Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 22, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180322 1032.00 1035.50 1022.25 1029.75 unch 78,890 373,569 -5,325
Jul18 180322 1042.25 1045.75 1033.00 1040.75 +0.25 36,893 220,283 -1,489
Aug18 180322 1044.50 1047.50 1035.25 1042.50 +0.75 2,181 28,219 +202
Sep18 180322 1032.75 1034.75 1024.25 1031.00 +0.75 1,229 8,611 +83
Nov18 180322 1025.75 1029.75 1018.75 1026.75 +0.50 18,049 164,829 -1,212
Jan19 180322 1030.00 1033.75 1023.00 1030.25 +0.50 541 22,020 -8
Mar19 180322 1029.00 1031.00 1020.75 1028.25 +0.75 528 16,710 -13
May19 180322 1031.25 1031.25 1020.25 1028.25 +0.75 279 4,544 +106
Jul19 180322 1031.25 1033.00 1022.75 1030.75 +0.75 300 6,744 -86
Aug19 180322 1022.75 1026.00 1022.75 1026.00 +0.75 0 75 +0
Sep19 180322 1009.00 1009.00 1009.00 1009.00 +0.75 0 42 +0
Nov19 180322 998.75 998.75 992.00 997.25 -0.25 87 5,691 +29
Jan20 180322 1002.25 1002.25 1002.25 1002.25 -0.25 0 21 +0
Mar20 180322 1002.75 1002.75 1002.75 1002.75 -0.25 0 2 +0
Total Volume and Open Interest 138,977 851,441 -7,713
Soybean Meal(CBOT)
May18 180322 366.00 368.90 365.00 368.00 +3.50 49,716 194,428 -6,078
Jul18 180322 368.20 371.10 367.60 370.40 +3.60 17,224 118,743 -51
Aug18 180322 366.00 368.50 365.60 368.10 +3.50 2,669 25,351 +254
Sep18 180322 364.00 366.10 363.60 365.70 +3.10 2,849 13,081 -497
Oct18 180322 361.50 363.00 360.60 362.60 +2.90 1,900 14,431 +117
Dec18 180322 360.10 362.10 359.70 361.70 +2.70 8,320 52,658 -325
Jan19 180322 358.90 359.50 356.90 358.80 +2.10 746 5,498 +84
Mar19 180322 352.30 354.40 351.60 353.40 +1.10 914 8,740 -150
May19 180322 349.30 351.20 348.80 350.40 +0.90 259 5,621 +80
Jul19 180322 349.00 351.10 348.80 350.40 +0.70 96 3,428 +15
Total Volume and Open Interest 84,736 446,889 -6,553
Soybean Oil(CBOT)
May18 180322 32.35 32.41 31.71 31.88 -0.49 55,559 240,077 +33
Jul18 180322 32.58 32.64 31.94 32.12 -0.48 19,258 115,374 +2,368
Aug18 180322 32.71 32.75 32.06 32.24 -0.47 3,026 25,543 -174
Sep18 180322 32.81 32.85 32.18 32.36 -0.47 2,450 18,155 +110
Oct18 180322 32.87 32.97 32.32 32.48 -0.46 1,811 15,281 -196
Dec18 180322 33.15 33.19 32.54 32.72 -0.45 5,958 57,520 -121
Jan19 180322 33.25 33.39 32.78 32.94 -0.44 732 10,645 +296
Mar19 180322 33.41 33.62 32.98 33.17 -0.44 648 8,095 -35
May19 180322 33.38 33.45 33.20 33.37 -0.43 667 2,270 -29
Jul19 180322 33.38 33.56 33.38 33.56 -0.42 88 2,176 +9
Total Volume and Open Interest 90,214 498,566 +2,268
Canola(WCE)
Mar18 180314 513.0 513.0 513.0 513.0 -2.5 0 1,810 +0
May18 180322 520.3 521.4 518.1 519.1 -1.9 5,305 73,898 -1,147
Jul18 180322 526.6 527.0 523.1 524.1 -2.5 2,529 50,401 +836
Nov18 180322 516.0 517.0 513.4 513.9 -2.8 1,357 58,706 +192
Jan19 180322 520.3 520.3 517.5 518.2 -2.6 160 4,429 +59
Total Volume and Open Interest 9,400 188,094 -42
Corn(CBOT)
May18 180322 375.50 377.50 374.00 376.00 +1.00 204,617 690,420 -9,883
Jul18 180322 383.00 385.50 382.00 384.25 +1.25 101,186 474,400 -14,850
Sep18 180322 389.75 392.00 388.50 390.50 +1.00 25,084 208,237 +3,045
Dec18 180322 396.75 399.50 396.00 398.00 +1.25 34,449 351,260 +2,015
Mar19 180322 403.50 406.25 403.00 405.25 +1.50 2,727 75,994 +9
May19 180322 409.25 410.50 407.75 410.00 +1.75 1,069 15,778 +13
Jul19 180322 412.50 414.75 412.00 414.00 +1.50 1,324 21,873 +168
Sep19 180322 402.00 403.75 402.00 403.75 +1.25 292 2,495 +194
Dec19 180322 406.25 407.25 404.50 407.00 +1.25 1,283 20,356 +630
Mar20 180322 413.00 415.50 413.00 415.50 +2.00 10 309 +1
Total Volume and Open Interest 372,060 1,862,226 -18,639
Wheat(CBOT)
May18 180322 453.50 459.75 451.25 455.75 +2.25 92,600 217,575 -2,302
Jul18 180322 468.75 475.25 467.00 472.00 +2.75 36,262 116,931 -3,711
Sep18 180322 483.00 491.25 483.00 488.00 +2.50 11,166 58,292 -654
Dec18 180322 507.25 512.75 504.75 509.25 +2.00 8,077 56,773 -597
Mar19 180322 524.00 529.75 522.00 526.50 +2.00 896 16,371 -133
May19 180322 532.75 538.25 531.00 535.25 +2.00 313 1,506 +134
Total Volume and Open Interest 149,837 473,974 -7,270
Wheat(KCBT)
May18 180322 467.50 475.00 463.25 471.00 +5.50 35,396 109,443 -4,086
Jul18 180322 484.25 493.50 481.75 490.00 +6.25 20,174 68,762 -1,708
Sep18 180322 503.25 511.00 499.75 508.25 +6.50 6,473 43,246 +1,031
Dec18 180322 525.75 533.50 522.50 530.75 +6.25 4,825 34,196 +146
Mar19 180322 539.00 547.50 536.25 545.25 +6.75 926 12,445 -53
May19 180322 552.25 554.50 543.50 552.75 +7.50 287 1,648 +38
Jul19 180322 555.50 559.50 548.25 557.50 +8.00 93 1,529 +6
Total Volume and Open Interest 68,176 271,630 -4,625
Wheat(MGE)
May18 180322 589.75 594.75 587.00 593.00 +3.75 5,482 31,809 -1,191
Jul18 180322 598.75 603.25 596.00 601.50 +2.75 2,291 11,460 +292
Sep18 180322 607.00 610.50 604.50 608.25 +1.25 1,079 8,508 -29
Dec18 180322 618.50 622.75 615.75 620.75 +0.75 860 6,040 +192
Mar19 180322 632.00 632.00 629.50 629.50 +0.50 67 1,040 +21
May19 180322 631.00 631.00 631.00 631.00 +1.00 0 24 +0
Total Volume and Open Interest 9,779 58,914 -715
Oats(CBOT)
May18 180322 229.50 232.50 228.25 228.75 -2.75 739 4,234 +3
Jul18 180322 236.50 240.50 236.50 237.00 -1.50 113 1,024 +44
Sep18 180322 243.00 243.00 243.00 243.00 -1.50 6 45 +2
Dec18 180322 250.00 252.50 250.00 251.00 -1.50 67 288 -14
Total Volume and Open Interest 955 5,621 +65
Rough Rice(CBOT)
May18 180322 12.31 12.35 12.26 12.32 +0.01 182 5,878 -20
Jul18 180322 12.45 12.50 12.39 12.48 +0.02 39 1,256 +11
Sep18 180322 11.77 11.85 11.76 11.84 +0.10 31 888 +28
Nov18 180322 11.69 11.69 11.69 11.69 +0.10      
Total Volume and Open Interest 252 8,022 +19
Live Cattle(CME)
Apr18 180322 117.950 118.430 117.450 118.150 +0.450 20,725 56,405 -5,113
Jun18 180322 107.300 108.785 107.080 108.400 +1.015 34,163 157,941 +269
Aug18 180322 105.285 106.550 105.000 106.385 +1.100 13,335 71,847 +179
Oct18 180322 108.635 109.980 108.430 109.900 +1.265 8,575 39,223 +1,295
Dec18 180322 112.100 113.600 111.950 113.535 +1.485 4,947 21,653 +447
Feb19 180322 113.700 115.180 113.550 115.135 +1.600 832 5,766 +83
Total Volume and Open Interest 83,120 356,462 -2,782
Feeder Cattle(CME)
Mar18 180322 136.800 137.935 136.250 137.535 +0.750 1,532 3,836 -416
Apr18 180322 136.250 138.330 135.600 138.035 +1.800 6,674 13,905 -302
May18 180322 137.000 138.800 136.400 138.535 +1.585 6,059 17,148 +910
Aug18 180322 142.450 144.450 141.785 144.250 +2.050 3,072 11,477 +413
Sep18 180322 143.650 145.700 142.985 145.550 +1.920 703 2,499 +91
Oct18 180322 143.900 145.985 143.330 145.800 +1.900 522 1,704 +212
Nov18 180322 143.900 145.900 143.435 145.800 +1.815 215 1,486 +41
Total Volume and Open Interest 18,811 52,567 +973
Lean Hogs(CME)
Apr18 180322 62.630 62.735 60.850 61.330 -1.250 11,849 33,668 -543
May18 180322 70.300 70.330 67.930 68.150 -2.180 433 3,628 +255
Jun18 180322 76.830 77.150 74.900 75.480 -1.750 16,817 90,419 +2,675
Jul18 180322 77.980 78.100 76.150 76.680 -1.400 5,281 23,527 +435
Aug18 180322 78.285 78.330 76.550 76.980 -1.320 4,610 32,571 -499
Oct18 180322 67.635 67.700 66.300 66.885 -0.865 3,367 32,985 +315
Dec18 180322 62.350 62.450 61.500 61.985 -0.565 641 14,709 -34
Feb19 180322 66.330 66.330 65.635 65.930 -0.400 105 2,228 -24
Total Volume and Open Interest 43,123 234,265 +2,590
Class III Milk(CME)
Mar18 180322 14.21 14.22 14.19 14.21 -0.07 55 4,309 +77
Apr18 180322 14.43 14.49 14.28 14.31 -0.16 472 3,338 -46
May18 180322 14.37 14.49 14.25 14.30 -0.15 405 3,229 -71
Jun18 180322 14.71 14.88 14.57 14.73 -0.11 209 2,553 +88
Jul18 180322 15.32 15.42 15.22 15.33 -0.09 39 1,889 -8
Aug18 180322 15.67 15.71 15.64 15.66 -0.09 24 1,587 -4
Sep18 180322 15.95 15.99 15.91 15.96 -0.07 41 1,793 +15
Oct18 180322 15.95 16.00 15.93 15.93 -0.09 21 1,457 +18
Nov18 180322 15.83 15.97 15.83 15.90 -0.08 15 1,384 +6
Dec18 180322 15.77 15.90 15.77 15.88 -0.05 24 1,335 +10
Jan19 180322 15.67 15.69 15.60 15.64 -0.02 15 85 +2
Feb19 180322 15.64 15.64 15.62 15.63 -0.07 3 49 +2
Mar19 180322 15.65 15.65 15.62 15.63 -0.04 4 35 +2
Total Volume and Open Interest 1,327 23,322 +91
Cocoa(ICE)
May18 180322 2550 2567 2506 2535 +11 22,256 117,145 -1,532
Jul18 180322 2570 2589 2532 2560 +11 12,085 73,248 +338
Sep18 180322 2587 2600 2546 2574 +14 6,028 36,055 -383
Dec18 180322 2590 2600 2549 2577 +15 2,353 30,232 +560
Mar19 180322 2576 2584 2542 2563 +14 2,417 22,041 +855
May19 180322 2577 2577 2548 2569 +14 546 10,317 +297
Jul19 180322 2578 2578 2578 2578 +14 27 4,954 +1
Total Volume and Open Interest 46,118 302,484 +293
Coffee "C"(ICE)
May18 180322 119.35 119.65 118.15 119.00 +0.15 11,517 140,884 -750
Jul18 180322 121.45 121.80 120.35 121.20 +0.20 3,800 52,542 +283
Sep18 180322 123.90 124.05 122.60 123.40 +0.15 2,373 31,596 +121
Dec18 180322 127.25 127.25 126.00 126.80 +0.15 1,605 22,929 -130
Mar19 180322 130.75 130.75 129.55 130.25 +0.15 1,375 8,954 +306
May19 180322 132.20 132.60 131.90 132.45 +0.05 948 4,090 +703
Total Volume and Open Interest 21,801 265,236 +563
Orange Juice(ICE)
May18 180322 137.50 137.65 135.85 136.00 -1.15 346 9,460 +17
Jul18 180322 137.85 137.85 136.70 136.80 -0.90 52 1,789 +9
Sep18 180322 138.15 138.15 137.45 137.55 -0.70 34 866 +5
Nov18 180322 139.00 139.00 138.45 138.50 -0.50 27 452 +26
Jan19 180322 139.10 139.10 139.05 139.10 -0.40 0 23 +0
Mar19 180322 140.00 140.00 140.00 140.00 -0.05 0 1 +0
Total Volume and Open Interest 459 12,591 +57
Sugar #11(ICE)
