Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 28, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180328 1019.50 1023.25 1015.00 1018.00 -1.50 100,548 352,099 -2,458
Jul18 180328 1030.25 1033.75 1026.00 1028.75 -1.50 52,919 244,829 +2,151
Aug18 180328 1032.25 1035.75 1028.25 1030.50 -2.00 4,106 29,132 +159
Sep18 180328 1023.75 1026.50 1020.50 1021.25 -2.75 3,068 9,995 +625
Nov18 180328 1020.00 1023.00 1016.00 1016.50 -4.00 24,594 175,884 +1,780
Jan19 180328 1023.00 1026.00 1019.25 1019.25 -4.50 1,169 22,468 +279
Mar19 180328 1021.25 1023.50 1017.00 1017.50 -4.00 1,433 17,966 +366
May19 180328 1021.25 1023.50 1017.75 1017.75 -4.00 420 5,124 -65
Jul19 180328 1025.75 1026.00 1021.00 1021.00 -4.00 84 6,658 +8
Aug19 180328 1015.75 1015.75 1015.75 1015.75 -4.00 0 78 +0
Sep19 180328 998.75 998.75 998.75 998.75 -4.00 0 42 +0
Nov19 180328 990.00 992.75 987.00 987.75 -3.50 245 5,753 +52
Jan20 180328 992.75 992.75 992.75 992.75 -3.50 0 21 +0
Mar20 180328 993.25 993.25 993.25 993.25 -3.50 0 2 +0
Total Volume and Open Interest 188,586 870,134 +2,897
Soybean Meal(CBOT)
May18 180328 372.10 376.10 369.50 371.30 -1.10 59,103 190,304 -901
Jul18 180328 374.60 378.50 372.10 373.70 -1.40 31,321 123,062 +122
Aug18 180328 372.00 375.00 369.20 370.50 -1.70 6,825 26,712 +499
Sep18 180328 368.50 371.00 365.80 366.80 -1.90 3,487 14,833 +429
Oct18 180328 364.90 366.30 361.40 362.60 -1.70 3,047 16,343 +381
Dec18 180328 362.30 364.30 359.60 361.00 -1.30 13,979 59,070 +858
Jan19 180328 359.50 360.40 356.20 357.60 -1.10 747 6,378 +80
Mar19 180328 352.60 354.00 349.20 351.40 -1.10 672 9,507 +89
May19 180328 349.30 349.90 345.70 347.70 -0.70 442 6,060 +103
Jul19 180328 349.00 349.90 345.80 347.80 -0.60 139 3,694 -3
Total Volume and Open Interest 120,092 461,202 +1,682
Soybean Oil(CBOT)
May18 180328 31.58 31.89 31.40 31.62 +0.04 48,814 237,560 +1,632
Jul18 180328 31.85 32.14 31.66 31.88 +0.03 25,018 123,056 +4,562
Aug18 180328 31.94 32.26 31.79 32.00 +0.02 4,428 27,081 +142
Sep18 180328 32.08 32.38 31.92 32.13 +0.02 2,169 20,189 +308
Oct18 180328 32.18 32.51 32.07 32.25 +0.01 1,305 16,781 +255
Dec18 180328 32.48 32.77 32.31 32.53 +0.02 6,358 62,413 +753
Jan19 180328 32.66 32.98 32.55 32.75 +0.02 469 11,244 +210
Mar19 180328 32.83 33.22 32.79 32.99 +0.03 663 8,291 +110
May19 180328 33.03 33.42 33.00 33.19 +0.03 267 2,850 -4
Jul19 180328 33.25 33.62 33.20 33.39 +0.03 271 2,253 +31
Total Volume and Open Interest 90,032 515,131 +7,918
Canola(WCE)
May18 180328 522.5 522.5 519.8 521.8 -1.1 5,827 74,410 -370
Jul18 180328 527.1 527.1 524.6 526.8 -0.8 2,845 53,588 +664
Nov18 180328 513.6 516.1 512.9 516.0 +1.7 1,366 60,325 +467
Jan19 180328 517.3 520.1 516.4 519.9 +2.1 273 4,905 +189
Mar19 180328 521.4 521.7 521.4 521.7 +2.1 54 584 +41
Total Volume and Open Interest 10,365 194,076 +991
Corn(CBOT)
May18 180328 374.25 375.00 372.00 373.50 -0.50 183,534 655,498 +1,395
Jul18 180328 382.75 383.25 380.50 382.25 -0.25 85,843 484,252 +14,417
Sep18 180328 389.25 390.00 387.25 389.00 unch 21,066 210,105 -485
Dec18 180328 397.00 398.00 395.25 397.00 unch 41,825 355,444 +1,301
Mar19 180328 404.25 405.00 402.75 404.50 +0.25 5,146 77,089 +227
May19 180328 409.75 409.75 407.75 409.25 +0.25 788 16,240 +138
Jul19 180328 413.00 413.75 411.75 413.00 -0.25 1,631 22,861 -45
Sep19 180328 402.00 402.25 401.00 401.50 -1.00 4 3,018 +2
Dec19 180328 406.50 407.00 404.25 405.25 -0.75 400 24,919 +134
Mar20 180328 414.00 414.50 413.00 414.00 -1.00 10 321 +10
Total Volume and Open Interest 340,300 1,850,911 +17,117
Wheat(CBOT)
May18 180328 449.50 452.50 444.50 445.50 -3.50 65,958 223,995 +4,330
Jul18 180328 466.75 469.75 462.00 462.75 -3.75 33,096 128,565 +4,593
Sep18 180328 485.50 486.25 478.50 479.50 -3.75 8,520 59,141 +96
Dec18 180328 505.50 507.75 500.25 501.00 -3.75 4,497 57,251 +466
Mar19 180328 522.75 524.00 517.00 517.00 -4.25 491 16,747 +61
May19 180328 528.00 532.75 525.75 525.75 -4.25 61 1,601 -9
Total Volume and Open Interest 112,676 493,893 +9,573
Wheat(KCBT)
May18 180328 466.50 467.00 457.75 461.00 -3.00 27,976 108,637 +2,071
Jul18 180328 486.25 486.50 477.50 480.00 -3.50 15,989 80,634 +2,693
Sep18 180328 503.00 505.00 496.50 498.75 -3.25 2,777 41,857 -314
Dec18 180328 527.00 528.00 520.25 522.50 -2.50 1,732 31,850 +76
Mar19 180328 536.00 542.50 535.00 537.25 -2.25 336 13,324 -10
May19 180328 546.50 550.25 542.25 544.50 -2.50 96 1,793 +36
Jul19 180328 548.00 554.25 547.00 548.75 -2.75 16 1,573 -2
Total Volume and Open Interest 48,922 280,026 +4,550
Wheat(MGE)
May18 180328 593.50 594.75 586.50 589.50 -3.75 2,075 32,649 -26
Jul18 180328 601.75 603.75 594.75 598.00 -3.75 970 12,612 +32
Sep18 180328 608.50 608.50 602.00 605.50 -2.75 318 8,848 +69
Dec18 180328 618.50 620.50 613.75 618.25 -1.50 93 6,278 +7
Mar19 180328 625.50 628.25 624.00 628.00 -0.25 27 1,100 +9
May19 180328 632.00 633.00 632.00 633.00 +0.75 0 23 +0
Total Volume and Open Interest 3,483 61,543 +91
Oats(CBOT)
May18 180328 226.00 226.75 221.50 221.75 -4.25 480 4,472 +13
Jul18 180328 233.25 233.25 230.00 230.50 -3.00 62 1,137 +29
Sep18 180328 238.50 238.50 238.50 238.50 -2.75 2 55 -1
Dec18 180328 252.00 252.00 249.00 249.25 -2.75 49 390 +41
Total Volume and Open Interest 593 6,084 +82
Rough Rice(CBOT)
May18 180328 12.47 12.52 12.43 12.44 unch 346 5,814 -45
Jul18 180328 12.64 12.65 12.61 12.61 +0.01 127 1,348 +25
Sep18 180328 11.81 11.88 11.81 11.83 +0.02 194 1,052 +111
Nov18 180328 11.68 11.68 11.68 11.68 +0.03      
Total Volume and Open Interest 667 8,214 +91
Live Cattle(CME)
Apr18 180328 115.450 116.430 114.830 116.000 +0.570 9,446 45,226 -1,409
Jun18 180328 105.230 106.430 104.500 105.580 +0.330 29,304 160,211 -448
Aug18 180328 104.000 105.250 103.680 104.450 +0.470 11,380 74,307 +1,489
Oct18 180328 107.535 108.885 107.450 108.300 +0.765 5,327 43,019 +876
Dec18 180328 111.785 113.000 111.750 112.385 +0.635 4,777 23,504 +486
Feb19 180328 113.750 115.000 113.750 114.550 +0.700 1,202 6,136 +114
Total Volume and Open Interest 61,892 357,016 +1,286
Feeder Cattle(CME)
Mar18 180328 135.600 136.130 135.300 135.985 +0.550 717 3,284 -117
Apr18 180328 135.575 138.535 135.435 137.830 +2.480 3,060 12,231 -251
May18 180328 136.750 139.330 136.535 138.500 +2.150 5,865 19,288 +428
Aug18 180328 142.300 145.000 142.300 144.435 +2.235 2,594 12,625 +389
Sep18 180328 143.400 145.880 143.380 145.300 +2.100 814 2,771 +129
Oct18 180328 143.750 146.000 143.735 145.450 +1.950 287 2,206 -7
Nov18 180328 144.000 146.080 143.950 145.330 +1.500 160 1,572 -12
Total Volume and Open Interest 13,573 54,572 +587
Lean Hogs(CME)
Apr18 180328 56.850 57.400 56.750 56.930 -0.820 7,211 25,619 -1,908
May18 180328 64.475 67.635 64.475 67.330 +1.880 383 4,149 +63
Jun18 180328 72.950 76.930 72.950 76.635 +2.600 18,416 97,970 +1,169
Jul18 180328 74.900 77.950 74.385 77.650 +2.400 4,191 25,663 +652
Aug18 180328 75.100 78.035 75.000 77.650 +2.350 3,145 30,550 +194
Oct18 180328 64.150 66.550 64.150 66.000 +1.420 1,667 34,599 +65
Dec18 180328 59.500 60.930 59.500 60.380 +0.595 903 15,399 +173
Feb19 180328 64.000 65.035 63.900 64.350 +0.350 155 2,274 +11
Total Volume and Open Interest 36,117 236,954 +443
Class III Milk(CME)
Mar18 180328 14.21 14.25 14.21 14.23 +0.01 62 4,245 +12
Apr18 180328 14.37 14.41 14.31 14.34 -0.02 156 3,346 +32
May18 180328 14.43 14.45 14.29 14.33 -0.06 151 3,379 -5
Jun18 180328 14.79 14.81 14.69 14.73 -0.05 122 2,759 +7
Jul18 180328 15.35 15.35 15.26 15.27 -0.05 30 1,926 +8
Aug18 180328 15.60 15.66 15.60 15.66 unch 14 1,642 +9
Sep18 180328 15.86 15.93 15.86 15.93 unch 29 1,847 +5
Oct18 180328 15.95 15.95 15.95 15.95 unch 7 1,515 +6
Nov18 180328 15.86 15.87 15.86 15.86 -0.02 20 1,472 +14
Dec18 180328 15.80 15.83 15.80 15.83 -0.01 22 1,427 +17
Jan19 180328 15.62 15.62 15.62 15.62 unch 0 104 +0
Feb19 180328 15.63 15.63 15.63 15.63 +0.01 6 63 +6
Mar19 180328 15.61 15.61 15.61 15.61 unch 5 38 +0
Total Volume and Open Interest 624 24,041 +111
Cocoa(ICE)
May18 180328 2570 2603 2490 2597 +43 15,971 110,387 -408
Jul18 180328 2596 2634 2521 2629 +46 8,845 76,393 -224
Sep18 180328 2616 2648 2540 2644 +43 5,044 38,314 +399
Dec18 180328 2619 2647 2548 2645 +39 2,120 32,423 +586
Mar19 180328 2604 2633 2539 2631 +36 844 22,103 +166
May19 180328 2569 2635 2544 2635 +35 234 10,858 +75
Jul19 180328 2603 2642 2603 2642 +34 118 4,952 +1
Total Volume and Open Interest 33,346 304,344 +718
Coffee "C"(ICE)
May18 180328 119.15 119.20 117.35 117.75 -1.20 24,951 140,765 -1,140
Jul18 180328 121.30 121.30 119.50 119.80 -1.20 12,326 59,291 +3,144
Sep18 180328 123.50 123.50 121.70 122.00 -1.20 3,031 32,108 -49
Dec18 180328 126.80 126.80 125.15 125.45 -1.15 3,066 24,879 +814
Mar19 180328 130.50 130.50 128.65 128.95 -1.15 1,407 9,498 +330
May19 180328 132.50 132.50 131.15 131.30 -1.15 1,137 4,171 +373
Total Volume and Open Interest 46,032 275,010 +3,499
Orange Juice(ICE)
May18 180328 138.00 141.45 137.55 141.10 +3.40 489 9,537 -85
Jul18 180328 138.70 141.30 137.90 141.20 +3.20 174 1,977 +40
Sep18 180328 139.30 141.50 139.30 141.40 +2.80 110 1,027 +55
Nov18 180328 140.30 142.15 140.30 142.15 +2.70 45 597 +32
Jan19 180328 141.00 142.85 141.00 142.85 +2.75 3 26 +3
Mar19 180328 143.40 143.40 143.40 143.40 +2.75 0 13 +0
Total Volume and Open Interest 821 13,177 +45
Sugar #11(ICE)
May18 180328 12.48 12.48 12.18 12.21 -0.33 62,714 417,923 -3,580
Jul18 180328 12.58 12.61 12.32 12.34 -0.32 23,761 236,270 +1,417
Oct18 180328 13.02 13.02 12.76 12.78 -0.28 13,530 147,837 +3,008
Mar19 180328 14.19 14.32 14.03 14.07 -0.14 6,586 100,596 +192
May19 180328 14.25 14.48 14.25 14.30 -0.07 805 24,492 +59
Jul19 180328 14.36 14.58 14.36 14.43 -0.04 861 15,381 +308
Oct19 180328 14.70 14.82 14.63 14.69 -0.02 590 13,246 +292
Mar20 180328 15.27 15.39 15.24 15.30 +0.02 15 5,280 -2
Total Volume and Open Interest 108,886 964,579 +1,704
London Cocoa(LCE)
May18 180328 1776 1799 1722 1796 +26 6,705 74,787 +338
Jul18 180328 1794 1822 1743 1819 +29 4,016 54,759 +78
Sep18 180328 1799 1830 1753 1827 +32 2,239 30,302 -91
Dec18 180328 1797 1829 1754 1825 +32 2,114 46,476 +154
Mar19 180328 1780 1812 1740 1809 +33 1,864 36,211 +352
May19 180328 1783 1808 1743 1808 +33 801 13,705 +289
Jul19 180328 1766 1812 1750 1812 +31 277 7,134 -53
Total Volume and Open Interest 18,476 269,021 +1,244
London Sugar(LCE)
May18 180328 354.80 355.40 347.30 347.80 -8.10 13,745 43,200 -2,333
Aug18 180328 345.30 346.20 337.90 339.60 -7.30 8,876 32,899 +1,059
Oct18 180328 343.20 344.10 337.40 339.10 -5.60 1,941 10,746 +515
Dec18 180328 349.30 350.60 344.80 346.50 -4.30 453 5,339 +121
Mar19 180328 359.60 360.50 355.10 356.60 -3.20 256 4,128 +22
Total Volume and Open Interest 25,422 99,464 -564
Cotton(ICE)
May18 180328 82.00 82.13 80.67 80.74 -1.28 14,501 113,430 -2,394
Jul18 180328 82.37 82.52 81.14 81.18 -1.26 10,542 71,320 +4,026
Oct18 180328 78.54 79.52 78.53 79.31 +0.27 0 8 +0
Dec18 180328 77.35 77.50 76.97 76.99 -0.63 2,221 72,650 +387
Mar19 180328 77.63 77.67 77.23 77.23 -0.57 182 12,238 +94
May19 180328 77.40 77.73 77.27 77.40 -0.43 11 865 -3
Total Volume and Open Interest 27,553 276,474 +2,189
Lumber(CME)
May18 180328 507.0 511.9 499.0 507.1 +0.1 437 5,421 +12
Jul18 180328 492.0 499.0 489.1 496.0 +1.1 125 813 +68
Sep18 180328 479.8 482.4 479.8 482.4 -0.1 2 169 +0
Nov18 180328 462.0 464.7 462.0 462.9 unch 0 88 +0
Total Volume and Open Interest 564 6,503 +80
Crude Oil(NYM)
May18 180328 64.70 65.13 63.72 64.38 -0.87 585,899 512,488 -4,616
Jun18 180328 64.65 65.08 63.68 64.35 -0.83 116,651 347,725 -2,986
Jul18 180328 64.36 64.76 63.39 64.06 -0.80 38,936 156,042 +3,029
Aug18 180328 64.00 64.28 62.92 63.59 -0.77 22,459 112,140 +3,889
Sep18 180328 63.41 63.73 62.40 63.07 -0.76 25,508 170,143 +1,933
Oct18 180328 62.89 63.07 61.91 62.54 -0.76 9,134 101,480 +825
Nov18 180328 62.29 62.64 61.43 62.05 -0.73 7,247 76,221 +1,260
Dec18 180328 61.89 62.23 60.93 61.59 -0.70 49,923 251,898 +1,406
Jan19 180328 61.07 61.57 60.47 61.12 -0.69 8,761 88,780 +1,435
Feb19 180328 60.59 61.07 60.00 60.65 -0.66 6,401 57,454 +1,728
Mar19 180328 60.42 60.80 59.60 60.21 -0.63 5,523 53,174 +208
Apr19 180328 60.02 60.27 59.34 59.80 -0.61 5,712 26,178 +1,088
May19 180328 59.43 59.43 59.31 59.43 -0.59 6,020 22,620 +190
Jun19 180328 59.20 59.61 58.44 59.09 -0.56 14,671 119,173 +817
Jul19 180328 58.72 58.72 58.59 58.72 -0.53 1,076 19,496 +347
Aug19 180328 58.38 58.38 58.28 58.38 -0.50 1,280 15,997 +219
Total Volume and Open Interest 927,759 2,483,359 +13,808
e-miNY Crude Oil(NYM)
May18 180328 64.675 65.125 63.725 64.375 -0.875 14,082 2,020 -229
Jun18 180328 64.800 65.050 63.700 64.350 -0.825 228 317 +12
Jul18 180328 64.400 64.750 63.425 64.050 -0.800 42 83 +0
Aug18 180328 63.900 64.050 63.000 63.600 -0.750 5 124 +3
Sep18 180328 63.075 63.075 63.075 63.075 -0.750 1 70 -1
Oct18 180328 62.550 62.550 62.550 62.550 -0.750 0 38 +0
Nov18 180328 62.275 62.275 62.050 62.050 -0.725 4 131 +3
Dec18 180328 61.850 61.925 61.000 61.600 -0.700 4 170 +3
Jan19 180328 61.125 61.125 61.125 61.125 -0.675 38 70 +38
Feb19 180328 60.650 60.650 60.650 60.650 -0.650 39 38 +37
Total Volume and Open Interest 14,443 3,154 -134
NY Harbor ULSD(NYM)
Apr18 180328 200.60 203.03 199.68 201.48 -0.76 25,929 25,793 -9,419
May18 180328 201.25 203.04 199.60 201.39 -1.03 59,527 128,061 +5,772
Jun18 180328 201.18 202.85 199.47 201.16 -1.31 22,886 73,614 +3,522
Jul18 180328 201.33 202.72 199.36 201.01 -1.41 12,740 41,049 +827
Aug18 180328 201.49 202.59 199.26 200.86 -1.51 7,051 25,637 +203
Sep18 180328 200.93 202.60 199.41 200.98 -1.55 4,116 20,645 +333
Oct18 180328 201.40 202.69 199.47 201.01 -1.58 1,948 11,220 -24
Nov18 180328 202.00 202.57 199.41 200.95 -1.56 1,001 11,168 +134
Dec18 180328 200.64 202.34 199.18 200.75 -1.50 5,412 52,190 -260
Jan19 180328 201.92 202.27 199.12 200.71 -1.47 1,062 8,872 +296
Feb19 180328 200.74 201.79 198.80 200.36 -1.45 262 3,249 -9
Mar19 180328 199.40 200.93 197.83 199.40 -1.40 341 3,216 -41
Apr19 180328 197.11 198.11 197.11 197.65 -1.35 201 1,791 -69
May19 180328 196.01 196.57 196.01 196.57 -1.25 28 671 +3
Total Volume and Open Interest 142,771 419,501 +1,221
RBOB Gasoline(NYM)
Apr18 180328 201.17 202.70 199.38 201.16 -0.19 41,491 25,530 -14,111
May18 180328 201.66 203.43 200.12 201.92 -0.18 71,245 160,898 +1,167
Jun18 180328 201.72 203.68 200.40 202.18 -0.38 33,774 68,551 +2,571
Jul18 180328 201.59 203.01 199.80 201.54 -0.55 16,403 47,313 +887
Aug18 180328 200.05 201.36 198.21 199.87 -0.81 9,668 30,810 +436
Sep18 180328 197.21 198.74 195.79 197.44 -0.96 10,516 31,688 +553
Oct18 180328 184.66 185.20 182.30 183.92 -1.19 4,429 13,342 +226
Nov18 180328 179.96 181.51 178.56 180.13 -1.33 2,297 13,787 +314
Dec18 180328 178.00 178.77 175.83 177.38 -1.40 3,689 24,614 +1,050
Jan19 180328 176.99 177.52 174.61 176.16 -1.44 449 9,155 +27
Total Volume and Open Interest 194,760 432,272 -6,702
e-miNY RBOB Gasoline(NYM)
Apr18 180328 201.16 201.16 201.16 201.16 -0.19 1 0 -1
May18 180328 201.92 201.92 201.92 201.92 -0.18      
Jun18 180328 202.18 202.18 202.18 202.18 -0.38      
Jul18 180328 201.54 201.54 201.54 201.54 -0.55      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Apr18 180327 2.631 2.707 2.623 2.691 +0.073 57,008 20,290 -9,409
May18 180328 2.718 2.731 2.690 2.698 -0.016 130,129 389,906 +7,164
Jun18 180328 2.769 2.780 2.740 2.751 -0.015 27,922 93,399 +5
Jul18 180328 2.824 2.835 2.795 2.808 -0.014 26,372 154,195 +4,074
Aug18 180328 2.841 2.851 2.811 2.823 -0.015 11,589 63,208 -43
Sep18 180328 2.829 2.836 2.798 2.809 -0.014 10,955 96,749 +880
Oct18 180328 2.839 2.848 2.810 2.822 -0.014 21,703 130,534 +729
Nov18 180328 2.889 2.889 2.857 2.867 -0.013 4,709 42,424 -319
Dec18 180328 3.000 3.000 2.979 2.990 -0.011 4,354 46,744 +641
Jan19 180328 3.090 3.095 3.061 3.074 -0.011 10,704 68,991 +137
Feb19 180328 3.042 3.051 3.027 3.040 -0.008 2,945 32,376 +0
Mar19 180328 2.942 2.952 2.928 2.942 -0.007 5,958 59,064 -461
Apr19 180328 2.669 2.669 2.646 2.661 -0.005 4,576 67,437 +268
May19 180328 2.624 2.634 2.614 2.630 -0.002 1,605 23,332 +522
Jun19 180328 2.648 2.657 2.640 2.656 -0.004 802 14,164 -258
Jul19 180328 2.685 2.685 2.672 2.685 -0.004 533 11,752 +142
Total Volume and Open Interest 323,302 1,400,517 -46
Brent Crude Oil(ICE)
May18 180328 69.72 70.25 68.78 69.53 -0.58 183,689 139,161 -37,694
Jun18 180328 69.05 69.46 67.97 68.76 -0.70 267,754 595,653 +9,327
Jul18 180328 68.60 69.00 67.55 68.32 -0.70 104,584 265,454 +5,035
Aug18 180328 68.14 68.55 67.13 67.87 -0.69 62,529 138,723 -1,488
Sep18 180328 67.72 68.13 66.72 67.45 -0.68 63,023 176,597 +1,265
Oct18 180328 67.33 67.72 66.34 67.05 -0.68 29,517 97,318 +4,272
Nov18 180328 66.95 67.34 65.98 66.67 -0.67 15,081 80,540 +1,871
Dec18 180328 66.51 66.94 65.58 66.28 -0.66 74,933 256,496 -547
Jan19 180328 66.18 66.36 65.25 65.91 -0.65 6,784 49,715 +425
Feb19 180328 65.99 65.99 65.57 65.57 -0.64 2,386 32,876 +464
Mar19 180328 65.23 65.23 65.23 65.23 -0.62 3,389 37,625 +73
Apr19 180328 65.25 65.25 64.89 64.89 -0.61 923 13,204 -26
May19 180328 64.56 64.56 64.56 64.56 -0.58 1,065 18,676 +65
Jun19 180328 64.36 64.73 63.59 64.23 -0.55 11,500 86,698 +1,050
Total Volume and Open Interest 857,410 2,427,927 -15,191
Gas Oil(ICE)
Apr18 180328 614.50 619.50 609.75 618.00 -0.25 56,385 116,901 -4,456
May18 180328 614.25 618.00 608.00 616.25 -1.00 96,639 189,506 +6,193
Jun18 180328 611.25 614.25 604.00 612.25 -1.25 65,216 148,086 -1,218
Jul18 180328 607.25 610.50 600.75 608.75 -1.25 32,928 57,856 -5,387
Aug18 180328 605.25 609.00 599.75 607.25 -1.00 13,849 43,808 +523
Sep18 180328 604.75 608.25 598.50 606.50 -1.25 9,693 45,687 -162
Oct18 180328 603.50 606.25 598.25 605.25 -1.50 2,802 34,132 +279
Nov18 180328 601.00 604.25 595.50 602.25 -1.50 869 17,499 +69
Dec18 180328 598.50 601.50 592.00 599.50 -1.50 16,269 114,448 +1,606
Jan19 180328 594.75 599.00 590.75 597.50 -1.50 2,289 20,241 -504
Total Volume and Open Interest 306,796 958,158 -1,302
Ethanol(CBOT)
Apr18 180328 1.423 1.435 1.423 1.425 unch 375 332 -237
May18 180328 1.454 1.461 1.440 1.445 -0.001 420 929 +188
Jun18 180328 1.455 1.460 1.453 1.453 -0.001 92 347 +35
Jul18 180328 1.453 1.455 1.453 1.453 -0.001 0 230 +0
Aug18 180328 1.454 1.454 1.454 1.454 -0.001 0 8 +0
Sep18 180328 1.455 1.455 1.455 1.455 unch 3 110 -3
Oct18 180328 1.448 1.448 1.448 1.448 unch 0 1 +0
Nov18 180328 1.432 1.432 1.432 1.432 unch 0 16 +0
Total Volume and Open Interest 890 2,012 -17
WTI Crude Oil(ICE)
May18 180328 64.85 65.12 63.72 64.38 -0.87 43,789 70,616 -793
Jun18 180328 64.77 65.07 63.69 64.35 -0.83 45,616 88,596 +1,316
Jul18 180328 64.43 64.76 63.39 64.06 -0.80 20,432 39,725 +730
Aug18 180328 63.93 64.24 62.95 63.59 -0.77 10,319 28,967 +299
Sep18 180328 63.40 63.67 62.44 63.07 -0.76 7,804 31,598 +337
Oct18 180328 62.79 63.11 62.10 62.54 -0.76 3,146 12,029 +192
Nov18 180328 62.24 62.65 61.50 62.05 -0.73 2,246 15,939 +920
Dec18 180328 61.81 62.13 60.97 61.59 -0.70 14,158 111,095 +1,369
Jan19 180328 61.31 61.31 60.71 61.12 -0.69 407 6,875 -46
Feb19 180328 60.65 60.65 60.65 60.65 -0.66 533 5,396 -33
Mar19 180328 60.21 60.21 60.21 60.21 -0.63 406 8,247 -42
Apr19 180328 59.80 59.80 59.80 59.80 -0.61 291 1,751 +38
May19 180328 59.43 59.43 59.43 59.43 -0.59 137 2,569 -3
Jun19 180328 59.47 59.47 58.51 59.09 -0.56 2,013 25,875 +131
Jul19 180328 58.72 58.72 58.72 58.72 -0.53 2 1,843 +0
Aug19 180328 58.38 58.38 58.38 58.38 -0.50 47 1,316 -22
Total Volume and Open Interest 154,543 550,887 +4,691
US Dollar Index(ICE)
Jun18 180328 88.970 89.820 88.895 89.720 +0.738 25,798 35,464 +4,578
Sep18 180328 88.725 89.400 88.600 89.295 +0.717 94 949 +49
Dec18 180328 88.050 88.960 88.050 88.890 +0.717 14 297 +11
Total Volume and Open Interest 25,907 36,719 +4,639
Australian Dollar(CME)
Jun18 180328 76.81 77.04 76.55 76.63 -0.26 84,033 98,419 +2,011
Sep18 180328 76.85 77.02 76.64 76.68 -0.27 26 643 +4
Dec18 180328 76.87 77.08 76.62 76.75 -0.26 1 343 +1
Total Volume and Open Interest 85,862 101,328 +2,298
British Pound(CME)
Jun18 180328 142.09 142.44 141.13 141.27 -0.74 101,356 180,805 +4,067
Sep18 180328 142.65 142.88 141.80 141.80 -0.74 7 481 +0
Dec18 180328 142.39 143.49 142.39 142.39 -0.69 1 31 +0
Total Volume and Open Interest 103,920 184,006 +4,088
Canadian Dollar(CME)
Jun18 180328 77.74 77.86 77.43 77.56 -0.22 67,836 121,883 -91
Sep18 180328 77.93 77.94 77.60 77.68 -0.22 178 2,520 +65
Dec18 180328 77.90 78.05 77.69 77.78 -0.22 12 3,800 +4
Mar19 180328 77.85 78.00 77.85 77.90 -0.20 1 57 +0
Total Volume and Open Interest 68,034 128,751 -21
Japanese Yen(CME)
Jun18 180328 95.42 95.42 93.93 94.06 -1.22 141,081 168,978 -4,722
Sep18 180328 95.88 96.01 94.60 94.68 -1.24 24 600 +2
Dec18 180328 96.53 96.57 95.29 95.35 -1.23 0 525 +0
Total Volume and Open Interest 141,432 171,467 -4,775
Swiss Franc(CME)
Jun18 180328 106.37 106.39 105.05 105.19 -1.13 22,139 44,398 -630
Sep18 180328 106.12 107.24 105.94 106.06 -1.13 0 43 +0
Dec18 180328 107.68 107.68 106.88 107.01 -1.09 3 20 +0
Total Volume and Open Interest 22,142 44,462 -630
EuroFX(CME)
Jun18 180328 124.78 124.92 123.69 123.81 -0.97 215,794 508,863 +19,347
Sep18 180328 125.79 125.79 124.61 124.71 -0.96 215 2,876 +15
Dec18 180328 126.43 126.57 125.61 125.65 -0.97 103 3,441 +11
Total Volume and Open Interest 219,418 519,330 +19,793
Mexican Peso(CME)
Apr18 180328 546.25 546.25 546.25 546.25 +2.88      
May18 180328 543.75 543.75 543.75 543.75 +2.63      
Total Volume and Open Interest 74,141 197,396 +9,742
Brazilian Real(CME)
Apr18 180328 299.95 301.20 299.00 300.20 -0.15 8,172 18,327 -5,301
May18 180328 299.00 300.50 298.25 299.30 -0.25 7,450 6,643 +5,608
Jun18 180328 297.15 298.70 297.15 298.35 -0.35 15 758 -7
Jul18 180328 297.55 297.55 297.55 297.55 -0.45 0 50 +0
Total Volume and Open Interest 15,637 25,831 +300
30-Year T-Bonds(CBOT)
Jun18 180328 145~230 146~100 145~130 145~280 +0~080 241,759 793,328 +4,903
Sep18 180328 145~030 145~110 144~190 144~290 +0~080 0 78 +0
Dec18 180328 144~060 144~060 144~060 144~060 +0~080      
Total Volume and Open Interest 241,759 793,406 +4,903
10-Year T-Notes(CBOT)
Jun18 180328 121~000 121~090 120~250 120~290 unch 1,302,107 3,490,478 -8,030
Sep18 180328 120~250 120~315 120~190 120~215 +0~010 0 454 +0
Dec18 180328 120~175 120~175 120~175 120~175 +0~010      
Total Volume and Open Interest 1,302,107 3,490,932 -8,030
5-Year T-Notes(CBOT)
Mar18 180328 114~224 114~312 114~182 114~202 -0~012 1,444 2,819 -126
Jun18 180328 114~136 114~196 114~082 114~112 -0~006 759,684 3,366,565 -1,498
Sep18 180328 114~112 114~112 114~086 114~112 -0~006 0 6 +0
Total Volume and Open Interest 761,128 3,369,390 -1,624
2 Year T-Notes(CBOT)
Mar18 180328 106~200 106~200 106~170 106~174 -0~010 496 11,641 -170
Jun18 180328 106~110 106~126 106~082 106~092 -0~014 376,101 1,889,733 +8,718
Sep18 180328 106~092 106~092 106~092 106~092 -0~014      
Total Volume and Open Interest 376,597 1,901,374 +8,548
Eurodollars(CME)
Jun18 180328 97.730 97.740 97.700 97.715 -0.015 320,014 1,777,799 +22,397
Sep18 180328 97.665 97.680 97.630 97.635 -0.020 203,986 1,516,683 -15,596
Dec18 180328 97.550 97.575 97.510 97.520 -0.020 251,615 2,045,185 +14,371
Mar19 180328 97.455 97.480 97.410 97.425 -0.015 179,771 1,414,239 +5,683
Jun19 180328 97.360 97.390 97.315 97.335 -0.010 240,315 1,536,398 -2,035
Sep19 180328 97.300 97.335 97.265 97.280 -0.005 154,447 959,036 +6,863
Dec19 180328 97.235 97.270 97.200 97.220 unch 222,440 2,167,522 +728
Mar20 180328 97.220 97.255 97.190 97.210 +0.010 119,297 905,993 +6,789
Jun20 180328 97.205 97.250 97.180 97.200 +0.015 127,224 886,219 -4,316
Sep20 180328 97.190 97.235 97.165 97.185 +0.015 74,387 645,956 -4,784
Dec20 180328 97.160 97.210 97.135 97.160 +0.020 86,389 912,208 +1,490
Mar21 180328 97.155 97.210 97.140 97.160 +0.020 85,465 335,552 -3,067
Jun21 180328 97.150 97.200 97.130 97.155 +0.020 68,329 285,123 -12,248
Sep21 180328 97.145 97.190 97.125 97.145 +0.020 45,092 172,892 +3,717
Dec21 180328 97.125 97.170 97.100 97.125 +0.020 34,723 316,060 +2,427
Mar22 180328 97.120 97.160 97.095 97.115 +0.015 38,644 129,068 +6,447
Jun22 180328 97.110 97.155 97.090 97.110 +0.015 24,913 87,849 -2,147
Sep22 180328 97.105 97.145 97.085 97.100 +0.010 23,793 67,307 +594
Total Volume and Open Interest 2,469,941 48,596 +21,272
Ultra T-Bond(CBOT)
Mar18 180320 157~13 157~15 157~05 157~12 -0~31 2,741 16,610 -2,626
Jun18 180328 158~29 159~24 158~14 159~10 +0~15 101,584 945,571 -81
Sep18 180328 158~16 158~23 157~31 158~16 +0~15      
Total Volume and Open Interest 101,584 945,571 -81
Ultra 10-Yr T-Note(CBOT)
Mar18 180320 128~195 128~215 128~180 128~205 -0~115 514 5,089 -212
Jun18 180328 129~145 129~265 129~095 129~150 +0~045 115,087 548,985 -1,261
Sep18 180328 129~120 129~120 129~120 129~120 +0~045      
Total Volume and Open Interest 115,087 548,985 -1,261
30 Day Federal Funds(CBOT)
Mar18 180328 98.500 98.500 98.497 98.497 unch 2,645 122,332 -449
Apr18 180328 98.325 98.325 98.320 98.325 unch 20,283 364,065 -7,315
May18 180328 98.315 98.320 98.315 98.315 unch 4,565 209,117 -1,420
Jun18 180328 98.215 98.225 98.210 98.215 unch 23,455 130,520 +9,388
Jul18 180328 98.140 98.150 98.130 98.130 unch 24,112 279,360 -4,375
Aug18 180328 98.125 98.130 98.110 98.115 unch 21,637 174,398 -1,862
Total Volume and Open Interest 177,821 2,444,854 -6,501
Japanese Govt Bonds(SGX)
Jun18 180328 150.86 150.95 150.85 150.91 +0.04 1,393 18,468 +358
Sep18 180328 150.91 150.91 150.91 150.91 +0.04      
Dec18 180328 150.91 150.91 150.91 150.91 +0.04      
Total Volume and Open Interest 1,393 18,468 +358
Euro-Buxl(EUREX)
Jun18 180328 165.94 166.50 165.14 165.68 +0.04 38,146 272,038 +16,020
Sep18 180328 171.78 171.78 171.78 171.78 +0.10 27 1,193 +103
Dec18 180328 171.78 171.78 171.78 171.78 +0.18      
Total Volume and Open Interest 38,173 273,231 +4,534
Euro-Bund(EUREX)
Jun18 180328 159.30 159.69 159.12 159.31 +0.08 539,218 1,978,328 +244,290
Sep18 180328 159.02 159.39 159.02 159.15 +0.10 76 1,234 +81
Dec18 180328 157.31 157.31 157.31 157.31 +0.08      
Total Volume and Open Interest 539,294 1,979,562 +81,773
Euro-Bobl(EUREX)
Jun18 180328 131.17 131.30 131.10 131.19 +0.06 335,417 1,589,554 +132,450
Sep18 180328 130.70 130.70 130.57 130.57 +0.08 0 2 +0
Dec18 180328 130.57 130.57 130.57 130.57 +0.08      
Total Volume and Open Interest 335,417 1,589,556 +20,611
Euro-Schatz(EUREX)
Jun18 180328 111.98 111.99 111.95 111.96 unch 196,650 1,694,000 +100,727
Sep18 180328 111.78 111.78 111.78 111.78 unch 0 75 +0
Dec18 180328 111.78 111.78 111.78 111.78 unch      
Total Volume and Open Interest 196,650 1,694,075 +11,606
3-Mth Euribor(EUREX)
Mar18 180319 100.330 100.330 100.330 100.330 unch 100 5,834 -99
Jun18 180328 100.320 100.320 100.320 100.320 unch 480 4,446 +481
Sep18 180328 100.310 100.315 100.310 100.315 unch 0 3,415 +0
Total Volume and Open Interest 539 33,328 +27
Long Gilt(LIFFE)
Mar18 180327 122~27 122~27 122~27 122~27 unch 14,357 15,484 -3,218
Jun18 180328 122~08 122~23 122~08 122~21 +0~16 157,523 720,409 +12,226
Total Volume and Open Interest 158,365 735,057 +11,390
3-Mth Short Sterling(LIFFE)
Jun18 180328 99.11 99.11 99.08 99.10 +0.00 99,879 761,250 +1,286
Sep18 180328 99.00 99.01 98.99 99.01 +0.01 24,611 471,100 -759
Dec18 180328 98.91 98.93 98.90 98.93 +0.02 45,733 495,264 -834
Mar19 180328 98.83 98.87 98.82 98.86 +0.04 36,938 374,040 +6,888
Jun19 180328 98.75 98.80 98.75 98.79 +0.05 34,590 358,211 +822
Sep19 180328 98.68 98.74 98.68 98.73 +0.06 33,935 200,019 +335
Total Volume and Open Interest 510,745 3,799,111 +2,453
3-Mth Euribor(LIFFE)
Jun18 180328 100.320 100.320 100.315 100.320 unch 50,928 567,396 +5,338
Sep18 180328 100.315 100.315 100.310 100.315 unch 34,812 557,403 +3,663
Dec18 180328 100.300 100.305 100.295 100.300 unch 47,583 561,971 -9,626
Total Volume and Open Interest 771,202 4,840,821 +36,589
3-Mth Aus T-Bills(SFE)
Jun18 180328 98.11 98.13 98.11 98.13 +0.02 15,180 214,844 +3,787
Sep18 180328 98.09 98.12 98.09 98.11 +0.02 16,057 231,886 +2,350
Dec18 180328 98.02 98.06 98.01 98.06 +0.04 11,121 213,577 -1,302
Mar19 180328 97.94 97.99 97.94 97.99 +0.04 11,458 153,046 -2,429
Jun19 180328 97.86 97.91 97.85 97.91 +0.05 11,889 110,407 +951
Sep19 180328 97.77 97.83 97.77 97.83 +0.06 7,203 94,565 +971
Dec19 180328 97.69 97.76 97.69 97.76 +0.06 5,312 61,548 -876
Mar20 180328 97.63 97.69 97.63 97.69 +0.06 4,117 29,643 +881
Jun20 180328 97.61 97.64 97.61 97.63 +0.06 253 3,392 +83
Sep20 180328 97.55 97.59 97.55 97.59 +0.07 300 3,488 +5
Total Volume and Open Interest 83,005 1,118,338 +4,496
10-Year Aus T-Bonds(SFE)
Jun18 180328 97.33 97.40 97.33 97.40 +0.07 136,899 1,124,056 -13,112
Sep18 180328 97.33 97.40 97.33 97.40 +0.07 0 5 +0
Total Volume and Open Interest 136,899 1,124,061 -13,112
3-Year Aus T-Bonds(SFE)
Jun18 180328 97.84 97.90 97.83 97.89 +0.06 140,731 987,047 -4,211
Sep18 180328 97.89 97.89 97.89 97.89 +0.06      
Total Volume and Open Interest 140,731 987,047 -4,211
Gold(CMX)
Apr18 180328 1345.0 1346.4 1322.3 1324.2 -17.8 346,047 108,630 -51,123
Jun18 180328 1351.1 1352.2 1327.7 1330.0 -17.9 192,809 327,650 +34,020
Aug18 180328 1356.8 1358.3 1333.8 1336.1 -18.0 8,202 49,357 +3,190
Oct18 180328 1362.6 1363.1 1341.8 1342.0 -18.1 981 6,801 +48
Dec18 180328 1369.2 1370.9 1347.0 1348.6 -18.0 3,648 45,274 +691
Feb19 180328 1375.5 1375.5 1353.1 1354.9 -18.0 172 2,847 +121
Apr19 180328 1381.5 1381.5 1361.0 1361.2 -18.0 362 2,452 -106
Jun19 180328 1367.8 1367.8 1367.8 1367.8 -18.0 473 2,324 +252
Aug19 180328 1374.3 1374.3 1374.3 1374.3 -18.0 0 68 +0
Oct19 180328 1381.0 1381.0 1381.0 1381.0 -18.3 0 27 +0
Dec19 180328 1399.0 1399.0 1387.8 1387.8 -18.9 44 3,348 +2
Feb20 180328 1394.4 1394.4 1394.4 1394.4        
Silver(CMX)
Mar18 180327 1650.5 1650.5 1648.9 1648.9 -14.3 55 80 -30
May18 180328 1651.5 1656.0 1622.0 1625.3 -28.8 81,048 149,163 -2,094
Jul18 180328 1661.5 1664.0 1631.5 1634.1 -29.0 3,813 35,228 +1,072
Sep18 180328 1667.0 1667.0 1642.5 1644.0 -29.2 1,370 11,690 +550
Dec18 180328 1686.0 1689.0 1656.0 1658.5 -29.5 1,366 19,372 +642
Mar19 180328 1692.0 1692.0 1672.5 1673.1 -30.0 75 561 +10
May19 180328 1683.1 1683.1 1683.1 1683.1 -30.0 1 62 +0
Total Volume and Open Interest 87,806 217,799 +177
Platinum(NYMEX)
Apr18 180328 944.9 947.7 933.4 934.7 -12.0 24,115 12,588 -8,377
Jul18 180328 949.8 953.6 938.8 940.8 -11.6 15,935 61,898 +7,122
Oct18 180328 957.2 958.0 946.0 947.6 -10.6 149 940 +81
Jan19 180328 957.0 957.0 953.9 953.9 -10.3 0 18 +0
Total Volume and Open Interest 40,231 75,477 -1,154
Palladium(NYMEX)
Jun18 180328 967.70 972.65 959.75 963.20 -8.60 4,253 22,978 -77
Sep18 180328 964.25 965.60 955.55 958.20 -8.45 137 1,193 +9
Dec18 180328 952.10 952.10 952.10 952.10 -8.25 104 137 +104
Total Volume and Open Interest 4,495 24,309 +36
Copper(CMX)
Mar18 180327 297.60 299.15 297.60 299.15 +3.10 348 507 -131
May18 180328 298.30 301.00 296.85 300.20 +0.15 123,566 150,761 +1,561
Jul18 180328 300.30 302.95 298.95 302.25 +0.15 9,376 55,362 +796
Sep18 180328 304.10 304.80 300.90 304.05 +0.10 3,300 33,949 -27
Dec18 180328 304.00 306.65 302.85 306.20 +0.15 2,630 20,067 +182
Total Volume and Open Interest 143,081 290,849 +2,430
E-mini DJIA Index(CBOT)
Jun18 180328 23854 24075 23707 23860 +1 321,554 102,806 -3,510
Sep18 180328 23872 24093 23753 23890 unch 235 490 -19
Dec18 180328 23900 24165 23835 23958 +24 5 12 +1
Mar19 180328 24014 24103 24014 24014 +10 0 1 +0
Total Volume and Open Interest 321,794 103,309 -3,528
S & P 500(CME)
Jun18 180328 2610.70 2633.00 2593.50 2607.60 -8.10 9,431 50,596 +5,147
Sep18 180328 2612.20 2633.30 2609.30 2612.20 -8.10 0 25 +0
Dec18 180328 2616.80 2637.90 2613.90 2616.80 -8.10 0 300 +0
Mar19 180328 2621.40 2642.70 2618.70 2621.40 -8.30      
Total Volume and Open Interest 9,431 50,921 +5,147
S & P 500 E-Mini(CME)
Jun18 180328 2612.75 2633.75 2593.00 2607.50 -8.25 2,302,375 2,889,651 +40,133
Sep18 180328 2615.25 2638.00 2597.25 2612.25 -8.00 12,685 56,806 +7,037
Dec18 180328 2630.00 2640.25 2603.25 2616.75 -8.25 733 27,120 +517
Mar19 180328 2621.50 2644.50 2621.50 2621.50 -8.25 11 127 -1
Total Volume and Open Interest 2,315,804 2,973,704 +47,686
NASDAQ 100 E-Mini(CME)
Jun18 180328 6550.25 6582.25 6421.00 6477.25 -84.00 637,180 229,719 -23
Sep18 180328 6570.00 6613.50 6454.50 6508.50 -84.25 1,198 4,632 +350
Dec18 180328 6550.00 6627.00 6500.00 6541.50 -80.50 0 19 +0
Total Volume and Open Interest 638,378 234,372 +327
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 180328 1851.00 1865.50 1842.20 1856.20 +4.30 18,848 79,747 -1,387
Sep18 180328 1863.30 1865.00 1850.80 1863.30 +4.50 0 2 +0
Total Volume and Open Interest 18,848 79,749 -1,387
Volatility Index(CBOE)
Mar18 180321 18.45 18.70 17.35 17.76 -0.62 148,273 67,623 -9,620
Apr18 180328 20.55 21.77 19.95 21.03 +0.60 120,558 177,438 -10,874
May18 180328 19.65 20.42 19.15 19.88 +0.35 68,956 79,863 +693
Jun18 180328 19.15 19.73 18.75 19.38 +0.35 24,727 44,614 -2,121
Total Volume and Open Interest 233,452 392,513 -13,565
S & P 600(CME)
Mar18 180316 961.55 961.55 961.55 961.55 -0.35      
Jun18 180328 930.00 930.00 930.00 930.00 +1.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180328 1516.00 1526.80 1506.40 1517.30 -1.50 14,974 9,254 +564
Total Volume and Open Interest 14,974 9,254 +564
Nikkei 225(CME)
Jun18 180328 20730 21365 20710 21270 +530 19,764 48,389 -636
Sep18 180328 20900 21340 20860 21275 +535 1 8 +0
Total Volume and Open Interest 19,765 48,397 -636
Nikkei 225(SGX)
Jun18 180328 21135 21175 20615 21040 -45 153,572 156,127 -2,201
Sep18 180328 21005 21005 21005 21005 -50 1 135 +1
Dec18 180328 20865 20865 20865 20865 -55 0 3,061 +0
Total Volume and Open Interest 154,375 170,331 -1,400
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180328 21115 21180 20610 21030 -80 1,603,887 331,962 +12,610
Sep18 180328 21065 21125 20570 20930 -130 9,611 6,558 +605
Total Volume and Open Interest 1,714,508 484,386 +13,747
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180328 21110 21180 20610 21030 -80 121,552 333,108 +4,317
Sep18 180328 21060 21120 20620 20930 -130 666 6,955 +167
Total Volume and Open Interest 122,337 426,934 +4,455
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180328 20690 21325 20670 21230 +535 53,307 68,909 -2,268
Sep18 180328 21175 21245 21175 21175 +530 0 2 +0
Total Volume and Open Interest 53,307 68,912 -2,268
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180328 20900 21310 20790 21230 +540 3 10 +2
Sep18 180328 21170 21170 21170 21170 +530      
Total Volume and Open Interest 3 10 +2
CAC 40(EURONEXT)
Apr18 180328 5044.0 5146.0 5024.0 5117.5 +15.5 93,633 297,824 -29,628
May18 180328 4997.5 5075.0 4996.0 5060.0 +15.5 114 132 +28
Jun18 180328 4922.5 5015.0 4908.5 5000.0 +16.0 144 32,563 +47
Total Volume and Open Interest 93,891 359,031 -29,553
Hang Seng Index(HKFE)
Mar18 180328 30792 30855 30307 30337 -442 266,165 77,827 -22,270
Apr18 180328 30769 30829 29925 29956 -797 76,224 72,438 +42,423
Total Volume and Open Interest 344,923 162,569 +21,246
DAX(EUREX)
Jun18 180328 11844.5 12017.5 11771.5 11921.0 -57.0 101,229 131,906 +24,108
Sep18 180328 11869.5 11962.0 11770.5 11902.5 -57.5 141 3,107 +10
Dec18 180328 11767.0 11910.0 11767.0 11889.5 -58.5 12 86 -3
Total Volume and Open Interest 101,382 135,099 +609
Mini-DAX(EUREX)
Mar18 180316 12368.0 12432.0 12362.0 12363.0 +2.5 38,827 22,713 -4,924
Jun18 180328 11850.0 12017.0 11772.0 11921.0 -57.0 42,221 13,741 +4,397
Sep18 180328 11851.0 11981.0 11771.0 11902.5 -57.5 77 685 +56
Total Volume and Open Interest 42,301 14,427 -551
DJ EuroSTOXX 50(EUREX)
Mar18 180316 3418 3433 3414 3430 +11 2,811,850 1,338,414 -388,576
Jun18 180328 3193 3262 3179 3235 +6 1,737,145 3,752,507 +7,840
Sep18 180328 3184 3251 3171 3224 +6 101 44,592 +21
Total Volume and Open Interest 1,745,259 3,812,918 +7,854
Swiss Market Index(EUREX)
Mar18 180316 8877 8877 8877 8877 -11 117,697 120,017 -49,017
Jun18 180328 8380 8620 8360 8579 +125 56,342 260,745 +19,403
Sep18 180328 8378 8587 8338 8550 +125 23 382 +9
Total Volume and Open Interest 56,370 261,135 +4,055
FT-SE 100(EURONEXT)
Jun18 180328 6846.00 6977.00 6836.00 6943.50 +37.00 117,107 629,075 +2,337
Sep18 180328 6807.00 6880.00 6807.00 6877.00 +36.50 21 102 +4
Dec18 180328 6842.50 6843.00 6842.50 6842.50 +36.50 0 1,015 +0
Total Volume and Open Interest 117,128 630,192 +2,341
SPI 200(SFE)
Jun18 180328 5816.0 5837.0 5744.0 5765.0 -53.0 67,997 262,708 -824
Sep18 180328 5710.0 5710.0 5710.0 5710.0 -53.0 0 2,805 +0
Dec18 180328 5698.0 5698.0 5698.0 5698.0 -53.0 0 3,159 +0
Total Volume and Open Interest 68,096 268,948 -795
FTSE MIB(ISE)
Jun18 180328 21575.00 21970.00 21430.00 21826.00 +93.00 35,992 42,152 +855
Sep18 180328 21420.00 21800.00 21330.00 21696.00 +88.00 105 56 +31
Dec18 180328 21574.00 21574.00 21574.00 21574.00 +93.00 3 6 +1
Total Volume and Open Interest 36,100 42,214 +887
KOSPI 200(KFE)
Jun18 180328 316.35 316.60 310.55 316.30 +0.65 312,297 229,070 -2,417
Sep18 180328 316.90 317.00 311.25 316.65 +0.60 673 7,598 +247
Dec18 180328 313.30 317.15 312.45 317.15 +0.70 18 33,651 +33
Total Volume and Open Interest 312,990 293,571 -2,137
GSCI(CME)
Apr18 180328 450.70 452.00 447.55 450.30 -2.60 65 15,187 -27
May18 180328 450.90 450.90 450.90 450.90 -2.60      
Jun18 180328 451.45 451.45 451.45 451.45 -2.60      
Total Volume and Open Interest 65 15,187 -27
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy