Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 27, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180327 1027.00 1031.25 1017.25 1019.50 -6.00 164,881 354,557 -10,614
Jul18 180327 1037.75 1042.00 1028.00 1030.25 -6.25 91,748 242,678 +12,131
Aug18 180327 1040.25 1044.25 1030.25 1032.50 -6.50 10,147 28,973 +769
Sep18 180327 1031.25 1034.75 1021.75 1024.00 -6.25 4,900 9,370 +229
Nov18 180327 1026.25 1029.75 1018.00 1020.50 -5.00 54,003 174,104 +2,153
Jan19 180327 1029.00 1033.00 1021.50 1023.75 -5.00 2,687 22,189 +174
Mar19 180327 1026.75 1031.00 1019.00 1021.50 -5.25 2,105 17,600 +352
May19 180327 1028.00 1031.25 1019.25 1021.75 -5.50 1,335 5,189 +512
Jul19 180327 1030.00 1033.25 1022.50 1025.00 -5.00 796 6,650 -76
Aug19 180327 1019.75 1019.75 1019.75 1019.75 -4.75 3 78 +1
Sep19 180327 1002.75 1002.75 1002.75 1002.75 -4.75 0 42 +0
Nov19 180327 996.25 997.50 989.25 991.25 -4.50 496 5,701 +3
Jan20 180327 996.25 996.25 996.25 996.25 -4.50 0 21 +0
Mar20 180327 996.75 996.75 996.75 996.75 -4.50 0 2 +0
Total Volume and Open Interest 333,101 867,237 +5,634
Soybean Meal(CBOT)
May18 180327 376.70 378.50 371.50 372.40 -2.60 84,270 191,205 +3,251
Jul18 180327 379.40 381.00 374.20 375.10 -2.70 48,459 122,940 +3,258
Aug18 180327 376.80 377.90 371.40 372.20 -2.50 9,880 26,213 +128
Sep18 180327 372.60 374.30 368.00 368.70 -2.70 6,291 14,404 +969
Oct18 180327 366.20 369.90 363.60 364.30 -3.10 5,681 15,962 +555
Dec18 180327 366.80 368.40 361.80 362.30 -3.50 20,479 58,212 +1,884
Jan19 180327 361.90 364.40 358.30 358.70 -3.30 1,844 6,298 +459
Mar19 180327 354.80 357.90 352.00 352.50 -2.70 977 9,418 +129
May19 180327 351.60 353.70 348.20 348.40 -2.30 661 5,957 +177
Jul19 180327 351.70 353.30 348.10 348.40 -2.30 518 3,697 +110
Total Volume and Open Interest 179,345 459,520 +11,075
Soybean Oil(CBOT)
May18 180327 31.46 31.64 31.35 31.58 +0.12 76,294 235,928 +1,681
Jul18 180327 31.72 31.89 31.61 31.85 +0.13 38,139 118,494 +3,858
Aug18 180327 31.85 32.01 31.74 31.98 +0.14 5,805 26,939 +855
Sep18 180327 31.95 32.14 31.87 32.11 +0.14 4,571 19,881 +860
Oct18 180327 32.08 32.27 32.00 32.24 +0.14 3,423 16,526 +776
Dec18 180327 32.33 32.53 32.25 32.51 +0.16 9,296 61,660 +1,819
Jan19 180327 32.47 32.74 32.47 32.73 +0.16 1,236 11,034 +331
Mar19 180327 32.74 32.97 32.72 32.96 +0.17 1,112 8,181 +169
May19 180327 32.90 33.17 32.90 33.16 +0.17 507 2,854 +286
Jul19 180327 33.17 33.37 33.13 33.36 +0.17 183 2,222 +49
Total Volume and Open Interest 140,670 507,213 +10,717
Canola(WCE)
May18 180327 522.1 525.2 521.8 522.9 +0.2 9,418 74,780 +65
Jul18 180327 527.4 530.1 526.6 527.6 -0.2 4,652 52,924 +1,638
Nov18 180327 514.8 517.0 513.8 514.3 -1.3 2,358 59,858 +413
Jan19 180327 520.6 520.6 517.8 517.8 -1.5 106 4,716 +17
Mar19 180327 522.4 522.4 519.6 519.6 -1.6 25 543 +5
Total Volume and Open Interest 16,559 193,085 +2,138
Corn(CBOT)
May18 180327 374.00 376.00 372.25 374.00 unch 279,202 654,103 -14,615
Jul18 180327 382.50 384.50 380.75 382.50 unch 146,644 469,835 -2,441
Sep18 180327 389.00 390.75 387.50 389.00 unch 33,482 210,590 -492
Dec18 180327 396.75 398.50 395.25 397.00 +0.25 63,308 354,143 -400
Mar19 180327 403.75 405.75 402.75 404.25 +0.25 7,745 76,862 +273
May19 180327 410.50 410.75 407.75 409.00 -0.25 1,717 16,102 +220
Jul19 180327 414.50 415.00 412.00 413.25 -0.25 3,732 22,906 +332
Sep19 180327 404.00 404.00 402.50 402.50 -0.50 74 3,016 -5
Dec19 180327 406.50 408.25 405.00 406.00 -0.50 6,360 24,785 +3,804
Mar20 180327 415.50 417.25 415.00 415.00 -0.25 10 311 +3
Total Volume and Open Interest 542,308 1,833,794 -13,308
Wheat(CBOT)
May18 180327 454.25 457.50 448.75 449.00 -5.25 78,521 219,665 +997
Jul18 180327 471.50 474.00 466.00 466.50 -5.00 36,641 123,972 +3,137
Sep18 180327 487.75 490.50 482.75 483.25 -4.50 9,166 59,045 +473
Dec18 180327 508.75 511.75 504.25 504.75 -4.25 5,030 56,785 +371
Mar19 180327 524.00 528.00 521.00 521.25 -4.50 611 16,686 -38
May19 180327 533.50 536.25 529.75 530.00 -4.75 149 1,610 +51
Total Volume and Open Interest 130,401 484,320 +5,018
Wheat(KCBT)
May18 180327 469.50 473.00 463.75 464.00 -4.25 28,744 106,566 -615
Jul18 180327 488.50 492.00 483.00 483.50 -4.25 20,561 77,941 +2,970
Sep18 180327 505.00 510.50 501.75 502.00 -4.00 5,709 42,171 -592
Dec18 180327 530.25 533.75 524.75 525.00 -4.25 2,523 31,774 -182
Mar19 180327 544.00 547.75 539.50 539.50 -4.25 476 13,334 +28
May19 180327 548.75 555.50 546.50 547.00 -5.00 178 1,757 +17
Jul19 180327 551.50 560.00 551.50 551.50 -5.50 87 1,575 +26
Total Volume and Open Interest 58,280 275,476 +1,650
Wheat(MGE)
May18 180327 597.75 604.00 591.25 593.25 -4.00 3,488 32,675 -292
Jul18 180327 605.25 611.25 599.75 601.75 -3.25 1,706 12,580 +368
Sep18 180327 611.50 617.50 606.00 608.25 -3.25 602 8,779 +68
Dec18 180327 622.00 628.50 618.50 619.75 -2.75 216 6,271 -45
Mar19 180327 635.00 635.00 627.00 628.25 -2.00 87 1,091 +15
May19 180327 632.25 632.25 632.25 632.25 -2.25 25 23 -1
Total Volume and Open Interest 6,124 61,452 +113
Oats(CBOT)
May18 180327 227.75 228.75 225.50 226.00 -0.50 761 4,459 +155
Jul18 180327 236.50 236.50 233.00 233.50 -1.75 129 1,108 +58
Sep18 180327 241.25 241.25 241.25 241.25 -1.50 25 56 +10
Dec18 180327 252.00 252.00 252.00 252.00 unch 47 349 +21
Total Volume and Open Interest 962 6,002 +244
Rough Rice(CBOT)
May18 180327 12.42 12.50 12.40 12.44 -0.02 261 5,859 +8
Jul18 180327 12.61 12.63 12.55 12.61 unch 40 1,323 +24
Sep18 180327 11.80 11.81 11.79 11.81 -0.04 26 941 +19
Nov18 180327 11.65 11.65 11.65 11.65 -0.05      
Total Volume and Open Interest 327 8,123 +51
Live Cattle(CME)
Apr18 180327 115.400 116.580 115.000 115.430 +0.250 13,259 46,635 -2,696
Jun18 180327 105.330 106.680 104.900 105.250 -0.050 32,578 160,659 +995
Aug18 180327 103.650 105.135 103.450 103.980 +0.300 13,209 72,818 +417
Oct18 180327 107.535 108.580 107.350 107.535 -0.045 7,382 42,143 +199
Dec18 180327 111.635 112.680 111.480 111.750 +0.115 5,766 23,018 +165
Feb19 180327 113.450 114.650 113.330 113.850 +0.270 1,442 6,022 +69
Total Volume and Open Interest 74,492 355,730 -486
Feeder Cattle(CME)
Mar18 180327 135.000 135.800 135.000 135.435 +0.500 976 3,401 +46
Apr18 180327 134.500 136.900 134.500 135.350 +0.850 4,697 12,482 -137
May18 180327 135.550 137.880 135.435 136.350 +0.800 7,081 18,860 +534
Aug18 180327 141.400 143.550 141.100 142.200 +1.050 3,500 12,236 +129
Sep18 180327 142.450 144.580 142.300 143.200 +0.850 1,067 2,642 +69
Oct18 180327 142.750 144.800 142.500 143.500 +0.920 609 2,213 +203
Nov18 180327 142.750 145.000 142.750 143.830 +1.030 207 1,584 +13
Total Volume and Open Interest 18,182 53,985 +861
Lean Hogs(CME)
Apr18 180327 58.000 58.235 57.535 57.750 -0.285 12,981 27,527 -1,030
May18 180327 65.400 66.135 65.150 65.450 +0.200 796 4,086 +300
Jun18 180327 74.150 74.750 73.730 74.035 -0.065 26,648 96,801 +3,289
Jul18 180327 75.180 76.250 75.000 75.250 +0.050 7,479 25,011 +342
Aug18 180327 75.300 76.250 75.100 75.300 +0.050 6,780 30,356 -449
Oct18 180327 64.885 65.635 64.450 64.580 -0.350 4,845 34,534 +303
Dec18 180327 60.100 60.630 59.580 59.785 -0.250 1,720 15,226 +267
Feb19 180327 64.535 64.800 64.000 64.000 -0.450 203 2,263 -1
Total Volume and Open Interest 61,551 236,511 +3,047
Class III Milk(CME)
Mar18 180327 14.22 14.23 14.22 14.22 unch 184 4,233 -10
Apr18 180327 14.35 14.39 14.26 14.36 -0.02 227 3,314 -39
May18 180327 14.39 14.40 14.31 14.39 +0.05 194 3,384 +61
Jun18 180327 14.77 14.78 14.68 14.78 +0.05 120 2,752 +61
Jul18 180327 15.30 15.33 15.25 15.32 +0.03 48 1,918 +25
Aug18 180327 15.66 15.66 15.64 15.66 unch 68 1,633 +39
Sep18 180327 15.93 15.93 15.93 15.93 unch 47 1,842 +24
Oct18 180327 15.96 15.97 15.95 15.95 unch 56 1,509 +39
Nov18 180327 15.90 15.90 15.85 15.88 +0.02 74 1,458 +51
Dec18 180327 15.84 15.84 15.84 15.84 unch 73 1,410 +60
Jan19 180327 15.62 15.62 15.62 15.62 +0.01 12 104 +12
Feb19 180327 15.62 15.62 15.62 15.62 unch 2 57 +1
Mar19 180327 15.61 15.61 15.61 15.61 unch 2 38 +2
Total Volume and Open Interest 1,108 23,930 +326
Cocoa(ICE)
May18 180327 2623 2623 2534 2554 -75 25,707 110,795 -1,420
Jul18 180327 2650 2650 2564 2583 -73 14,152 76,617 +1,877
Sep18 180327 2662 2664 2581 2601 -71 7,071 37,915 +715
Dec18 180327 2666 2666 2585 2606 -69 3,698 31,837 +1,134
Mar19 180327 2652 2652 2574 2595 -65 3,389 21,937 -25
May19 180327 2640 2643 2578 2600 -63 606 10,783 +110
Jul19 180327 2630 2630 2593 2608 -62 519 4,951 -3
Total Volume and Open Interest 56,342 303,626 +2,683
Coffee "C"(ICE)
May18 180327 118.40 119.75 117.70 118.95 +0.80 23,595 141,905 +1,042
Jul18 180327 120.45 121.70 119.80 121.00 +0.80 11,382 56,147 +1,935
Sep18 180327 122.70 123.90 122.05 123.20 +0.75 3,373 32,157 +718
Dec18 180327 126.15 127.25 125.50 126.60 +0.70 4,085 24,065 +476
Mar19 180327 129.55 130.70 129.00 130.10 +0.70 1,358 9,168 +78
May19 180327 131.50 133.00 131.30 132.45 +0.75 676 3,798 +257
Total Volume and Open Interest 44,734 271,511 +4,505
Orange Juice(ICE)
May18 180327 138.10 138.35 136.20 137.70 -0.20 456 9,622 +76
Jul18 180327 138.40 138.60 137.00 138.00 -0.40 211 1,937 +50
Sep18 180327 138.35 138.95 138.05 138.60 -0.65 119 972 +42
Nov18 180327 139.45 139.45 139.45 139.45 -0.80 69 565 +58
Jan19 180327 140.10 140.10 140.10 140.10 -0.85 7 23 +0
Mar19 180327 140.65 140.65 140.65 140.65 -1.10 7 13 +7
Total Volume and Open Interest 869 13,132 +233
Sugar #11(ICE)
May18 180327 12.42 12.58 12.35 12.54 +0.12 62,830 421,503 -3,961
Jul18 180327 12.63 12.72 12.54 12.66 +0.05 25,047 234,853 +4,584
Oct18 180327 13.02 13.11 12.93 13.06 +0.06 11,766 144,829 +2,196
Mar19 180327 14.06 14.25 14.06 14.21 +0.16 3,714 100,404 -193
May19 180327 14.24 14.43 14.24 14.37 +0.15 879 24,433 +151
Jul19 180327 14.36 14.54 14.36 14.47 +0.13 150 15,073 +40
Oct19 180327 14.65 14.77 14.65 14.71 +0.11 76 12,954 -16
Mar20 180327 15.19 15.30 15.19 15.28 +0.14 29 5,282 -7
Total Volume and Open Interest 104,519 962,875 +2,807
London Cocoa(LCE)
May18 180327 1820 1820 1758 1770 -50 10,888 74,449 +562
Jul18 180327 1836 1838 1778 1790 -48 6,580 54,681 +532
Sep18 180327 1840 1842 1785 1795 -45 4,723 30,393 +951
Dec18 180327 1831 1837 1781 1793 -42 3,342 46,322 +460
Mar19 180327 1810 1815 1765 1776 -38 3,023 35,859 +468
May19 180327 1803 1803 1768 1775 -36 1,706 13,416 +605
Jul19 180327 1805 1805 1777 1781 -35 260 7,187 -24
Total Volume and Open Interest 30,720 267,777 +3,679
London Sugar(LCE)
May18 180327 355.60 358.90 353.70 355.90 +0.70 9,543 45,533 +621
Aug18 180327 346.20 349.20 344.50 346.90 +0.70 4,914 31,840 +576
Oct18 180327 344.30 347.00 343.00 344.70 +0.40 1,450 10,231 +294
Dec18 180327 350.70 353.40 349.90 350.80 +0.10 330 5,218 +69
Mar19 180327 359.30 361.30 359.20 359.80 +1.00 166 4,106 +37
Total Volume and Open Interest 16,431 100,028 +1,598
Cotton(ICE)
May18 180327 81.88 82.77 81.72 82.02 +0.24 14,903 115,824 -1,489
Jul18 180327 82.22 83.14 82.16 82.44 +0.22 7,204 67,294 +1,160
Oct18 180327 79.04 79.04 79.04 79.04 +0.16 6 8 +4
Dec18 180327 77.50 77.92 77.50 77.62 -0.08 2,927 72,263 +808
Mar19 180327 78.00 78.06 77.80 77.80 -0.08 397 12,144 +229
May19 180327 77.83 77.83 77.83 77.83 -0.09 33 868 +15
Total Volume and Open Interest 25,519 274,285 +743
Lumber(CME)
May18 180327 499.4 507.1 498.0 507.0 +9.9 266 5,409 -21
Jul18 180327 485.0 494.9 482.0 494.9 +10.0 48 745 +18
Sep18 180327 480.8 482.5 479.5 482.5 +10.0 0 169 +0
Nov18 180327 451.5 462.9 451.5 462.9 +10.0 2 88 -1
Total Volume and Open Interest 318 6,423 -3
Crude Oil(NYM)
May18 180327 65.53 66.41 64.53 65.25 -0.30 752,994 517,104 +1,814
Jun18 180327 65.41 66.27 64.49 65.18 -0.23 172,414 350,711 +3,353
Jul18 180327 65.01 65.88 64.17 64.86 -0.17 59,501 153,013 +3,797
Aug18 180327 64.56 65.34 63.69 64.36 -0.13 41,271 108,251 +3,165
Sep18 180327 64.00 64.74 63.19 63.83 -0.09 38,757 168,210 +5,230
Oct18 180327 63.39 64.13 62.68 63.30 -0.03 21,315 100,655 +505
Nov18 180327 62.78 63.56 62.19 62.78 -0.01 12,164 74,961 +320
Dec18 180327 62.35 63.06 61.67 62.29 +0.01 76,505 250,492 +1,520
Jan19 180327 61.96 62.50 61.21 61.81 +0.04 7,908 87,345 +1,167
Feb19 180327 61.21 61.81 60.77 61.31 +0.07 6,504 55,726 +387
Mar19 180327 60.84 61.47 60.31 60.84 +0.08 6,304 52,966 +501
Apr19 180327 60.33 60.86 60.00 60.41 +0.11 1,392 25,090 +454
May19 180327 60.02 60.06 59.98 60.02 +0.13 2,701 22,430 +1,250
Jun19 180327 59.53 60.17 59.08 59.65 +0.15 21,915 118,356 +2,120
Jul19 180327 59.25 59.25 59.20 59.25 +0.16 2,018 19,149 +463
Aug19 180327 58.88 58.88 58.86 58.88 +0.16 2,010 15,778 +445
Total Volume and Open Interest 1,271,363 2,469,551 +32,861
e-miNY Crude Oil(NYM)
May18 180327 65.500 66.400 64.525 65.250 -0.300 16,252 2,249 -7
Jun18 180327 65.525 66.250 64.500 65.175 -0.225 227 305 +10
Jul18 180327 65.200 65.775 64.200 64.850 -0.175 26 83 +2
Aug18 180327 64.350 64.900 64.100 64.350 -0.150 2 121 -1
Sep18 180327 63.825 64.200 63.600 63.825 -0.100 2 71 +2
Oct18 180327 63.300 63.300 63.300 63.300 -0.025 0 38 +0
Nov18 180327 63.025 63.025 62.625 62.775 -0.025 2 128 -1
Dec18 180327 62.875 62.875 61.825 62.300 +0.025 16 167 +3
Jan19 180327 61.800 61.800 61.800 61.800 +0.025 0 32 +0
Feb19 180327 61.300 61.300 61.300 61.300 +0.050 0 1 +0
Total Volume and Open Interest 16,527 3,288 +8
NY Harbor ULSD(NYM)
Apr18 180327 201.70 204.60 200.50 202.24 +0.74 25,361 35,212 -6,030
May18 180327 202.05 204.85 200.65 202.42 +0.62 66,000 122,289 +3,179
Jun18 180327 202.24 204.87 200.77 202.47 +0.43 35,594 70,092 +3,411
Jul18 180327 202.34 204.80 200.75 202.42 +0.33 16,773 40,222 +2,138
Aug18 180327 202.34 204.68 200.69 202.37 +0.25 9,542 25,434 +311
Sep18 180327 202.78 204.74 200.86 202.53 +0.19 6,480 20,312 +1,242
Oct18 180327 203.17 204.76 200.95 202.59 +0.14 3,085 11,244 +130
Nov18 180327 203.81 204.68 200.88 202.51 +0.07 1,978 11,034 +272
Dec18 180327 202.05 204.46 200.64 202.25 +0.02 9,514 52,450 -246
Jan19 180327 203.17 204.28 200.59 202.18 +0.01 435 8,576 +38
Feb19 180327 203.29 203.86 200.24 201.81 -0.03 225 3,258 +96
Mar19 180327 202.39 202.77 199.27 200.80 -0.06 101 3,257 +12
Apr19 180327 201.95 201.95 199.00 199.00 -0.06 88 1,860 -11
May19 180327 199.75 199.75 197.77 197.82 +0.03 9 668 +2
Total Volume and Open Interest 175,830 418,280 +4,642
RBOB Gasoline(NYM)
Apr18 180327 201.01 203.30 199.87 201.35 +0.31 35,030 39,641 -5,798
May18 180327 201.90 204.26 200.60 202.10 +0.07 70,178 159,731 +214
Jun18 180327 202.46 204.69 201.08 202.56 +0.03 36,519 65,980 +942
Jul18 180327 202.03 204.23 200.49 202.09 -0.01 17,259 46,426 +1,964
Aug18 180327 200.95 202.83 199.22 200.68 -0.03 10,151 30,374 +351
Sep18 180327 198.95 200.45 196.96 198.40 -0.06 9,800 31,135 +936
Oct18 180327 185.35 187.12 183.64 185.11 unch 4,838 13,116 +434
Nov18 180327 181.67 183.40 180.02 181.46 +0.05 2,090 13,473 +111
Dec18 180327 179.00 180.61 177.32 178.78 +0.12 5,040 23,564 +343
Jan19 180327 178.29 179.37 176.14 177.60 +0.15 692 9,128 -3
Total Volume and Open Interest 192,679 438,974 -853
e-miNY RBOB Gasoline(NYM)
Apr18 180327 201.35 201.35 201.35 201.35 +0.31 0 1 +0
May18 180327 202.10 202.10 202.10 202.10 +0.07      
Jun18 180327 202.56 202.56 202.56 202.56 +0.03      
Jul18 180327 202.09 202.09 202.09 202.09 -0.01      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr18 180327 2.631 2.707 2.623 2.691 +0.073 57,008 20,290 -9,409
May18 180327 2.670 2.721 2.660 2.714 +0.057 96,743 382,742 +6,879
Jun18 180327 2.726 2.774 2.719 2.766 +0.050 21,881 93,394 +666
Jul18 180327 2.787 2.830 2.780 2.822 +0.045 20,653 150,121 +3,604
Aug18 180327 2.804 2.846 2.798 2.838 +0.041 9,047 63,251 -267
Sep18 180327 2.790 2.829 2.782 2.823 +0.039 10,097 95,869 +1,686
Oct18 180327 2.802 2.842 2.795 2.836 +0.040 14,585 129,805 +406
Nov18 180327 2.845 2.885 2.843 2.880 +0.039 4,653 42,743 -579
Dec18 180327 2.968 3.004 2.963 3.001 +0.037 3,248 46,103 -150
Jan19 180327 3.052 3.089 3.051 3.085 +0.036 8,941 68,854 -439
Feb19 180327 3.016 3.052 3.016 3.048 +0.033 2,661 32,376 +85
Mar19 180327 2.939 2.951 2.920 2.949 +0.030 3,905 59,525 -53
Apr19 180327 2.655 2.670 2.645 2.666 +0.022 4,196 67,169 -330
May19 180327 2.628 2.637 2.613 2.632 +0.020 1,600 22,810 +478
Jun19 180327 2.651 2.666 2.643 2.660 +0.021 517 14,422 -42
Jul19 180327 2.685 2.695 2.673 2.689 +0.020 443 11,610 +150
Total Volume and Open Interest 272,025 1,400,563 +4,200
Brent Crude Oil(ICE)
May18 180327 70.13 71.03 69.45 70.11 -0.01 283,010 176,855 -22,671
Jun18 180327 69.60 70.40 68.79 69.46 -0.06 336,585 586,326 +16,780
Jul18 180327 69.08 69.91 68.36 69.02 -0.05 122,957 260,419 +10,744
Aug18 180327 68.61 69.42 67.91 68.56 -0.04 83,831 140,211 -6,106
Sep18 180327 68.15 68.95 67.50 68.13 -0.01 78,070 175,332 +1,060
Oct18 180327 67.80 68.51 67.10 67.73 +0.01 45,392 93,046 +3,851
Nov18 180327 67.32 68.07 66.75 67.34 +0.04 25,193 78,669 +1,152
Dec18 180327 66.89 67.64 66.33 66.94 +0.07 102,380 257,043 -948
Jan19 180327 66.56 67.22 65.98 66.56 +0.09 8,886 49,290 +1,203
Feb19 180327 66.27 66.27 66.21 66.21 +0.11 4,942 32,412 +370
Mar19 180327 65.78 65.85 65.78 65.85 +0.12 5,576 37,552 +819
Apr19 180327 65.92 65.92 65.50 65.50 +0.12 1,967 13,230 +31
May19 180327 65.14 65.14 65.14 65.14 +0.12 1,382 18,611 +179
Jun19 180327 64.64 65.31 64.22 64.78 +0.12 20,823 85,648 +1,304
Total Volume and Open Interest 1,161,064 2,443,118 +10,711
Gas Oil(ICE)
Apr18 180327 615.00 624.75 611.00 618.25 +5.50 62,796 121,357 -7,179
May18 180327 613.75 624.00 610.50 617.25 +4.50 87,735 183,313 +3,150
Jun18 180327 613.00 620.25 607.00 613.50 +3.50 64,895 149,304 +937
Jul18 180327 609.75 616.75 604.50 610.00 +2.50 26,339 63,243 +1,351
Aug18 180327 608.25 615.00 603.75 608.25 +2.25 12,764 43,285 +199
Sep18 180327 607.50 614.00 602.75 607.75 +2.25 9,152 45,849 +1,372
Oct18 180327 607.50 613.00 601.75 606.75 +2.00 3,731 33,853 +611
Nov18 180327 604.50 610.00 602.75 603.75 +1.75 1,424 17,430 +474
Dec18 180327 601.25 607.25 595.50 601.00 +1.50 19,522 112,842 +178
Jan19 180327 598.75 605.00 595.00 599.00 +1.50 2,201 20,745 +164
Total Volume and Open Interest 301,748 959,460 +3,821
Ethanol(CBOT)
Apr18 180327 1.434 1.435 1.425 1.425 -0.005 291 569 -87
May18 180327 1.449 1.458 1.445 1.446 -0.005 348 741 +81
Jun18 180327 1.458 1.458 1.454 1.454 -0.005 87 312 +51
Jul18 180327 1.458 1.458 1.454 1.454 -0.005 7 230 +0
Aug18 180327 1.455 1.455 1.455 1.455 -0.005 1 8 +0
Sep18 180327 1.455 1.455 1.455 1.455 -0.002 0 113 +0
Oct18 180327 1.448 1.448 1.448 1.448 -0.002 0 1 +0
Nov18 180327 1.432 1.432 1.432 1.432 -0.002 0 16 +0
Total Volume and Open Interest 734 2,029 +45
WTI Crude Oil(ICE)
May18 180327 65.64 66.40 64.55 65.25 -0.30 70,208 71,409 +111
Jun18 180327 65.49 66.25 64.50 65.18 -0.23 77,566 87,280 +4,200
Jul18 180327 65.10 65.87 64.18 64.86 -0.17 34,112 38,995 +2,747
Aug18 180327 64.67 65.32 63.73 64.36 -0.13 16,305 28,668 +2,735
Sep18 180327 64.08 64.73 63.22 63.83 -0.09 9,730 31,261 +281
Oct18 180327 63.49 64.11 62.69 63.30 -0.03 5,159 11,837 -711
Nov18 180327 62.96 63.57 62.22 62.78 -0.01 2,217 15,019 +253
Dec18 180327 62.44 63.04 61.73 62.29 +0.01 22,725 109,726 +1,347
Jan19 180327 62.46 62.46 61.72 61.81 +0.04 848 6,921 +137
Feb19 180327 61.31 61.31 61.31 61.31 +0.07 767 5,429 +69
Mar19 180327 60.84 60.84 60.84 60.84 +0.08 584 8,289 +149
Apr19 180327 60.41 60.41 60.41 60.41 +0.11 262 1,713 -70
May19 180327 60.02 60.02 60.02 60.02 +0.13 120 2,572 -14
Jun19 180327 59.65 60.09 59.37 59.65 +0.15 3,364 25,744 +99
Jul19 180327 59.25 59.25 59.25 59.25 +0.16 79 1,843 -13
Aug19 180327 58.78 58.88 58.78 58.88 +0.16 40 1,338 -40
Total Volume and Open Interest 254,703 546,196 +13,692
US Dollar Index(ICE)
Jun18 180327 88.625 89.250 88.530 88.982 +0.377 22,742 30,886 +1,942
Sep18 180327 88.285 88.740 88.190 88.577 +0.378 31 900 +6
Dec18 180327 87.890 88.300 87.750 88.173 +0.378 7 286 +3
Total Volume and Open Interest 22,780 32,080 +1,959
Australian Dollar(CME)
Jun18 180327 77.50 77.60 76.77 76.89 -0.48 125,183 96,408 -1,835
Sep18 180327 77.63 77.63 76.88 76.95 -0.48 30 639 -2
Dec18 180327 77.40 77.40 76.83 77.01 -0.49 0 342 +0
Total Volume and Open Interest 125,765 99,030 -2,085
British Pound(CME)
Jun18 180327 142.79 142.93 141.13 142.01 -0.75 103,132 176,738 +3,213
Sep18 180327 142.56 143.40 141.77 142.54 -0.76 4 481 +0
Dec18 180327 142.71 143.98 142.71 143.08 -0.78 3 31 +0
Total Volume and Open Interest 106,819 179,918 +3,693
Canadian Dollar(CME)
Jun18 180327 77.95 78.15 77.61 77.78 -0.06 89,191 121,974 -1,223
Sep18 180327 78.10 78.26 77.82 77.90 -0.06 145 2,455 +59
Dec18 180327 78.09 78.20 77.90 78.00 -0.06 73 3,796 -28
Mar19 180327 78.10 78.27 78.10 78.10 -0.07 10 57 +1
Total Volume and Open Interest 89,541 128,772 -1,191
Japanese Yen(CME)
Jun18 180327 95.36 95.46 94.94 95.28 -0.30 205,898 173,700 +3,140
Sep18 180327 95.96 96.07 95.59 95.92 -0.30 136 598 +22
Dec18 180327 96.66 96.66 96.58 96.58 -0.31 4 525 +2
Total Volume and Open Interest 206,315 176,242 +3,225
Swiss Franc(CME)
Jun18 180327 106.55 106.74 105.89 106.32 -0.28 23,166 45,028 -316
Sep18 180327 107.19 107.59 106.79 107.19 -0.29 0 43 +0
Dec18 180327 108.25 108.43 107.81 108.10 -0.30 0 20 +0
Total Volume and Open Interest 23,166 45,092 -316
EuroFX(CME)
Jun18 180327 125.25 125.54 124.48 124.78 -0.56 185,899 489,516 +3,804
Sep18 180327 126.15 126.39 125.40 125.67 -0.58 202 2,861 +76
Dec18 180327 127.35 127.35 126.58 126.62 -0.59 115 3,430 +1
Total Volume and Open Interest 195,808 499,537 +3,636
Mexican Peso(CME)
Apr18 180327 543.38 543.38 543.38 543.38 -1.63      
May18 180327 541.13 541.13 541.13 541.13 -1.63      
Total Volume and Open Interest 52,431 187,654 +2,201
Brazilian Real(CME)
Apr18 180327 301.80 302.60 299.90 300.35 -2.40 3,377 23,628 -46
May18 180327 301.05 301.85 299.15 299.55 -2.40 414 1,035 +324
Jun18 180327 298.85 299.80 298.40 298.70 -2.45 3 765 -3
Jul18 180327 298.00 298.00 298.00 298.00 -2.35 0 50 +0
Total Volume and Open Interest 3,794 25,531 +275
30-Year T-Bonds(CBOT)
Jun18 180327 144~140 145~280 144~110 145~200 +0~290 298,395 788,425 -8,542
Sep18 180327 143~280 144~260 143~170 144~210 +0~300 4 78 +1
Dec18 180327 143~300 143~300 143~300 143~300 +0~300      
Total Volume and Open Interest 298,399 788,503 -8,541
10-Year T-Notes(CBOT)
Jun18 180327 120~120 121~015 120~110 120~290 +0~140 1,801,888 3,498,508 -38,066
Sep18 180327 120~090 120~235 120~010 120~205 +0~145 10 454 -3
Dec18 180327 120~165 120~165 120~165 120~165 +0~145      
Total Volume and Open Interest 1,801,898 3,498,962 -38,069
5-Year T-Notes(CBOT)
Mar18 180327 114~162 114~222 114~114 114~214 +0~092 10 2,945 -49
Jun18 180327 114~014 114~144 114~006 114~120 +0~090 1,108,354 3,368,063 -14,800
Sep18 180327 114~120 114~120 114~120 114~120 +0~090 0 6 +0
Total Volume and Open Interest 1,108,364 3,371,014 -14,849
2 Year T-Notes(CBOT)
Mar18 180327 106~176 106~186 106~172 106~184 +0~016 126 11,811 -673
Jun18 180327 106~076 106~116 106~072 106~106 +0~026 408,940 1,881,015 -7,169
Sep18 180327 106~106 106~106 106~106 106~106 +0~026      
Total Volume and Open Interest 409,066 1,892,826 -7,842
Eurodollars(CME)
Jun18 180327 97.680 97.740 97.680 97.730 +0.050 399,464 1,755,402 +11,130
Sep18 180327 97.605 97.665 97.600 97.655 +0.050 254,735 1,532,279 -3,181
Dec18 180327 97.475 97.555 97.470 97.540 +0.060 430,543 2,030,814 -14,411
Mar19 180327 97.375 97.455 97.370 97.440 +0.065 274,278 1,408,556 -6,739
Jun19 180327 97.275 97.365 97.265 97.345 +0.070 404,735 1,538,433 -3,532
Sep19 180327 97.205 97.300 97.200 97.285 +0.080 249,323 952,173 -3,769
Dec19 180327 97.135 97.235 97.130 97.220 +0.080 470,206 2,166,794 -46,546
Mar20 180327 97.115 97.220 97.110 97.200 +0.080 207,288 899,204 -10,297
Jun20 180327 97.100 97.205 97.095 97.185 +0.080 202,558 890,535 +2,180
Sep20 180327 97.085 97.190 97.080 97.170 +0.080 171,782 650,740 +9,097
Dec20 180327 97.055 97.160 97.050 97.140 +0.080 196,015 910,718 -14,600
Mar21 180327 97.055 97.160 97.050 97.140 +0.080 132,247 338,619 -650
Jun21 180327 97.050 97.155 97.045 97.135 +0.080 85,278 297,371 -5,596
Sep21 180327 97.040 97.145 97.040 97.125 +0.075 62,210 169,175 -3,390
Dec21 180327 97.025 97.130 97.020 97.105 +0.070 61,291 313,633 +386
Mar22 180327 97.020 97.120 97.015 97.100 +0.070 53,502 122,621 -5,378
Jun22 180327 97.010 97.115 97.010 97.095 +0.065 35,997 89,996 +1,270
Sep22 180327 97.010 97.110 97.010 97.090 +0.065 31,135 66,713 -2,216
Total Volume and Open Interest 3,898,472 27,324 -82,152
Ultra T-Bond(CBOT)
Mar18 180320 157~13 157~15 157~05 157~12 -0~31 2,741 16,610 -2,626
Jun18 180327 157~07 159~06 157~04 158~27 +1~04 105,866 945,652 -617
Sep18 180327 158~01 158~04 156~19 158~01 +1~04      
Total Volume and Open Interest 105,866 945,652 -617
Ultra 10-Yr T-Note(CBOT)
Mar18 180320 128~195 128~215 128~180 128~205 -0~115 514 5,089 -212
Jun18 180327 128~185 129~165 128~175 129~105 +0~195 155,210 550,246 +134
Sep18 180327 129~075 129~075 129~075 129~075 +0~195      
Total Volume and Open Interest 155,210 550,246 +134
30 Day Federal Funds(CBOT)
Mar18 180327 98.500 98.500 98.497 98.497 unch 28,442 122,781 +4,102
Apr18 180327 98.325 98.325 98.320 98.325 unch 46,685 371,380 -7,065
May18 180327 98.315 98.320 98.310 98.315 unch 24,735 210,537 -2,747
Jun18 180327 98.205 98.220 98.205 98.215 +0.005 11,325 121,132 +2,410
Jul18 180327 98.120 98.145 98.120 98.130 +0.010 48,857 283,735 +21,593
Aug18 180327 98.105 98.125 98.100 98.115 +0.010 31,010 176,260 +6,265
Total Volume and Open Interest 358,441 2,451,355 +65,575
Japanese Govt Bonds(SGX)
Jun18 180327 150.94 150.98 150.85 150.87 -0.07 1,980 18,110 +909
Sep18 180327 150.87 150.87 150.87 150.87 -0.07      
Dec18 180327 150.87 150.87 150.87 150.87 -0.07      
Total Volume and Open Interest 1,980 18,110 +909
Euro-Buxl(EUREX)
Jun18 180327 164.74 166.08 164.56 165.64 +0.70 52,619 256,018 -17,867
Sep18 180327 170.20 171.68 170.20 171.68 +0.78 1 1,090 -1
Dec18 180327 171.60 171.60 171.60 171.60 +0.70      
Total Volume and Open Interest 52,620 268,697 -6,279
Euro-Bund(EUREX)
Jun18 180327 158.77 159.42 158.73 159.23 +0.30 714,821 1,734,038 -260,528
Sep18 180327 158.72 159.15 158.72 159.05 +0.31 31 1,153 +0
Dec18 180327 157.23 157.23 157.23 157.23 +0.30      
Total Volume and Open Interest 714,852 1,897,789 -97,930
Euro-Bobl(EUREX)
Jun18 180327 130.94 131.19 130.93 131.13 +0.14 440,381 1,457,104 -196,651
Sep18 180327 130.49 130.49 130.49 130.49 +0.14 0 2 +0
Dec18 180327 130.49 130.49 130.49 130.49 +0.14      
Total Volume and Open Interest 440,381 1,568,945 -84,812
Euro-Schatz(EUREX)
Jun18 180327 111.95 111.98 111.94 111.96 +0.01 235,489 1,593,273 -124,064
Sep18 180327 111.78 111.78 111.78 111.78 +0.01 0 75 +0
Dec18 180327 111.78 111.78 111.78 111.78 +0.01      
Total Volume and Open Interest 235,489 1,682,469 -34,943
3-Mth Euribor(EUREX)
Mar18 180319 100.330 100.330 100.330 100.330 unch 100 5,834 -99
Jun18 180327 100.315 100.325 100.315 100.320 unch 4 3,965 +0
Sep18 180327 100.315 100.315 100.315 100.315 unch 200 3,415 +0
Total Volume and Open Interest 1,504 33,301 +519
Long Gilt(LIFFE)
Mar18 180327 122~27 122~27 122~27 122~27 unch 14,357 15,484 -3,218
Jun18 180327 121~25 122~05 121~23 122~04 +0~10 210,291 708,183 +5,295
Total Volume and Open Interest 224,648 723,667 +2,077
3-Mth Short Sterling(LIFFE)
Jun18 180327 99.13 99.14 99.10 99.10 -0.03 102,830 759,964 +2,866
Sep18 180327 99.03 99.04 99.00 99.00 -0.03 66,721 471,859 +15,233
Dec18 180327 98.93 98.94 98.90 98.91 -0.02 52,333 496,098 +3,745
Mar19 180327 98.84 98.86 98.82 98.82 -0.02 62,436 367,152 +910
Jun19 180327 98.75 98.77 98.74 98.74 -0.01 73,859 357,389 -10,183
Sep19 180327 98.67 98.70 98.66 98.67 -0.01 69,049 199,684 -3,462
Total Volume and Open Interest 816,554 3,796,658 +12,855
3-Mth Euribor(LIFFE)
Jun18 180327 100.320 100.320 100.315 100.320 unch 36,720 562,058 -2,671
Sep18 180327 100.310 100.315 100.310 100.315 unch 31,794 553,740 +748
Dec18 180327 100.300 100.305 100.295 100.300 unch 43,257 571,597 +3,507
Total Volume and Open Interest 730,179 4,804,232 +13,218
3-Mth Aus T-Bills(SFE)
Jun18 180327 98.09 98.11 98.09 98.11 +0.01 36,909 211,057 -636
Sep18 180327 98.07 98.09 98.06 98.09 +0.01 19,593 229,536 -8,159
Dec18 180327 98.00 98.02 98.00 98.02 +0.01 20,944 214,879 -7,934
Mar19 180327 97.92 97.95 97.91 97.95 +0.02 24,335 155,475 -37
Jun19 180327 97.83 97.86 97.82 97.86 +0.02 16,016 109,456 +55
Sep19 180327 97.75 97.77 97.74 97.77 +0.01 9,661 93,594 +309
Dec19 180327 97.67 97.70 97.67 97.70 +0.02 8,621 62,424 +1,633
Mar20 180327 97.60 97.63 97.60 97.63 +0.02 3,335 28,762 +1,222
Jun20 180327 97.55 97.57 97.54 97.57 +0.02 6 3,309 +3
Sep20 180327 97.50 97.52 97.49 97.52 +0.02 0 3,483 +0
Total Volume and Open Interest 139,570 1,113,842 -13,544
10-Year Aus T-Bonds(SFE)
Jun18 180327 97.33 97.35 97.30 97.33 unch 227,971 1,137,168 +2,371
Sep18 180327 97.33 97.33 97.33 97.33 unch 5 5 +5
Total Volume and Open Interest 227,976 1,137,173 +2,376
3-Year Aus T-Bonds(SFE)
Jun18 180327 97.84 97.85 97.82 97.84 -0.01 209,985 991,258 -27,212
Sep18 180327 97.84 97.84 97.84 97.84 -0.01      
Total Volume and Open Interest 209,985 991,258 -27,212
Gold(CMX)
Apr18 180327 1353.6 1356.8 1339.6 1342.0 -13.0 454,126 159,753 -25,507
Jun18 180327 1359.3 1362.6 1345.4 1347.9 -13.0 127,200 293,630 +18,776
Aug18 180327 1365.8 1368.2 1351.9 1354.1 -13.0 5,004 46,167 +578
Oct18 180327 1371.0 1372.0 1359.0 1360.1 -13.0 943 6,753 +88
Dec18 180327 1376.8 1380.9 1364.2 1366.6 -13.1 5,840 44,583 -183
Feb19 180327 1371.0 1374.7 1371.0 1372.9 -13.1 351 2,726 -36
Apr19 180327 1389.0 1392.5 1379.2 1379.2 -13.2 21 2,558 -7
Jun19 180327 1396.9 1396.9 1385.8 1385.8 -13.2 58 2,072 -1
Aug19 180327 1392.3 1392.3 1392.3 1392.3 -13.2 1 68 +0
Oct19 180327 1399.3 1399.3 1399.3 1399.3 -13.2 0 27 +0
Dec19 180327 1413.0 1413.0 1406.7 1406.7 -13.2 5 3,346 -1
Total Volume and Open Interest 594,500 564,301 -6,122
Silver(CMX)
Mar18 180327 1650.5 1650.5 1648.9 1648.9 -14.3 55 80 -30
May18 180327 1669.0 1681.0 1646.5 1654.1 -14.3 98,376 151,257 -555
Jul18 180327 1679.0 1689.0 1655.5 1663.1 -14.3 7,151 34,156 +1,876
Sep18 180327 1691.5 1698.0 1666.5 1673.2 -14.3 3,463 11,140 -270
Dec18 180327 1703.0 1714.0 1681.0 1688.0 -14.2 1,933 18,730 -291
Mar19 180327 1721.0 1721.0 1696.5 1703.1 -14.3 23 551 -5
May19 180327 1713.1 1713.1 1713.1 1713.1 -14.3 12 62 +0
Total Volume and Open Interest 111,165 217,622 +712
Platinum(NYMEX)
Apr18 180327 952.6 961.6 939.2 946.7 -3.7 29,189 20,965 -8,819
Jul18 180327 958.5 967.4 945.0 952.4 -4.0 14,954 54,776 +9,041
Oct18 180327 971.0 971.5 952.3 958.2 -4.7 164 859 +93
Jan19 180327 961.6 964.2 960.0 964.2 -4.6 2 18 +0
Total Volume and Open Interest 44,314 76,631 +317
Palladium(NYMEX)
Mar18 180327 975.30 975.30 975.30 975.30 +4.95 1 1 +0
Jun18 180327 969.65 978.85 966.60 971.80 +4.95 3,382 23,055 -45
Sep18 180327 967.10 969.00 965.00 966.65 +4.95 51 1,184 +17
Total Volume and Open Interest 3,434 24,273 -28
Copper(CMX)
Mar18 180327 297.60 299.15 297.60 299.15 +3.10 348 507 -131
May18 180327 298.40 302.40 297.75 300.05 +3.05 136,920 149,200 +717
Jul18 180327 300.50 304.35 299.75 302.10 +3.15 11,119 54,566 +1,067
Sep18 180327 302.30 305.70 301.60 303.95 +3.15 2,061 33,976 +763
Dec18 180327 304.60 307.80 304.05 306.05 +3.15 728 19,885 +35
Total Volume and Open Interest 152,519 288,419 +2,689
E-mini DJIA Index(CBOT)
Jun18 180327 24201 24435 23691 23859 -332 483,124 106,316 -1,249
Sep18 180327 24231 24454 23736 23890 -337 1,002 509 +216
Dec18 180327 24225 24454 23854 23934 -351 9 11 +1
Mar19 180327 24004 24431 24004 24004 -329 0 1 +0
Total Volume and Open Interest 484,135 106,837 -1,032
S & P 500(CME)
Jun18 180327 2661.20 2679.20 2598.00 2615.70 -43.80 10,893 45,449 +7,747
Sep18 180327 2620.30 2675.50 2602.50 2620.30 -44.20 0 25 +0
Dec18 180327 2624.90 2681.10 2608.10 2624.90 -45.20 0 300 +0
Mar19 180327 2629.70 2687.60 2614.60 2629.70 -46.90      
Total Volume and Open Interest 10,893 45,774 +7,747
S & P 500 E-Mini(CME)
Jun18 180327 2659.50 2679.75 2596.00 2615.75 -43.75 2,875,654 2,849,518 +69,713
Sep18 180327 2665.00 2684.25 2600.75 2620.25 -44.25 13,692 49,769 +5,684
Dec18 180327 2682.00 2688.50 2606.50 2625.00 -45.00 488 26,603 +57
Mar19 180327 2629.75 2683.75 2624.75 2629.75 -46.75 114 128 +97
Total Volume and Open Interest 2,889,948 2,926,018 +75,551
NASDAQ 100 E-Mini(CME)
Jun18 180327 6775.75 6849.25 6490.00 6561.25 -212.25 748,098 229,742 -1,231
Sep18 180327 6814.50 6879.00 6522.50 6592.75 -213.00 2,158 4,282 +853
Dec18 180327 6649.00 6896.50 6575.00 6622.00 -210.75 3 19 +3
Total Volume and Open Interest 750,260 234,045 -376
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 180327 1881.20 1892.40 1843.90 1851.90 -28.70 21,553 81,134 +797
Sep18 180327 1858.80 1894.00 1858.50 1858.80 -28.90 0 2 +0
Total Volume and Open Interest 21,553 81,136 +797
Volatility Index(CBOE)
Mar18 180321 18.45 18.70 17.35 17.76 -0.62 148,273 67,623 -9,620
Apr18 180327 19.35 21.00 18.90 20.43 +1.10 180,274 188,312 -1,238
May18 180327 18.60 19.97 18.36 19.53 +0.90 104,867 79,170 +9,044
Jun18 180327 18.25 19.40 18.05 19.03 +0.75 36,574 46,735 +1,472
Total Volume and Open Interest 356,254 406,078 +14,653
S & P 600(CME)
Mar18 180316 961.55 961.55 961.55 961.55 -0.35      
Jun18 180327 928.80 928.80 928.80 928.80 -15.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180327 1548.00 1557.00 1509.10 1518.80 -26.30 17,980 8,690 +304
Total Volume and Open Interest 17,980 8,690 +304
Nikkei 225(CME)
Jun18 180327 20740 21220 20655 20740 +15 25,294 49,025 +525
Sep18 180327 20980 21200 20670 20740 +10 9 8 +1
Total Volume and Open Interest 25,303 49,033 +526
Nikkei 225(SGX)
Jun18 180327 20530 21150 20350 21085 +560 171,531 158,328 +13,622
Sep18 180327 21055 21055 21055 21055 +560 0 134 +5
Dec18 180327 20920 20920 20920 20920 +565 0 3,061 +0
Total Volume and Open Interest 171,583 171,731 +15,537
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180327 20505 21150 20345 21110 +630 1,648,385 319,352 +88,672
Sep18 180327 20470 21090 20290 21060 +630 9,329 5,953 +802
Total Volume and Open Interest 1,754,758 470,639 +85,056
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180327 20500 21150 20350 21110 +630 136,318 328,791 +304,032
Sep18 180327 20500 21090 20300 21060 +630 730 6,788 +3,745
Total Volume and Open Interest 137,169 422,479 +310,513
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180327 20695 21180 20610 20695 +15 79,390 71,177 +1,246
Sep18 180327 21065 21105 20585 20645 +15 0 2 +0
Total Volume and Open Interest 79,390 71,180 +1,246
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180327 20870 21160 20630 20690 +10 1 8 +1
Sep18 180327 20640 20640 20640 20640 +10      
Total Volume and Open Interest 1 8 +1
CAC 40(EURONEXT)
Apr18 180327 5118.0 5136.0 5025.0 5102.0 +51.5 117,720 327,452 +2,506
May18 180327 5068.0 5075.0 4976.5 5044.5 +51.5 33 104 +5
Jun18 180327 4999.0 5015.0 4966.0 4984.0 +52.0 213 32,516 +91
Total Volume and Open Interest 117,972 388,584 +2,607
Hang Seng Index(HKFE)
Mar18 180327 30522 30949 30254 30779 +247 298,488 100,097 -6,942
Apr18 180327 30480 30930 30239 30753 +240 32,514 30,015 +18,204
Total Volume and Open Interest 334,121 141,323 +11,875
DAX(EUREX)
Jun18 180327 11991.0 12047.0 11805.0 11978.0 +215.5 147,004 107,798 -34,307
Sep18 180327 11999.5 12008.5 11791.0 11960.0 +215.0 132 3,097 -26
Dec18 180327 11948.0 11948.0 11948.0 11948.0 +216.0 24 89 -2
Total Volume and Open Interest 147,160 134,490 -10,829
Mini-DAX(EUREX)
Mar18 180316 12368.0 12432.0 12362.0 12363.0 +2.5 38,827 22,713 -4,924
Jun18 180327 11977.0 12046.0 11805.0 11978.0 +215.5 60,551 9,344 -4,328
Sep18 180327 11968.0 12025.0 11795.0 11960.0 +215.0 191 629 -6
Total Volume and Open Interest 60,743 14,978 +670
DJ EuroSTOXX 50(EUREX)
Mar18 180316 3418 3433 3414 3430 +11 2,811,850 1,338,414 -388,576
Jun18 180327 3237 3249 3180 3229 +45 1,599,520 3,744,667 +115,125
Sep18 180327 3223 3238 3181 3218 +44 354 44,571 +68
Total Volume and Open Interest 1,602,887 3,805,064 +117,324
Swiss Market Index(EUREX)
Mar18 180316 8877 8877 8877 8877 -11 117,697 120,017 -49,017
Jun18 180327 8486 8498 8370 8454 +115 60,450 241,342 -10,892
Sep18 180327 8456 8466 8342 8425 +115 31 373 -3
Total Volume and Open Interest 60,482 257,080 +4,467
FT-SE 100(EURONEXT)
Jun18 180327 6864.50 6957.50 6827.00 6906.50 +107.50 151,600 626,738 +15,301
Sep18 180327 6820.00 6860.00 6786.50 6840.50 +106.50 12 98 +2
Dec18 180327 6806.00 6806.00 6806.00 6806.00 +105.50 13 1,015 +10
Total Volume and Open Interest 151,625 627,851 +15,313
SPI 200(SFE)
Jun18 180327 5777.0 5821.0 5748.0 5818.0 +40.0 67,367 263,532 +1,161
Sep18 180327 5763.0 5763.0 5763.0 5763.0 +40.0 0 2,805 +0
Dec18 180327 5751.0 5751.0 5751.0 5751.0 +40.0 0 3,159 +0
Total Volume and Open Interest 67,453 269,743 +1,162
FTSE MIB(ISE)
Jun18 180327 21875.00 21920.00 21625.00 21733.00 +197.00 46,937 41,297 -1,016
Sep18 180327 21760.00 21790.00 21530.00 21608.00 +197.00 41 25 +5
Dec18 180327 21481.00 21481.00 21481.00 21481.00 +202.00 9 5 +5
Total Volume and Open Interest 46,987 41,327 -1,006
KOSPI 200(KFE)
Jun18 180327 315.80 317.70 313.70 315.65 +3.00 214,348 231,487 +1,236
Sep18 180327 316.60 318.15 314.45 316.05 +1.90 252 7,351 +42
Dec18 180327 318.50 318.50 316.45 316.45 +1.65 8 33,618 +3
Total Volume and Open Interest 214,608 295,708 +1,410
GSCI(CME)
Apr18 180327 456.20 457.10 451.00 452.90 -0.45 10 15,214 -4
May18 180327 453.50 453.50 453.50 453.50 -0.45      
Jun18 180327 454.05 454.05 454.05 454.05 -0.45      
Total Volume and Open Interest 10 15,214 -4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!