Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 29, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180329 1019.50 1050.75 1012.50 1044.75 +26.75 98,041 348,391 -3,708
Jul18 180329 1029.25 1060.75 1023.00 1055.50 +26.75 56,035 249,161 +4,332
Aug18 180329 1031.25 1062.00 1025.00 1058.00 +27.50 5,215 29,769 +637
Sep18 180329 1023.00 1053.00 1015.75 1051.25 +30.00 1,628 10,108 +113
Nov18 180329 1016.50 1049.25 1009.75 1047.75 +31.25 20,773 176,926 +1,042
Jan19 180329 1019.25 1051.75 1012.75 1049.75 +30.50 1,405 22,162 -306
Mar19 180329 1017.50 1047.75 1011.25 1045.75 +28.25 1,107 18,395 +429
May19 180329 1018.50 1047.00 1012.00 1044.50 +26.75 267 5,188 +64
Jul19 180329 1016.50 1049.50 1015.00 1045.50 +24.50 91 6,701 +43
Aug19 180329 1040.25 1040.25 1040.25 1040.25 +24.50 0 78 +0
Sep19 180329 1023.25 1023.25 1023.25 1023.25 +24.50 0 42 +0
Nov19 180329 986.00 1010.00 985.00 1003.75 +16.00 127 5,767 +14
Jan20 180329 987.75 1010.75 987.50 1009.00 +16.25 0 21 +0
Mar20 180329 1009.50 1009.50 1009.50 1009.50 +16.25 0 2 +0
Total Volume and Open Interest 184,691 872,794 +2,660
Soybean Meal(CBOT)
May18 180329 371.80 386.20 367.80 384.00 +12.70 42,453 189,325 -979
Jul18 180329 373.70 388.00 370.20 386.30 +12.60 22,069 124,981 +1,919
Aug18 180329 370.00 384.40 367.10 383.20 +12.70 3,542 26,854 +142
Sep18 180329 366.10 380.90 363.80 380.00 +13.20 1,830 14,679 -154
Oct18 180329 361.70 377.20 359.60 376.30 +13.70 1,738 16,850 +507
Dec18 180329 360.90 375.40 357.60 374.70 +13.70 7,375 59,456 +386
Jan19 180329 358.10 371.50 354.70 370.80 +13.20 341 6,341 -37
Mar19 180329 349.20 363.00 348.70 362.50 +11.10 513 9,576 +69
May19 180329 345.60 358.00 344.20 357.60 +9.90 219 6,178 +118
Jul19 180329 345.50 357.60 345.40 357.00 +9.20 20 3,696 +2
Total Volume and Open Interest 80,167 463,132 +1,930
Soybean Oil(CBOT)
May18 180329 31.62 32.15 31.42 31.87 +0.25 41,864 236,459 -1,101
Jul18 180329 31.88 32.40 31.67 32.13 +0.25 25,223 125,244 +2,188
Aug18 180329 32.00 32.52 31.80 32.26 +0.26 4,778 27,735 +654
Sep18 180329 32.13 32.64 31.94 32.37 +0.24 3,470 20,875 +686
Oct18 180329 32.27 32.68 32.06 32.50 +0.25 1,525 17,114 +333
Dec18 180329 32.53 33.30 32.31 32.79 +0.26 6,061 63,269 +856
Jan19 180329 32.62 33.24 32.55 32.99 +0.24 340 11,271 +27
Mar19 180329 33.00 33.48 32.79 33.22 +0.23 198 8,379 +88
May19 180329 33.14 33.62 33.00 33.44 +0.25 61 2,851 +1
Jul19 180329 33.26 33.81 33.20 33.66 +0.27 89 2,268 +15
Total Volume and Open Interest 83,678 518,872 +3,741
Canola(WCE)
May18 180329 520.9 525.9 517.7 522.7 +0.9 8,270 76,387 +1,977
Jul18 180329 525.8 531.2 523.0 528.4 +1.6 3,969 54,115 +527
Nov18 180329 514.5 518.9 510.0 516.6 +0.6 2,432 60,878 +553
Jan19 180329 518.1 522.3 513.7 520.1 +0.2 166 5,028 +123
Mar19 180329 519.1 523.1 515.4 521.3 -0.4 1 585 +1
Total Volume and Open Interest 14,838 197,257 +3,181
Corn(CBOT)
May18 180329 373.75 389.25 373.75 387.75 +14.25 134,332 646,134 -9,364
Jul18 180329 382.75 397.50 382.00 396.25 +14.00 56,786 490,016 +5,764
Sep18 180329 389.00 404.00 388.75 403.25 +14.25 24,416 212,295 +2,190
Dec18 180329 396.75 411.75 396.75 411.50 +14.50 33,477 354,891 -553
Mar19 180329 403.75 418.50 403.75 418.25 +13.75 4,273 78,448 +1,359
May19 180329 408.75 422.25 408.75 422.25 +13.00 958 16,322 +82
Jul19 180329 412.50 425.75 412.50 425.50 +12.50 1,802 22,853 -8
Sep19 180329 401.50 410.75 401.50 409.00 +7.50 74 3,074 +56
Dec19 180329 404.75 414.50 404.00 412.25 +7.00 1,208 25,303 +384
Mar20 180329 414.00 420.50 414.00 420.50 +6.50 82 395 +74
Total Volume and Open Interest 257,468 1,850,903 -8
Wheat(CBOT)
May18 180329 447.50 455.75 441.50 451.00 +5.50 57,977 224,069 +74
Jul18 180329 465.00 472.50 459.00 468.50 +5.75 34,937 132,355 +3,790
Sep18 180329 481.00 489.25 475.75 485.25 +5.75 10,314 59,373 +232
Dec18 180329 502.50 510.25 497.00 506.50 +5.50 4,626 57,536 +285
Mar19 180329 518.00 525.50 513.50 522.25 +5.25 956 16,812 +65
May19 180329 528.00 534.00 522.25 531.00 +5.25 69 1,610 +9
Total Volume and Open Interest 108,967 498,346 +4,453
Wheat(KCBT)
May18 180329 461.25 471.50 456.00 467.25 +6.25 23,386 107,448 -1,189
Jul18 180329 482.50 490.75 475.50 486.25 +6.25 18,576 81,975 +1,341
Sep18 180329 499.25 509.25 494.00 505.25 +6.50 4,632 42,628 +771
Dec18 180329 524.00 533.00 517.50 529.75 +7.25 2,781 31,411 -439
Mar19 180329 538.00 547.75 532.25 544.75 +7.50 479 13,425 +101
May19 180329 540.75 554.00 539.25 551.25 +6.75 61 1,816 +23
Jul19 180329 544.75 557.50 544.00 554.75 +6.00 4 1,573 +0
Total Volume and Open Interest 49,919 280,634 +608
Wheat(MGE)
May18 180329 589.25 592.00 575.00 578.50 -11.00 3,793 32,190 -459
Jul18 180329 597.00 600.00 583.25 586.50 -11.50 1,090 12,863 +251
Sep18 180329 605.00 606.25 591.00 594.00 -11.50 289 8,825 -23
Dec18 180329 618.50 618.50 604.00 607.00 -11.25 79 6,276 -2
Mar19 180329 628.00 628.00 615.00 618.50 -9.50 15 1,101 +1
May19 180329 627.00 629.00 622.50 625.50 -7.50 6 29 +6
Total Volume and Open Interest 5,272 61,317 -226
Oats(CBOT)
May18 180329 222.75 228.25 221.50 225.00 +3.25 386 4,534 +62
Jul18 180329 230.50 236.25 230.25 233.75 +3.25 67 1,171 +34
Sep18 180329 239.00 240.25 239.00 239.50 +1.00 0 55 +0
Dec18 180329 251.00 251.00 250.75 250.75 +1.50 33 423 +33
Total Volume and Open Interest 486 6,213 +129
Rough Rice(CBOT)
May18 180329 12.43 12.47 12.34 12.35 -0.09 299 5,750 -64
Jul18 180329 12.61 12.61 12.52 12.52 -0.09 126 1,354 +6
Sep18 180329 11.80 11.83 11.75 11.81 -0.02 100 1,104 +52
Nov18 180329 11.58 11.58 11.58 11.58 -0.10      
Total Volume and Open Interest 525 8,208 -6
Live Cattle(CME)
Apr18 180329 116.200 116.980 113.150 113.750 -2.250 9,248 43,025 -2,201
Jun18 180329 105.750 106.930 102.580 102.580 -3.000 32,774 159,907 -304
Aug18 180329 104.650 105.650 101.450 101.480 -2.970 14,058 75,368 +1,061
Oct18 180329 108.480 109.035 105.300 105.430 -2.870 7,529 44,008 +989
Dec18 180329 112.535 112.950 109.950 110.035 -2.350 4,362 23,813 +309
Feb19 180329 114.500 115.035 112.135 112.350 -2.200 1,329 6,397 +261
Total Volume and Open Interest 69,613 357,162 +146
Feeder Cattle(CME)
Mar18 180329 136.050 136.185 135.500 135.600 -0.385 680 3,133 -151
Apr18 180329 137.830 139.330 133.325 133.325 -4.505 2,774 11,649 -582
May18 180329 138.700 139.935 134.000 134.035 -4.465 6,020 19,901 +613
Aug18 180329 144.435 145.500 140.035 140.435 -4.000 2,761 12,731 +106
Sep18 180329 145.600 146.285 141.035 141.330 -3.970 536 2,799 +28
Oct18 180329 145.600 146.400 141.130 141.500 -3.950 245 2,218 +12
Nov18 180329 145.785 146.380 140.880 141.100 -4.230 137 1,602 +30
Total Volume and Open Interest 13,195 54,643 +71
Lean Hogs(CME)
Apr18 180329 57.050 57.500 56.900 57.250 +0.320 6,605 24,141 -1,478
May18 180329 67.600 67.850 66.830 67.830 +0.500 337 4,220 +71
Jun18 180329 76.400 76.750 75.480 76.550 -0.085 16,933 100,458 +2,488
Jul18 180329 77.580 77.850 76.830 77.550 -0.100 6,856 26,580 +917
Aug18 180329 77.400 77.785 76.885 77.285 -0.365 4,346 30,748 +198
Oct18 180329 66.000 66.180 65.535 65.885 -0.115 2,927 34,973 +374
Dec18 180329 60.380 60.500 59.680 59.880 -0.500 962 15,471 +72
Feb19 180329 64.080 64.300 63.500 63.680 -0.670 142 2,317 +43
Total Volume and Open Interest 39,171 239,660 +2,706
Class III Milk(CME)
Mar18 180329 14.24 14.24 14.23 14.23 unch 74 4,240 -5
Apr18 180329 14.38 14.38 14.27 14.27 -0.07 115 3,349 +3
May18 180329 14.35 14.36 14.21 14.27 -0.06 53 3,370 -9
Jun18 180329 14.71 14.75 14.65 14.66 -0.07 64 2,770 +11
Jul18 180329 15.28 15.28 15.23 15.23 -0.04 17 1,922 -4
Aug18 180329 15.62 15.63 15.60 15.61 -0.05 3 1,642 +0
Sep18 180329 15.89 15.91 15.87 15.90 -0.03 44 1,848 +1
Oct18 180329 15.87 15.92 15.86 15.90 -0.05 50 1,546 +31
Nov18 180329 15.86 15.86 15.83 15.83 -0.03 3 1,475 +3
Dec18 180329 15.83 15.83 15.78 15.78 -0.05 0 1,427 +0
Jan19 180329 15.62 15.69 15.62 15.64 +0.02 2 104 +0
Feb19 180329 15.63 15.65 15.63 15.65 +0.02 2 65 +2
Mar19 180329 15.61 15.61 15.61 15.61 unch 2 38 +0
Total Volume and Open Interest 429 24,074 +33
Cocoa(ICE)
May18 180329 2581 2607 2545 2556 -41 20,383 109,767 -620
Jul18 180329 2613 2635 2573 2584 -45 11,486 76,744 +351
Sep18 180329 2625 2648 2585 2595 -49 6,590 37,704 -610
Dec18 180329 2622 2648 2586 2593 -52 2,553 32,853 +430
Mar19 180329 2609 2632 2572 2578 -53 2,463 22,355 +252
May19 180329 2621 2622 2575 2582 -53 494 10,818 -40
Jul19 180329 2629 2629 2585 2589 -53 19 4,952 +0
Total Volume and Open Interest 44,067 304,154 -190
Coffee "C"(ICE)
May18 180329 117.80 118.75 117.40 118.15 +0.40 20,496 140,358 -407
Jul18 180329 119.80 120.75 119.45 120.20 +0.40 8,697 59,897 +606
Sep18 180329 122.20 122.90 121.75 122.35 +0.35 4,366 32,012 -96
Dec18 180329 125.50 126.30 125.20 125.70 +0.25 3,645 24,624 -255
Mar19 180329 129.20 129.70 128.80 129.20 +0.25 497 9,531 +33
May19 180329 131.35 132.00 131.10 131.55 +0.25 603 4,516 +345
Total Volume and Open Interest 38,449 275,252 +242
Orange Juice(ICE)
May18 180329 140.90 141.30 139.85 141.10 unch 364 9,560 +23
Jul18 180329 140.90 141.55 140.00 141.55 +0.35 101 1,988 +11
Sep18 180329 141.70 141.70 141.70 141.70 +0.30 54 1,050 +23
Nov18 180329 142.30 142.30 142.30 142.30 +0.15 6 602 +5
Jan19 180329 142.95 142.95 142.95 142.95 +0.10 1 27 +1
Mar19 180329 143.45 143.45 143.45 143.45 +0.05 0 13 +0
Total Volume and Open Interest 526 13,240 +63
Sugar #11(ICE)
May18 180329 12.25 12.38 12.19 12.35 +0.14 85,740 403,088 -14,835
