180321 454.30 454.30 454.30 454.30 +7.45      
Total Volume and Open Interest 34 15,203 -30
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

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!