MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 26, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180326 1026.25 1040.25 1025.00 1025.50 -2.75 99,281 365,171 -1,032
Jul18 180326 1037.25 1051.00 1036.00 1036.50 -2.75 58,021 230,547 +3,913
Aug18 180326 1040.00 1052.75 1038.50 1039.00 -2.25 5,488 28,204 -48
Sep18 180326 1029.75 1042.25 1029.75 1030.25 -1.25 2,366 9,141 +392
Nov18 180326 1025.00 1036.25 1025.00 1025.50 -1.00 26,525 171,951 +2,633
Jan19 180326 1028.75 1039.50 1028.25 1028.75 -1.25 1,158 22,015 +79
Mar19 180326 1028.75 1037.75 1026.50 1026.75 -1.50 1,093 17,248 +429
May19 180326 1028.00 1037.75 1027.00 1027.25 -1.50 427 4,677 +69
Jul19 180326 1034.75 1038.50 1029.75 1030.00 -1.25 104 6,726 +18
Aug19 180326 1024.50 1024.50 1024.50 1024.50 -1.50 2 77 +2
Sep19 180326 1007.50 1007.50 1007.50 1007.50 -1.50 0 42 +0
Nov19 180326 998.75 1000.00 994.75 995.75 -0.50 144 5,698 -5
Jan20 180326 1000.75 1000.75 1000.75 1000.75 -0.50 0 21 +0
Mar20 180326 1001.25 1001.25 1001.25 1001.25 -0.50 0 2 +0
Total Volume and Open Interest 194,611 861,603 +6,452
Soybean Meal(CBOT)
May18 180326 377.90 385.80 374.20 375.00 -2.90 46,876 187,954 -1,072
Jul18 180326 380.00 387.60 376.80 377.80 -2.20 25,091 119,682 -786
Aug18 180326 377.00 383.50 373.80 374.70 -2.20 3,693 26,085 +477
Sep18 180326 373.60 379.50 370.50 371.40 -2.40 2,803 13,435 +128
Oct18 180326 369.10 374.60 366.30 367.40 -2.20 2,508 15,407 +408
Dec18 180326 368.10 373.20 364.50 365.80 -2.30 12,494 56,328 +3,348
Jan19 180326 365.30 368.60 361.00 362.00 -2.50 798 5,839 +223
Mar19 180326 359.50 361.40 354.50 355.20 -2.40 940 9,289 +444
May19 180326 356.00 356.70 350.40 350.70 -2.80 285 5,780 +40
Jul19 180326 354.80 356.50 350.50 350.70 -2.80 439 3,587 +118
Total Volume and Open Interest 96,225 448,445 +3,389
Soybean Oil(CBOT)
May18 180326 31.50 31.73 31.39 31.46 +0.04 62,225 234,247 -1,148
Jul18 180326 31.73 31.98 31.65 31.72 +0.05 26,443 114,636 +1,417
Aug18 180326 31.81 32.09 31.76 31.84 +0.06 3,042 26,084 +304
Sep18 180326 31.93 32.22 31.90 31.97 +0.06 3,197 19,021 +840
Oct18 180326 32.06 32.35 32.03 32.10 +0.06 2,113 15,750 +636
Dec18 180326 32.31 32.60 32.26 32.35 +0.06 6,692 59,841 +1,360
Jan19 180326 32.57 32.79 32.49 32.57 +0.06 369 10,703 +22
Mar19 180326 32.75 33.05 32.73 32.79 +0.05 670 8,012 +132
May19 180326 33.17 33.22 32.93 32.99 +0.05 146 2,568 +34
Jul19 180326 33.28 33.41 33.13 33.19 +0.06 70 2,173 +12
Total Volume and Open Interest 104,997 496,496 +3,611
Canola(WCE)
May18 180326 520.6 523.3 519.4 522.7 +2.1 6,238 74,715 +756
Jul18 180326 526.0 528.6 524.7 527.8 +2.1 1,719 51,286 +535
Nov18 180326 515.3 517.4 515.1 515.6 +0.6 744 59,445 +259
Jan19 180326 518.9 521.0 518.7 519.3 +0.4 246 4,699 +202
Mar19 180326 521.8 522.4 521.2 521.2 +0.2 5 538 -5
Total Volume and Open Interest 8,957 190,947 +1,747
Corn(CBOT)
May18 180326 378.50 380.75 373.50 374.00 -3.25 161,683 668,718 -5,798
Jul18 180326 386.50 388.75 382.00 382.50 -3.25 80,351 472,276 +2,647
Sep18 180326 393.00 394.75 388.50 389.00 -3.00 22,294 211,082 +427
Dec18 180326 400.00 402.25 396.25 396.75 -2.50 31,927 354,543 +4,034
Mar19 180326 407.25 409.25 403.75 404.00 -2.50 2,976 76,589 +281
May19 180326 412.00 413.75 408.50 409.25 -2.25 1,047 15,882 +36
Jul19 180326 416.00 418.25 413.25 413.50 -2.50 1,042 22,574 +225
Sep19 180326 406.25 406.25 403.00 403.00 -1.75 518 3,021 +325
Dec19 180326 408.75 409.75 406.00 406.50 -2.25 1,024 20,981 +344
Mar20 180326 417.50 418.25 415.25 415.25 -1.50 88 308 -1
Total Volume and Open Interest 302,979 1,847,102 +2,543
Wheat(CBOT)
May18 180326 462.50 463.75 451.25 454.25 -6.00 64,101 218,668 +253
Jul18 180326 478.25 479.50 467.75 471.50 -5.00 32,101 120,835 +303
Sep18 180326 494.00 495.50 484.00 487.75 -4.75 8,624 58,572 +292
Dec18 180326 515.25 516.75 505.25 509.00 -4.75 5,883 56,414 +139
Mar19 180326 532.25 533.25 521.75 525.75 -5.00 1,020 16,724 -6
May19 180326 541.00 542.25 530.75 534.75 -4.75 149 1,559 -20
Total Volume and Open Interest 112,008 479,302 +992
Wheat(KCBT)
May18 180326 483.00 485.50 467.25 468.25 -11.00 30,219 107,181 -2,897
Jul18 180326 501.50 504.00 486.75 487.75 -10.50 23,005 74,971 +2,404
Sep18 180326 518.50 522.00 505.00 506.00 -10.50 6,354 42,763 -402
Dec18 180326 541.50 545.00 528.00 529.25 -10.25 5,666 31,956 -646
Mar19 180326 556.00 559.50 543.00 543.75 -10.25 1,874 13,306 +567
May19 180326 566.50 566.50 550.75 552.00 -9.50 407 1,740 +115
Jul19 180326 563.75 570.00 556.25 557.00 -10.00 119 1,549 -14
Total Volume and Open Interest 67,647 273,826 -874
Wheat(MGE)
May18 180326 603.25 605.00 594.00 597.25 -5.50 3,349 32,967 +887
Jul18 180326 609.25 613.00 602.75 605.00 -4.25 1,209 12,212 -25
Sep18 180326 614.25 617.50 610.00 611.50 -3.50 350 8,711 +109
Dec18 180326 625.50 628.75 621.75 622.50 -2.75 145 6,316 -9
Mar19 180326 635.00 635.00 628.00 630.25 -3.00 7 1,076 -5
May19 180326 634.50 634.50 634.50 634.50 -2.25 0 24 +0
Total Volume and Open Interest 5,060 61,339 +957
Oats(CBOT)
May18 180326 227.50 232.25 226.50 226.50 +0.25 683 4,304 +54
Jul18 180326 238.00 240.00 235.25 235.25 unch 286 1,050 -7
Sep18 180326 242.75 242.75 242.75 242.75 unch 0 46 +0
Dec18 180326 252.00 253.00 252.00 252.00 +0.50 6 328 +6
Total Volume and Open Interest 975 5,758 +53
Rough Rice(CBOT)
May18 180326 12.37 12.47 12.34 12.46 +0.10 259 5,851 -8
Jul18 180326 12.52 12.61 12.52 12.61 +0.09 83 1,299 +25
Sep18 180326 11.84 11.88 11.82 11.85 unch 70 922 +34
Nov18 180326 11.69 11.69 11.69 11.69 unch      
Total Volume and Open Interest 412 8,072 +51
Live Cattle(CME)
Apr18 180326 116.230 117.200 114.800 115.180 -0.870 13,620 49,331 -2,781
Jun18 180326 106.200 107.300 104.700 105.300 -0.900 31,280 159,664 +1,234
Aug18 180326 104.900 105.730 103.300 103.680 -1.270 13,657 72,401 +189
Oct18 180326 108.930 109.535 107.430 107.580 -1.350 7,516 41,944 +1,421
Dec18 180326 112.750 113.300 111.400 111.635 -1.095 4,132 22,853 +555
Feb19 180326 114.500 115.035 113.385 113.580 -0.720 660 5,953 +71
Total Volume and Open Interest 71,663 356,216 +926
Feeder Cattle(CME)
Mar18 180326 135.500 136.550 134.785 134.935 -0.765 864 3,355 -220
Apr18 180326 136.075 137.300 134.300 134.500 -1.600 5,829 12,619 -976
May18 180326 137.000 138.300 135.400 135.550 -1.750 5,987 18,326 +655
Aug18 180326 142.130 143.485 140.880 141.150 -1.150 2,470 12,107 +197
Sep18 180326 143.300 144.535 142.100 142.350 -1.300 1,052 2,573 -81
Oct18 180326 143.735 144.750 142.435 142.580 -1.300 621 2,010 +205
Nov18 180326 144.080 144.950 142.630 142.800 -1.350 154 1,571 +14
Total Volume and Open Interest 17,001 53,124 -204
Lean Hogs(CME)
Apr18 180326 58.830 59.100 57.950 58.035 -0.395 11,430 28,557 -1,992
May18 180326 65.750 66.950 65.225 65.250 +0.025 273 3,786 +105
Jun18 180326 74.350 75.730 74.035 74.100 -0.050 20,305 93,512 +2,064
Jul18 180326 75.600 76.600 75.080 75.200 -0.150 5,274 24,669 +477
Aug18 180326 75.500 76.680 75.150 75.250 -0.200 5,778 30,805 -326
Oct18 180326 65.350 66.080 64.800 64.930 -0.320 4,219 34,231 +813
Dec18 180326 60.430 60.985 60.000 60.035 -0.395 1,285 14,959 +109
Feb19 180326 64.535 65.035 64.330 64.450 -0.275 135 2,264 +0
Total Volume and Open Interest 48,854 233,464 +1,345
Class III Milk(CME)
Mar18 180326 14.21 14.22 14.21 14.22 +0.01 155 4,243 -41
Apr18 180326 14.26 14.49 14.26 14.38 +0.15 168 3,353 -12
May18 180326 14.29 14.40 14.23 14.34 +0.15 156 3,323 +42
Jun18 180326 14.66 14.78 14.59 14.73 +0.11 125 2,691 +67
Jul18 180326 15.27 15.33 15.24 15.29 +0.04 80 1,893 +5
Aug18 180326 15.59 15.67 15.59 15.66 +0.06 44 1,594 +5
Sep18 180326 15.91 15.95 15.90 15.93 +0.04 33 1,818 +11
Oct18 180326 15.95 15.98 15.95 15.95 +0.04 18 1,470 +5
Nov18 180326 15.89 15.89 15.85 15.86 +0.05 47 1,407 +18
Dec18 180326 15.83 15.87 15.83 15.84 +0.03 53 1,350 +10
Jan19 180326 15.61 15.63 15.61 15.61 +0.04 24 92 +7
Feb19 180326 15.60 15.63 15.60 15.62 +0.04 3 56 -1
Mar19 180326 15.60 15.61 15.60 15.61 +0.01 4 36 +1
Total Volume and Open Interest 910 23,604 +117
Cocoa(ICE)
May18 180326 2612 2643 2597 2629 +14 16,097 112,215 -1,436
Jul18 180326 2641 2669 2623 2656 +14 6,508 74,740 +577
Sep18 180326 2655 2685 2639 2672 +15 4,440 37,200 +374
Dec18 180326 2660 2687 2640 2675 +16 1,815 30,703 +37
Mar19 180326 2646 2670 2627 2660 +16 1,175 21,962 -266
May19 180326 2650 2670 2630 2663 +15 379 10,673 +188
Jul19 180326 2658 2675 2658 2670 +15 26 4,954 +0
Total Volume and Open Interest 30,478 300,943 -525
Coffee "C"(ICE)
May18 180326 117.20 118.80 116.65 118.15 +0.95 14,335 140,863 -325
Jul18 180326 119.40 120.95 118.85 120.20 +0.80 4,485 54,212 +696
Sep18 180326 121.80 123.20 121.20 122.45 +0.75 3,111 31,439 +177
Dec18 180326 125.10 126.60 124.60 125.90 +0.75 1,718 23,589 +429
Mar19 180326 128.85 130.05 128.10 129.40 +0.75 960 9,090 +197
May19 180326 131.00 131.95 130.55 131.70 +0.70 394 3,541 -139
Total Volume and Open Interest 25,080 267,006 +1,066
Orange Juice(ICE)
May18 180326 135.50 138.90 135.25 137.90 +2.65 545 9,546 +49
Jul18 180326 136.30 139.40 136.25 138.40 +2.30 240 1,887 +59
Sep18 180326 137.10 140.05 137.05 139.25 +2.20 132 930 +52
Nov18 180326 140.00 141.20 140.00 140.25 +2.25 57 507 +48
Jan19 180326 140.95 140.95 140.95 140.95 +2.30 5 23 +0
Mar19 180326 141.75 141.75 141.75 141.75 +2.45 5 6 +5
Total Volume and Open Interest 984 12,899 +213
Sugar #11(ICE)
May18 180326 12.56 12.77 12.41 12.42 -0.15 46,843 425,464 -801
Jul18 180326 12.75 12.91 12.61 12.61 -0.15 17,659 230,269 +5,081
Oct18 180326 13.12 13.29 13.00 13.00 -0.14 6,464 142,633 +822
Mar19 180326 14.11 14.31 14.05 14.05 -0.08 2,730 100,597 +671
May19 180326 14.27 14.47 14.22 14.22 -0.07 700 24,282 +229
Jul19 180326 14.39 14.59 14.34 14.34 -0.05 396 15,033 +109
Oct19 180326 14.63 14.82 14.60 14.60 -0.03 160 12,970 +70
Mar20 180326 15.17 15.25 15.14 15.14 -0.03 9 5,289 +2
Total Volume and Open Interest 75,013 960,068 +6,214
London Cocoa(LCE)
May18 180326 1830 1836 1801 1820 -1 9,150 73,887 +1,047
Jul18 180326 1844 1854 1820 1838 -1 7,098 54,149 -56
Sep18 180326 1852 1854 1822 1840 unch 5,282 29,442 -98
Dec18 180326 1842 1842 1818 1835 -1 5,798 45,862 +196
Mar19 180326 1820 1820 1798 1814 -1 3,565 35,391 +164
May19 180326 1807 1814 1795 1811 +1 653 12,811 +53
Jul19 180326 1804 1820 1798 1816 +2 94 7,211 -18
Total Volume and Open Interest 31,659 264,098 +1,288
London Sugar(LCE)
May18 180326 357.30 364.00 354.70 355.20 -2.00 6,700 44,912 -826
Aug18 180326 348.80 351.70 345.90 346.20 -1.90 2,844 31,264 +186
Oct18 180326 346.80 349.00 343.90 344.30 -2.70 781 9,937 +149
Dec18 180326 353.50 355.50 350.40 350.70 -3.00 121 5,149 +35
Mar19 180326 361.80 363.80 358.50 358.80 -3.40 48 4,069 +14
Total Volume and Open Interest 10,505 98,430 -447
Cotton(ICE)
May18 180326 82.08 82.57 81.50 81.78 -0.05 12,649 117,313 -1,629
Jul18 180326 82.22 82.83 81.90 82.22 unch 6,093 66,134 +1,346
Oct18 180326 78.88 78.88 78.88 78.88 -0.08 0 4 +0
Dec18 180326 77.51 77.92 77.32 77.70 +0.04 2,397 71,455 +481
Mar19 180326 78.00 78.09 77.60 77.88 +0.03 186 11,915 +112
May19 180326 78.11 78.14 77.92 77.92 +0.03 37 853 +24
Total Volume and Open Interest 21,391 273,542 +338
Lumber(CME)
May18 180326 488.2 497.6 488.2 497.1 +9.5 294 5,430 -20
Jul18 180326 479.2 486.0 479.2 484.9 +8.0 16 727 -1
Sep18 180326 471.8 472.5 471.8 472.5 +7.0 3 169 +0
Nov18 180326 452.9 452.9 452.9 452.9 +5.3 0 89 +0
Total Volume and Open Interest 313 6,426 -21
Crude Oil(NYM)
May18 180326 65.90 66.55 65.08 65.55 -0.33 689,172 515,290 -20,118
Jun18 180326 65.81 66.37 64.94 65.41 -0.30 205,316 347,358 -3,331
Jul18 180326 65.30 65.96 64.56 65.03 -0.26 66,651 149,216 +5,377
Aug18 180326 64.76 65.39 64.04 64.49 -0.25 39,376 105,086 -449
Sep18 180326 64.31 64.80 63.47 63.92 -0.24 56,114 162,980 +6,959
Oct18 180326 63.62 64.19 62.99 63.33 -0.23 19,217 100,150 +1,204
Nov18 180326 63.19 63.55 62.43 62.79 -0.22 12,408 74,641 -590
Dec18 180326 62.66 63.09 61.90 62.28 -0.23 88,441 248,972 +3,196
Jan19 180326 62.12 62.60 61.44 61.77 -0.22 9,891 86,178 -2,076
Feb19 180326 61.57 61.96 61.00 61.24 -0.22 8,997 55,339 -896
Mar19 180326 61.08 61.45 60.55 60.76 -0.20 7,376 52,465 -498
Apr19 180326 61.00 61.00 60.02 60.30 -0.20 1,634 24,636 +421
May19 180326 59.97 59.97 59.89 59.89 -0.20 2,013 21,180 +833
Jun19 180326 59.93 60.17 59.22 59.50 -0.19 25,110 116,236 +2,025
Jul19 180326 59.75 59.75 59.09 59.09 -0.19 2,085 18,686 +391
Aug19 180326 58.72 58.72 58.72 58.72 -0.18 1,382 15,333 +213
Total Volume and Open Interest 1,281,737 2,436,690 +191
e-miNY Crude Oil(NYM)
May18 180326 65.850 66.550 65.075 65.550 -0.325 14,229 2,256 -64
Jun18 180326 65.750 66.350 64.975 65.400 -0.300 177 295 -5
Jul18 180326 65.400 66.100 64.625 65.025 -0.275 17 81 -3
Aug18 180326 65.575 65.575 64.125 64.500 -0.250 16 122 +10
Sep18 180326 63.725 63.925 63.725 63.925 -0.225 17 69 +10
Oct18 180326 63.325 63.325 63.300 63.325 -0.225 0 38 +0
Nov18 180326 62.750 63.175 62.725 62.800 -0.200 2 129 +1
Dec18 180326 62.675 62.675 62.025 62.275 -0.225 6 164 +2
Jan19 180326 61.775 61.775 61.775 61.775 -0.225 2 32 +2
Feb19 180326 61.300 61.300 61.250 61.250 -0.200 0 1 +0
Total Volume and Open Interest 14,466 3,280 -47
NY Harbor ULSD(NYM)
Apr18 180326 201.71 203.36 200.26 201.50 -0.34 31,946 41,242 -6,365
May18 180326 202.28 203.66 200.55 201.80 -0.30 70,196 119,110 +4,070
Jun18 180326 202.88 203.92 200.89 202.04 -0.38 34,761 66,681 +2,822
Jul18 180326 202.84 204.08 201.04 202.09 -0.52 16,735 38,084 +441
Aug18 180326 202.93 204.16 201.12 202.12 -0.58 10,033 25,123 +543
Sep18 180326 203.83 204.37 201.33 202.34 -0.60 5,801 19,070 +82
Oct18 180326 204.23 204.45 201.46 202.45 -0.61 3,878 11,114 +172
Nov18 180326 204.00 204.38 201.44 202.44 -0.60 1,539 10,762 +99
Dec18 180326 203.64 204.18 201.24 202.23 -0.61 6,706 52,696 -3
Jan19 180326 202.83 204.09 201.26 202.17 -0.63 488 8,538 +110
Feb19 180326 202.52 203.64 200.90 201.84 -0.62 326 3,162 +15
Mar19 180326 201.43 202.40 199.89 200.86 -0.56 218 3,245 -34
Apr19 180326 199.03 199.06 198.50 199.06 -0.46 259 1,871 +17
May19 180326 197.79 197.79 197.79 197.79 -0.38 64 666 +8
Total Volume and Open Interest 183,925 413,638 +2,265
RBOB Gasoline(NYM)
Apr18 180326 202.55 204.63 200.20 201.04 -2.32 30,245 45,439 -5,950
May18 180326 204.15 205.45 201.32 202.03 -2.12 70,598 159,517 +1,923
Jun18 180326 205.01 205.62 201.81 202.53 -1.90 33,919 65,038 -15
Jul18 180326 204.04 204.99 201.34 202.10 -1.73 15,288 44,462 +1,032
Aug18 180326 202.23 203.44 199.93 200.71 -1.51 9,267 30,023 -171
Sep18 180326 199.95 200.99 197.61 198.46 -1.30 8,697 30,199 +897
Oct18 180326 186.03 187.18 183.96 185.11 -0.79 3,479 12,682 +39
Nov18 180326 182.16 183.46 180.29 181.41 -0.77 2,233 13,362 +250
Dec18 180326 179.73 180.72 177.59 178.66 -0.80 4,722 23,221 +832
Jan19 180326 177.55 179.60 176.49 177.45 -0.88 558 9,131 -65
Total Volume and Open Interest 181,639 439,827 -653
e-miNY RBOB Gasoline(NYM)
Apr18 180326 203.40 203.40 201.04 201.04 -2.32 0 1 +0
May18 180326 202.03 202.03 202.03 202.03 -2.12      
Jun18 180326 202.53 202.53 202.53 202.53 -1.90      
Jul18 180326 202.10 202.10 202.10 202.10 -1.73      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180326 2.588 2.642 2.565 2.618 +0.027 103,060 29,699 -31,748
May18 180326 2.627 2.680 2.610 2.657 +0.024 101,452 375,863 +10,522
Jun18 180326 2.680 2.737 2.676 2.716 +0.024 24,419 92,728 +173
Jul18 180326 2.742 2.797 2.735 2.777 +0.024 24,943 146,517 +5,130
Aug18 180326 2.765 2.815 2.760 2.797 +0.024 10,689 63,518 +436
Sep18 180326 2.749 2.800 2.747 2.784 +0.024 11,901 94,183 +2,197
Oct18 180326 2.768 2.812 2.758 2.796 +0.023 16,424 129,399 +1,649
Nov18 180326 2.805 2.857 2.805 2.841 +0.021 4,868 43,322 +89
Dec18 180326 2.941 2.979 2.937 2.964 +0.020 2,151 46,253 -274
Jan19 180326 3.023 3.064 3.016 3.049 +0.021 9,653 69,293 +1,510
Feb19 180326 2.990 3.029 2.984 3.015 +0.019 2,027 32,291 +558
Mar19 180326 2.895 2.935 2.893 2.919 +0.016 3,418 59,578 +1,174
Apr19 180326 2.630 2.667 2.630 2.644 +0.005 5,057 67,499 -277
May19 180326 2.612 2.634 2.600 2.612 +0.006 1,633 22,332 +92
Jun19 180326 2.649 2.658 2.635 2.639 +0.006 596 14,464 +155
Jul19 180326 2.686 2.688 2.666 2.669 +0.006 622 11,460 +293
Total Volume and Open Interest 327,414 1,396,363 -6,515
Brent Crude Oil(ICE)
May18 180326 70.43 71.05 69.67 70.12 -0.33 286,629 199,526 -33,870
Jun18 180326 69.95 70.40 69.11 69.52 -0.29 329,960 569,546 +3,890
Jul18 180326 69.33 69.94 68.67 69.07 -0.28 145,011 249,675 +484
Aug18 180326 68.96 69.48 68.23 68.60 -0.30 79,490 146,317 +10,751
Sep18 180326 68.52 69.03 67.79 68.14 -0.32 83,356 174,272 +6,485
Oct18 180326 68.23 68.53 67.39 67.72 -0.32 40,563 89,195 +9,465
Nov18 180326 67.80 68.11 66.98 67.30 -0.32 24,721 77,517 +1,261
Dec18 180326 67.36 67.72 66.57 66.87 -0.31 104,187 257,991 -1,280
Jan19 180326 66.88 67.22 66.33 66.47 -0.31 7,474 48,087 -890
Feb19 180326 66.01 66.34 66.01 66.10 -0.31 3,473 32,042 +120
Mar19 180326 65.73 65.73 65.73 65.73 -0.30 11,271 36,733 +229
Apr19 180326 65.38 65.38 65.38 65.38 -0.28 2,334 13,199 -247
May19 180326 65.02 65.02 65.02 65.02 -0.27 2,852 18,432 +224
Jun19 180326 65.17 65.26 64.44 64.66 -0.26 26,910 84,344 +43
Total Volume and Open Interest 1,197,457 2,432,407 -4,182
Gas Oil(ICE)
Apr18 180326 610.25 616.50 610.00 612.75 +1.75 87,767 128,536 -13,049
May18 180326 612.25 616.75 610.25 612.75 +1.25 109,375 180,163 +4,413
Jun18 180326 613.50 615.00 607.75 610.00 +0.50 68,441 148,367 +469
Jul18 180326 610.00 612.75 605.25 607.50 unch 28,038 61,892 +6,444
Aug18 180326 609.25 611.75 604.25 606.00 -0.50 15,649 43,086 +1,267
Sep18 180326 608.50 611.25 603.75 605.50 -0.75 10,465 44,477 +949
Oct18 180326 608.50 610.50 603.00 604.75 -0.50 7,519 33,242 +2,000
Nov18 180326 607.75 607.75 601.50 602.00 -0.50 3,445 16,956 +508
Dec18 180326 603.25 605.00 597.75 599.50 -0.50 22,762 112,664 +2,101
Jan19 180326 603.00 603.00 595.75 597.50 -0.50 2,054 20,581 +919
Total Volume and Open Interest 367,436 955,639 +9,030
Ethanol(CBOT)
Apr18 180326 1.444 1.459 1.427 1.430 -0.021 72 656 -34
May18 180326 1.462 1.480 1.447 1.451 -0.016 62 660 -3
Jun18 180326 1.462 1.464 1.457 1.459 -0.016 0 261 +0
Jul18 180326 1.459 1.459 1.459 1.459 -0.016 0 230 +0
Aug18 180326 1.460 1.460 1.460 1.460 -0.016 0 8 +0
Sep18 180326 1.457 1.457 1.457 1.457 -0.016 0 113 +0
Oct18 180326 1.450 1.450 1.450 1.450 -0.016 0 1 +0
Nov18 180326 1.434 1.434 1.434 1.434 -0.016 0 16 +0
Total Volume and Open Interest 134 1,984 -37
WTI Crude Oil(ICE)
May18 180326 65.87 66.55 65.07 65.55 -0.33 70,310 71,298 -3,912
Jun18 180326 65.71 66.26 64.94 65.41 -0.30 86,102 83,080 +499
Jul18 180326 65.31 65.94 64.56 65.03 -0.26 40,645 36,248 +1,536
Aug18 180326 64.90 65.23 64.03 64.49 -0.25 21,816 25,933 +1,815
Sep18 180326 64.37 64.63 63.46 63.92 -0.24 13,636 30,980 +1,992
Oct18 180326 64.03 64.03 62.96 63.33 -0.23 5,971 12,548 -153
Nov18 180326 63.29 63.29 62.44 62.79 -0.22 3,540 14,766 +1,243
Dec18 180326 62.96 62.96 61.90 62.28 -0.23 24,102 108,379 +1,217
Jan19 180326 61.81 61.85 61.59 61.77 -0.22 1,113 6,784 +393
Feb19 180326 61.24 61.24 61.24 61.24 -0.22 2,121 5,360 -1,581
Mar19 180326 60.76 60.76 60.76 60.76 -0.20 553 8,140 +235
Apr19 180326 60.30 60.30 60.30 60.30 -0.20 155 1,783 +58
May19 180326 59.89 59.89 59.89 59.89 -0.20 126 2,586 +27
Jun19 180326 60.09 60.09 59.44 59.50 -0.19 2,767 25,645 +106
Jul19 180326 59.09 59.09 59.09 59.09 -0.19 151 1,856 +122
Aug19 180326 58.72 58.72 58.72 58.72 -0.18 26 1,378 -11
Total Volume and Open Interest 278,642 532,504 +4,462
US Dollar Index(ICE)
Jun18 180326 89.040 89.105 88.560 88.605 -0.427 26,349 28,944 -1,268
Sep18 180326 88.625 88.650 88.200 88.200 -0.428 68 894 +5
Dec18 180326 88.185 88.185 87.795 87.795 -0.428 12 283 -1
Total Volume and Open Interest 26,429 30,121 -1,264
Australian Dollar(CME)
Jun18 180326 77.06 77.53 77.04 77.37 +0.20 139,015 98,243 +52
Sep18 180326 77.32 77.55 77.26 77.43 +0.20 159 641 +117
Dec18 180326 77.59 77.60 77.50 77.50 +0.21 0 342 +0
Total Volume and Open Interest 141,037 101,115 +426
British Pound(CME)
Jun18 180326 142.02 142.94 141.96 142.76 +0.80 145,405 173,525 +6,776
Sep18 180326 143.34 143.46 143.30 143.30 +0.80 5 481 -3
Dec18 180326 143.84 143.86 143.84 143.86 +0.80 2 31 +0
Total Volume and Open Interest 148,093 176,225 +7,252
Canadian Dollar(CME)
Jun18 180326 77.67 78.01 77.51 77.84 -0.03 107,218 123,197 +5,241
Sep18 180326 77.84 78.10 77.71 77.96 -0.02 46 2,396 +2
Dec18 180326 78.01 78.08 77.78 78.06 -0.03 33 3,824 +10
Mar19 180326 78.10 78.17 78.05 78.17 -0.02 0 56 +0
Total Volume and Open Interest 107,412 129,963 +5,228
Japanese Yen(CME)
Jun18 180326 96.10 96.15 95.34 95.58 -0.38 207,989 170,560 +11,215
Sep18 180326 96.46 96.49 96.00 96.22 -0.38 179 576 +76
Dec18 180326 96.89 96.89 96.89 96.89 -0.39 5 523 +2
Total Volume and Open Interest 208,862 173,017 +11,333
Swiss Franc(CME)
Jun18 180326 106.48 106.76 106.14 106.60 +0.19 28,942 45,344 -293
Sep18 180326 107.48 107.62 107.05 107.48 +0.19 5 43 +4
Dec18 180326 108.30 108.42 108.08 108.40 +0.18 0 20 +0
Total Volume and Open Interest 28,947 45,408 -289
EuroFX(CME)
Jun18 180326 124.37 125.40 124.31 125.34 +0.87 239,058 485,712 -1,177
Sep18 180326 125.28 126.30 125.28 126.25 +0.88 294 2,785 +3
Dec18 180326 126.28 127.26 126.28 127.21 +0.88 73 3,429 +1
Total Volume and Open Interest 243,880 495,901 -1,504
Mexican Peso(CME)
Apr18 180326 545.00 545.00 545.00 545.00 +7.13      
May18 180326 542.75 542.75 542.75 542.75 +7.13      
Total Volume and Open Interest 64,503 185,453 -4,451
Brazilian Real(CME)
Apr18 180326 302.05 303.60 301.75 302.75 +0.70 3,078 23,674 +374
May18 180326 301.85 302.65 301.05 301.95 +0.70 177 711 +155
Jun18 180326 300.35 301.30 300.00 301.15 +0.80 265 768 +69
Jul18 180326 300.35 300.35 300.35 300.35 +0.85 0 50 +0
Total Volume and Open Interest 3,520 25,256 +598
30-Year T-Bonds(CBOT)
Jun18 180326 144~280 145~040 144~070 144~230 unch 463,701 796,967 +11,558
Sep18 180326 143~230 144~010 143~120 143~230 unch 6 77 +1
Dec18 180326 143~000 143~000 143~000 143~000 unch      
Total Volume and Open Interest 463,707 797,044 +11,559
10-Year T-Notes(CBOT)
Jun18 180326 120~205 120~235 120~110 120~150 -0~045 2,424,965 3,536,574 -9,234
Sep18 180326 120~060 120~130 120~035 120~060 -0~045 251 457 -6
Dec18 180326 120~020 120~020 120~020 120~020 -0~045      
Total Volume and Open Interest 2,425,216 3,537,031 -9,240
5-Year T-Notes(CBOT)
Mar18 180326 114~156 114~172 114~116 114~122 -0~036 253 2,994 -12,277
Jun18 180326 114~070 114~084 114~012 114~030 -0~036 1,402,789 3,382,863 -13,874
Sep18 180326 114~030 114~030 114~030 114~030 -0~036 0 6 +0
Total Volume and Open Interest 1,403,042 3,385,863 -26,151
2 Year T-Notes(CBOT)
Mar18 180326 106~176 106~176 106~164 106~166 -0~010 320 12,484 -2,435
Jun18 180326 106~090 106~096 106~070 106~080 -0~012 747,699 1,888,184 -4,520
Sep18 180326 106~080 106~080 106~080 106~080 -0~012      
Total Volume and Open Interest 748,019 1,900,668 -6,955
Eurodollars(CME)
Jun18 180326 97.695 97.700 97.670 97.680 -0.005 567,079 1,744,272 +6,638
Sep18 180326 97.620 97.630 97.590 97.605 -0.010 413,591 1,535,460 -2,617
Dec18 180326 97.505 97.510 97.460 97.480 -0.010 637,711 2,045,225 -70,318
Mar19 180326 97.395 97.405 97.355 97.375 -0.015 465,685 1,415,295 -25,783
Jun19 180326 97.300 97.310 97.255 97.275 -0.015 508,807 1,541,965 +32,314
Sep19 180326 97.235 97.245 97.190 97.205 -0.020 358,685 955,942 +5,148
Dec19 180326 97.170 97.185 97.125 97.140 -0.025 628,469 2,213,340 -54,648
Mar20 180326 97.155 97.165 97.105 97.120 -0.025 361,247 909,501 +7,137
Jun20 180326 97.145 97.155 97.095 97.105 -0.025 363,278 888,355 -4,212
Sep20 180326 97.130 97.140 97.080 97.090 -0.030 219,842 641,643 +4,072
Dec20 180326 97.105 97.110 97.050 97.060 -0.030 379,471 925,318 +39,964
Mar21 180326 97.105 97.110 97.050 97.060 -0.030 206,048 339,269 +12,589
Jun21 180326 97.100 97.105 97.045 97.055 -0.030 141,664 302,967 +4,900
Sep21 180326 97.095 97.100 97.040 97.050 -0.030 100,848 172,565 -1,993
Dec21 180326 97.075 97.080 97.020 97.035 -0.025 99,893 313,247 +9,488
Mar22 180326 97.065 97.075 97.015 97.030 -0.020 94,096 127,999 -1,973
Jun22 180326 97.065 97.065 97.010 97.030 -0.015 61,629 88,726 -2,022
Sep22 180326 97.060 97.060 97.005 97.025 -0.015 44,959 68,929 +1,630
Total Volume and Open Interest 5,964,818 109,476 -8,752
Ultra T-Bond(CBOT)
Mar18 180320 157~13 157~15 157~05 157~12 -0~31 2,741 16,610 -2,626
Jun18 180326 157~29 158~10 156~28 157~23 +0~03 162,736 946,269 +6,326
Sep18 180326 156~29 157~11 156~12 156~29 +0~09      
Total Volume and Open Interest 162,736 946,269 +6,326
Ultra 10-Yr T-Note(CBOT)
Mar18 180320 128~195 128~215 128~180 128~205 -0~115 514 5,089 -212
Jun18 180326 128~300 129~020 128~175 128~230 -0~050 250,184 550,112 +2,892
Sep18 180326 128~200 128~200 128~200 128~200 -0~050      
Total Volume and Open Interest 250,184 550,112 +2,892
30 Day Federal Funds(CBOT)
Mar18 180326 98.497 98.500 98.497 98.497 unch 5,502 118,679 -652
Apr18 180326 98.320 98.325 98.320 98.325 unch 31,608 378,445 +1,128
May18 180326 98.315 98.320 98.310 98.315 unch 21,390 213,284 +484
Jun18 180326 98.220 98.220 98.205 98.210 unch 14,711 118,722 +1,977
Jul18 180326 98.135 98.145 98.120 98.120 -0.005 79,011 262,142 +14,148
Aug18 180326 98.125 98.130 98.100 98.105 -0.010 47,272 169,995 +6,078
Total Volume and Open Interest 414,993 2,385,780 +49,636
Japanese Govt Bonds(SGX)
Jun18 180326 150.99 151.03 150.92 150.94 +0.01 145 17,201 -2
Sep18 180326 150.94 150.94 150.94 150.94 +0.01      
Dec18 180326 150.94 150.94 150.94 150.94 +0.01      
Total Volume and Open Interest 145 17,201 -2
Euro-Buxl(EUREX)
Jun18 180326 164.90 165.00 164.20 164.94 +0.04 63,429 273,885 -261
Sep18 180326 170.84 170.90 170.72 170.90 +0.04 384 1,091 +0
Dec18 180326 170.90 170.90 170.90 170.90 +0.04      
Total Volume and Open Interest 63,813 274,976 -261
Euro-Bund(EUREX)
Jun18 180326 158.87 158.95 158.59 158.93 +0.06 948,815 1,994,566 -49,622
Sep18 180326 158.56 158.74 158.56 158.74 +0.07 604 1,153 +9
Dec18 180326 156.93 156.93 156.93 156.93 +0.06      
Total Volume and Open Interest 949,419 1,995,719 -49,613
Euro-Bobl(EUREX)
Jun18 180326 130.98 131.00 130.86 130.99 -0.01 554,262 1,653,755 -52,275
Sep18 180326 130.35 130.35 130.35 130.35 -0.01 0 2 +0
Dec18 180326 130.35 130.35 130.35 130.35 -0.01      
Total Volume and Open Interest 554,262 1,653,757 -52,275
Euro-Schatz(EUREX)
Jun18 180326 111.96 111.96 111.93 111.96 -0.00 352,452 1,717,337 -88,733
Sep18 180326 111.76 111.76 111.76 111.76 -0.00 75 75 +0
Dec18 180326 111.76 111.76 111.76 111.76 -0.00      
Total Volume and Open Interest 352,527 1,717,412 -88,733
3-Mth Euribor(EUREX)
Mar18 180319 100.330 100.330 100.330 100.330 unch 100 5,834 -99
Jun18 180326 100.320 100.320 100.320 100.320 unch 0 3,965 +0
Sep18 180326 100.315 100.315 100.315 100.315 -0.005 0 3,415 +200
Total Volume and Open Interest 175 32,782 +1,250
Long Gilt(LIFFE)
Mar18 180326 122~20 122~27 122~20 122~27 unch 1,227 18,702 -2,312
Jun18 180326 121~22 121~29 121~16 121~26 unch 311,282 702,888 -15,295
Total Volume and Open Interest 312,509 721,590 -17,607
3-Mth Short Sterling(LIFFE)
Jun18 180326 99.14 99.14 99.12 99.13 unch 207,176 757,098 +5,610
Sep18 180326 99.04 99.04 99.01 99.03 +0.01 146,270 456,626 +10,494
Dec18 180326 98.92 98.94 98.91 98.93 +0.01 197,286 492,353 -18,754
Mar19 180326 98.84 98.85 98.82 98.84 +0.01 180,032 366,242 +784
Jun19 180326 98.75 98.76 98.73 98.75 +0.01 145,093 367,572 +744
Sep19 180326 98.67 98.69 98.66 98.68 +0.01 143,781 203,146 +922
Total Volume and Open Interest 1,728,823 3,783,803 +29,674
3-Mth Euribor(LIFFE)
Jun18 180326 100.320 100.320 100.315 100.320 unch 59,054 564,729 +6,842
Sep18 180326 100.310 100.315 100.310 100.315 +0.005 22,484 552,992 +706
Dec18 180326 100.300 100.300 100.295 100.300 +0.005 61,976 568,090 +1,838
Total Volume and Open Interest 948,164 4,791,014 +5,843
3-Mth Aus T-Bills(SFE)
Jun18 180326 98.10 98.11 98.09 98.10 unch 68,684 211,693 +1,048
Sep18 180326 98.08 98.09 98.07 98.08 unch 58,007 237,695 +5,577
Dec18 180326 98.01 98.02 98.00 98.01 unch 49,554 222,813 +4,849
Mar19 180326 97.93 97.95 97.92 97.93 unch 36,938 155,512 +360
Jun19 180326 97.84 97.86 97.83 97.84 unch 27,462 109,401 -961
Sep19 180326 97.75 97.77 97.74 97.76 +0.01 18,742 93,285 +3,166
Dec19 180326 97.67 97.69 97.66 97.68 +0.01 10,934 60,791 +3,128
Mar20 180326 97.59 97.62 97.59 97.61 +0.01 5,544 27,540 -141
Jun20 180326 97.53 97.56 97.53 97.55 +0.02 673 3,306 -112
Sep20 180326 97.49 97.50 97.49 97.50 +0.02 393 3,483 +42
Total Volume and Open Interest 277,200 1,127,386 +17,076
10-Year Aus T-Bonds(SFE)
Jun18 180326 97.34 97.35 97.31 97.33 -0.01 205,384 1,134,797 +20,351
Sep18 180326 97.33 97.33 97.33 97.33 -0.01      
Total Volume and Open Interest 205,384 1,134,797 +20,351
3-Year Aus T-Bonds(SFE)
Jun18 180326 97.84 97.86 97.82 97.85 +0.01 284,568 1,018,470 +4,438
Sep18 180326 97.85 97.85 97.85 97.85 +0.01      
Total Volume and Open Interest 284,568 1,018,470 +4,438
Gold(CMX)
Apr18 180326 1347.0 1356.0 1343.4 1355.0 +5.1 358,556 185,260 -13,145
Jun18 180326 1350.6 1361.8 1349.2 1360.9 +5.2 70,659 274,854 +22,339
Aug18 180326 1359.2 1367.6 1355.6 1367.1 +5.3 6,206 45,589 +402
Oct18 180326 1367.0 1373.7 1363.6 1373.1 +5.3 2,250 6,665 +548
Dec18 180326 1372.0 1380.3 1368.0 1379.7 +5.5 4,622 44,766 +1,374
Feb19 180326 1374.2 1386.0 1374.2 1386.0 +5.5 202 2,762 -14
Apr19 180326 1389.4 1392.4 1389.4 1392.4 +5.6 45 2,565 +25
Jun19 180326 1388.0 1399.2 1387.5 1399.0 +5.6 91 2,073 +9
Aug19 180326 1405.5 1405.5 1405.5 1405.5 +5.6 8 68 +5
Oct19 180326 1412.5 1412.5 1412.5 1412.5 +6.0 0 27 +0
Dec19 180326 1420.3 1420.5 1418.9 1419.9 +6.0 1 3,347 -1
Total Volume and Open Interest 443,317 570,423 +11,566
Silver(CMX)
Mar18 180326 1670.0 1672.5 1661.5 1663.2 +10.2 2 110 -16
May18 180326 1656.0 1679.5 1652.5 1668.4 +10.2 81,211 151,812 +1,405
Jul18 180326 1664.5 1688.5 1662.0 1677.4 +10.3 3,893 32,280 +1,152
Sep18 180326 1675.5 1697.5 1672.5 1687.5 +10.4 1,411 11,410 +407
Dec18 180326 1695.0 1712.5 1686.5 1702.2 +10.5 461 19,021 -72
Mar19 180326 1705.0 1727.5 1705.0 1717.4 +10.5 0 556 +0
May19 180326 1715.0 1727.4 1715.0 1727.4 +10.5 0 62 +0
Total Volume and Open Interest 87,169 216,910 +2,862
Platinum(NYMEX)
Apr18 180326 948.6 958.0 947.5 950.4 +2.0 28,884 29,784 -6,844
Jul18 180326 954.1 963.8 953.3 956.4 +2.3 12,716 45,735 +7,539
Oct18 180326 963.8 968.5 960.0 962.9 +2.3 386 766 +269
Jan19 180326 968.8 968.8 968.8 968.8 +2.3 2 18 +0
Total Volume and Open Interest 41,992 76,314 +964
Palladium(NYMEX)
Mar18 180326 970.35 970.35 970.35 970.35 -4.70 0 1 +0
Jun18 180326 971.00 980.50 965.50 966.85 -4.70 4,392 23,100 -279
Sep18 180326 969.95 973.00 961.55 961.70 -5.30 85 1,167 +64
Total Volume and Open Interest 4,479 24,301 -215
Copper(CMX)
Mar18 180326 295.00 298.05 294.60 296.05 -2.40 372 638 -498
May18 180326 297.95 300.20 293.75 297.00 -2.30 125,081 148,483 -2,415
Jul18 180326 299.85 302.10 295.75 298.95 -2.30 10,113 53,499 +457
Sep18 180326 300.00 303.85 298.00 300.80 -2.30 896 33,213 +35
Dec18 180326 304.35 305.90 300.00 302.90 -2.25 372 19,850 +23
Total Volume and Open Interest 138,014 285,730 -2,235
E-mini DJIA Index(CBOT)
Jun18 180326 23609 24223 23551 24191 +579 408,367 107,565 +905
Sep18 180326 23597 24258 23597 24227 +577 200 293 +45
Dec18 180326 23700 24285 23643 24285 +562 3 10 +0
Mar19 180326 24333 24333 24333 24333 +580 1 1 +1
Total Volume and Open Interest 408,571 107,869 +951
S & P 500(CME)
Jun18 180326 2599.30 2662.50 2591.60 2659.50 +61.70 4,014 37,702 +3,039
Sep18 180326 2664.50 2666.50 2664.50 2664.50 +62.00 0 25 -6
Dec18 180326 2670.10 2671.50 2670.10 2670.10 +62.60 0 300 +0
Mar19 180326 2676.60 2678.70 2676.60 2676.60 +61.90      
Total Volume and Open Interest 4,014 38,027 +3,033
S & P 500 E-Mini(CME)
Jun18 180326 2595.00 2662.75 2591.00 2659.50 +61.75 2,548,609 2,779,805 +57,414
Sep18 180326 2600.75 2667.50 2596.50 2664.50 +62.00 20,303 44,085 +14,328
Dec18 180326 2604.00 2671.75 2602.75 2670.00 +62.50 5,382 26,546 +1,494
Mar19 180326 2635.00 2676.50 2628.50 2676.50 +61.75 17 31 -16
Total Volume and Open Interest 2,574,311 2,850,467 +73,220
NASDAQ 100 E-Mini(CME)
Jun18 180326 6549.75 6779.00 6525.00 6773.50 +219.25 685,491 230,973 +6,798
Sep18 180326 6564.00 6807.75 6554.50 6805.75 +219.00 1,818 3,429 +1,319
Dec18 180326 6832.75 6832.75 6832.75 6832.75 +215.50 4 16 -1
Total Volume and Open Interest 687,313 234,421 +8,116
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 180326 1843.30 1881.60 1843.30 1880.60 +39.70 21,839 80,337 +410
Sep18 180326 1887.70 1887.70 1887.70 1887.70 +39.80 2 2 +1
Total Volume and Open Interest 21,841 80,339 +411
Volatility Index(CBOE)
Mar18 180321 18.45 18.70 17.35 17.76 -0.62 148,273 67,623 -9,620
Apr18 180326 20.50 20.65 18.73 19.33 -1.10 79,927 189,550 +12,072
May18 180326 19.43 19.55 18.20 18.63 -0.70 39,877 70,126 +8,995
Jun18 180326 18.80 18.92 17.96 18.28 -0.50 11,742 45,263 +132
Total Volume and Open Interest 140,370 391,425 +24,902
S & P 600(CME)
Mar18 180316 961.55 961.55 961.55 961.55 -0.35      
Jun18 180326 944.20 944.20 944.20 944.20 +19.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180326 1518.00 1547.10 1516.60 1545.10 +26.30 16,299 8,386 +357
Total Volume and Open Interest 16,299 8,386 +357
Nikkei 225(CME)
Jun18 180326 20190 20745 20180 20725 +510 21,851 48,500 +1,709
Sep18 180326 20630 20730 20410 20730 +515 6 7 +3
Total Volume and Open Interest 21,857 48,507 +1,712
Nikkei 225(SGX)
Jun18 180326 20385 20620 20130 20525 +175 70,306 144,706 +1,860
Sep18 180326 20255 20495 20255 20495 -840 50 129 +41
Dec18 180326 20355 20355 20355 20355 -845 0 3,061 +0
Total Volume and Open Interest 29,847 156,194 -1,115
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180326 20410 20620 20135 20480 -900 944,861 230,680 +8,549
Sep18 180326 20370 20565 20085 20430 -910 8,480 5,151 +529
Total Volume and Open Interest 1,017,058 385,583 +14,122
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180326 20410 20620 20140 20480 -900 65,528 24,759 -278,039
Sep18 180326 20380 20550 20098 20430 -910 234 3,043 -3,429
Total Volume and Open Interest 65,840 111,966 -283,627
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180326 20155 20705 20130 20680 +510 64,534 69,931 +271
Sep18 180326 20630 20630 20630 20630 +510 0 2 +0
Total Volume and Open Interest 64,534 69,934 +271
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180326 20540 20690 20160 20680 +510 0 7 +0
Sep18 180326 20630 20630 20630 20630 +510      
Total Volume and Open Interest 0 7 +0
CAC 40(EURONEXT)
Apr18 180326 5059.5 5112.0 5025.5 5050.5 -29.5 112,905 324,946 +24,069
May18 180326 5020.5 5045.0 4975.0 4993.0 -29.5 101 99 +23
Jun18 180326 4972.0 4991.0 4918.5 4932.0 -30.5 98 32,425 -1
Total Volume and Open Interest 115,104 385,977 +24,091
Hang Seng Index(HKFE)
Mar18 180326 30120 30577 29938 30532 +385 210,046 107,039 -718
Apr18 180326 30061 30558 29916 30513 +382 8,027 11,811 +3,831
Total Volume and Open Interest 219,621 129,448 +3,476
DAX(EUREX)
Jun18 180326 11880.0 11987.5 11706.5 11762.5 -145.5 147,558 142,105 +1,279
Sep18 180326 11885.5 11942.5 11719.5 11745.0 -146.0 307 3,123 -106
Dec18 180326 11901.0 11901.0 11732.0 11732.0 -143.5 59 91 +19
Total Volume and Open Interest 147,924 145,319 +1,192
Mini-DAX(EUREX)
Mar18 180316 12368.0 12432.0 12362.0 12363.0 +2.5 38,827 22,713 -4,924
Jun18 180326 11877.0 11988.0 11707.0 11762.5 -145.5 57,944 13,672 +579
Sep18 180326 11890.0 11968.0 11715.0 11745.0 -146.0 76 635 +25
Total Volume and Open Interest 58,020 14,308 +605
DJ EuroSTOXX 50(EUREX)
Mar18 180316 3418 3433 3414 3430 +11 2,811,850 1,338,414 -388,576
Jun18 180326 3201 3232 3172 3184 -30 965,189 3,629,542 +110,072
Sep18 180326 3199 3220 3163 3174 -30 1,277 44,503 +309
Total Volume and Open Interest 971,630 3,687,740 +113,387
Swiss Market Index(EUREX)
Mar18 180316 8877 8877 8877 8877 -11 117,697 120,017 -49,017
Jun18 180326 8375 8505 8328 8339 -51 61,640 252,234 +2,087
Sep18 180326 8382 8455 8310 8310 -51 110 376 -52
Total Volume and Open Interest 61,751 252,613 +2,036
FT-SE 100(EURONEXT)
Jun18 180326 6790.00 6872.50 6780.00 6799.00 -48.00 141,786 611,437 +5,826
Sep18 180326 6780.50 6805.00 6720.50 6734.00 -48.00 5 96 +0
Dec18 180326 6700.50 6700.50 6700.50 6700.50 -48.00 0 1,005 +0
Total Volume and Open Interest 141,791 612,538 +5,826
SPI 200(SFE)
Jun18 180326 5791.0 5835.0 5735.0 5778.0 -16.0 42,623 262,371 +2,775
Sep18 180326 5723.0 5723.0 5723.0 5723.0 -16.0 0 2,805 +0
Dec18 180326 5711.0 5711.0 5711.0 5711.0 -16.0 0 3,159 +0
Total Volume and Open Interest 42,634 268,581 +2,769
FTSE MIB(ISE)
Jun18 180326 21865.00 21885.00 21430.00 21536.00 -310.00 42,203 42,313 +124
Sep18 180326 21720.00 21720.00 21315.00 21411.00 -318.00 56 20 +6
Dec18 180326 21590.00 21590.00 21279.00 21279.00 -320.00      
Total Volume and Open Interest 42,259 42,333 +130
KOSPI 200(KFE)
Jun18 180326 313.35 315.65 308.80 312.65 -10.60 141,177 230,251 -1,535
Sep18 180326 314.35 316.05 310.80 314.15 -9.90 151 7,309 +8
Dec18 180326 310.05 316.45 310.05 314.80 -11.95 0 33,615 +0
Total Volume and Open Interest 141,328 294,298 -1,326
GSCI(CME)
Apr18 180326 454.65 455.25 452.60 453.35 -1.40 35 15,218 +2
May18 180326 453.95 453.95 453.95 453.95 -1.40      
Jun18 180326 454.50 454.50 454.50 454.50 -1.40      
Total Volume and Open Interest 35 15,218 +2
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521