Jul18 180329 12.38 12.49 12.33 12.46 +0.12 48,865 247,558 +11,288
Oct18 180329 12.80 12.89 12.78 12.87 +0.09 31,292 150,081 +2,244
Mar19 180329 14.12 14.15 14.02 14.13 +0.06 16,970 104,620 +4,024
May19 180329 14.34 14.39 14.28 14.35 +0.05 11,137 29,700 +5,208
Jul19 180329 14.47 14.53 14.42 14.47 +0.04 2,206 16,217 +836
Oct19 180329 14.72 14.79 14.68 14.72 +0.03 2,143 14,547 +1,301
Mar20 180329 15.31 15.33 15.29 15.32 +0.02 880 5,411 +131
Total Volume and Open Interest 199,241 974,778 +10,199
London Cocoa(LCE)
May18 180329 1792 1800 1749 1753 -43 13,059 72,556 -2,231
Jul18 180329 1818 1822 1776 1780 -39 6,774 54,680 -79
Sep18 180329 1818 1830 1784 1789 -38 3,401 30,004 -298
Dec18 180329 1817 1829 1783 1788 -37 2,504 45,366 -1,110
Mar19 180329 1802 1814 1770 1774 -35 1,829 35,077 -1,134
May19 180329 1805 1808 1773 1774 -34 317 13,537 -168
Jul19 180329 1809 1813 1779 1779 -33 164 7,104 -30
Total Volume and Open Interest 28,340 264,093 -4,928
London Sugar(LCE)
May18 180329 348.30 352.90 347.90 351.20 +3.40 10,526 39,153 -4,047
Aug18 180329 340.40 343.10 339.40 342.80 +3.20 6,554 35,465 +2,566
Oct18 180329 339.90 341.30 339.00 341.00 +1.90 1,777 11,296 +550
Dec18 180329 347.00 347.90 346.30 347.80 +1.30 602 5,506 +167
Mar19 180329 357.00 357.00 356.50 357.00 +0.40 172 4,237 +109
Total Volume and Open Interest 19,743 98,834 -630
Cotton(ICE)
May18 180329 80.74 82.20 80.68 81.46 +0.72 13,131 113,091 -339
Jul18 180329 81.18 82.51 81.08 81.80 +0.62 6,618 72,762 +1,442
Oct18 180329 79.23 79.23 79.23 79.23 -0.08 0 8 +0
Dec18 180329 76.95 77.78 76.90 77.73 +0.74 2,323 73,302 +652
Mar19 180329 77.22 77.93 77.13 77.82 +0.59 74 12,295 +57
May19 180329 77.43 78.03 77.43 77.93 +0.53 0 865 +0
Total Volume and Open Interest 22,146 278,286 +1,812
Lumber(CME)
May18 180329 510.9 517.1 510.9 515.7 +8.6 864 5,340 -81
Jul18 180329 499.5 506.0 499.4 505.4 +9.4 159 869 +56
Sep18 180329 487.0 491.0 487.0 489.7 +7.3 21 161 -8
Nov18 180329 466.9 472.9 466.9 472.0 +9.1 7 88 +0
Total Volume and Open Interest 1,051 6,470 -33
Crude Oil(NYM)
May18 180329 64.69 65.26 64.16 64.94 +0.56 670,811 512,247 -241
Jun18 180329 64.70 65.19 64.12 64.87 +0.52 156,307 357,399 +9,674
Jul18 180329 64.33 64.88 63.83 64.54 +0.48 67,669 159,602 +3,560
Aug18 180329 63.84 64.37 63.35 64.04 +0.45 43,772 112,129 -11
Sep18 180329 63.26 63.81 62.83 63.48 +0.41 43,528 175,723 +5,580
Oct18 180329 62.73 63.24 62.30 62.92 +0.38 18,018 101,876 +396
Nov18 180329 62.23 62.67 61.80 62.40 +0.35 10,328 76,334 +113
Dec18 180329 61.76 62.22 61.31 61.91 +0.32 63,890 255,928 +4,030
Jan19 180329 61.32 61.64 60.88 61.43 +0.31 4,863 87,845 -935
Feb19 180329 60.39 61.08 60.39 60.94 +0.29 2,368 57,754 +300
Mar19 180329 60.32 60.73 59.96 60.48 +0.27 3,637 53,234 +60
Apr19 180329 59.82 60.12 59.62 60.06 +0.26 1,076 26,356 +178
May19 180329 59.67 59.67 59.67 59.67 +0.24 1,396 22,953 +333
Jun19 180329 59.16 59.56 58.81 59.31 +0.22 14,080 121,530 +2,357
Jul19 180329 58.92 58.92 58.92 58.92 +0.20 1,281 19,756 +260
Aug19 180329 58.56 58.56 58.56 58.56 +0.18 2,421 17,120 +1,123
Total Volume and Open Interest 1,132,857 2,513,575 +30,216
e-miNY Crude Oil(NYM)
May18 180329 64.675 65.275 64.175 64.950 +0.575 14,640 1,851 -169
Jun18 180329 64.650 65.175 64.125 64.875 +0.525 264 335 +18
Jul18 180329 63.950 64.825 63.875 64.550 +0.500 41 88 +5
Aug18 180329 63.500 64.050 63.500 64.050 +0.450 0 124 +0
Sep18 180329 63.475 63.475 63.475 63.475 +0.400 0 70 +0
Oct18 180329 62.925 62.925 62.925 62.925 +0.375 0 38 +0
Nov18 180329 62.400 62.400 62.400 62.400 +0.350 2 131 +0
Dec18 180329 62.025 62.150 61.500 61.900 +0.300 8 169 -1
Jan19 180329 61.425 61.425 61.425 61.425 +0.300 0 70 +0
Feb19 180329 60.950 60.950 60.950 60.950 +0.300 0 38 +0
Total Volume and Open Interest 14,955 3,007 -147
NY Harbor ULSD(NYM)
Apr18 180329 201.95 203.55 199.88 202.84 +1.36 21,756 16,207 -9,586
May18 180329 201.57 203.63 199.56 202.10 +0.71 62,294 132,923 +4,862
Jun18 180329 201.82 203.40 199.43 201.90 +0.74 31,164 75,214 +1,600
Jul18 180329 201.62 203.22 199.39 201.80 +0.79 13,138 42,374 +1,325
Aug18 180329 201.23 203.06 199.33 201.71 +0.85 8,926 26,368 +731
Sep18 180329 201.36 203.13 199.55 201.85 +0.87 4,430 21,565 +920
Oct18 180329 199.88 203.16 199.61 201.90 +0.89 2,818 11,308 +88
Nov18 180329 201.31 203.11 199.56 201.86 +0.91 1,450 10,977 -191
Dec18 180329 201.04 202.91 199.38 201.67 +0.92 8,231 51,427 -763
Jan19 180329 201.07 202.83 199.37 201.62 +0.91 640 8,890 +18
Feb19 180329 199.57 202.43 199.10 201.28 +0.92 344 3,242 -7
Mar19 180329 198.33 201.44 198.20 200.29 +0.89 314 3,222 +6
Apr19 180329 199.00 199.61 196.55 198.51 +0.86 138 1,739 -52
May19 180329 197.39 197.39 197.39 197.39 +0.82 11 675 +4
Total Volume and Open Interest 156,157 418,447 -1,054
RBOB Gasoline(NYM)
Apr18 180329 201.54 202.92 200.52 201.79 +0.63 31,969 18,323 -7,207
May18 180329 202.50 203.97 200.98 202.06 +0.14 63,149 163,771 +2,873
Jun18 180329 202.60 204.15 201.21 202.50 +0.32 33,153 69,702 +1,151
Jul18 180329 201.89 203.28 200.48 201.93 +0.39 18,729 49,588 +2,275
Aug18 180329 199.90 201.59 198.69 200.34 +0.47 10,920 31,726 +916
Sep18 180329 197.70 199.11 196.22 197.97 +0.53 9,876 32,392 +704
Oct18 180329 183.45 185.54 182.65 184.51 +0.59 5,532 13,448 +106
Nov18 180329 179.06 181.77 178.89 180.84 +0.71 2,079 14,240 +453
Dec18 180329 177.72 179.07 176.17 178.17 +0.79 4,689 24,911 +297
Jan19 180329 175.86 177.86 174.99 177.01 +0.85 624 9,334 +179
Total Volume and Open Interest 181,424 434,056 +1,784
e-miNY RBOB Gasoline(NYM)
Apr18 180328 201.16 201.16 201.16 201.16 -0.19 1 0 -1
May18 180329 202.06 202.06 202.06 202.06 +0.14      
Jun18 180329 202.50 202.50 202.50 202.50 +0.32      
Jul18 180329 201.93 201.93 201.93 201.93 +0.39      
Total Volume and Open Interest      
Natural Gas(NYM)
May18 180329 2.706 2.764 2.698 2.733 +0.035 148,928 400,625 +10,719
Jun18 180329 2.753 2.810 2.752 2.778 +0.027 52,180 98,340 +4,941
Jul18 180329 2.810 2.862 2.807 2.832 +0.024 35,034 156,546 +2,351
Aug18 180329 2.824 2.873 2.824 2.847 +0.024 12,261 62,081 -1,127
Sep18 180329 2.810 2.857 2.808 2.833 +0.024 17,058 99,655 +2,906
Oct18 180329 2.823 2.871 2.822 2.846 +0.024 24,437 132,106 +1,572
Nov18 180329 2.867 2.912 2.867 2.889 +0.022 6,352 42,681 +257
Dec18 180329 2.990 3.032 2.990 3.012 +0.022 5,205 47,339 +595
Jan19 180329 3.074 3.113 3.073 3.095 +0.021 12,166 71,657 +2,666
Feb19 180329 3.044 3.076 3.044 3.059 +0.019 4,405 32,545 +169
Mar19 180329 2.942 2.972 2.942 2.955 +0.013 8,980 60,898 +1,834
Apr19 180329 2.666 2.680 2.661 2.665 +0.004 8,991 68,604 +1,167
May19 180329 2.634 2.648 2.629 2.634 +0.004 1,795 23,610 +278
Jun19 180329 2.671 2.671 2.656 2.660 +0.004 623 14,287 +123
Jul19 180329 2.698 2.699 2.685 2.689 +0.004 1,142 11,843 +91
Aug19 180329 2.703 2.703 2.689 2.694 +0.003 470 10,285 +68
Total Volume and Open Interest 346,749 1,424,561 +24,044
Brent Crude Oil(ICE)
May18 180329 69.86 70.44 69.10 70.27 +0.74 131,391 115,692 -23,469
Jun18 180329 69.03 69.77 68.22 69.34 +0.58 299,889 610,439 +14,786
Jul18 180329 68.54 69.24 67.79 68.85 +0.53 112,570 279,684 +14,230
Aug18 180329 68.08 68.73 67.37 68.36 +0.49 61,418 140,234 +1,511
Sep18 180329 67.64 68.25 66.96 67.91 +0.46 65,432 180,661 +4,064
Oct18 180329 67.17 67.80 66.53 67.49 +0.44 34,326 96,380 -938
Nov18 180329 66.83 67.41 66.20 67.09 +0.42 20,128 81,408 +868
Dec18 180329 66.46 66.99 65.77 66.68 +0.40 87,626 255,963 -533
Jan19 180329 66.01 66.59 65.46 66.29 +0.38 11,389 52,064 +2,349
Feb19 180329 65.67 65.94 65.67 65.94 +0.37 7,703 36,316 +3,440
Mar19 180329 65.58 65.58 65.58 65.58 +0.35 6,930 37,875 +250
Apr19 180329 65.22 65.22 65.22 65.22 +0.33 1,663 13,308 +104
May19 180329 64.87 64.87 64.87 64.87 +0.31 3,045 19,316 +640
Jun19 180329 64.28 64.77 63.86 64.52 +0.29 21,961 86,966 +268
Total Volume and Open Interest 916,997 2,447,308 +19,381
Gas Oil(ICE)
Apr18 180329 616.75 622.50 609.00 619.75 +1.75 66,516 108,972 -7,929
May18 180329 615.00 620.50 607.75 618.00 +1.75 92,038 194,311 +4,805
Jun18 180329 611.75 616.25 604.50 614.00 +1.75 67,653 149,792 +1,706
Jul18 180329 607.25 612.25 601.50 610.50 +1.75 38,148 61,192 +3,336
Aug18 180329 605.50 610.75 600.25 609.00 +1.75 16,580 42,105 -1,703
Sep18 180329 604.75 609.75 600.00 608.25 +1.75 11,938 44,180 -1,507
Oct18 180329 603.75 609.00 599.50 607.00 +1.75 6,234 35,219 +1,087
Nov18 180329 600.75 605.50 596.25 604.00 +1.75 5,156 19,379 +1,880
Dec18 180329 598.75 603.25 593.50 601.25 +1.75 30,061 114,563 +115
Jan19 180329 595.00 600.25 592.25 599.25 +1.75 4,285 20,832 +591
Total Volume and Open Interest 354,898 963,052 +4,894
Ethanol(CBOT)
Apr18 180329 1.439 1.454 1.438 1.454 +0.029 211 267 -65
May18 180329 1.447 1.476 1.446 1.473 +0.028 256 949 +20
Jun18 180329 1.468 1.479 1.468 1.477 +0.024 10 352 +5
Jul18 180329 1.477 1.477 1.477 1.477 +0.024 39 268 +38
Aug18 180329 1.478 1.478 1.478 1.478 +0.024 0 8 +0
Sep18 180329 1.479 1.480 1.479 1.479 +0.024 0 110 +0
Oct18 180329 1.472 1.472 1.472 1.472 +0.024 0 1 +0
Nov18 180329 1.456 1.456 1.456 1.456 +0.024 0 16 +0
Total Volume and Open Interest 516 2,010 -2
WTI Crude Oil(ICE)
May18 180329 64.65 65.26 64.18 64.94 +0.56 58,446 68,818 -1,798
Jun18 180329 64.61 65.19 64.13 64.87 +0.52 73,870 91,276 +2,680
Jul18 180329 64.28 64.88 63.83 64.54 +0.48 33,490 40,147 +422
Aug18 180329 63.79 64.36 63.39 64.04 +0.45 21,334 23,551 -5,416
Sep18 180329 63.24 63.80 62.88 63.48 +0.41 12,067 33,010 +1,412
Oct18 180329 62.81 63.24 62.37 62.92 +0.38 8,066 13,092 +1,063
Nov18 180329 62.28 62.71 61.87 62.40 +0.35 4,210 16,717 +778
Dec18 180329 61.80 62.20 61.33 61.91 +0.32 19,455 113,053 +1,958
Jan19 180329 61.18 61.43 61.18 61.43 +0.31 1,098 7,465 +590
Feb19 180329 60.94 60.94 60.94 60.94 +0.29 77 5,379 -17
Mar19 180329 60.48 60.48 60.48 60.48 +0.27 789 8,527 +280
Apr19 180329 60.06 60.06 60.06 60.06 +0.26 58 1,780 +29
May19 180329 59.67 59.67 59.67 59.67 +0.24 55 2,571 +2
Jun19 180329 59.13 59.44 59.13 59.31 +0.22 2,332 25,819 -56
Jul19 180329 58.92 58.92 58.92 58.92 +0.20 100 1,873 +30
Aug19 180329 58.56 58.56 58.56 58.56 +0.18 52 1,303 -13
Total Volume and Open Interest 240,392 553,143 +2,256
US Dollar Index(ICE)
Jun18 180329 89.725 89.840 89.575 89.813 +0.092 24,993 34,449 -1,015
Sep18 180329 89.265 89.395 89.175 89.393 +0.098 105 935 -14
Dec18 180329 88.785 88.975 88.765 88.973 +0.083 10 299 +2
Total Volume and Open Interest 25,109 35,691 -1,028
Australian Dollar(CME)
Jun18 180329 76.60 76.91 76.44 76.76 +0.13 86,810 101,836 +3,417
Sep18 180329 76.64 76.91 76.52 76.81 +0.13 25 644 +1
Dec18 180329 76.61 76.87 76.61 76.87 +0.12 33 370 +27
Total Volume and Open Interest 87,810 104,797 +3,469
British Pound(CME)
Jun18 180329 141.25 141.38 140.54 140.58 -0.69 138,937 173,671 -7,134
Sep18 180329 141.66 141.79 141.12 141.12 -0.68 72 512 +31
Dec18 180329 141.70 142.42 141.70 141.70 -0.69 1 31 +0
Total Volume and Open Interest 141,714 176,947 -7,059
Canadian Dollar(CME)
Jun18 180329 77.51 77.86 77.38 77.63 +0.07 76,069 120,670 -1,213
Sep18 180329 77.62 77.92 77.58 77.76 +0.08 53 2,553 +33
Dec18 180329 77.78 78.01 77.78 77.88 +0.10 33 3,818 +18
Mar19 180329 78.12 78.12 77.99 77.99 +0.09 0 57 +0
Total Volume and Open Interest 76,213 127,568 -1,183
Japanese Yen(CME)
Jun18 180329 94.08 94.57 93.98 94.44 +0.38 140,964 159,521 -9,457
Sep18 180329 94.90 95.14 94.84 95.06 +0.38 136 637 +37
Dec18 180329 95.35 95.72 95.35 95.72 +0.37 1 524 -1
Total Volume and Open Interest 141,260 162,038 -9,429
Swiss Franc(CME)
Jun18 180329 105.12 105.40 104.99 105.14 -0.05 22,868 44,585 +187
Sep18 180329 105.99 106.23 105.86 106.01 -0.05 0 43 +0
Dec18 180329 107.02 107.06 106.85 106.97 -0.04 10 20 +0
Total Volume and Open Interest 22,878 44,649 +187
EuroFX(CME)
Jun18 180329 123.80 124.04 123.52 123.59 -0.22 238,935 503,876 -4,987
Sep18 180329 124.60 124.90 124.42 124.48 -0.23 143 2,849 -27
Dec18 180329 125.66 125.85 125.41 125.43 -0.22 112 3,470 +29
Total Volume and Open Interest 243,789 514,049 -5,281
Mexican Peso(CME)
Apr18 180329 554.38 554.38 548.50 548.50 +2.25      
May18 180329 546.13 546.13 546.13 546.13 +2.38      
Total Volume and Open Interest 60,501 199,947 +2,551
Brazilian Real(CME)
Apr18 180329 300.00 301.00 300.00 300.85 +0.65 19,406 6,917 -11,410
May18 180329 300.55 302.95 299.35 302.05 +2.75 18,893 23,814 +17,171
Jun18 180329 299.00 302.00 298.65 301.15 +2.80 919 1,466 +708
Jul18 180329 300.30 300.30 300.30 300.30 +2.75 0 50 +0
Total Volume and Open Interest 39,218 32,300 +6,469
30-Year T-Bonds(CBOT)
Jun18 180329 145~220 146~240 145~190 146~200 +0~240 332,668 799,319 +5,991
Sep18 180329 145~210 145~220 144~240 145~210 +0~240 3 80 +2
Dec18 180329 144~300 144~300 144~300 144~300 +0~240      
Total Volume and Open Interest 332,671 799,399 +5,993
10-Year T-Notes(CBOT)
Jun18 180329 120~260 121~060 120~255 121~045 +0~075 1,842,010 3,502,447 +11,969
Sep18 180329 120~170 120~290 120~170 120~285 +0~070 14 454 +0
Dec18 180329 120~245 120~245 120~245 120~245 +0~070      
Total Volume and Open Interest 1,842,024 3,502,901 +11,969
5-Year T-Notes(CBOT)
Mar18 180329 114~224 114~236 114~224 114~234 +0~032 2,050 3,096 +277
Jun18 180329 114~102 114~160 114~094 114~146 +0~034 1,167,487 3,383,281 +16,716
Sep18 180329 114~146 114~146 114~146 114~146 +0~034 0 6 +0
Total Volume and Open Interest 1,169,537 3,386,383 +16,993
2 Year T-Notes(CBOT)
Mar18 180329 106~176 106~180 106~170 106~174 unch 4,559 9,681 -1,960
Jun18 180329 106~090 106~102 106~086 106~096 +0~004 558,250 1,904,380 +14,647
Sep18 180329 106~096 106~096 106~096 106~096 +0~004      
Total Volume and Open Interest 562,809 1,914,061 +12,687
Eurodollars(CME)
Jun18 180329 97.715 97.715 97.690 97.700 -0.015 686,285 1,789,818 +12,019
Sep18 180329 97.635 97.635 97.610 97.625 -0.010 448,436 1,503,132 -13,551
Dec18 180329 97.515 97.520 97.490 97.505 -0.015 589,746 2,068,572 +23,387
Mar19 180329 97.420 97.430 97.400 97.410 -0.015 335,668 1,420,594 +6,355
Jun19 180329 97.330 97.340 97.310 97.325 -0.010 392,046 1,537,433 +1,035
Sep19 180329 97.275 97.290 97.260 97.275 -0.005 256,016 953,415 -5,621
Dec19 180329 97.215 97.230 97.200 97.215 -0.005 389,393 2,159,579 -7,943
Mar20 180329 97.200 97.215 97.190 97.205 -0.005 241,184 913,581 +7,588
Jun20 180329 97.190 97.210 97.185 97.200 unch 176,106 898,041 +11,822
Sep20 180329 97.175 97.200 97.170 97.190 +0.005 158,921 662,987 +17,031
Dec20 180329 97.150 97.175 97.145 97.165 +0.005 171,694 932,835 +20,627
Mar21 180329 97.150 97.180 97.145 97.170 +0.010 133,318 332,260 -3,292
Jun21 180329 97.140 97.175 97.135 97.165 +0.010 81,014 280,301 -4,822
Sep21 180329 97.130 97.170 97.125 97.160 +0.015 59,707 174,629 +1,737
Dec21 180329 97.110 97.155 97.105 97.140 +0.015 57,761 315,778 -282
Mar22 180329 97.100 97.145 97.095 97.135 +0.020 47,786 129,142 +74
Jun22 180329 97.095 97.140 97.090 97.130 +0.020 30,213 87,013 -836
Sep22 180329 97.085 97.135 97.080 97.125 +0.025 29,554 64,861 -2,446
Total Volume and Open Interest 4,602,472 138,624 +90,028
Ultra T-Bond(CBOT)
Mar18 180320 157~13 157~15 157~05 157~12 -0~31 2,741 16,610 -2,626
Jun18 180329 159~01 160~20 158~30 160~15 +1~05 119,892 943,277 -2,294
Sep18 180329 159~21 159~21 158~15 159~21 +1~05      
Total Volume and Open Interest 119,892 943,277 -2,294
Ultra 10-Yr T-Note(CBOT)
Mar18 180320 128~195 128~215 128~180 128~205 -0~115 514 5,089 -212
Jun18 180329 129~115 129~295 129~100 129~275 +0~125 200,712 549,340 +355
Sep18 180329 129~245 129~245 129~245 129~245 +0~125      
Total Volume and Open Interest 200,712 549,340 +355
30 Day Federal Funds(CBOT)
Mar18 180329 98.500 98.500 98.495 98.495 -0.002 185 122,271 -61
Apr18 180329 98.325 98.325 98.320 98.325 unch 5,681 363,372 -693
May18 180329 98.320 98.320 98.315 98.315 unch 26,604 203,207 -5,910
Jun18 180329 98.215 98.215 98.210 98.215 unch 27,796 130,939 +419
Jul18 180329 98.135 98.140 98.125 98.130 unch 47,614 280,069 +709
Aug18 180329 98.115 98.120 98.110 98.115 unch 37,951 172,563 -1,835
Total Volume and Open Interest 393,949 2,461,306 +16,452
Japanese Govt Bonds(SGX)
Jun18 180329 150.90 150.94 150.79 150.87 -0.04 1,083 18,781 +313
Sep18 180329 150.87 150.87 150.87 150.87 -0.04      
Dec18 180329 150.87 150.87 150.87 150.87 -0.04      
Total Volume and Open Interest 1,083 18,781 +313
Euro-Buxl(EUREX)
Jun18 180329 165.46 165.58 164.96 165.38 -0.30 47,735 275,803 +3,765
Sep18 180329 171.36 171.36 171.36 171.36 -0.42 77 1,243 +50
Dec18 180329 171.36 171.36 171.36 171.36 -0.42      
Total Volume and Open Interest 47,812 277,046 +3,815
Euro-Bund(EUREX)
Jun18 180329 159.24 159.48 159.14 159.43 +0.12 733,467 2,010,325 +31,997
Sep18 180329 159.10 159.26 159.04 159.25 +0.10 19 1,408 +174
Dec18 180329 157.43 157.43 157.43 157.43 +0.12      
Total Volume and Open Interest 733,486 2,011,733 +32,171
Euro-Bobl(EUREX)
Jun18 180329 131.16 131.27 131.12 131.25 +0.06 369,593 1,627,923 +38,369
Sep18 180329 130.64 130.64 130.64 130.64 +0.07 0 2 +0
Dec18 180329 130.64 130.64 130.64 130.64 +0.07      
Total Volume and Open Interest 369,593 1,627,925 +38,369
Euro-Schatz(EUREX)
Jun18 180329 111.96 111.98 111.96 111.97 +0.01 190,541 1,727,383 +33,383
Sep18 180329 111.79 111.79 111.79 111.79 +0.01 0 75 +0
Dec18 180329 111.79 111.79 111.79 111.79 +0.01      
Total Volume and Open Interest 190,541 1,727,458 +33,383
3-Mth Euribor(EUREX)
Mar18 180319 100.330 100.330 100.330 100.330 unch 100 5,834 -99
Jun18 180329 100.325 100.325 100.320 100.320 unch 5 4,446 +0
Sep18 180329 100.320 100.320 100.320 100.320 +0.005 0 3,426 +11
Total Volume and Open Interest 63 33,389 +61
Long Gilt(LIFFE)
Jun18 180329 122~15 122~30 122~15 122~26 +0~05 252,015 727,111 +6,702
Sep18 180329 122~03 122~03 122~03 122~03 +0~05      
Total Volume and Open Interest 252,015 727,111 -7,946
3-Mth Short Sterling(LIFFE)
Jun18 180329 99.10 99.11 99.08 99.09 -0.01 137,739 756,463 -4,787
Sep18 180329 99.01 99.03 99.00 99.01 unch 55,025 475,719 +4,619
Dec18 180329 98.93 98.95 98.91 98.92 -0.01 99,385 506,708 +11,444
Mar19 180329 98.85 98.88 98.84 98.85 -0.01 62,235 380,484 +6,444
Jun19 180329 98.78 98.81 98.77 98.78 -0.01 77,044 368,597 +10,386
Sep19 180329 98.73 98.75 98.71 98.72 -0.01 43,241 198,353 -1,666
Total Volume and Open Interest 789,411 3,836,972 +37,861
3-Mth Euribor(LIFFE)
Jun18 180329 100.320 100.325 100.315 100.320 unch 57,860 580,005 +12,609
Sep18 180329 100.315 100.315 100.310 100.315 unch 31,791 556,546 -857
Dec18 180329 100.300 100.300 100.295 100.300 unch 70,266 574,420 +12,449
Total Volume and Open Interest 722,414 4,861,109 +20,288
3-Mth Aus T-Bills(SFE)
Jun18 180329 98.12 98.13 98.10 98.11 -0.02 20,659 212,457 -2,387
Sep18 180329 98.10 98.12 98.09 98.09 -0.02 14,633 235,129 +3,243
Dec18 180329 98.05 98.07 98.03 98.04 -0.02 11,793 213,748 +171
Mar19 180329 97.98 98.00 97.96 97.98 -0.01 14,711 150,554 -2,492
Jun19 180329 97.90 97.91 97.89 97.90 -0.01 9,413 109,906 -501
Sep19 180329 97.82 97.84 97.81 97.82 -0.01 5,781 95,743 +1,178
Dec19 180329 97.75 97.77 97.73 97.74 -0.02 4,125 61,638 +90
Mar20 180329 97.68 97.70 97.67 97.68 -0.01 4,702 30,271 +628
Jun20 180329 97.61 97.62 97.61 97.62 -0.01 515 3,392 +0
Sep20 180329 97.58 97.59 97.57 97.57 -0.02 247 3,583 +95
Total Volume and Open Interest 86,729 1,118,313 -25
10-Year Aus T-Bonds(SFE)
Jun18 180329 97.39 97.43 97.38 97.39 -0.01 148,799 1,123,509 -547
Sep18 180329 97.40 97.40 97.39 97.39 -0.01 0 5 +0
Total Volume and Open Interest 148,799 1,123,514 -547
3-Year Aus T-Bonds(SFE)
Jun18 180329 97.89 97.91 97.86 97.86 -0.03 120,499 978,923 -8,124
Sep18 180329 97.86 97.86 97.86 97.86 -0.03      
Total Volume and Open Interest 120,499 978,923 -8,124
Gold(CMX)
Apr18 180329 1324.0 1327.1 1321.7 1322.8 -1.4 290,889 37,534 -71,096
Jun18 180329 1329.3 1332.6 1325.4 1327.3 -2.7 296,478 374,407 +46,757
Aug18 180329 1335.3 1338.5 1331.5 1333.3 -2.8 5,492 50,555 +1,198
Oct18 180329 1342.0 1343.3 1338.4 1339.3 -2.7 1,484 7,466 +665
Dec18 180329 1349.7 1351.2 1344.5 1345.8 -2.8 5,520 46,254 +980
Feb19 180329 1356.2 1356.2 1351.3 1352.1 -2.8 488 2,599 -248
Apr19 180329 1358.6 1358.9 1357.0 1358.4 -2.8 20 2,466 +14
Jun19 180329 1365.2 1365.2 1364.9 1364.9 -2.9 393 2,378 +54
Aug19 180329 1371.4 1371.4 1371.4 1371.4 -2.9 0 68 +0
Oct19 180329 1378.1 1378.1 1378.1 1378.1 -2.9 0 27 +0
Dec19 180329 1384.3 1384.9 1384.1 1384.9 -2.9 7 3,342 -6
Feb20 180329 1391.5 1391.5 1391.5 1391.5 -2.9      
Total Volume and Open Interest 603,101 529,678  
Silver(CMX)
May18 180329 1628.0 1634.0 1619.5 1626.8 +1.5 98,533 149,212 +49
Jul18 180329 1635.0 1643.0 1628.5 1635.4 +1.3 9,194 36,369 +1,141
Sep18 180329 1646.5 1650.0 1638.5 1645.2 +1.2 1,860 11,628 -62
Dec18 180329 1661.0 1666.5 1653.0 1659.6 +1.1 2,009 19,896 +524
Mar19 180329 1674.0 1674.0 1674.0 1674.0 +0.9 69 606 +45
May19 180329 1684.0 1684.0 1684.0 1684.0 +0.9 0 62 +0
Jul19 180329 1693.5 1693.5 1693.5 1693.5 +0.9 0 524 +0
Total Volume and Open Interest 111,902 219,438 +1,639
Platinum(NYMEX)
Apr18 180329 938.0 938.0 927.3 927.3 -7.4 15,580 5,427 -7,161
Jul18 180329 942.8 946.6 931.9 932.6 -8.2 29,217 70,072 +8,174
Oct18 180329 952.2 953.1 939.0 939.4 -8.2 508 1,062 +122
Jan19 180329 955.1 955.1 946.0 946.0 -7.9 4 19 +1
Total Volume and Open Interest 45,339 76,610 +1,133
Palladium(NYMEX)
Jun18 180329 963.55 968.15 934.40 943.80 -19.40 4,210 22,779 -199
Sep18 180329 960.50 960.90 933.00 938.65 -19.55 7 1,191 -2
Dec18 180329 932.25 932.25 932.25 932.25 -19.85 1 138 +1
Total Volume and Open Interest 4,218 24,108 -201
Copper(CMX)
May18 180329 300.10 304.90 299.45 302.55 +2.35 109,830 150,625 -136
Jul18 180329 302.10 306.90 301.55 304.60 +2.35 17,566 57,730 +2,368
Sep18 180329 303.90 308.65 303.80 306.45 +2.40 2,261 34,304 +355
Dec18 180329 305.75 310.80 305.75 308.55 +2.35 925 20,041 -26
Mar19 180329 310.45 311.50 309.70 310.35 +2.35 446 8,498 +29
Total Volume and Open Interest 131,937 293,126 +2,277
E-mini DJIA Index(CBOT)
Jun18 180329 23889 24288 23797 24147 +287 380,198 103,075 +269
Sep18 180329 23950 24318 23839 24178 +288 420 648 +158
Dec18 180329 24026 24340 23918 24237 +279 3 11 -1
Mar19 180329 24302 24302 24302 24302 +288 0 1 +0
Total Volume and Open Interest 380,621 103,735 +426
S & P 500(CME)
Jun18 180329 2610.40 2658.50 2601.60 2643.00 +35.40 2,851 50,228 -368
Sep18 180329 2647.80 2656.20 2647.80 2647.80 +35.60 0 25 +0
Dec18 180329 2652.80 2660.80 2652.80 2652.80 +36.00 0 300 +0
Mar19 180329 2659.80 2665.40 2659.80 2659.80 +38.40      
Total Volume and Open Interest 2,851 50,553 -368
S & P 500 E-Mini(CME)
Jun18 180329 2609.75 2659.50 2601.00 2643.00 +35.50 2,448,450 2,884,080 -5,571
Sep18 180329 2615.00 2664.00 2606.00 2647.75 +35.50 8,222 59,939 +3,133
Dec18 180329 2614.75 2668.00 2611.25 2652.75 +36.00 6,234 30,404 +3,284
Mar19 180329 2659.75 2666.75 2659.75 2659.75 +38.25 9 119 -8
Total Volume and Open Interest 2,462,915 2,974,542 +838
NASDAQ 100 E-Mini(CME)
Jun18 180329 6490.75 6653.75 6443.75 6594.00 +116.75 731,553 228,360 -1,359
Sep18 180329 6518.00 6682.00 6477.00 6627.00 +118.50 3,045 6,101 +1,469
Dec18 180329 6620.00 6695.00 6602.50 6659.25 +117.75 2 19 +0
Total Volume and Open Interest 734,600 234,482 +110
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 180329 1859.50 1890.90 1852.70 1883.10 +26.90 23,672 78,993 -754
Sep18 180329 1882.90 1890.20 1860.80 1890.20 +26.90 0 2 +0
Total Volume and Open Interest 23,672 78,995 -754
Volatility Index(CBOE)
Mar18 180321 18.45 18.70 17.35 17.76 -0.62 148,273 67,623 -9,620
Apr18 180329 20.80 21.10 19.30 19.78 -1.25 127,305 171,495 -5,943
May18 180329 19.80 19.96 18.80 19.23 -0.65 71,808 85,494 +5,631
Jun18 180329 19.30 19.43 18.47 18.83 -0.55 21,754 44,988 +374
Total Volume and Open Interest 243,881 394,874 +2,361
S & P 600(CME)
Mar18 180316 961.55 961.55 961.55 961.55 -0.35      
Jun18 180329 939.50 939.50 939.50 939.50 +9.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180329 1520.40 1543.50 1514.60 1532.10 +14.80 18,771 9,030 -224
Total Volume and Open Interest 18,771 9,030 -224
Nikkei 225(CME)
Jun18 180329 21300 21665 21030 21510 +240 19,385 47,301 -1,088
Sep18 180329 21510 21640 21070 21510 +235 7 11 +3
Total Volume and Open Interest 19,392 47,312 -1,085
Nikkei 225(SGX)
Jun18 180329 21040 21320 20865 21220 +180 131,682 154,638 -1,489
Sep18 180329 21190 21190 21190 21190 +185 0 135 +0
Dec18 180329 21050 21050 21050 21050 +185 0 3,061 +0
Total Volume and Open Interest 132,762 169,584 -747
Nikkei 225 Mini(JPX)
Mar18 180308 21220 21505 21215 21380 +180 1,175,814 690,008 -377,925
Jun18 180329 20985 21325 20865 21210 +180 1,335,257 366,681 +34,719
Sep18 180329 20930 21265 20815 21160 +230 6,718 6,562 +4
Total Volume and Open Interest 1,425,169 522,833 +38,447
Nikkei 225(JPX)
Mar18 180308 21220 21510 21220 21380 +180 183,025 267,964 -106,690
Jun18 180329 20980 21330 20870 21210 +180 102,909 339,604 +6,496
Sep18 180329 20910 21260 20840 21160 +230 484 7,228 +273
Total Volume and Open Interest 103,459 434,210 +7,276
Nikkei 225(CME) Yen
Mar18 180308 21485 21680 21295 21660 +220 72,985 48,326 -11,850
Jun18 180329 21260 21625 20980 21475 +245 52,275 66,791 -2,118
Sep18 180329 21420 21545 20960 21420 +245 2 2 +0
Total Volume and Open Interest 52,277 66,794 -2,118
Nikkei 225(CME) e-Mini Yen
Mar18 180308 21490 21660 21310 21660 +220 10 39 +5
Jun18 180329 21570 21590 21000 21470 +240 4 11 +1
Sep18 180329 21420 21420 21420 21420 +250      
Total Volume and Open Interest 4 11 +1
CAC 40(EURONEXT)
Apr18 180329 5112.0 5184.0 5112.0 5154.5 +37.0 84,077 299,339 +1,515
May18 180329 5068.5 5124.5 5068.5 5096.5 +36.5 116 163 +31
Jun18 180329 5004.0 5060.5 5002.5 5036.0 +36.0 394 32,747 +184
Total Volume and Open Interest 84,587 360,761 +1,730
Hang Seng Index(HKFE)
Mar18 180328 30792 30855 30307 30337 -442 266,165 77,827 -22,270
Apr18 180329 29933 30233 29752 30050 +94 103,697 107,174 +34,736
May18 180329 29848 30008 29579 29865        
DAX(EUREX)
Jun18 180329 11946.0 12168.0 11930.0 12119.5 +198.5 105,611 138,330 +6,424
Sep18 180329 11951.0 12141.5 11939.0 12101.5 +199.0 63 3,135 +28
Dec18 180329 12087.5 12087.5 12087.5 12087.5 +198.0 3 87 +1
Total Volume and Open Interest 105,677 141,552 +6,453
Mini-DAX(EUREX)
Mar18 180316 12368.0 12432.0 12362.0 12363.0 +2.5 38,827 22,713 -4,924
Jun18 180329 11948.0 12166.0 11932.0 12119.5 +198.5 41,667 14,981 +1,240
Sep18 180329 11939.0 12127.0 11939.0 12101.5 +199.0 83 725 +40
Total Volume and Open Interest 41,750 15,707 +1,280
DJ EuroSTOXX 50(EUREX)
Mar18 180316 3418 3433 3414 3430 +11 2,811,850 1,338,414 -388,576
Jun18 180329 3243 3295 3241 3281 +46 1,200,386 3,755,613 +3,106
Sep18 180329 3232 3280 3232 3270 +46 157 44,642 +50
Total Volume and Open Interest 1,200,554 3,816,077 +3,159
Swiss Market Index(EUREX)
Mar18 180316 8877 8877 8877 8877 -11 117,697 120,017 -49,017
Jun18 180329 8585 8624 8551 8597 +18 47,801 263,451 +2,706
Sep18 180329 8539 8568 8528 8568 +18 34 460 +78
Total Volume and Open Interest 47,835 263,919 +2,784
FT-SE 100(EURONEXT)
Jun18 180329 6943.50 7026.00 6928.00 6993.50 +50.00 139,116 632,524 +3,449
Sep18 180329 6898.50 6926.00 6898.50 6926.00 +49.00 29 109 +7
Dec18 180329 6891.50 6891.50 6891.50 6891.50 +49.00 0 1,015 +0
Total Volume and Open Interest 139,145 633,648 +3,456
SPI 200(SFE)
Jun18 180329 5773.0 5805.0 5728.0 5736.0 -29.0 55,504 250,898 -11,810
Sep18 180329 5681.0 5681.0 5681.0 5681.0 -29.0 0 2,805 +0
Dec18 180329 5669.0 5669.0 5669.0 5669.0 -29.0 0 3,159 +0
Total Volume and Open Interest 55,597 257,226 -11,722
FTSE MIB(ISE)
Jun18 180329 21905.00 22085.00 21840.00 21953.00 +127.00 27,919 41,640 -512
Sep18 180329 21745.00 21900.00 21725.00 21823.00 +127.00 22 56 +0
Dec18 180329 21698.00 21698.00 21698.00 21698.00 +124.00 0 6 +0
Total Volume and Open Interest 27,941 41,702 -512
KOSPI 200(KFE)
Jun18 180329 311.10 315.60 310.65 311.80 -4.50 286,012 228,125 -945
Sep18 180329 311.85 316.00 311.65 312.35 -4.30 454 7,719 +121
Dec18 180329 315.05 315.05 312.70 312.70 -4.45 14 33,533 -118
Total Volume and Open Interest 286,482 293,020 -551
GSCI(CME)
Apr18 180329 449.30 454.30 449.10 452.20 +1.90 80 15,227 +40
May18 180329 453.40 453.65 450.65 453.40 +2.50      
Jun18 180329 453.95 453.95 453.95 453.95 +2.50      
Total Volume and Open Interest 80 15,227 +40
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!!!