Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180323 1026.50 1034.25 1009.25 1028.25 -1.50 101,951 366,203 -7,366
Jul18 180323 1037.50 1045.25 1020.25 1039.25 -1.50 61,092 226,634 +6,351
Aug18 180323 1039.50 1046.75 1023.00 1041.25 -1.25 4,480 28,252 +33
Sep18 180323 1029.25 1035.50 1015.00 1031.50 +0.50 1,536 8,749 +138
Nov18 180323 1023.00 1031.00 1012.50 1026.50 -0.25 28,691 169,318 +4,489
Jan19 180323 1026.75 1034.00 1016.75 1030.00 -0.25 721 21,936 -84
Mar19 180323 1024.75 1031.75 1015.50 1028.25 unch 505 16,819 +109
May19 180323 1025.25 1032.50 1016.00 1028.75 +0.50 368 4,608 +64
Jul19 180323 1025.75 1034.50 1018.75 1031.25 +0.50 375 6,708 -36
Aug19 180323 1021.25 1026.00 1017.75 1026.00 unch 0 75 +0
Sep19 180323 1009.00 1009.00 1009.00 1009.00 unch 0 42 +0
Nov19 180323 994.00 1000.00 988.00 996.25 -1.00 277 5,703 +12
Jan20 180323 1001.25 1001.25 1001.25 1001.25 -1.00 0 21 +0
Mar20 180323 1001.75 1001.75 1001.75 1001.75 -1.00 0 2 +0
Total Volume and Open Interest 199,996 855,151 +3,710
Soybean Meal(CBOT)
May18 180323 367.90 379.00 360.50 377.90 +9.90 50,555 189,026 -5,402
Jul18 180323 369.70 380.90 363.30 380.00 +9.60 30,665 120,468 +1,725
Aug18 180323 367.50 377.60 361.50 376.90 +8.80 2,962 25,608 +257
Sep18 180323 365.10 374.40 359.60 373.80 +8.10 2,063 13,307 +226
Oct18 180323 362.00 370.20 356.70 369.60 +7.00 1,972 14,999 +568
Dec18 180323 361.70 368.80 355.80 368.10 +6.40 12,026 52,980 +322
Jan19 180323 359.40 364.80 353.10 364.50 +5.70 385 5,616 +118
Mar19 180323 353.40 357.80 347.80 357.60 +4.20 442 8,845 +105
May19 180323 347.20 354.20 344.90 353.50 +3.10 336 5,740 +119
Jul19 180323 349.40 353.80 345.00 353.50 +3.10 187 3,469 +41
Total Volume and Open Interest 101,849 445,056 -1,833
Soybean Oil(CBOT)
May18 180323 31.86 31.98 31.37 31.42 -0.46 80,915 235,395 -4,682
Jul18 180323 32.09 32.21 31.60 31.67 -0.45 40,413 113,219 -2,155
Aug18 180323 32.20 32.32 31.74 31.78 -0.46 3,968 25,780 +237
Sep18 180323 32.29 32.44 31.87 31.91 -0.45 2,716 18,181 +26
Oct18 180323 32.45 32.55 32.00 32.04 -0.44 2,867 15,114 -167
Dec18 180323 32.68 32.80 32.25 32.29 -0.43 9,910 58,481 +961
Jan19 180323 32.90 33.00 32.47 32.51 -0.43 260 10,681 +36
Mar19 180323 33.10 33.23 32.70 32.74 -0.43 698 7,880 -215
May19 180323 33.39 33.42 32.90 32.94 -0.43 514 2,534 +264
Jul19 180323 33.57 33.61 33.10 33.13 -0.43 102 2,161 -15
Total Volume and Open Interest 142,460 492,885 -5,681
Canola(WCE)
May18 180323 518.8 521.1 516.7 520.6 +1.5 7,131 73,959 +61
Jul18 180323 523.8 526.3 521.7 525.7 +1.6 3,743 50,751 +350
Nov18 180323 514.1 516.3 511.7 515.0 +1.1 1,502 59,186 +480
Jan19 180323 518.1 520.0 515.8 518.9 +0.7 267 4,497 +68
Mar19 180323 518.4 521.8 518.4 521.0 +1.0 118 543 +40
Total Volume and Open Interest 13,012 189,200 +1,106
Corn(CBOT)
May18 180323 376.25 378.25 369.25 377.25 +1.25 149,269 674,516 -15,904
Jul18 180323 384.50 386.25 377.50 385.75 +1.50 81,160 469,629 -4,771
Sep18 180323 391.00 392.50 384.00 392.00 +1.50 32,312 210,655 +2,418
Dec18 180323 398.00 399.75 391.50 399.25 +1.25 37,147 350,509 -751
Mar19 180323 405.00 406.75 398.75 406.50 +1.25 3,275 76,308 +314
May19 180323 410.00 411.50 404.00 411.50 +1.50 879 15,846 +68
Jul19 180323 414.00 416.00 408.50 416.00 +2.00 1,266 22,349 +476
Sep19 180323 404.75 404.75 402.00 404.75 +1.00 416 2,696 +201
Dec19 180323 407.25 408.75 404.00 408.75 +1.75 639 20,637 +281
Mar20 180323 413.75 416.75 413.75 416.75 +1.25 0 309 +0
Total Volume and Open Interest 306,364 1,844,559 -17,667
Wheat(CBOT)
May18 180323 455.25 461.75 446.50 460.25 +4.50 79,013 218,415 +840
Jul18 180323 472.00 477.75 463.25 476.50 +4.50 42,046 120,532 +3,601
Sep18 180323 487.75 493.75 480.00 492.50 +4.50 14,635 58,280 -12
Dec18 180323 509.25 515.00 501.50 513.75 +4.50 6,121 56,275 -498
Mar19 180323 526.25 531.75 519.00 530.75 +4.25 2,182 16,730 +359
May19 180323 532.00 540.25 527.50 539.50 +4.25 172 1,579 +73
Total Volume and Open Interest 144,478 478,310 +4,336
Wheat(KCBT)
May18 180323 470.00 481.25 464.00 479.25 +8.25 33,899 110,078 +635
Jul18 180323 489.25 500.25 482.75 498.25 +8.25 19,562 72,567 +3,805
Sep18 180323 507.25 518.75 501.25 516.50 +8.25 7,917 43,165 -81
Dec18 180323 530.00 541.75 524.00 539.50 +8.75 7,380 32,602 -1,594
Mar19 180323 545.25 556.25 539.00 554.00 +8.75 1,577 12,739 +294
May19 180323 556.75 564.00 547.00 561.50 +8.75 190 1,625 -23
Jul19 180323 560.00 569.50 553.00 567.00 +9.50 65 1,563 +34
Total Volume and Open Interest 70,590 274,700 +3,070
Wheat(MGE)
May18 180323 593.00 604.00 588.50 602.75 +9.75 4,326 32,080 +271
Jul18 180323 600.25 610.50 597.00 609.25 +7.75 2,688 12,237 +777
Sep18 180323 608.75 615.50 604.25 615.00 +6.75 1,054 8,602 +94
Dec18 180323 620.25 626.50 617.25 625.25 +4.50 771 6,325 +285
Mar19 180323 635.00 635.00 628.50 633.25 +3.75 108 1,081 +41
May19 180323 632.00 636.75 632.00 636.75 +5.75 0 24 +0
Total Volume and Open Interest 8,947 60,382 +1,468
Oats(CBOT)
May18 180323 228.25 229.50 222.50 226.25 -2.50 721 4,250 +16
Jul18 180323 236.50 236.75 231.50 235.25 -1.75 118 1,057 +33
Sep18 180323 241.50 242.75 240.00 242.75 -0.25 7 46 +1
Dec18 180323 251.00 254.25 251.00 251.50 +0.50 56 322 +34
Total Volume and Open Interest 902 5,705 +84
Rough Rice(CBOT)
May18 180323 12.30 12.38 12.23 12.36 +0.03 336 5,859 -19
Jul18 180323 12.48 12.53 12.43 12.52 +0.04 63 1,274 +18
Sep18 180323 11.80 11.85 11.80 11.85 +0.02 14 888 +0
Nov18 180323 11.69 11.69 11.69 11.69 +0.01      
Total Volume and Open Interest 413 8,021 -1
Live Cattle(CME)
Apr18 180323 118.430 118.430 115.750 116.050 -2.100 23,692 52,112 -4,293
Jun18 180323 108.450 108.580 106.000 106.200 -2.200 40,910 158,430 +489
Aug18 180323 106.500 106.535 104.300 104.950 -1.435 16,740 72,212 +365
Oct18 180323 109.900 109.900 108.150 108.930 -0.970 9,714 40,523 +1,300
Dec18 180323 113.500 113.535 111.900 112.730 -0.805 5,167 22,298 +645
Feb19 180323 115.000 115.035 113.635 114.300 -0.835 870 5,882 +116
Total Volume and Open Interest 97,808 355,290 -1,172
Feeder Cattle(CME)
Mar18 180323 137.850 137.850 135.500 135.700 -1.835 1,492 3,575 -261
Apr18 180323 137.700 137.850 135.630 136.100 -1.935 6,079 13,595 -310
May18 180323 138.000 138.950 136.435 137.300 -1.235 5,576 17,671 +523
Aug18 180323 143.985 144.150 141.750 142.300 -1.950 2,850 11,910 +433
Sep18 180323 145.250 145.400 143.150 143.650 -1.900 814 2,654 +155
Oct18 180323 145.700 145.735 143.535 143.880 -1.920 363 1,805 +101
Nov18 180323 145.300 145.750 143.650 144.150 -1.650 262 1,557 +71
Total Volume and Open Interest 17,531 53,328 +761
Lean Hogs(CME)
Apr18 180323 60.330 60.750 58.400 58.430 -2.900 12,928 30,549 -3,119
May18 180323 67.135 67.285 65.150 65.225 -2.925 297 3,681 +53
Jun18 180323 74.330 75.580 73.230 74.150 -1.330 19,927 91,448 +1,029
Jul18 180323 75.750 76.650 75.000 75.350 -1.330 4,832 24,192 +665
Aug18 180323 76.430 76.850 75.150 75.450 -1.530 5,895 31,131 -1,440
Oct18 180323 66.150 66.430 64.885 65.250 -1.635 3,707 33,418 +433
Dec18 180323 61.500 61.550 60.250 60.430 -1.555 1,125 14,850 +141
Feb19 180323 65.535 65.550 64.500 64.725 -1.205 104 2,264 +36
Total Volume and Open Interest 48,927 232,119 -2,146
Class III Milk(CME)
Mar18 180323 14.19 14.24 14.19 14.21 unch 247 4,284 -25
Apr18 180323 14.26 14.30 14.11 14.23 -0.08 216 3,365 +27
May18 180323 14.22 14.30 14.10 14.19 -0.11 142 3,281 +52
Jun18 180323 14.58 14.68 14.49 14.62 -0.11 185 2,624 +71
Jul18 180323 15.21 15.30 15.13 15.25 -0.08 39 1,888 -1
Aug18 180323 15.63 15.66 15.50 15.60 -0.06 29 1,589 +2
Sep18 180323 15.88 15.89 15.82 15.89 -0.07 27 1,807 +14
Oct18 180323 15.90 15.92 15.84 15.91 -0.02 9 1,465 +8
Nov18 180323 15.81 15.90 15.80 15.81 -0.09 10 1,389 +5
Dec18 180323 15.84 15.84 15.74 15.81 -0.07 10 1,340 +5
Jan19 180323 15.54 15.61 15.54 15.57 -0.07 0 85 +0
Feb19 180323 15.60 15.62 15.56 15.58 -0.05 8 57 +8
Mar19 180323 15.55 15.60 15.55 15.60 -0.03 0 35 +0
Total Volume and Open Interest 924 23,487 +165
Cocoa(ICE)
May18 180323 2533 2636 2511 2615 +80 18,012 113,651 -3,494
Jul18 180323 2557 2662 2537 2642 +82 10,593 74,163 +915
Sep18 180323 2569 2677 2551 2657 +83 5,388 36,826 +771
Dec18 180323 2571 2679 2553 2659 +82 2,422 30,666 +434
Mar19 180323 2558 2663 2540 2644 +81 1,084 22,228 +187
May19 180323 2546 2661 2546 2648 +79 288 10,485 +168
Jul19 180323 2600 2672 2600 2655 +77 7 4,954 +0
Total Volume and Open Interest 37,808 301,468 -1,016
Coffee "C"(ICE)
May18 180323 118.90 119.15 116.50 117.20 -1.80 20,155 141,188 +304
Jul18 180323 121.00 121.30 118.70 119.40 -1.80 7,810 53,516 +974
Sep18 180323 123.40 123.55 121.00 121.70 -1.70 4,479 31,262 -334
Dec18 180323 126.65 126.95 124.45 125.15 -1.65 1,630 23,160 +231
Mar19 180323 130.45 130.45 127.95 128.65 -1.60 1,268 8,893 -61
May19 180323 132.55 132.60 130.60 131.00 -1.45 969 3,680 -410
Total Volume and Open Interest 36,420 265,940 +704
Orange Juice(ICE)
May18 180323 136.00 136.55 135.15 135.25 -0.75 303 9,497 +37
Jul18 180323 137.15 137.15 136.00 136.10 -0.70 95 1,828 +39
Sep18 180323 137.55 137.55 136.95 137.05 -0.50 30 878 +12
Nov18 180323 138.45 138.45 138.00 138.00 -0.50 10 459 +7
Jan19 180323 139.05 139.05 138.65 138.65 -0.45 0 23 +0
Mar19 180323 140.00 140.00 139.30 139.30 -0.70 0 1 +0
Total Volume and Open Interest 438 12,686 +95
Sugar #11(ICE)
May18 180323 12.76 12.86 12.50 12.57 -0.20 46,519 426,265 -3,326
Jul18 180323 12.93 13.03 12.68 12.76 -0.19 17,288 225,188 +2,724
Oct18 180323 13.30 13.38 13.07 13.14 -0.19 17,198 141,811 +3,472
Mar19 180323 14.24 14.35 14.08 14.13 -0.17 10,561 99,926 +4,421
May19 180323 14.45 14.45 14.23 14.29 -0.15 1,223 24,053 +287
Jul19 180323 14.48 14.51 14.33 14.39 -0.13 1,202 14,924 +328
Oct19 180323 14.70 14.74 14.58 14.63 -0.11 1,724 12,900 +545
Mar20 180323 15.25 15.25 15.15 15.17 -0.09 15 5,287 +8
Total Volume and Open Interest 96,056 953,854 +8,535
London Cocoa(LCE)
May18 180323 1781 1829 1772 1821 +35 10,232 72,840 +829
Jul18 180323 1799 1847 1789 1839 +36 7,507 54,205 -543
Sep18 180323 1805 1847 1792 1840 +34 3,898 29,540 -139
Dec18 180323 1799 1842 1790 1836 +32 5,562 45,666 +1,481
Mar19 180323 1783 1820 1773 1815 +28 2,910 35,227 +876
May19 180323 1783 1815 1779 1810 +22 594 12,758 +311
Jul19 180323 1791 1820 1791 1814 +19 37 7,229 +0
Total Volume and Open Interest 30,986 262,810 +2,984
London Sugar(LCE)
May18 180323 356.00 358.00 354.30 357.20 +1.10 3,978 45,738 -620
Aug18 180323 349.70 350.90 345.30 348.10 -1.60 1,269 31,078 +295
Oct18 180323 349.70 350.70 344.10 347.00 -2.90 345 9,788 +6
Dec18 180323 356.50 357.40 351.00 353.70 -3.10 121 5,114 +75
Mar19 180323 366.00 366.00 359.70 362.20 -3.40 13 4,055 +0
Total Volume and Open Interest 5,728 98,877 -242
Cotton(ICE)
May18 180323 82.28 82.39 81.39 81.83 -0.32 13,920 118,942 -1,129
Jul18 180323 82.46 82.60 81.70 82.22 -0.18 7,136 64,788 +1,338
Oct18 180323 78.60 78.96 78.60 78.96 unch 0 4 +0
Dec18 180323 77.81 77.85 77.26 77.66 -0.29 2,152 70,974 +431
Mar19 180323 78.00 78.00 77.50 77.85 -0.28 205 11,803 +58
May19 180323 77.93 78.00 77.52 77.89 -0.32 47 829 +8
Total Volume and Open Interest 23,635 273,204 +837
Lumber(CME)
May18 180323 482.7 491.4 482.0 487.6 +2.8 288 5,450 +25
Jul18 180323 471.5 479.2 471.5 476.9 +1.8 16 728 +4
Sep18 180323 465.5 465.5 462.1 465.5 +1.8 0 169 +0
Nov18 180323 447.6 447.6 447.6 447.6 +1.8 0 89 +0
Total Volume and Open Interest 304 6,447 +29
Crude Oil(NYM)
May18 180323 64.28 66.00 64.11 65.88 +1.58 763,768 535,408 +6,298
Jun18 180323 64.20 65.82 63.98 65.71 +1.53 192,769 350,689 +2,895
Jul18 180323 63.78 65.40 63.67 65.29 +1.46 68,340 143,839 +7,133
Aug18 180323 63.34 64.84 63.15 64.74 +1.37 45,019 105,535 +2,032
Sep18 180323 62.70 64.26 62.69 64.16 +1.32 53,278 156,021 +6,911
Oct18 180323 62.16 63.63 62.16 63.56 +1.26 32,070 98,946 +4,809
Nov18 180323 61.67 63.09 61.67 63.01 +1.20 15,822 75,231 +1,491
Dec18 180323 61.20 62.62 61.15 62.51 +1.16 102,797 245,776 +1,961
Jan19 180323 60.77 62.03 60.72 61.99 +1.11 8,298 88,254 +1,148
Feb19 180323 60.29 61.49 60.28 61.46 +1.07 5,579 56,235 +1,976
Mar19 180323 59.77 61.04 59.77 60.96 +1.02 10,261 52,963 +4,142
Apr19 180323 60.50 60.50 60.50 60.50 +0.99 4,259 24,215 +1,472
May19 180323 60.09 60.09 60.09 60.09 +0.97 3,986 20,347 +133
Jun19 180323 58.98 59.74 58.64 59.69 +0.92 36,239 114,211 +3,660
Jul19 180323 59.28 59.28 59.28 59.28 +0.90 1,363 18,295 +344
Aug19 180323 58.90 58.90 58.90 58.90 +0.88 1,393 15,120 -416
Total Volume and Open Interest 1,394,054 2,436,499 +50,404
e-miNY Crude Oil(NYM)
May18 180323 64.300 66.000 64.100 65.875 +1.575 15,654 2,320 +659
Jun18 180323 64.000 65.825 63.950 65.700 +1.525 192 300 +40
Jul18 180323 64.525 65.325 63.950 65.300 +1.475 31 84 +13
Aug18 180323 64.025 64.750 63.750 64.750 +1.375 0 112 +0
Sep18 180323 63.900 64.225 63.900 64.150 +1.300 4 59 +2
Oct18 180323 63.550 63.550 63.550 63.550 +1.250 2 38 +2
Nov18 180323 62.725 63.125 62.725 63.000 +1.200 1 128 -1
Dec18 180323 61.875 62.500 61.350 62.500 +1.150 7 162 -1
Jan19 180323 62.000 62.000 62.000 62.000 +1.125 1 30 +0
Feb19 180323 61.450 61.450 61.450 61.450 +1.050 0 1 +0
Total Volume and Open Interest 15,944 3,327 +766
NY Harbor ULSD(NYM)
Apr18 180323 199.23 202.51 198.68 201.84 +2.61 25,554 47,607 -4,114
May18 180323 199.51 202.77 198.95 202.10 +2.60 66,412 115,040 +6,519
Jun18 180323 199.81 202.98 199.29 202.42 +2.66 44,892 63,859 +5,840
Jul18 180323 199.92 203.03 199.45 202.61 +2.73 18,094 37,643 +1,023
Aug18 180323 199.95 202.99 199.51 202.70 +2.79 14,184 24,580 -228
Sep18 180323 201.93 203.23 199.78 202.94 +2.79 10,158 18,988 +114
Oct18 180323 200.83 203.33 199.87 203.06 +2.77 3,325 10,942 +122
Nov18 180323 200.61 203.31 199.88 203.04 +2.74 3,192 10,663 +228
Dec18 180323 200.58 203.09 199.69 202.84 +2.71 16,474 52,699 -1,107
Jan19 180323 200.87 203.04 199.64 202.80 +2.70 1,807 8,428 +213
Feb19 180323 200.53 202.60 199.40 202.46 +2.70 996 3,147 -74
Mar19 180323 199.44 201.69 198.41 201.42 +2.68 614 3,279 -113
Apr19 180323 199.70 199.70 199.41 199.52 +2.64 63 1,854 +21
May19 180323 198.17 198.17 198.17 198.17 +2.66 16 658 -4
Total Volume and Open Interest 206,950 411,373 +8,232
RBOB Gasoline(NYM)
Apr18 180323 200.49 204.38 200.49 203.36 +2.40 33,553 51,389 -1,262
May18 180323 201.54 205.17 201.36 204.15 +2.36 67,486 157,594 +4,928
Jun18 180323 202.02 205.17 201.60 204.43 +2.54 33,983 65,053 +2,829
Jul18 180323 200.82 204.26 200.77 203.83 +2.74 16,775 43,430 +2,357
Aug18 180323 199.13 202.55 199.07 202.22 +2.77 11,482 30,194 +1,219
Sep18 180323 198.40 199.90 196.58 199.76 +2.79 10,960 29,302 +1,058
Oct18 180323 183.50 186.08 182.80 185.90 +2.67 4,549 12,643 +243
Nov18 180323 180.37 182.33 179.01 182.18 +2.78 2,299 13,112 -18
Dec18 180323 178.50 179.68 176.31 179.46 +2.78 6,369 22,389 +454
Jan19 180323 177.60 178.55 175.24 178.33 +2.75 830 9,196 +136
Total Volume and Open Interest 189,581 440,480 +12,261
e-miNY RBOB Gasoline(NYM)
Apr18 180323 203.36 203.40 203.36 203.36 +2.40 0 1 +0
May18 180323 204.15 204.15 204.15 204.15 +2.36      
Jun18 180323 204.43 204.43 204.43 204.43 +2.54      
Jul18 180323 203.83 203.83 203.83 203.83 +2.74      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180323 2.619 2.627 2.579 2.591 -0.026 135,651 61,447 -33,747
May18 180323 2.659 2.666 2.622 2.633 -0.023 118,594 365,341 +14,141
Jun18 180323 2.716 2.723 2.682 2.692 -0.023 41,069 92,555 +6,884
Jul18 180323 2.780 2.783 2.743 2.753 -0.023 33,186 141,387 +4,286
Aug18 180323 2.801 2.804 2.763 2.773 -0.023 12,602 63,082 +282
Sep18 180323 2.787 2.790 2.751 2.760 -0.023 13,562 91,986 +2,006
Oct18 180323 2.800 2.801 2.763 2.773 -0.021 20,905 127,750 -1,518
Nov18 180323 2.852 2.852 2.811 2.820 -0.021 4,965 43,233 +598
Dec18 180323 2.973 2.975 2.935 2.944 -0.020 3,000 46,527 +46
Jan19 180323 3.057 3.057 3.021 3.028 -0.021 9,114 67,783 +995
Feb19 180323 3.016 3.022 2.990 2.996 -0.022 1,946 31,733 -148
Mar19 180323 2.913 2.929 2.897 2.903 -0.023 4,471 58,404 +714
Apr19 180323 2.663 2.663 2.631 2.639 -0.021 4,376 67,776 +147
May19 180323 2.616 2.628 2.598 2.606 -0.020 5,876 22,240 +115
Jun19 180323 2.647 2.656 2.625 2.633 -0.021 668 14,309 +429
Jul19 180323 2.680 2.687 2.656 2.663 -0.020 484 11,167 +194
Total Volume and Open Interest 413,432 1,402,878 -3,957
Brent Crude Oil(ICE)
May18 180323 69.11 70.57 68.87 70.45 +1.54 401,046 233,396 -48,508
Jun18 180323 68.57 69.92 68.32 69.81 +1.43 401,317 565,656 +43,208
Jul18 180323 68.15 69.45 67.88 69.35 +1.40 157,381 249,191 +2,375
Aug18 180323 67.72 68.98 67.48 68.90 +1.35 76,955 135,566 +9,872
Sep18 180323 67.33 68.51 67.10 68.46 +1.29 85,801 167,787 +5,556
Oct18 180323 66.96 68.08 66.68 68.04 +1.25 37,369 79,730 +7,036
Nov18 180323 66.57 67.65 66.32 67.62 +1.21 30,575 76,256 +1,397
Dec18 180323 66.16 67.22 65.88 67.18 +1.17 145,209 259,271 -7,693
Jan19 180323 65.79 66.79 65.54 66.78 +1.13 8,398 48,977 +75
Feb19 180323 66.21 66.41 65.94 66.41 +1.11 5,428 31,922 +242
Mar19 180323 66.03 66.03 66.03 66.03 +1.08 12,067 36,504 -295
Apr19 180323 64.88 65.66 64.88 65.66 +1.05 3,073 13,446 +455
May19 180323 65.29 65.29 65.29 65.29 +1.02 4,839 18,208 +1,127
Jun19 180323 64.02 64.93 63.75 64.92 +1.00 32,177 84,301 +782
Total Volume and Open Interest 1,481,605 2,436,589 +14,425
Gas Oil(ICE)
Apr18 180323 605.00 613.75 602.25 611.00 +4.50 114,384 141,585 -18,781
May18 180323 605.00 614.25 603.00 611.50 +4.25 117,731 175,750 +2,820
Jun18 180323 605.50 612.25 601.25 609.50 +4.00 94,675 147,898 +9,582
Jul18 180323 603.50 610.00 599.75 607.50 +3.75 36,376 55,448 -1,457
Aug18 180323 602.75 609.25 599.00 606.50 +3.75 22,149 41,819 +3,397
Sep18 180323 602.50 609.00 598.50 606.25 +4.00 21,811 43,528 +5,086
Oct18 180323 601.75 607.50 597.50 605.25 +3.75 10,776 31,242 +28
Nov18 180323 599.00 605.25 595.00 602.50 +3.50 4,514 16,448 -610
Dec18 180323 596.00 602.75 592.25 600.00 +3.50 42,269 110,563 -1,406
Jan19 180323 596.25 600.25 590.50 598.00 +3.50 2,781 19,662 +714
Total Volume and Open Interest 488,789 946,609 -65
Ethanol(CBOT)
Apr18 180323 1.481 1.481 1.448 1.451 -0.030 287 690 -205
May18 180323 1.480 1.483 1.463 1.467 -0.031 249 663 +126
Jun18 180323 1.468 1.475 1.468 1.475 -0.024 24 261 -20
Jul18 180323 1.475 1.475 1.475 1.475 -0.024 0 230 +0
Aug18 180323 1.476 1.476 1.476 1.476 -0.024 0 8 +0
Sep18 180323 1.473 1.473 1.473 1.473 -0.024 0 113 +0
Oct18 180323 1.466 1.466 1.466 1.466 -0.024 0 1 +0
Nov18 180323 1.450 1.450 1.450 1.450 -0.024 0 16 +0
Total Volume and Open Interest 560 2,021 -99
WTI Crude Oil(ICE)
May18 180323 64.55 65.99 64.40 65.88 +1.58 79,171 75,210 +1,489
Jun18 180323 64.40 65.82 64.26 65.71 +1.53 80,364 82,581 +1,654
Jul18 180323 64.05 65.38 63.90 65.29 +1.46 34,678 34,712 +2,254
Aug18 180323 63.58 64.83 63.40 64.74 +1.37 20,449 24,118 +2,488
Sep18 180323 63.03 64.24 62.85 64.16 +1.32 12,681 28,988 +1,015
Oct18 180323 63.03 63.64 62.56 63.56 +1.26 8,538 12,701 +1,491
Nov18 180323 62.31 63.10 61.78 63.01 +1.20 5,130 13,523 +226
Dec18 180323 61.55 62.57 61.32 62.51 +1.16 30,197 107,162 +868
Jan19 180323 61.22 61.99 61.15 61.99 +1.11 1,664 6,391 +403
Feb19 180323 61.46 61.46 61.46 61.46 +1.07 405 6,941 +44
Mar19 180323 60.96 60.96 60.96 60.96 +1.02 1,823 7,905 +563
Apr19 180323 60.50 60.50 60.50 60.50 +0.99 361 1,725 +11
May19 180323 60.09 60.09 60.09 60.09 +0.97 304 2,559 +94
Jun19 180323 58.91 59.69 58.91 59.69 +0.92 5,415 25,539 +1,152
Jul19 180323 59.28 59.28 59.28 59.28 +0.90 20 1,734 -10
Aug19 180323 58.90 58.90 58.90 58.90 +0.88 19 1,389 -19
Total Volume and Open Interest 293,824 528,042 +14,591
US Dollar Index(ICE)
Jun18 180323 89.325 89.345 88.975 89.033 -0.440 32,855 30,212 +1,513
Sep18 180323 88.800 88.815 88.585 88.628 -0.420 142 889 +5
Dec18 180323 88.400 88.430 88.200 88.223 -0.420 8 284 +1
Total Volume and Open Interest 33,005 31,385 +1,519
Australian Dollar(CME)
Jun18 180323 76.96 77.46 76.89 77.17 +0.05 142,643 98,191 +3,458
Sep18 180323 77.13 77.51 77.00 77.23 +0.06 9 524 -5
Dec18 180323 77.29 77.29 77.29 77.29 +0.05 3 342 +0
Total Volume and Open Interest 145,098 100,689 +3,434
British Pound(CME)
Jun18 180323 141.56 142.23 141.36 141.96 +0.35 150,729 166,749 +9,626
Sep18 180323 142.24 142.68 141.96 142.50 +0.35 225 484 -34
Dec18 180323 143.06 143.31 143.06 143.06 +0.36 4 31 +0
Total Volume and Open Interest 156,177 168,973 +9,790
Canadian Dollar(CME)
Jun18 180323 77.44 78.10 77.42 77.87 +0.33 123,790 117,956 +3,903
Sep18 180323 77.61 78.21 77.59 77.98 +0.32 136 2,394 +63
Dec18 180323 77.87 78.28 77.87 78.09 +0.31 125 3,814 +41
Mar19 180323 78.00 78.40 77.99 78.19 +0.30 2 56 +1
Total Volume and Open Interest 124,325 124,735 +4,077
Japanese Yen(CME)
Jun18 180323 95.50 96.14 95.48 95.96 +0.72 122,242 159,345 +1,531
Sep18 180323 96.41 96.70 96.18 96.60 +0.73 79 500 +4
Dec18 180323 97.00 97.28 96.97 97.28 +0.74 29 521 -8
Total Volume and Open Interest 122,577 161,684 +1,434
Swiss Franc(CME)
Jun18 180323 106.17 106.65 106.09 106.41 +0.45 29,174 45,637 +1,390
Sep18 180323 107.29 107.50 107.29 107.29 +0.46 2 39 +2
Dec18 180323 108.22 108.33 108.22 108.22 +0.48 2 20 +0
Total Volume and Open Interest 29,178 45,697 +1,392
EuroFX(CME)
Jun18 180323 123.86 124.54 123.85 124.47 +0.60 260,797 486,889 +832
Sep18 180323 124.94 125.43 124.91 125.37 +0.60 283 2,782 +73
Dec18 180323 125.93 126.33 125.88 126.33 +0.60 51 3,428 +25
Total Volume and Open Interest 265,689 497,405 +441
Mexican Peso(CME)
Apr18 180323 537.88 537.88 537.88 537.88 -0.13 2 0 -2
May18 180323 535.63 535.63 535.63 535.63 -0.13      
Total Volume and Open Interest 81,365 189,904 +7,367
Brazilian Real(CME)
Apr18 180323 301.00 303.45 300.20 302.05 -0.55 5,323 23,300 +1,803
May18 180323 300.30 302.50 299.75 301.25 -0.60 31 556 +31
Jun18 180323 300.00 301.15 299.40 300.35 -0.70 6 699 +3
Jul18 180323 299.50 299.50 299.50 299.50 -0.80 0 50 +0
Total Volume and Open Interest 5,360 24,658 +1,837
30-Year T-Bonds(CBOT)
Jun18 180323 144~250 145~130 144~060 144~230 -0~010 297,560 785,409 -5,139
Sep18 180323 143~160 144~070 143~130 143~230 -0~010 18 76 +14
Dec18 180323 143~000 143~000 143~000 143~000 -0~010      
Total Volume and Open Interest 297,578 785,485 -5,125
10-Year T-Notes(CBOT)
Jun18 180323 120~175 120~280 120~135 120~195 +0~030 1,518,293 3,545,808 +23,266
Sep18 180323 120~060 120~170 120~060 120~105 +0~035 462 463 +432
Dec18 180323 120~065 120~065 120~065 120~065 +0~035      
Total Volume and Open Interest 1,518,755 3,546,271 +23,698
5-Year T-Notes(CBOT)
Mar18 180323 114~170 114~190 114~122 114~160 +0~032 21,153 15,271 +3,961
Jun18 180323 114~034 114~106 114~020 114~066 +0~034 1,044,699 3,396,737 +27,989
Sep18 180323 114~066 114~066 114~066 114~066 +0~034 0 6 +0
Total Volume and Open Interest 1,065,852 3,412,014 +31,950
2 Year T-Notes(CBOT)
Mar18 180323 106~180 106~182 106~166 106~176 +0~010 4,550 14,919 -9,194
Jun18 180323 106~082 106~102 106~076 106~092 +0~012 556,694 1,892,704 +1,672
Sep18 180323 106~092 106~092 106~092 106~092 +0~012      
Total Volume and Open Interest 561,244 1,907,623 -7,522
Eurodollars(CME)
Jun18 180323 97.695 97.705 97.675 97.685 -0.005 634,413 1,737,634 +26,101
Sep18 180323 97.620 97.640 97.600 97.615 +0.005 510,791 1,538,077 +26,480
Dec18 180323 97.490 97.515 97.470 97.490 +0.015 780,877 2,115,543 +69,232
Mar19 180323 97.385 97.415 97.370 97.390 +0.020 516,762 1,441,078 +63,361
Jun19 180323 97.275 97.320 97.265 97.290 +0.025 621,363 1,509,651 -10,752
Sep19 180323 97.210 97.260 97.200 97.225 +0.025 514,558 950,794 +19,214
Dec19 180323 97.145 97.200 97.135 97.165 +0.030 1,134,354 2,267,988 +61,033
Mar20 180323 97.125 97.185 97.115 97.145 +0.030 428,776 902,364 +7,044
Jun20 180323 97.110 97.170 97.095 97.130 +0.030 488,541 892,567 -17,986
Sep20 180323 97.100 97.155 97.085 97.120 +0.030 349,598 637,571 +6,928
Dec20 180323 97.065 97.125 97.055 97.090 +0.030 633,258 885,354 +97,629
Mar21 180323 97.070 97.125 97.055 97.090 +0.030 232,925 326,680 -8,542
Jun21 180323 97.070 97.120 97.050 97.085 +0.030 181,560 298,067 +31,086
Sep21 180323 97.060 97.110 97.040 97.080 +0.030 114,735 174,558 +3,023
Dec21 180323 97.045 97.095 97.025 97.060 +0.025 121,840 303,759 -865
Mar22 180323 97.045 97.090 97.020 97.050 +0.020 77,367 129,972 +3,060
Jun22 180323 97.040 97.085 97.015 97.045 +0.020 51,121 90,748 -2,086
Sep22 180323 97.035 97.080 97.010 97.040 +0.015 44,066 67,299 -1,799
Total Volume and Open Interest 7,784,552 118,228 -16,366,734
Ultra T-Bond(CBOT)
Mar18 180320 157~13 157~15 157~05 157~12 -0~31 2,741 16,610 -2,626
Jun18 180323 157~26 158~19 156~28 157~20 -0~05 112,077 939,943 +797
Sep18 180323 156~20 156~28 156~18 156~20 -0~05      
Total Volume and Open Interest 112,077 939,943 +797
Ultra 10-Yr T-Note(CBOT)
Mar18 180320 128~195 128~215 128~180 128~205 -0~115 514 5,089 -212
Jun18 180323 128~270 129~090 128~195 128~280 +0~020 191,319 547,220 -5,244
Sep18 180323 128~250 128~250 128~250 128~250 +0~020      
Total Volume and Open Interest 191,319 547,220 -5,244
30 Day Federal Funds(CBOT)
Mar18 180323 98.497 98.497 98.495 98.497 unch 17,468 119,331 +5,934
Apr18 180323 98.315 98.325 98.315 98.325 +0.010 43,410 377,317 -12,024
May18 180323 98.315 98.320 98.305 98.315 +0.005 46,061 212,800 +3,145
Jun18 180323 98.215 98.220 98.205 98.210 +0.005 33,695 116,745 +10,132
Jul18 180323 98.135 98.145 98.120 98.125 -0.005 85,037 247,994 +16,614
Aug18 180323 98.120 98.135 98.105 98.115 unch 54,107 163,917 +1,384
Total Volume and Open Interest 553,013 2,336,144 +51,455
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 180323 165.22 165.36 164.36 164.90 -0.16 33,177 274,146 +24,376
Sep18 180323 170.56 170.86 170.56 170.86 -0.20 0 1,091 +381
Dec18 180323 170.86 170.86 170.86 170.86 -0.20      
Total Volume and Open Interest 33,177 275,237 +14,525
Euro-Bund(EUREX)
Jun18 180323 158.90 159.01 158.55 158.87 -0.09 490,662 2,044,188 +331,863
Sep18 180323 158.48 158.67 158.44 158.67 -0.09 23 1,144 +615
Dec18 180323 156.87 156.87 156.87 156.87 -0.09      
Total Volume and Open Interest 490,685 2,045,332 +163,874
Euro-Bobl(EUREX)
Jun18 180323 131.02 131.03 130.87 131.00 -0.02 351,547 1,706,030 +205,616
Sep18 180323 130.36 130.36 130.36 130.36 -0.02 0 2 +0
Dec18 180323 130.36 130.36 130.36 130.36 -0.02      
Total Volume and Open Interest 351,547 1,706,032 +75,052
Euro-Schatz(EUREX)
Jun18 180323 111.96 111.96 111.94 111.96 unch 281,134 1,806,070 +214,979
Sep18 180323 111.77 111.77 111.77 111.77 +0.01 0 75 +75
Dec18 180323 111.77 111.77 111.77 111.77 +0.01      
Total Volume and Open Interest 281,134 1,806,145 +54,774
3-Mth Euribor(EUREX)
Mar18 180319 100.330 100.330 100.330 100.330 unch 100 5,834 -99
Jun18 180323 100.320 100.320 100.320 100.320 unch 3 3,965 +0
Sep18 180323 100.315 100.320 100.315 100.320 +0.005 1 3,215 +1
Total Volume and Open Interest 20 31,532 +155
Long Gilt(LIFFE)
Mar18 180323 123~05 123~05 122~25 122~27 -0~09 3,116 21,014 -371
Jun18 180323 122~01 122~06 121~14 121~26 -0~09 249,475 718,183 +19,270
Total Volume and Open Interest 252,591 739,197 +18,899
3-Mth Short Sterling(LIFFE)
Jun18 180323 99.14 99.14 99.11 99.13 -0.01 219,285 751,488 +49,562
Sep18 180323 99.04 99.05 99.01 99.02 -0.03 185,106 446,132 +28,917
Dec18 180323 98.93 98.94 98.90 98.92 -0.02 214,736 511,107 +21,879
Mar19 180323 98.85 98.85 98.81 98.83 -0.02 210,779 365,458 +4,805
Jun19 180323 98.75 98.76 98.72 98.74 -0.02 176,157 366,828 -12,375
Sep19 180323 98.68 98.69 98.64 98.67 -0.02 153,542 202,224 +3,689
Total Volume and Open Interest 1,894,556 3,754,129 -190,384
3-Mth Euribor(LIFFE)
Jun18 180323 100.320 100.320 100.315 100.320 unch 78,432 557,887 -6,888
Sep18 180323 100.315 100.315 100.310 100.310 -0.005 44,520 552,286 -4,468
Dec18 180323 100.300 100.300 100.295 100.295 -0.005 54,317 566,252 -4,978
Total Volume and Open Interest 712,453 4,785,171 +17,354
3-Mth Aus T-Bills(SFE)
Jun18 180323 98.09 98.11 98.09 98.10 +0.01 33,455 210,645 +992
Sep18 180323 98.06 98.08 98.06 98.08 +0.02 25,767 232,118 -706
Dec18 180323 97.98 98.02 97.98 98.01 +0.03 19,816 217,964 +4,533
Mar19 180323 97.90 97.94 97.90 97.93 +0.03 25,330 155,152 +1,079
Jun19 180323 97.81 97.84 97.80 97.84 +0.04 18,106 110,362 -2,830
Sep19 180323 97.71 97.75 97.71 97.75 +0.04 12,775 90,119 +2,464
Dec19 180323 97.62 97.67 97.62 97.67 +0.05 9,255 57,663 +447
Mar20 180323 97.55 97.60 97.55 97.60 +0.05 4,886 27,681 +1,645
Jun20 180323 97.51 97.53 97.51 97.53 +0.05 18 3,418 -4
Sep20 180323 97.48 97.48 97.48 97.48 +0.05 51 3,441 +0
Total Volume and Open Interest 149,559 1,110,310 +7,670
10-Year Aus T-Bonds(SFE)
Jun18 180323 97.28 97.36 97.28 97.34 +0.05 136,684 1,114,446 +2,901
Sep18 180323 97.38 97.38 97.34 97.34 +0.05      
Total Volume and Open Interest 136,684 1,114,446 +2,901
3-Year Aus T-Bonds(SFE)
Jun18 180323 97.78 97.85 97.78 97.84 +0.06 265,038 1,014,032 +28,760
Sep18 180323 97.84 97.84 97.84 97.84 +0.06      
Total Volume and Open Interest 265,038 1,014,032 +28,760
Gold(CMX)
Apr18 180323 1329.0 1350.4 1328.9 1349.9 +22.5 470,286 198,405 -16,197
Jun18 180323 1335.5 1356.3 1334.7 1355.7 +22.5 66,739 252,515 +23,265
Aug18 180323 1342.5 1362.3 1342.5 1361.8 +22.5 10,522 45,187 +3,716
Oct18 180323 1350.9 1368.1 1350.8 1367.8 +22.5 1,534 6,117 +437
Dec18 180323 1357.4 1374.8 1357.4 1374.2 +22.5 5,383 43,392 +2,061
Feb19 180323 1373.0 1380.5 1373.0 1380.5 +22.6 30 2,776 -2
Apr19 180323 1378.9 1386.8 1378.9 1386.8 +22.7 130 2,540 -56
Jun19 180323 1377.0 1393.4 1377.0 1393.4 +22.8 77 2,064 +44
Aug19 180323 1398.3 1399.9 1398.3 1399.9 +22.8 0 63 -1
Oct19 180323 1406.5 1406.5 1406.5 1406.5 +22.8 0 27 +0
Dec19 180323 1403.5 1413.9 1403.5 1413.9 +22.8 158 3,348 +0
Total Volume and Open Interest 555,342 558,857 +13,358
Silver(CMX)
Mar18 180323 1645.0 1655.0 1645.0 1653.0 +20.2 76 126 -59
May18 180323 1637.5 1667.5 1637.5 1658.2 +19.5 111,653 150,407 -3,517
Jul18 180323 1648.5 1676.5 1648.5 1667.1 +19.7 7,810 31,128 +1,253
Sep18 180323 1661.5 1685.5 1661.5 1677.1 +19.8 1,302 11,003 +72
Dec18 180323 1673.0 1700.5 1673.0 1691.7 +19.7 670 19,093 +188
Mar19 180323 1708.0 1708.0 1704.0 1706.9 +19.9 2 556 +2
May19 180323 1716.0 1721.0 1715.5 1716.9 +19.9 0 62 +0
Total Volume and Open Interest 121,962 214,048 -1,994
Platinum(NYMEX)
Apr18 180323 949.6 960.6 947.1 948.4 -0.7 23,132 36,628 -6,594
Jul18 180323 955.5 966.5 952.7 954.1 -0.8 8,882 38,196 +3,913
Oct18 180323 965.5 971.0 960.0 960.6 -0.5 13 497 +9
Jan19 180323 973.0 973.0 966.5 966.5 -0.5 1 18 +1
Total Volume and Open Interest 32,029 75,350 -2,671
Palladium(NYMEX)
Mar18 180323 975.05 975.05 975.05 975.05 -10.50 0 1 +0
Jun18 180323 977.85 984.35 969.00 971.55 -10.25 4,179 23,379 -19
Sep18 180323 978.10 979.00 967.00 967.00 -9.95 38 1,103 +11
Total Volume and Open Interest 4,217 24,516 -8
Copper(CMX)
Mar18 180323 300.00 300.65 297.35 298.45 -2.75 989 1,136 +33
May18 180323 302.30 303.05 297.05 299.30 -2.70 119,314 150,898 +2,184
Jul18 180323 304.30 304.85 299.10 301.25 -2.70 12,298 53,042 +1,704
Sep18 180323 306.20 306.55 301.20 303.10 -2.65 1,715 33,178 +234
Dec18 180323 306.00 308.55 303.15 305.15 -2.60 1,029 19,827 +57
Total Volume and Open Interest 137,044 287,965 +4,508
E-mini DJIA Index(CBOT)
Jun18 180323 23999 24103 23496 23612 -351 225,022 106,660 +580
Sep18 180323 24009 24136 23545 23650 -358 71 248 +16
Dec18 180323 23873 24165 23651 23723 -346 3 10 -3
Mar19 180323 23753 24134 23753 23753 -346      
Total Volume and Open Interest 225,096 106,918 +593
S & P 500(CME)
Jun18 180323 2644.40 2658.50 2586.20 2597.80 -45.50 3,275 34,663 +2,039
Sep18 180323 2602.50 2660.50 2598.50 2602.50 -46.00 0 31 +5
Dec18 180323 2607.50 2666.30 2604.30 2607.50 -46.80 0 300 +0
Mar19 180323 2614.70 2673.00 2611.00 2614.70 -46.30      
Total Volume and Open Interest 3,275 34,994 +2,044
S & P 500 E-Mini(CME)
Jun18 180323 2645.75 2658.75 2586.00 2597.75 -45.50 1,423,759 2,722,391 +15,393
Sep18 180323 2649.50 2664.00 2590.00 2602.50 -46.00 6,400 29,757 +4,350
Dec18 180323 2650.00 2665.25 2598.00 2607.50 -46.75 408 25,052 +15
Mar19 180323 2635.00 2670.00 2614.75 2614.75 -46.25 0 47 +0
Total Volume and Open Interest 1,430,567 2,777,247 +19,758
NASDAQ 100 E-Mini(CME)
Jun18 180323 6692.25 6721.25 6519.00 6554.25 -137.75 454,570 224,175 -6,573
Sep18 180323 6723.00 6752.50 6551.00 6586.75 -138.75 1,695 2,110 +1,239
Dec18 180323 6735.00 6765.50 6617.25 6617.25 -136.50 2 17 +1
Total Volume and Open Interest 456,267 226,305 -5,333
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 180323 1878.40 1886.30 1839.50 1840.90 -37.20 12,201 79,927 +36
Sep18 180323 1847.90 1887.90 1847.90 1847.90 -36.20 1 1 +1
Total Volume and Open Interest 12,202 79,928 +37
Volatility Index(CBOE)
Mar18 180321 18.45 18.70 17.35 17.76 -0.62 148,273 67,623 -9,620
Apr18 180323 19.55 20.82 18.77 20.43 +1.05 125,308 177,478 -9,934
May18 180323 18.50 19.70 18.06 19.33 +0.90 58,751 61,131 +7,543
Jun18 180323 18.05 19.01 17.75 18.78 +0.75 20,787 45,131 +1,279
Total Volume and Open Interest 225,333 366,523 +381
S & P 600(CME)
Mar18 180316 961.55 961.55 961.55 961.55 -0.35      
Jun18 180323 924.30 924.30 924.30 924.30 -19.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180323 1538.50 1554.90 1513.20 1518.80 -25.40 11,691 8,029 +341
Total Volume and Open Interest 11,691 8,029 +341
Nikkei 225(CME)
Jun18 180323 20830 20850 20170 20215 -685 7,117 46,791 +11
Sep18 180323 20475 20640 20180 20215 -700 5 4 -5
Total Volume and Open Interest 7,122 46,795 +6
Nikkei 225(SGX)
Jun18 180323 21355 21360 20315 20350 -1015 29,797 142,846 -1,156
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 180323 20800 20810 20130 20170 -690 20,337 69,660 +1,267
Sep18 180323 20120 20120 20095 20120 -690 0 2 +0
Total Volume and Open Interest 20,337 69,663 +1,267
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180323 20190 20190 20150 20170 -690 0 7 +0
Sep18 180323 20120 20120 20120 20120 -690      
Total Volume and Open Interest 0 7 +0
CAC 40(EURONEXT)
Apr18 180323 5065.0 5115.0 5026.5 5080.0 -71.5 80,984 300,877 +23,834
May18 180323 5037.5 5046.5 4995.0 5022.5 -71.5 29 76 +8
Jun18 180323 4963.5 4980.5 4930.0 4962.5 -72.0 49 32,426 +2
Total Volume and Open Interest 81,062 361,886 +23,844
Hang Seng Index(HKFE)
Mar18 180323 31022 31022 29856 30147 -904 202,233 107,757 +1,441
Apr18 180323 30965 30965 29836 30131 -895 3,228 7,980 +986
Total Volume and Open Interest 207,332 125,972 +2,588
DAX(EUREX)
Jun18 180323 11924.0 12008.0 11759.5 11908.0 -179.0 101,653 140,826 +34,774
Sep18 180323 11914.0 11984.0 11760.0 11891.0 -180.0 280 3,229 +96
Dec18 180323 11875.5 11875.5 11875.5 11875.5 -181.5 19 72 +72
Total Volume and Open Interest 101,952 144,127 +13,052
Mini-DAX(EUREX)
Mar18 180316 12368.0 12432.0 12362.0 12363.0 +2.5 38,827 22,713 -4,924
Jun18 180323 11926.0 12007.0 11759.0 11908.0 -179.0 37,773 13,093 +6,167
Sep18 180323 11920.0 11986.0 11750.0 11891.0 -180.0 62 610 +33
Total Volume and Open Interest 37,835 13,703 +2,012
DJ EuroSTOXX 50(EUREX)
Mar18 180316 3418 3433 3414 3430 +11 2,811,850 1,338,414 -388,576
Jun18 180323 3210 3236 3173 3214 -39 852,863 3,519,470 +23,550
Sep18 180323 3196 3224 3170 3204 -39 333 44,194 +1,256
Total Volume and Open Interest 853,208 3,574,353 +29,953
Swiss Market Index(EUREX)
Mar18 180316 8877 8877 8877 8877 -11 117,697 120,017 -49,017
Jun18 180323 8392 8478 8310 8390 -89 30,417 250,147 +16,960
Sep18 180323 8383 8442 8289 8361 -90 156 428 +183
Total Volume and Open Interest 30,575 250,577 +9,959
FT-SE 100(EURONEXT)
Jun18 180323 6777.00 6867.50 6766.50 6847.00 -15.00 86,863 605,611 +6,375
Sep18 180323 6785.00 6790.00 6766.00 6782.00 -15.50 1 96 +0
Dec18 180323 6748.50 6748.50 6748.50 6748.50 -16.00 0 1,005 +0
Total Volume and Open Interest 86,864 606,712 +6,375
SPI 200(SFE)
Jun18 180323 5922.0 5922.0 5790.0 5794.0 -124.0 29,230 259,596 +1,192
Sep18 180323 5739.0 5739.0 5739.0 5739.0 -124.0 0 2,805 +0
Dec18 180323 5727.0 5727.0 5727.0 5727.0 -124.0 0 3,159 +0
Total Volume and Open Interest 29,256 265,812 +1,192
FTSE MIB(ISE)
Jun18 180323 21650.00 21900.00 21480.00 21846.00 -64.00 23,533 42,189 +1,029
Sep18 180323 21620.00 21915.00 21380.00 21729.00 -74.00 5 14 -3
Dec18 180323 21575.00 21760.00 21575.00 21599.00 -67.00      
Total Volume and Open Interest 23,538 42,203 +1,026
KOSPI 200(KFE)
Jun18 180323 322.00 323.25 311.80 323.25 +0.50 180,238 231,786 +5,411
Sep18 180323 322.90 324.05 312.45 324.05 +0.65 342 7,301 +64
Dec18 180323 318.65 326.75 314.80 326.75 +2.10 6 33,615 -45
Total Volume and Open Interest 180,586 295,624 +5,430
GSCI(CME)
Apr18 180323 451.80 455.30 451.50 454.75 +4.35 40 15,216 +18
May18 180323 455.35 455.35 455.35 455.35 +4.65      
Jun18 180323 455.90 455.90 455.90 455.90 +4.65      
Total Volume and Open Interest 40 15,216 +18
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