May18 180322 12.64 12.81 12.60 12.77 +0.10 48,135 429,591 +455
Jul18 180322 12.86 12.98 12.80 12.95 +0.08 18,512 222,464 +2,943
Oct18 180322 13.23 13.35 13.19 13.33 +0.07 13,891 138,339 +2,711
Mar19 180322 14.25 14.33 14.19 14.30 +0.05 7,022 95,505 -313
May19 180322 14.34 14.45 14.34 14.44 +0.05 961 23,766 +245
Jul19 180322 14.47 14.53 14.47 14.52 +0.05 898 14,596 +336
Oct19 180322 14.70 14.75 14.70 14.74 +0.04 1,074 12,355 +368
Mar20 180322 15.22 15.26 15.22 15.26 +0.04 527 5,279 +245
Total Volume and Open Interest 91,080 945,319 +7,039
London Cocoa(LCE)
May18 180322 1780 1794 1764 1786 +11 17,139 72,011 -1,366
Jul18 180322 1796 1810 1781 1803 +11 7,749 54,748 -413
Sep18 180322 1794 1809 1782 1806 +15 3,838 29,679 -116
Dec18 180322 1796 1810 1782 1804 +11 4,845 44,185 +1,965
Mar19 180322 1781 1793 1767 1787 +7 3,696 34,351 +1,778
May19 180322 1783 1791 1772 1788 +7 533 12,447 +130
Jul19 180322 1787 1795 1787 1795 +6 139 7,229 -2
Total Volume and Open Interest 38,006 259,826 +1,967
London Sugar(LCE)
May18 180322 353.00 356.60 352.80 356.10 +2.70 5,213 46,358 -1,006
Aug18 180322 348.20 350.00 346.90 349.70 +1.10 2,265 30,783 +532
Oct18 180322 349.50 350.20 346.90 349.90 +0.40 508 9,782 +55
Dec18 180322 356.30 356.80 354.00 356.80 +0.30 113 5,039 -22
Mar19 180322 364.00 365.60 362.80 365.60 +0.60 95 4,055 +62
Total Volume and Open Interest 8,230 99,119 -362
Cotton(ICE)
May18 180322 82.66 83.21 81.77 82.15 -0.44 19,576 120,071 -1,142
Jul18 180322 82.94 83.32 82.03 82.40 -0.39 10,274 63,450 +3,307
Oct18 180322 78.96 78.96 78.96 78.96 -0.18 1 4 +1
Dec18 180322 77.88 78.00 77.59 77.95 -0.05 5,075 70,543 +1,091
Mar19 180322 78.01 78.15 77.80 78.13 -0.06 365 11,745 +137
May19 180322 78.02 78.23 77.92 78.21 -0.05 29 821 -10
Total Volume and Open Interest 35,644 272,367 +3,476
Lumber(CME)
May18 180322 481.3 487.3 480.7 484.8 +2.0 133 5,425 +28
Jul18 180322 475.7 475.7 474.6 475.1 +2.7 28 724 +10
Sep18 180322 462.1 463.7 462.1 463.7 +1.6 3 169 -1
Nov18 180322 445.8 445.8 445.8 445.8 +1.6 0 89 +0
Total Volume and Open Interest 164 6,418 +37
Crude Oil(NYM)
May18 180322 65.50 65.74 64.14 64.30 -0.87 717,709 529,110 +25,542
Jun18 180322 65.29 65.52 64.00 64.18 -0.77 149,558 347,794 -644
Jul18 180322 64.95 65.11 63.65 63.83 -0.71 51,371 136,706 +2,199
Aug18 180322 64.38 64.45 63.20 63.37 -0.63 25,798 103,503 +2,021
Sep18 180322 64.00 64.00 62.63 62.84 -0.58 34,940 149,110 +2,189
Oct18 180322 63.33 63.33 62.07 62.30 -0.52 17,018 94,137 +977
Nov18 180322 62.46 62.47 61.58 61.81 -0.47 10,040 73,740 +764
Dec18 180322 62.35 62.46 61.08 61.35 -0.43 59,237 243,815 +588
Jan19 180322 61.34 61.46 60.60 60.88 -0.40 4,857 87,106 +934
Feb19 180322 60.79 60.90 60.19 60.39 -0.38 2,501 54,259 -215
Mar19 180322 60.86 60.86 59.66 59.94 -0.36 3,933 48,821 +63
Apr19 180322 59.29 59.64 59.15 59.51 -0.35 796 22,743 +165
May19 180322 59.12 59.12 59.12 59.12 -0.33 600 20,214 -88
Jun19 180322 59.51 59.55 58.45 58.77 -0.27 16,771 110,551 +2,237
Jul19 180322 58.38 58.38 58.38 58.38 -0.25 300 17,951 +82
Aug19 180322 58.02 58.02 58.02 58.02 -0.25 454 15,536 -12
Total Volume and Open Interest 1,126,655 2,386,095 +9,824
e-miNY Crude Oil(NYM)
May18 180322 65.500 65.725 64.150 64.300 -0.875 13,483 1,661 +436
Jun18 180322 65.400 65.425 64.025 64.175 -0.775 191 260 +52
Jul18 180322 64.125 64.750 63.775 63.825 -0.725 26 71 +3
Aug18 180322 63.450 63.900 63.375 63.375 -0.625 8 112 -1
Sep18 180322 63.325 63.325 62.850 62.850 -0.575 3 57 -1
Oct18 180322 62.300 62.300 62.300 62.300 -0.525 0 36 +0
Nov18 180322 61.850 61.850 61.675 61.800 -0.475 0 129 +0
Dec18 180322 61.950 61.975 61.175 61.350 -0.425 4 163 +1
Jan19 180322 60.875 61.000 60.875 60.875 -0.400 1 30 -1
Feb19 180322 60.400 60.400 60.400 60.400 -0.375 0 1 +0
Total Volume and Open Interest 13,717 2,561 +488
NY Harbor ULSD(NYM)
Apr18 180322 201.30 201.56 198.07 199.23 -1.14 28,388 51,721 -4,124
May18 180322 201.62 201.92 198.39 199.50 -1.24 62,487 108,521 +7,752
Jun18 180322 201.85 201.99 198.62 199.76 -1.21 37,748 58,019 +976
Jul18 180322 201.94 201.94 198.70 199.88 -1.16 21,620 36,620 -860
Aug18 180322 201.22 201.91 198.76 199.91 -1.12 12,133 24,808 +173
Sep18 180322 201.01 201.78 198.93 200.15 -1.02 6,679 18,874 +827
Oct18 180322 200.12 201.80 199.10 200.29 -1.01 2,431 10,820 +429
Nov18 180322 201.05 201.84 199.09 200.30 -1.01 1,435 10,435 +15
Dec18 180322 201.40 201.66 198.91 200.13 -0.99 8,412 53,806 -42
Jan19 180322 200.40 201.59 198.90 200.10 -0.96 1,013 8,215 +67
Feb19 180322 199.23 201.16 198.57 199.76 -0.91 417 3,221 -109
Mar19 180322 198.16 200.03 197.55 198.74 -0.89 537 3,392 -45
Apr19 180322 197.05 197.05 196.88 196.88 -0.87 343 1,833 +238
May19 180322 195.51 195.51 195.51 195.51 -0.88 41 662 +14
Total Volume and Open Interest 184,445 403,141 +5,439
RBOB Gasoline(NYM)
Apr18 180322 201.77 202.27 198.85 200.96 -0.26 35,295 52,651 -5,258
May18 180322 202.70 203.22 199.78 201.79 -0.43 67,450 152,666 +4,583
Jun18 180322 202.99 203.25 200.00 201.89 -0.54 32,243 62,224 +1,512
Jul18 180322 202.41 202.41 199.35 201.09 -0.56 12,566 41,073 +396
Aug18 180322 200.11 200.69 197.86 199.45 -0.52 9,587 28,975 -93
Sep18 180322 197.63 197.96 195.42 196.97 -0.48 7,930 28,244 -411
Oct18 180322 184.01 184.32 181.69 183.23 -0.57 4,552 12,400 -704
Nov18 180322 179.72 180.51 178.02 179.40 -0.64 2,378 13,130 +102
Dec18 180322 177.00 177.77 175.15 176.68 -0.56 4,450 21,935 +652
Jan19 180322 175.07 176.64 174.06 175.58 -0.54 389 9,060 +80
Total Volume and Open Interest 177,304 428,219 +1,094
e-miNY RBOB Gasoline(NYM)
Apr18 180322 200.96 200.96 200.96 200.96 -0.26 0 1 +0
May18 180322 201.79 201.79 201.79 201.79 -0.43      
Jun18 180322 201.89 201.89 201.89 201.89 -0.54      
Jul18 180322 201.09 201.09 201.09 201.09 -0.56      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180322 2.648 2.667 2.611 2.617 -0.021 126,457 95,194 -36,575
May18 180322 2.680 2.699 2.650 2.656 -0.011 95,916 351,200 +15,790
Jun18 180322 2.736 2.754 2.710 2.715 -0.009 21,535 85,671 +1,211
Jul18 180322 2.795 2.811 2.769 2.776 -0.008 19,482 137,101 +2,507
Aug18 180322 2.813 2.828 2.790 2.796 -0.006 6,302 62,800 -218
Sep18 180322 2.797 2.812 2.777 2.783 -0.004 13,030 89,980 +3,491
Oct18 180322 2.803 2.820 2.788 2.794 -0.005 17,413 129,268 -648
Nov18 180322 2.855 2.868 2.836 2.841 -0.006 2,419 42,635 +337
Dec18 180322 2.971 2.987 2.958 2.964 -0.005 1,853 46,481 +256
Jan19 180322 3.057 3.074 3.043 3.049 -0.006 7,738 66,788 +105
Feb19 180322 3.026 3.042 3.008 3.018 -0.006 3,174 31,881 +427
Mar19 180322 2.938 2.947 2.920 2.926 -0.006 4,865 57,690 +474
Apr19 180322 2.664 2.674 2.653 2.660 -0.008 5,158 67,629 +660
May19 180322 2.637 2.638 2.620 2.626 -0.006 950 22,125 +301
Jun19 180322 2.666 2.667 2.648 2.654 -0.007 608 13,880 +209
Jul19 180322 2.688 2.691 2.681 2.683 -0.007 327 10,973 +185
Total Volume and Open Interest 331,136 1,406,835 -11,111
Brent Crude Oil(ICE)
May18 180322 69.63 69.70 68.58 68.91 -0.56 326,466 281,904 -7,051
Jun18 180322 69.25 69.30 68.12 68.38 -0.69 277,840 522,448 +27,792
Jul18 180322 68.81 68.85 67.68 67.95 -0.69 93,114 246,816 +8,969
Aug18 180322 68.42 68.43 67.27 67.55 -0.68 56,376 125,694 +4,425
Sep18 180322 67.99 68.05 66.88 67.17 -0.65 58,862 162,231 +3,270
Oct18 180322 67.58 67.61 66.50 66.79 -0.63 22,691 72,694 +2,285
Nov18 180322 67.18 67.19 66.12 66.41 -0.60 17,236 74,859 -1,609
Dec18 180322 66.76 66.79 65.71 66.01 -0.59 95,331 266,964 -4,418
Jan19 180322 66.39 66.39 65.40 65.65 -0.57 6,787 48,902 -426
Feb19 180322 65.30 65.30 65.30 65.30 -0.56 4,229 31,680 +292
Mar19 180322 65.02 65.15 64.95 64.95 -0.55 4,452 36,799 +1,057
Apr19 180322 64.58 64.61 64.53 64.61 -0.54 1,492 12,991 +276
May19 180322 64.27 64.27 64.27 64.27 -0.52 1,740 17,081 -31
Jun19 180322 64.42 64.42 63.60 63.92 -0.50 18,824 83,519 +1,485
Total Volume and Open Interest 1,033,925 2,422,164 +37,894
Gas Oil(ICE)
Apr18 180322 613.00 613.50 602.00 606.50 -4.50 76,956 160,366 -6,095
May18 180322 612.00 613.50 602.75 607.25 -3.50 61,936 172,930 -1,027
Jun18 180322 609.00 611.00 601.00 605.50 -3.00 44,189 138,316 +2,136
Jul18 180322 608.75 609.00 599.00 603.75 -2.50 22,429 56,905 -1,254
Aug18 180322 607.50 607.50 598.25 602.75 -2.50 10,009 38,422 -1,195
Sep18 180322 606.75 606.75 597.75 602.25 -2.25 5,154 38,442 -359
Oct18 180322 605.75 605.75 597.00 601.50 -2.00 3,289 31,214 +118
Nov18 180322 600.50 600.50 595.00 599.00 -1.75 3,045 17,058 +43
Dec18 180322 599.75 599.75 591.75 596.50 -1.50 23,429 111,969 +485
Jan19 180322 597.25 597.25 590.25 594.50 -1.50 1,835 18,948 -928
Total Volume and Open Interest 276,059 946,674 -5,114
Ethanol(CBOT)
Apr18 180322 1.475 1.484 1.475 1.481 +0.010 395 895 -127
May18 180322 1.492 1.500 1.491 1.498 +0.009 280 537 +134
Jun18 180322 1.499 1.499 1.499 1.499 +0.009 148 281 +89
Jul18 180322 1.499 1.499 1.499 1.499 +0.009 0 230 +0
Aug18 180322 1.500 1.500 1.500 1.500 +0.009 0 8 +0
Sep18 180322 1.497 1.497 1.497 1.497 +0.007 0 113 +0
Oct18 180322 1.490 1.490 1.490 1.490 +0.007 0 1 +0
Nov18 180322 1.474 1.474 1.474 1.474 +0.007 0 16 +0
Total Volume and Open Interest 824 2,120 +96
WTI Crude Oil(ICE)
May18 180322 65.44 65.44 64.15 64.30 -0.87 60,344 73,721 +3,581
Jun18 180322 65.21 65.22 64.01 64.18 -0.77 63,362 80,927 +1,437
Jul18 180322 64.78 64.78 63.70 63.83 -0.71 28,129 32,458 +1,581
Aug18 180322 64.21 64.21 63.21 63.37 -0.63 12,602 21,630 +386
Sep18 180322 63.66 63.66 62.65 62.84 -0.58 10,668 27,973 +958
Oct18 180322 62.75 62.75 62.09 62.30 -0.52 4,593 11,210 +1,109
Nov18 180322 62.20 62.20 61.57 61.81 -0.47 1,723 13,297 -66
Dec18 180322 62.11 62.11 61.08 61.35 -0.43 17,159 106,294 +58
Jan19 180322 60.89 60.89 60.66 60.88 -0.40 290 5,988 -103
Feb19 180322 60.39 60.39 60.39 60.39 -0.38 315 6,897 +36
Mar19 180322 59.94 59.94 59.94 59.94 -0.36 653 7,342 +159
Apr19 180322 59.51 59.51 59.51 59.51 -0.35 127 1,714 -28
May19 180322 59.12 59.12 59.12 59.12 -0.33 124 2,465 -56
Jun19 180322 59.14 59.14 58.51 58.77 -0.27 2,090 24,387 +384
Jul19 180322 58.38 58.38 58.38 58.38 -0.25 136 1,744 -34
Aug19 180322 58.02 58.02 58.02 58.02 -0.25 104 1,408 +33
Total Volume and Open Interest 208,952 513,451 +9,611
US Dollar Index(ICE)
Jun18 180322 89.265 89.575 88.990 89.473 +0.103 18,114 28,699 -943
Sep18 180322 88.750 89.050 88.600 89.048 +0.103 57 884 +28
Dec18 180322 88.300 88.643 88.270 88.643 +0.103 5 283 +2
Total Volume and Open Interest 18,176 29,866 -913
Australian Dollar(CME)
Jun18 180322 77.64 77.88 76.89 77.12 -0.45 96,954 94,733 +2,166
Sep18 180322 77.78 77.88 77.01 77.17 -0.46 15 529 +3
Dec18 180322 77.24 77.24 77.24 77.24 -0.45 12 342 +12
Total Volume and Open Interest 97,173 97,255 +2,250
British Pound(CME)
Jun18 180322 141.89 142.72 141.26 141.61 -0.23 98,448 157,123 -2,914
Sep18 180322 142.53 143.01 141.86 142.15 -0.23 18 518 +2
Dec18 180322 143.23 143.47 142.63 142.70 -0.25 1 31 +0
Total Volume and Open Interest 99,103 159,183 -2,983
Canadian Dollar(CME)
Jun18 180322 77.63 78.07 77.36 77.54 +0.02 56,315 114,053 +3,967
Sep18 180322 77.80 78.17 77.50 77.66 +0.01 35 2,331 +11
Dec18 180322 77.83 77.85 77.69 77.78 +0.01 8 3,773 +1
Mar19 180322 77.89 78.24 77.89 77.89 -0.01 0 55 +0
Total Volume and Open Interest 56,426 120,658 -55,632
Japanese Yen(CME)
Jun18 180322 94.84 95.56 94.82 95.24 +0.44 121,171 157,814 -3,073
Sep18 180322 95.50 96.18 95.50 95.87 +0.44 25 496 +5
Dec18 180322 96.44 96.80 96.40 96.54 +0.43 9 529 -7
Total Volume and Open Interest 121,518 160,250 -3,102
Swiss Franc(CME)
Jun18 180322 106.12 106.47 105.87 105.96 -0.04 21,268 44,247 +1,334
Sep18 180322 107.30 107.33 106.77 106.83 -0.04 0 37 +0
Dec18 180322 107.74 108.11 107.74 107.74 -0.06 0 20 +0
Total Volume and Open Interest 21,268 44,305 +1,334
EuroFX(CME)
Jun18 180322 124.20 124.68 123.65 123.87 -0.24 194,101 486,057 -813
Sep18 180322 125.13 125.55 124.56 124.77 -0.24 190 2,709 +53
Dec18 180322 126.05 126.48 125.64 125.73 -0.24 45 3,403 -6
Total Volume and Open Interest 195,941 496,964 -1,017
Mexican Peso(CME)
Apr18 180322 538.00 538.00 538.00 538.00 -0.50 0 2 +0
May18 180322 535.75 535.75 535.75 535.75 -0.38      
Total Volume and Open Interest 30,515 182,537 -1,288
Brazilian Real(CME)
Apr18 180322 305.40 305.50 301.30 302.60 -2.35 2,385 21,497 -160
May18 180322 303.85 304.45 300.90 301.85 -2.30 181 525 +181
Jun18 180322 300.75 302.05 300.50 301.05 -2.25 8 696 -1
Jul18 180322 300.30 300.30 300.30 300.30 -2.10 0 50 +0
Total Volume and Open Interest 2,574 22,821 +20
30-Year T-Bonds(CBOT)
Jun18 180322 143~230 145~160 143~220 144~240 +1~080 221,760 790,548 -6,969
Sep18 180322 144~120 144~150 143~160 143~240 +1~080 0 62 +0
Dec18 180322 143~010 143~010 143~010 143~010 +0~170      
Total Volume and Open Interest 221,760 790,610 -7,857
10-Year T-Notes(CBOT)
Jun18 180322 120~035 120~250 120~030 120~165 +0~180 1,081,891 3,522,542 +23,636
Sep18 180322 119~310 120~140 119~305 120~070 +0~190 0 31 +0
Dec18 180322 120~030 120~030 120~030 120~030 +0~150      
Total Volume and Open Interest 1,081,891 3,522,573 +18,457
5-Year T-Notes(CBOT)
Mar18 180322 114~074 114~170 114~074 114~126 +0~092 7,135 11,310 -3,570
Jun18 180322 113~280 114~082 113~274 114~032 +0~096 710,898 3,368,748 +14,784
Sep18 180322 114~032 114~032 114~032 114~032 +0~096 0 6 +0
Total Volume and Open Interest 718,033 3,380,064 +11,214
2 Year T-Notes(CBOT)
Mar18 180322 106~156 106~184 106~150 106~166 +0~010 15,685 24,113 -3,241
Jun18 180322 106~070 106~100 106~060 106~080 +0~014 380,945 1,891,032 -6,620
Sep18 180322 106~080 106~080 106~080 106~080 +0~014      
Total Volume and Open Interest 396,630 1,915,145 -9,861
Eurodollars(CME)
Jun18 180322 97.675 97.710 97.655 97.690 +0.030 407,992 1,711,533 -30,539
Sep18 180322 97.590 97.630 97.570 97.610 +0.035 338,740 1,511,597 +45,561
Dec18 180322 97.455 97.510 97.435 97.475 +0.035 321,136 2,046,311 -36,116
Mar19 180322 97.345 97.405 97.325 97.370 +0.045 311,926 1,377,717 -7,701
Jun19 180322 97.230 97.300 97.210 97.265 +0.055 353,369 1,520,403 +30,331
Sep19 180322 97.160 97.235 97.140 97.200 +0.065 217,918 931,580 +3,200
Dec19 180322 97.095 97.170 97.075 97.135 +0.070 332,109 2,206,955 -23,757
Mar20 180322 97.070 97.150 97.045 97.115 +0.075 205,243 895,320 -5,397
Jun20 180322 97.045 97.130 97.025 97.100 +0.085 178,084 910,553 -2,155
Sep20 180322 97.030 97.120 97.015 97.090 +0.090 140,888 630,643 -5,233
Dec20 180322 97.000 97.090 96.985 97.060 +0.095 192,660 787,725 +14,514
Mar21 180322 96.995 97.090 96.990 97.060 +0.095 149,858 335,222 -1,435
Jun21 180322 96.990 97.090 96.985 97.055 +0.095 66,738 266,981 +716
Sep21 180322 96.980 97.085 96.980 97.050 +0.100 66,516 171,535 -9,091
Dec21 180322 96.965 97.070 96.960 97.035 +0.105 81,060 304,624 +5,645
Mar22 180322 96.960 97.065 96.955 97.030 +0.105 81,109 126,912 +7,241
Jun22 180322 96.955 97.060 96.955 97.025 +0.105 52,541 92,834 +6,816
Sep22 180322 96.950 97.060 96.950 97.025 +0.105 58,215 69,098 -3,210
Total Volume and Open Interest 3,839,160 16,484,962 +32,355
Ultra T-Bond(CBOT)
Mar18 180320 157~13 157~15 157~05 157~12 -0~31 2,741 16,610 -2,626
Jun18 180322 156~10 158~25 156~09 157~25 +1~23 105,524 939,146 +278
Sep18 180322 156~25 157~01 156~25 156~25 +1~23      
Total Volume and Open Interest 105,524 939,146 -9,748
Ultra 10-Yr T-Note(CBOT)
Mar18 180320 128~195 128~215 128~180 128~205 -0~115 514 5,089 -212
Jun18 180322 128~055 129~060 128~050 128~260 +0~275 109,379 552,464 +1,267
Sep18 180322 128~230 128~230 128~230 128~230 +0~275      
Total Volume and Open Interest 109,379 552,464 -3,497
30 Day Federal Funds(CBOT)
Mar18 180322 98.497 98.497 98.495 98.497 unch 4,369 113,397 +1,394
Apr18 180322 98.320 98.320 98.310 98.315 -0.005 82,850 389,341 -9,281
May18 180322 98.310 98.315 98.300 98.310 unch 58,370 209,655 +4,419
Jun18 180322 98.210 98.220 98.200 98.205 -0.010 10,564 106,613 +4,248
Jul18 180322 98.125 98.140 98.120 98.130 +0.005 32,601 231,380 +9,988
Aug18 180322 98.100 98.125 98.095 98.115 +0.015 22,725 162,533 +6,442
Total Volume and Open Interest 320,536 2,284,689 +31,692
Japanese Govt Bonds(SGX)
Jun18 180322 150.87 150.95 150.80 150.93 +0.05 687 17,203 +18
Sep18 180322 150.93 150.93 150.93 150.93 +0.05      
Dec18 180322 150.93 150.93 150.93 150.93 +0.05      
Total Volume and Open Interest 687 17,203 +18
Euro-Buxl(EUREX)
Jun18 180322 163.58 165.14 163.52 165.06 +2.12 34,901 249,770 -11,196
Sep18 180322 169.66 171.08 169.66 171.06 +2.42 150 710 +0
Dec18 180322 171.06 171.06 171.06 171.06 +2.42      
Total Volume and Open Interest 35,051 260,712 -964
Euro-Bund(EUREX)
Jun18 180322 158.09 159.00 158.05 158.96 +1.08 501,560 1,712,325 -146,558
Sep18 180322 158.02 158.76 158.02 158.76 +1.15 104 529 -22
Dec18 180322 156.96 156.96 156.96 156.96 +1.08      
Total Volume and Open Interest 501,664 1,881,458 +22,024
Euro-Bobl(EUREX)
Jun18 180322 130.68 131.06 130.67 131.02 +0.38 335,984 1,500,414 -101,862
Sep18 180322 130.38 130.38 130.38 130.38 +0.42 0 2 +0
Dec18 180322 130.38 130.38 130.38 130.38 +0.42      
Total Volume and Open Interest 335,984 1,630,980 +28,702
Euro-Schatz(EUREX)
Jun18 180322 111.92 111.97 111.91 111.96 +0.06 251,773 1,591,091 -127,659
Sep18 180322 111.76 111.76 111.76 111.76 +0.06      
Dec18 180322 111.76 111.76 111.76 111.76 +0.06      
Total Volume and Open Interest 251,773 1,751,371 +32,621
3-Mth Euribor(EUREX)
Mar18 180319 100.330 100.330 100.330 100.330 unch 100 5,834 -99
Jun18 180322 100.320 100.320 100.320 100.320 unch 3 3,965 +0
Sep18 180322 100.315 100.315 100.315 100.315 unch 12 3,214 +0
Total Volume and Open Interest 448 31,377 +8
Long Gilt(LIFFE)
Mar18 180322 122~15 123~05 122~10 123~04 +1~06 1,404 21,385 -981
Jun18 180322 121~11 122~08 121~01 122~03 +1~06 218,876 698,913 -1,720
Total Volume and Open Interest 220,280 720,298 -2,701
3-Mth Short Sterling(LIFFE)
Jun18 180322 99.14 99.14 99.10 99.14 +0.01 80,084 701,926 +2,187
Sep18 180322 99.03 99.05 99.00 99.05 +0.02 87,494 417,215 -883
Dec18 180322 98.93 98.95 98.88 98.94 +0.02 119,053 489,228 +3,458
Mar19 180322 98.81 98.86 98.78 98.85 +0.04 134,403 360,653 +4,533
Jun19 180322 98.72 98.77 98.68 98.76 +0.05 110,888 379,203 +7,648
Sep19 180322 98.63 98.71 98.60 98.69 +0.06 131,397 198,535 +8,091
Total Volume and Open Interest 1,191,857 3,944,513 +49,323
3-Mth Euribor(LIFFE)
Jun18 180322 100.320 100.325 100.315 100.320 unch 81,121 564,775 +14,700
Sep18 180322 100.315 100.315 100.310 100.315 +0.005 59,332 556,754 +2,823
Dec18 180322 100.300 100.300 100.295 100.300 +0.005 152,346 571,230 -32,605
Total Volume and Open Interest 881,903 4,767,817 +88,154
3-Mth Aus T-Bills(SFE)
Jun18 180322 98.11 98.12 98.07 98.09 -0.02 30,640 209,653 -1,210
Sep18 180322 98.08 98.09 98.04 98.06 -0.02 29,393 232,824 +5,312
Dec18 180322 98.01 98.02 97.96 97.98 -0.03 29,427 213,431 +415
Mar19 180322 97.93 97.93 97.86 97.90 -0.03 28,822 154,073 +3,112
Jun19 180322 97.83 97.83 97.77 97.80 -0.04 17,852 113,192 -959
Sep19 180322 97.74 97.74 97.67 97.71 -0.03 5,777 87,655 -1,574
Dec19 180322 97.66 97.66 97.58 97.62 -0.04 5,134 57,216 -450
Mar20 180322 97.59 97.59 97.52 97.55 -0.04 2,492 26,036 +653
Jun20 180322 97.46 97.52 97.46 97.48 -0.05 6 3,422 +1
Sep20 180322 97.44 97.45 97.43 97.43 -0.05 14 3,441 +14
Total Volume and Open Interest 149,557 1,102,640 +5,314
10-Year Aus T-Bonds(SFE)
Jun18 180322 97.28 97.32 97.21 97.29 unch 130,463 1,111,545 +4,361
Sep18 180322 97.29 97.29 97.29 97.29 unch      
Total Volume and Open Interest 130,463 1,111,545 +4,361
3-Year Aus T-Bonds(SFE)
Jun18 180322 97.82 97.82 97.75 97.78 -0.04 172,450 985,272 +12,811
Sep18 180322 97.78 97.78 97.78 97.78 -0.04      
Total Volume and Open Interest 172,450 985,272 +12,811
Gold(CMX)
Apr18 180322 1332.0 1335.0 1324.6 1327.4 +5.9 292,332 214,602 -21,185
Jun18 180322 1338.0 1340.8 1330.3 1333.2 +5.9 56,559 229,250 +25,357
Aug18 180322 1343.7 1345.7 1336.8 1339.3 +5.9 2,532 41,471 +390
Oct18 180322 1350.1 1352.3 1344.1 1345.3 +6.0 654 5,680 +14
Dec18 180322 1356.5 1358.3 1349.7 1351.7 +5.9 1,993 41,331 +198
Feb19 180322 1361.7 1361.7 1357.9 1357.9 +5.7 37 2,778 +5
Apr19 180322 1365.2 1365.2 1363.7 1364.1 +5.6 209 2,596 -44
Jun19 180322 1372.1 1372.4 1370.2 1370.6 +5.6 70 2,020 +11
Aug19 180322 1380.9 1380.9 1377.1 1377.1 +5.6 51 64 +49
Oct19 180322 1383.7 1383.7 1383.7 1383.7 +5.6 0 27 +0
Dec19 180322 1391.1 1391.1 1391.1 1391.1 +5.6 0 3,348 +0
Total Volume and Open Interest 354,799 545,499 +4,822
Silver(CMX)
Mar18 180322 1649.0 1650.5 1632.8 1632.8 -2.9 114 185 -40
May18 180322 1656.5 1661.0 1633.0 1638.7 -3.2 69,859 153,924 +3,396
Jul18 180322 1666.0 1669.5 1642.0 1647.4 -3.2 2,143 29,875 +613
Sep18 180322 1674.5 1678.0 1652.5 1657.3 -3.2 978 10,931 +147
Dec18 180322 1691.0 1692.5 1666.5 1672.0 -3.4 728 18,905 +318
Mar19 180322 1687.0 1707.0 1685.0 1687.0 -3.4 90 554 +21
May19 180322 1697.0 1697.0 1697.0 1697.0 -3.4 44 62 +8
Total Volume and Open Interest 74,065 216,042 +4,481
Platinum(NYMEX)
Apr18 180322 958.2 963.8 945.8 949.1 -1.5 21,221 43,222 -5,818
Jul18 180322 963.3 969.0 951.8 954.9 -1.2 7,853 34,283 +4,997
Oct18 180322 972.2 972.5 958.5 961.1 -0.5 23 488 +13
Jan19 180322 966.5 967.0 966.5 967.0 -0.4 0 17 +0
Total Volume and Open Interest 29,097 78,021 -808
Palladium(NYMEX)
Mar18 180322 985.55 985.55 985.55 985.55 -4.65 0 1 +0
Jun18 180322 984.50 991.35 968.00 981.80 -4.65 3,572 23,398 -105
Sep18 180322 983.55 983.80 963.50 976.95 -4.70 34 1,092 +25
Total Volume and Open Interest 3,606 24,524 -80
Copper(CMX)
Mar18 180322 304.85 304.85 299.55 301.20 -3.65 718 1,103 -129
May18 180322 307.85 308.90 300.30 302.00 -3.85 108,994 148,714 +5,059
Jul18 180322 309.95 310.75 302.25 303.95 -3.80 13,469 51,338 +2,093
Sep18 180322 311.65 312.25 304.35 305.75 -3.80 3,005 32,944 +175
Dec18 180322 313.90 314.35 306.15 307.75 -3.80 1,364 19,770 +23
Total Volume and Open Interest 129,326 283,457 +7,404
E-mini DJIA Index(CBOT)
Jun18 180322 24732 24803 23932 23963 -764 190,952 106,080 -897
Sep18 180322 24776 24842 23983 24008 -765 51 232 -9
Dec18 180322 24600 24848 24069 24069 -748 8 13 +4
Mar19 180322 24600 24600 24099 24099 -749      
Total Volume and Open Interest 191,011 106,325 -902
S & P 500(CME)
Jun18 180322 2718.30 2725.70 2642.20 2643.30 -75.00 3,583 32,624 +1,394
Sep18 180322 2648.50 2648.50 2648.50 2648.50 -76.20 0 26 +0
Dec18 180322 2654.30 2654.30 2654.30 2654.30 -76.20 0 300 +0
Mar19 180322 2661.00 2661.00 2660.60 2661.00 -74.60      
Total Volume and Open Interest 3,583 32,950 +1,394
S & P 500 E-Mini(CME)
Jun18 180322 2718.25 2726.25 2641.75 2643.25 -75.00 1,099,899 2,706,998 +8,051
Sep18 180322 2724.25 2733.00 2647.00 2648.50 -76.25 2,181 25,407 +887
Dec18 180322 2731.00 2737.50 2654.25 2654.25 -76.25 69 25,037 +24
Mar19 180322 2661.00 2661.00 2661.00 2661.00 -74.50 0 47 +0
Total Volume and Open Interest 1,102,149 2,757,489 +8,962
NASDAQ 100 E-Mini(CME)
Jun18 180322 6883.25 6915.00 6686.00 6692.00 -192.00 401,041 230,748 -1,831
Sep18 180322 6921.50 6946.25 6720.00 6725.50 -192.25 291 871 +66
Dec18 180322 6886.00 6958.25 6753.75 6753.75 -191.25 0 16 -1
Total Volume and Open Interest 401,332 231,638 -1,766
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 180322 1928.40 1935.50 1875.40 1878.10 -50.10 11,595 79,891 -40
Sep18 180322 1924.40 1936.80 1884.10 1884.10 -49.80 2 0 +0
Total Volume and Open Interest 11,597 79,891 -40
Volatility Index(CBOE)
Mar18 180321 18.45 18.70 17.35 17.76 -0.62 148,273 67,623 -9,620
Apr18 180322 17.35 19.85 17.05 19.38 +2.05 94,406 187,412 +5,534
May18 180322 17.30 18.87 17.08 18.43 +1.10 31,841 53,588 +4,308
Jun18 180322 17.37 18.42 17.20 18.03 +0.65 12,401 43,852 +2,257
Total Volume and Open Interest 231,000 366,142 -53,617
S & P 600(CME)
Mar18 180316 961.55 961.55 961.55 961.55 -0.35      
Jun18 180322 944.10 944.10 944.10 944.10 -20.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180322 1583.70 1589.50 1542.40 1544.20 -39.80 5,179 7,688 +143
Total Volume and Open Interest 5,179 7,688 +143
Nikkei 225(CME)
Jun18 180322 21205 21445 20760 20900 -280 9,945 46,780 -184
Sep18 180322 21450 21450 20850 20915 -280 0 9 +0
Total Volume and Open Interest 9,945 46,789 -184
Nikkei 225(SGX)
Jun18 180322 21260 21400 21125 21365 +110 81,084 144,002 +2,482
Sep18 180322 21335 21335 21335 21335 +110 0 88 +0
Dec18 180322 21200 21200 21200 21200 +115 0 3,061 +0
Total Volume and Open Interest 81,284 157,309 +2,682
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180322 21225 21400 21110 21380 +210 861,267 222,131 +5,735
Sep18 180322 21165 21345 21065 21340 +240 8,269 4,622 +47
Total Volume and Open Interest 923,492 371,461 +6,971
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180322 21230 21400 21120 21380 +210 62,203 302,798 +1,581
Sep18 180322 21200 21340 21090 21340 +240 167 6,472 +3
Total Volume and Open Interest 62,403 395,593 +1,485
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180322 21160 21400 20710 20860 -280 28,490 68,393 +1,641
Sep18 180322 20810 21320 20700 20810 -280 0 2 +0
Total Volume and Open Interest 28,490 68,396 +1,641
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180322 20860 21380 20760 20860 -280 0 7 +0
Sep18 180322 20810 20810 20810 20810 -280      
Total Volume and Open Interest 0 7 +0
CAC 40(EURONEXT)
Apr18 180322 5200.5 5217.0 5091.0 5151.5 -72.5 64,122 277,043 +1,140
May18 180322 5135.0 5157.5 5052.0 5094.0 -72.5 55 68 +6
Jun18 180322 5077.5 5095.0 4987.5 5034.5 -72.5 65 32,424 -34
Total Volume and Open Interest 64,242 338,042 +1,112
Hang Seng Index(HKFE)
Mar18 180322 31372 31704 30989 31051 -303 175,292 106,316 +440
Apr18 180322 31349 31680 30965 31026 -300 2,476 6,994 +614
Total Volume and Open Interest 179,440 123,384 +1,048
DAX(EUREX)
Jun18 180322 12247.0 12276.0 11975.5 12087.0 -223.5 99,182 106,052 -22,517
Sep18 180322 12204.5 12253.5 11973.5 12071.0 -224.0 71 3,133 -19
Dec18 180322 12014.0 12076.0 11971.5 12057.0 -224.5      
Total Volume and Open Interest 99,253 131,075 -646
Mini-DAX(EUREX)
Mar18 180316 12368.0 12432.0 12362.0 12363.0 +2.5 38,827 22,713 -4,924
Jun18 180322 12250.0 12276.0 11972.0 12087.0 -223.5 35,170 6,926 -3,678
Sep18 180322 12194.0 12243.0 11976.0 12071.0 -224.0 56 577 -25
Total Volume and Open Interest 35,226 11,691 +485
DJ EuroSTOXX 50(EUREX)
Mar18 180316 3418 3433 3414 3430 +11 2,811,850 1,338,414 -388,576
Jun18 180322 3298 3307 3226 3253 -58 1,041,774 3,495,920 +37,758
Sep18 180322 3276 3296 3217 3243 -58 342 42,938 +319
Total Volume and Open Interest 1,042,128 3,544,400 +38,080
Swiss Market Index(EUREX)
Mar18 180316 8877 8877 8877 8877 -11 117,697 120,017 -49,017
Jun18 180322 8585 8593 8400 8479 -142 34,624 233,187 -5,857
Sep18 180322 8567 8567 8399 8451 -142 16 245 -4
Total Volume and Open Interest 34,640 240,618 +1,325
FT-SE 100(EURONEXT)
Jun18 180322 6948.00 6954.50 6804.50 6862.00 -86.50 94,695 599,236 +7,309
Sep18 180322 6870.00 6870.00 6756.00 6797.50 -87.00 11 96 +10
Dec18 180322 6764.50 6764.50 6764.50 6764.50 -87.00 5 1,005 +5
Total Volume and Open Interest 94,711 600,337 +7,324
SPI 200(SFE)
Jun18 180322 5930.0 5956.0 5894.0 5918.0 -16.0 34,633 258,404 -1,234
Sep18 180322 5863.0 5863.0 5863.0 5863.0 -16.0 0 2,805 +0
Dec18 180322 5851.0 5851.0 5851.0 5851.0 -16.0 0 3,159 +0
Total Volume and Open Interest 34,643 264,620 -1,231
FTSE MIB(ISE)
Jun18 180322 22205.00 22350.00 21720.00 21910.00 -421.00 23,462 41,160 +791
Sep18 180322 22130.00 22195.00 21660.00 21803.00 -408.00 25 17 -2
Dec18 180322 21666.00 21666.00 21666.00 21666.00 -408.00      
Total Volume and Open Interest 23,487 41,177 +789
KOSPI 200(KFE)
Jun18 180322 322.35 325.50 321.65 322.75 +0.30 187,369 226,375 -1,922
Sep18 180322 323.00 326.00 321.50 323.40 +0.60 243 7,237 +27
Dec18 180322 326.05 326.75 324.65 324.65 +1.15 3 33,660 +0
Total Volume and Open Interest 187,615 290,194 -1,895
GSCI(CME)
Apr18 180322 453.20 453.20 449.60 450.40 -3.15 26 15,198 -5
May18 180322 450.70 450.70 450.70 450.70 -3.05      
Jun18 180322 451.25 451.25 451.25 451.25 -3.05      
Total Volume and Open Interest 26 15,198 -5
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf