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 05, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200305 896.50 896.50 889.00 889.00 -9.75 3,011 919 -1,776
May20 200305 907.00 912.50 894.75 897.00 -10.25 136,483 337,178 -1,958
Jul20 200305 915.00 920.50 903.25 905.00 -10.25 66,177 178,913 +5,155
Aug20 200305 916.00 921.50 905.00 906.50 -10.00 4,949 15,272 +341
Sep20 200305 914.50 919.75 904.25 905.75 -9.25 3,154 18,342 +380
Nov20 200305 917.00 922.00 906.75 908.50 -9.00 25,835 111,201 +2,266
Jan21 200305 918.00 922.75 908.25 910.00 -8.75 7,685 30,014 +282
Mar21 200305 907.75 912.75 898.00 900.25 -9.00 8,841 63,012 +3,074
May21 200305 907.00 911.00 896.25 898.75 -9.25 3,066 13,160 +931
Jul21 200305 912.50 915.00 900.50 902.75 -9.75 1,636 10,582 +312
Aug21 200305 900.00 902.00 900.00 902.00 -9.25 6 454 +0
Sep21 200305 900.00 900.00 897.25 897.25 -8.75 0 171 +0
Nov21 200305 905.25 908.00 893.50 896.50 -8.25 495 7,662 +202
Jan22 200305 904.00 904.00 904.00 904.00 -8.25 0 30 +0
Total Volume and Open Interest 261,338 787,023 +9,209
Soybean Meal(CBOT)
Mar20 200305 304.00 304.00 300.40 300.40 -4.80 2,078 1,689 -860
May20 200305 307.80 309.50 303.40 303.90 -5.00 69,120 199,645 -2,134
Jul20 200305 311.40 312.90 307.90 308.40 -4.40 33,369 100,838 +1,685
Aug20 200305 311.10 312.70 308.00 308.40 -4.20 6,449 17,039 -490
Sep20 200305 310.50 312.20 307.80 308.10 -4.10 4,644 17,417 +203
Oct20 200305 310.70 312.00 307.90 308.20 -3.70 3,399 15,481 +294
Dec20 200305 313.70 314.90 310.70 311.30 -3.50 14,153 60,675 +1,146
Jan21 200305 313.60 313.60 309.50 310.10 -3.50 1,109 6,495 +80
Mar21 200305 308.30 309.40 305.50 305.90 -3.30 1,164 15,871 +579
May21 200305 306.70 307.40 303.80 304.60 -2.70 937 7,484 +438
Total Volume and Open Interest 136,571 449,552 +958
Soybean Oil(CBOT)
Mar20 200305 29.72 29.73 29.10 29.10 -0.34 779 958 -762
May20 200305 29.85 30.16 29.33 29.39 -0.35 61,165 189,878 +278
Jul20 200305 30.15 30.47 29.68 29.75 -0.30 25,124 111,332 -1,789
Aug20 200305 30.26 30.57 29.81 29.87 -0.28 5,116 32,988 -32
Sep20 200305 30.39 30.69 29.95 30.02 -0.26 4,559 20,291 +292
Oct20 200305 30.52 30.81 30.08 30.13 -0.27 1,672 12,866 -48
Dec20 200305 30.84 31.16 30.37 30.47 -0.28 10,303 56,240 -885
Jan21 200305 31.13 31.27 30.53 30.61 -0.33 1,182 7,809 +26
Mar21 200305 31.17 31.37 30.50 30.70 -0.36 1,413 14,212 +616
May21 200305 31.37 31.48 30.63 30.78 -0.38 675 6,843 +220
Total Volume and Open Interest 112,088 458,102 -2,106
Canola(WCE)
Mar20 200305 472.0 472.0 470.7 470.7 -1.2 0 93 -285
May20 200305 466.8 466.9 462.9 463.5 -3.4 13,513 99,212 -2,424
Jul20 200305 474.7 475.1 470.9 471.6 -3.4 4,282 33,369 +1,014
Nov20 200305 484.1 484.1 479.6 480.3 -3.6 2,053 40,102 +76
Jan21 200305 490.3 490.3 486.2 486.3 -4.0 133 2,869 +52
Total Volume and Open Interest 20,058 176,749 -1,513
Corn(CBOT)
Mar20 200305 387.50 387.50 382.00 384.50 -2.50 3,194 6,554 -1,963
May20 200305 384.00 384.50 379.50 381.75 -3.25 202,096 610,247 -5,587
Jul20 200305 385.25 386.00 381.50 383.75 -2.50 88,487 370,689 +6,413
Sep20 200305 381.50 381.50 378.00 380.00 -2.00 32,679 172,657 +2,781
Dec20 200305 384.50 385.25 381.75 383.75 -1.75 43,673 266,880 +5,844
Mar21 200305 394.50 395.00 391.75 393.50 -2.00 6,515 22,810 +583
May21 200305 399.00 399.25 396.25 398.00 -2.00 780 5,262 +141
Jul21 200305 401.25 401.50 398.50 400.50 -1.50 1,420 21,016 +219
Sep21 200305 393.25 393.50 391.00 392.00 -2.00 594 2,857 +399
Dec21 200305 395.50 396.00 392.50 393.75 -2.50 1,976 20,816 +577
Total Volume and Open Interest 381,474 1,501,015 +9,434
Wheat(CBOT)
Mar20 200305 521.25 528.50 518.50 524.25 +2.75 301 413 -246
May20 200305 520.25 523.75 514.50 518.75 +0.50 72,326 190,560 -6,561
Jul20 200305 521.75 524.00 516.25 519.50 unch 34,901 111,957 -1,047
Sep20 200305 528.50 530.25 523.50 526.50 unch 16,056 55,053 -330
Dec20 200305 539.00 541.25 535.00 537.75 -0.25 10,331 49,766 -222
Mar21 200305 549.50 550.75 545.25 547.50 -0.75 1,549 12,015 +76
Total Volume and Open Interest 135,993 426,357 -8,124
Wheat(KCBT)
Mar20 200305 445.00 464.50 439.25 439.25 -7.00 31 43 -25
May20 200305 452.00 455.00 444.50 446.25 -7.00 23,162 128,837 -2,045
Jul20 200305 458.75 462.00 452.00 453.50 -6.50 11,050 66,361 +676
Sep20 200305 468.50 471.00 461.25 463.00 -6.00 3,686 19,254 +47
Dec20 200305 479.25 484.00 474.50 476.00 -6.25 2,094 30,637 -138
Mar21 200305 495.25 495.75 486.50 488.00 -6.50 267 4,673 +22
May21 200305 498.50 502.50 493.75 495.25 -6.50 19 542 +11
Total Volume and Open Interest 40,309 250,643 -1,452
Wheat(MGE)
Mar20 200305 506.25 523.25 506.25 506.25 -9.75 8 24 -16
May20 200305 530.00 531.50 520.75 522.00 -7.25 5,982 37,941 -314
Jul20 200305 539.25 540.50 530.75 531.75 -7.00 2,673 13,692 -210
Sep20 200305 548.75 550.00 540.25 541.00 -7.00 748 8,232 +87
Dec20 200305 563.25 563.25 554.50 555.25 -6.75 254 4,970 +51
Mar21 200305 572.25 572.25 567.75 567.75 -7.00 57 1,548 +4
Total Volume and Open Interest 9,722 66,523 -398
Oats(CBOT)
Mar20 200305 264.00 264.00 264.00 264.00 -0.25 7 0 -7
May20 200305 269.75 272.25 268.25 270.50 -0.25 816 3,255 -44
Jul20 200305 269.75 272.25 269.75 271.75 +0.50 143 907 +3
Sep20 200305 264.25 264.25 264.25 264.25 +0.50 23 130 -1
Total Volume and Open Interest 1,064 4,753 -1
Rough Rice(CBOT)
Mar20 200305 13.45 13.47 13.03 13.03 -0.38 90 183 +84
May20 200305 13.48 13.52 13.10 13.10 -0.37 252 10,956 +0
Jul20 200305 13.38 13.41 13.10 13.10 -0.32 10 781 +0
Sep20 200305 11.97 12.01 11.94 11.96 -0.01 62 1,581 +58
Total Volume and Open Interest 414 13,535 +142
Live Cattle(CME)
Apr20 200305 110.430 110.550 108.500 108.650 -2.635 36,537 125,665 -5,278
Jun20 200305 103.785 103.980 102.450 102.650 -1.885 32,615 101,936 -644
Aug20 200305 103.700 104.150 103.450 103.785 -0.765 18,309 53,225 -371
Oct20 200305 108.800 109.150 108.450 108.930 -0.550 9,229 38,399 +689
Dec20 200305 112.600 113.180 112.350 113.000 -0.400 4,818 19,719 +681
Feb21 200305 115.600 115.980 115.250 115.750 -0.550 918 4,218 +56
Total Volume and Open Interest 102,591 344,960 -4,859
Feeder Cattle(CME)
Mar20 200305 134.000 134.700 133.050 133.630 -1.220 2,718 5,747 -855
Apr20 200305 134.600 134.900 133.400 133.650 -1.900 6,793 16,853 -629
May20 200305 135.550 135.700 134.050 134.450 -1.985 5,757 13,591 +421
Aug20 200305 142.785 143.000 141.380 141.830 -1.920 3,043 8,992 -163
Sep20 200305 143.830 144.235 142.735 143.250 -1.785 1,271 3,000 -73
Oct20 200305 144.630 144.900 143.500 143.985 -1.700 817 1,481 +43
Nov20 200305 144.450 144.850 143.880 144.380 -1.720 306 471 -32
Total Volume and Open Interest 20,795 50,286 -1,240
Lean Hogs(CME)
Apr20 200305 64.135 65.475 63.650 65.385 +1.085 24,149 103,796 -4,170
May20 200305 70.330 71.285 70.100 71.230 +0.630 238 1,947 +0
Jun20 200305 78.900 79.450 78.350 79.385 +0.555 12,901 59,942 +1,073
Jul20 200305 80.200 80.785 79.635 80.650 +0.500 4,423 27,307 -191
Aug20 200305 80.135 80.635 79.550 80.550 +0.415 3,671 33,566 +150
Oct20 200305 69.200 69.600 68.800 69.480 +0.330 3,770 36,629 +379
Dec20 200305 65.250 65.450 64.725 65.385 +0.235 2,033 18,581 +518
Feb21 200305 68.730 68.980 68.480 68.930 +0.100 454 3,879 +46
Total Volume and Open Interest 51,788 287,058 -2,188
Class III Milk(CME)
Mar20 200305 16.34 16.44 16.34 16.37 +0.05 356 2,911 -56
Apr20 200305 16.06 16.15 15.98 16.06 +0.05 468 2,679 +50
May20 200305 16.31 16.39 16.27 16.37 +0.11 216 2,094 +26
Jun20 200305 16.50 16.58 16.45 16.58 +0.13 172 2,199 -18
Jul20 200305 16.75 16.84 16.75 16.81 +0.10 31 1,094 +0
Aug20 200305 16.93 16.98 16.87 16.98 +0.13 23 967 +1
Sep20 200305 17.11 17.12 17.11 17.11 +0.09 21 1,089 +3
Oct20 200305 17.13 17.14 17.13 17.13 +0.05 19 771 +4
Nov20 200305 17.10 17.10 17.10 17.10 +0.04 14 796 -7
Dec20 200305 16.92 16.92 16.88 16.92 +0.02 31 735 -13
Jan21 200305 16.57 16.59 16.57 16.58 -0.02 0 339 +0
Feb21 200305 16.56 16.58 16.56 16.56 unch 0 252 +0
Mar21 200305 16.56 16.56 16.56 16.56 unch 0 249 +0
Total Volume and Open Interest 1,351 16,570 -2,678
Cocoa(ICE)
Mar20 200305 2684 2684 2684 2684 -29 3 16 -664
May20 200305 2626 2633 2581 2597 -29 20,892 121,913 -2,669
Jul20 200305 2636 2640 2594 2606 -28 14,126 70,758 -2,068
Sep20 200305 2630 2638 2595 2609 -24 7,763 54,450 +1,133
Dec20 200305 2561 2566 2527 2541 -18 3,004 50,684 +422
Mar21 200305 2504 2505 2470 2484 -14 1,739 21,926 +784
May21 200305 2476 2476 2448 2461 -11 655 6,965 +184
Total Volume and Open Interest 48,696 331,028 -2,862
Coffee "C"(ICE)
Mar20 200305 115.00 115.45 109.85 109.85 -7.30 119 996 -38
May20 200305 116.90 117.85 110.90 111.35 -7.05 51,880 106,338 -566
Jul20 200305 119.20 119.75 112.85 113.30 -7.10 22,981 63,572 +73
Sep20 200305 120.95 121.65 114.75 115.25 -7.10 13,802 37,149 +1,274
Dec20 200305 123.15 123.85 117.10 117.55 -7.05 7,669 31,315 +892
Mar21 200305 125.05 125.60 119.50 119.75 -6.95 3,053 14,896 +118
Total Volume and Open Interest 103,683 278,744 +2,322
Orange Juice(ICE)
Mar20 200305 103.70 103.70 103.70 103.70 -1.15 2 299 -2
May20 200305 98.00 98.55 97.05 97.25 -1.15 732 14,009 +44
Jul20 200305 100.80 101.05 99.80 99.95 -1.10 67 1,789 -20
Sep20 200305 103.55 103.65 102.90 103.00 -1.05 55 715 +26
Nov20 200305 105.85 105.95 105.65 105.80 -1.10 5 351 +2
Jan21 200305 108.60 108.60 108.60 108.60 -1.15 3 316 -1
Total Volume and Open Interest 874 17,658 +59
Sugar #11(ICE)
May20 200305 13.50 13.54 13.35 13.42 -0.05 93,036 444,378 -17,104
Jul20 200305 13.50 13.53 13.34 13.39 -0.08 57,520 262,207 -1,473
Oct20 200305 13.63 13.70 13.50 13.55 -0.08 32,318 202,663 -390
Mar21 200305 14.06 14.11 13.93 13.96 -0.11 17,894 103,862 -644
May21 200305 13.70 13.73 13.54 13.56 -0.15 6,234 32,823 +380
Jul21 200305 13.42 13.46 13.21 13.24 -0.19 4,152 37,375 -295
Oct21 200305 13.42 13.47 13.20 13.23 -0.22 2,225 36,908 +907
Mar22 200305 13.66 13.69 13.42 13.44 -0.23 290 14,726 +143
Total Volume and Open Interest 214,043 1,142,524 -18,460
London Cocoa(LCE)
Mar20 200305 1891 1893 1851 1854 -38 3,237 20,560 -4,728
May20 200305 1928 1934 1896 1898 -32 10,724 69,161 +709
Jul20 200305 1920 1924 1883 1891 -29 5,768 48,661 -119
Sep20 200305 1889 1891 1856 1865 -24 4,713 40,786 -1,069
Dec20 200305 1799 1804 1770 1779 -23 3,283 61,814 +131
Mar21 200305 1758 1761 1732 1737 -22 2,687 31,637 +159
May21 200305 1738 1740 1715 1720 -22 787 7,734 +274
Total Volume and Open Interest 31,685 289,197 -4,300
London Sugar(LCE)
May20 200305 385.90 385.90 382.20 383.50 -1.20 6,026 59,069 +25
Aug20 200305 380.90 381.30 377.00 378.10 -1.80 2,597 43,861 +16
Oct20 200305 377.30 377.30 372.10 373.30 -2.40 968 12,907 -42
Dec20 200305 375.70 375.90 371.20 372.70 -2.70 675 8,327 -229
Mar21 200305 376.50 376.50 372.80 374.30 -2.10 266 4,320 +143
Total Volume and Open Interest 10,637 130,396 -38
Cotton(ICE)
Mar20 200305 63.69 63.69 63.53 63.53 +0.57 0 30 +0
May20 200305 63.26 64.15 62.72 63.35 +0.37 21,426 103,517 -2,443
Jul20 200305 64.69 64.80 63.41 64.03 +0.36 9,163 44,835 +97
Oct20 200305 64.00 64.53 64.00 64.53 +0.56 0 63 +0
Dec20 200305 64.45 65.10 63.75 64.38 +0.42 5,316 42,015 +1,736
Mar21 200305 65.84 65.95 64.67 65.15 +0.29 827 7,857 +311
Total Volume and Open Interest 36,890 201,743 -265
Lumber(CME)
Mar20 200305 404.0 411.0 404.0 407.5 -2.7 112 289 -63
May20 200305 403.4 410.8 401.2 401.7 -9.1 662 2,095 -58
Jul20 200305 407.0 409.6 403.0 403.4 -9.7 128 586 +10
Sep20 200305 395.3 395.3 395.3 395.3 -9.7 31 384 +3
Nov20 200305 383.1 383.1 383.1 383.1 -9.7 5 123 +0
Jan21 200305 381.4 381.4 381.4 381.4 -9.7 0 1 +0
Mar21 200305 379.9 379.9 379.9 379.9 -9.7      
Total Volume and Open Interest 938 3,478 -108
Crude Oil(NYM)
Apr20 200305 47.13 47.57 45.65 45.90 -0.88 1,011,933 410,273 -8,638
May20 200305 47.38 47.72 45.82 46.06 -0.89 199,807 239,409 +1,839
Jun20 200305 47.46 47.87 45.96 46.21 -0.90 141,416 240,267 -2,624
Jul20 200305 47.69 47.95 46.13 46.34 -0.88 52,302 149,639 -271
Aug20 200305 47.74 48.05 46.25 46.45 -0.86 34,843 91,736 +1,938
Sep20 200305 47.72 48.10 46.32 46.54 -0.82 38,045 111,887 -538
Oct20 200305 47.99 48.15 46.45 46.61 -0.80 11,667 94,938 +1,500
Nov20 200305 48.05 48.23 46.50 46.72 -0.77 8,797 75,126 -185
Dec20 200305 48.03 48.33 46.62 46.84 -0.75 83,052 246,133 -4,797
Jan21 200305 48.36 48.36 46.82 46.92 -0.72 2,416 52,123 +164
Feb21 200305 48.27 48.29 46.80 46.98 -0.71 1,509 28,929 +125
Mar21 200305 48.11 48.25 46.90 47.05 -0.69 5,096 35,667 +639
Apr21 200305 47.76 48.16 47.14 47.14 -0.66 594 19,645 +142
May21 200305 47.85 48.19 47.16 47.22 -0.65 556 17,376 -29
Jun21 200305 48.34 48.66 47.15 47.31 -0.63 17,764 71,533 +135
Jul21 200305 47.99 48.31 47.37 47.37 -0.61 331 17,152 -69
Total Volume and Open Interest 1,657,858 2,196,089 -9,125
e-miNY Crude Oil(NYM)
Apr20 200305 47.150 47.575 45.650 45.900 -0.875 51,976 3,222 -111
May20 200305 47.450 47.725 45.800 46.050 -0.900 1,431 925 -103
Jun20 200305 47.625 47.825 46.000 46.200 -0.900 214 545 +6
Jul20 200305 47.400 47.750 46.200 46.350 -0.875 19 47 +1
Aug20 200305 47.725 47.800 46.300 46.450 -0.850 18 73 -1
Sep20 200305 47.875 47.875 46.550 46.550 -0.800 4 65 +2
Oct20 200305 47.325 47.825 46.600 46.600 -0.800 10 31 -2
Nov20 200305 47.525 48.000 46.650 46.725 -0.775 13 46 +1
Dec20 200305 48.200 48.200 46.700 46.850 -0.750 39 191 -5
Jan21 200305 48.250 48.250 46.925 46.925 -0.725 3 10 +0
Total Volume and Open Interest 53,730 5,255 -210
NY Harbor ULSD(NYM)
Apr20 200305 154.00 155.55 148.15 148.85 -4.47 83,189 118,778 -4,913
May20 200305 153.84 154.83 147.81 148.46 -4.27 45,147 65,075 +3,115
Jun20 200305 153.75 154.85 148.24 148.81 -3.95 34,488 56,780 +1,126
Jul20 200305 154.55 155.45 149.18 149.69 -3.68 18,473 31,434 -342
Aug20 200305 156.07 156.39 150.47 150.91 -3.51 8,879 17,296 -560
Sep20 200305 157.02 157.69 151.90 152.29 -3.41 7,666 17,971 +999
Oct20 200305 158.24 158.79 153.29 153.62 -3.34 3,199 12,802 -104
Nov20 200305 156.21 158.11 154.46 154.80 -3.28 2,106 9,544 +144
Dec20 200305 159.76 160.87 155.50 155.76 -3.22 10,030 32,804 +1,101
Jan21 200305 159.49 159.86 156.68 156.74 -3.15 1,096 12,938 -82
Feb21 200305 159.56 159.97 157.35 157.37 -3.07 671 6,020 -39
Mar21 200305 159.98 160.31 157.69 157.69 -2.97 589 4,597 +46
Apr21 200305 160.21 161.41 157.49 157.49 -2.88 283 2,120 +35
May21 200305 159.90 161.57 157.75 157.78 -2.84 161 1,084 +44
Total Volume and Open Interest 218,617 411,198 +1,001
RBOB Gasoline(NYM)
Apr20 200305 156.75 158.15 150.94 152.18 -3.37 80,055 133,823 -3,084
May20 200305 154.87 156.28 149.68 150.66 -3.26 50,898 81,328 +2,719
Jun20 200305 153.42 154.77 148.72 149.65 -3.02 35,337 43,455 +2,050
Jul20 200305 152.82 153.27 147.68 148.59 -2.79 19,142 32,841 +793
Aug20 200305 151.58 151.58 146.43 147.20 -2.62 9,119 13,726 +575
Sep20 200305 148.53 149.26 144.51 145.29 -2.49 14,048 22,119 +255
Oct20 200305 137.00 137.00 132.92 133.42 -2.31 4,651 11,919 +474
Nov20 200305 132.43 134.90 130.73 131.35 -2.17 2,915 10,998 +853
Dec20 200305 133.45 133.45 129.10 129.96 -2.06 6,079 23,520 -852
Jan21 200305 130.99 131.98 129.29 129.84 -1.99 679 3,299 +52
Total Volume and Open Interest 223,569 382,309 +3,913
e-miNY RBOB Gasoline(NYM)
Apr20 200305 152.18 152.18 152.18 152.18 -3.37 1 2 +1
May20 200305 150.66 150.66 150.66 150.66 -3.26      
Jun20 200305 149.65 149.65 149.65 149.65 -3.02      
Jul20 200305 148.59 148.59 148.59 148.59 -2.79      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Apr20 200305 1.829 1.847 1.756 1.772 -0.055 207,501 430,309 -22,291
May20 200305 1.872 1.884 1.796 1.813 -0.052 86,860 231,989 -766
Jun20 200305 1.933 1.943 1.858 1.876 -0.049 36,308 82,746 +1,277
Jul20 200305 2.009 2.019 1.937 1.955 -0.048 34,185 108,536 -4,079
Aug20 200305 2.044 2.052 1.976 1.993 -0.045 17,186 43,852 +859
Sep20 200305 2.050 2.058 1.983 2.002 -0.043 22,155 106,246 +3,389
Oct20 200305 2.096 2.103 2.029 2.047 -0.042 31,911 114,220 +565
Nov20 200305 2.223 2.228 2.170 2.184 -0.034 9,858 32,298 +883
Dec20 200305 2.428 2.434 2.390 2.403 -0.026 5,808 35,150 +140
Jan21 200305 2.534 2.544 2.499 2.512 -0.027 15,957 64,410 +1,579
Feb21 200305 2.503 2.506 2.464 2.476 -0.027 3,356 22,641 +258
Mar21 200305 2.399 2.405 2.368 2.379 -0.025 11,588 35,483 +1,192
Apr21 200305 2.161 2.169 2.142 2.157 -0.008 8,355 37,769 -118
May21 200305 2.147 2.150 2.129 2.140 -0.006 2,457 13,897 -407
Jun21 200305 2.197 2.197 2.174 2.185 -0.007 2,304 9,155 +203
Jul21 200305 2.240 2.241 2.224 2.234 -0.008 1,721 6,628 -362
Total Volume and Open Interest 506,929 1,443,665 -14,619
Brent Crude Oil(ICE)
May20 200305 51.66 52.04 49.70 49.99 -1.14 407,554 474,469 -20,112
Jun20 200305 51.72 52.15 49.88 50.17 -1.08 256,255 331,509 -10,384
Jul20 200305 51.82 52.16 50.00 50.28 -1.01 107,186 214,348 +7,366
Aug20 200305 51.92 52.24 50.17 50.43 -0.95 76,640 155,439 +2,827
Sep20 200305 52.02 52.35 50.34 50.61 -0.90 64,012 140,258 +2,882
Oct20 200305 52.13 52.44 50.50 50.75 -0.86 29,440 94,484 +1,478
Nov20 200305 52.30 52.53 50.64 50.89 -0.86 21,958 70,725 -20
Dec20 200305 52.39 52.65 50.75 51.01 -0.84 132,229 262,977 -528
Jan21 200305 52.55 52.69 50.88 51.13 -0.83 7,809 68,913 -263
Feb21 200305 51.90 51.90 51.26 51.26 -0.82 5,760 52,381 +1,078
Mar21 200305 52.51 52.51 51.41 51.41 -0.80 5,258 42,881 +72
Apr21 200305 51.08 51.56 51.08 51.56 -0.78 976 27,141 -74
May21 200305 51.21 51.68 51.21 51.68 -0.77 700 22,483 -41
Jun21 200305 53.10 53.21 51.58 51.78 -0.75 22,067 90,176 +2,670
Total Volume and Open Interest 1,193,571 2,480,980 -12,661
Gas Oil(ICE)
Mar20 200305 463.00 466.25 444.50 456.00 -6.25 82,747 100,052 -12,523
Apr20 200305 461.50 465.00 443.75 455.25 -5.50 151,231 167,326 +1,858
May20 200305 463.50 466.00 445.25 456.50 -5.25 92,950 115,424 +1,193
Jun20 200305 464.50 467.00 447.25 458.25 -4.75 79,044 95,477 +2,196
Jul20 200305 467.00 468.75 450.50 460.50 -4.25 23,257 49,308 +718
Aug20 200305 471.25 471.75 454.00 463.25 -4.50 12,274 36,645 +228
Sep20 200305 473.75 475.00 457.25 466.25 -4.50 11,211 39,046 +1,253
Oct20 200305 477.75 478.25 462.25 469.75 -4.50 7,045 35,560 +484
Nov20 200305 476.25 476.25 463.50 470.75 -4.75 4,157 20,991 +376
Dec20 200305 479.00 480.00 463.00 471.50 -5.00 26,688 78,815 -1,744
Total Volume and Open Interest 505,213 884,552 -4,745
Ethanol(CBOT)
Apr20 200305 1.270 1.272 1.250 1.257 -0.027 33 351 +3
May20 200305 1.292 1.292 1.276 1.276 -0.027 11 70 -7
Jun20 200305 1.281 1.281 1.281 1.281 -0.022 0 12 +0
Jul20 200305 1.281 1.281 1.281 1.281 -0.022      
Aug20 200305 1.281 1.281 1.281 1.281 -0.022      
Sep20 200305 1.281 1.281 1.281 1.281 -0.022      
Oct20 200305 1.281 1.281 1.281 1.281 -0.022      
Nov20 200305 1.281 1.281 1.281 1.281 -0.022      
Total Volume and Open Interest 44 462 -4
WTI Crude Oil(ICE)
Apr20 200305 47.33 47.56 45.66 45.90 -0.88 50,877 60,457 -1,004
May20 200305 47.48 47.70 45.83 46.06 -0.89 64,823 75,828 -1,954
Jun20 200305 47.69 47.85 46.00 46.21 -0.90 50,658 88,920 -2,984
Jul20 200305 47.88 47.90 46.25 46.34 -0.88 21,569 37,899 +804
Aug20 200305 47.96 47.96 46.39 46.45 -0.86 8,570 15,796 -249
Sep20 200305 47.59 47.92 46.54 46.54 -0.82 7,629 31,347 -789
Oct20 200305 47.66 47.66 46.61 46.61 -0.80 2,152 16,127 +81
Nov20 200305 47.75 47.75 46.72 46.72 -0.77 1,363 13,820 +120
Dec20 200305 47.95 47.95 46.81 46.84 -0.75 17,419 94,472 +833
Jan21 200305 46.92 46.92 46.92 46.92 -0.72 272 6,953 -12
Feb21 200305 46.98 46.98 46.98 46.98 -0.71 335 4,357 -14
Mar21 200305 47.05 47.05 47.05 47.05 -0.69 520 6,082 -35
Apr21 200305 47.14 47.14 47.14 47.14 -0.66 105 4,030 -16
May21 200305 47.22 47.22 47.22 47.22 -0.65 608 3,668 +79
Jun21 200305 48.10 48.10 47.31 47.31 -0.63 3,273 26,452 -253
Jul21 200305 47.37 47.37 47.37 47.37 -0.61 52 5,035 -6
Total Volume and Open Interest 238,514 612,975 -5,435
US Dollar Index(ICE)
Mar20 200305 97.345 97.410 96.490 96.790 -0.518 51,417 37,471 -199
Jun20 200305 97.110 97.120 96.300 96.588 -0.512 1,242 1,948 +83
Sep20 200305 96.800 96.800 96.418 96.418 -0.497 0 159 +0
Total Volume and Open Interest 52,749 39,782 -41
Australian Dollar(CME)
Mar20 200305 66.20 66.38 65.84 65.94 -0.21 206,137 207,887 +9,303
Jun20 200305 66.25 66.41 65.88 65.96 -0.24 12,789 12,647 +2,153
Sep20 200305 66.25 66.40 65.93 65.95 -0.28 258 299 +203
Total Volume and Open Interest 225,652 223,084 +9,848
British Pound(CME)
Mar20 200305 128.74 129.70 128.64 129.48 +0.78 151,289 193,800 -4,130
Jun20 200305 128.90 129.85 128.83 129.64 +0.77 15,117 16,359 +2,012
Sep20 200305 129.73 129.82 129.73 129.73 +0.76 341 1,329 -107
Total Volume and Open Interest 169,540 214,672 -2,832
Canadian Dollar(CME)
Mar20 200305 74.69 74.73 74.42 74.49 -0.13 130,565 139,752 -5,872
Jun20 200305 74.67 74.70 74.40 74.47 -0.12 16,020 15,324 +4,017
Sep20 200305 74.57 74.65 74.39 74.45 -0.11 455 1,432 +15
Dec20 200305 74.88 74.88 74.34 74.42 -0.09 27 1,607 +21
Total Volume and Open Interest 148,118 160,511 -2,003
Japanese Yen(CME)
Mar20 200305 93.01 94.41 92.85 94.03 +0.80 308,486 185,114 -704
Jun20 200305 93.38 94.74 93.20 94.36 +0.80 15,845 11,129 +6,209
Sep20 200305 93.82 95.00 93.55 94.65 +0.80 23 317 +21
Total Volume and Open Interest 325,648 198,404 +5,245
Swiss Franc(CME)
Mar20 200305 104.67 105.92 104.53 105.49 +0.82 77,723 49,911 -1,680
Jun20 200305 105.13 106.43 105.04 106.00 +0.81 5,313 4,465 +477
Sep20 200305 105.80 106.72 105.80 106.46 +0.82 2 53 +0
Total Volume and Open Interest 83,039 54,436 -1,202
EuroFX(CME)
Mar20 200305 111.40 112.51 111.25 112.07 +0.61 374,128 575,549 -6,395
Jun20 200305 111.84 112.95 111.70 112.51 +0.60 48,185 56,538 +13,708
Sep20 200305 112.22 113.29 112.13 112.88 +0.59 430 2,693 +204
Total Volume and Open Interest 426,264 640,357 +7,862
Mexican Peso(CME)
Mar20 200305 511.63 512.13 499.75 502.00 -8.38 162,715 228,679 -8,414
Apr20 200305 508.25 509.38 498.00 499.75 -8.38 74 68 -8
Total Volume and Open Interest 168,959 233,892 -7,206
Brazilian Real(CME)
Apr20 200305 218.35 218.50 214.00 215.15 -3.20 9,662 51,884 +546
May20 200305 218.15 218.15 213.70 214.80 -3.25 187 161 +78
Jun20 200305 217.20 217.20 213.40 214.40 -3.30 200 2,966 +102
Jul20 200305 214.00 214.00 213.30 214.00 -3.35      
Total Volume and Open Interest 10,049 55,131 +726
30-Year T-Bonds(CBOT)
Mar20 200305 172~050 175~170 171~290 174~300 +1~170 14,451 26,125 -4,185
Jun20 200305 170~270 174~080 170~180 173~210 +1~170 882,584 1,204,640 +333
Sep20 200305 169~120 172~240 169~120 172~150 +1~160 135 189 +8
Total Volume and Open Interest 897,170 1,230,954 -3,844
10-Year T-Notes(CBOT)
Mar20 200305 135~240 136~305 135~215 136~245 +0~165 60,328 46,979 -12,261
Jun20 200305 135~170 136~230 135~125 136~170 +0~170 3,872,679 3,866,127 -21,012
Sep20 200305 136~035 136~035 136~035 136~035 +0~170 0 2 +0
Total Volume and Open Interest 3,933,007 3,913,108 -33,273
5-Year T-Notes(CBOT)
Mar20 200305 123~034 123~164 122~276 123~126 +0~074 37,265 80,247 -15,019
Jun20 200305 123~102 123~314 123~080 123~280 +0~086 2,537,471 4,561,040 +97,623
Sep20 200305 123~280 123~280 123~280 123~280 +0~086      
Total Volume and Open Interest 2,574,736 4,641,287 +82,604
2 Year T-Notes(CBOT)
Mar20 200305 109~100 109~164 109~100 109~152 +0~034 23,533 91,258 +1,000
Jun20 200305 109~142 109~222 109~134 109~204 +0~033 1,656,633 3,197,747 -81,138
Sep20 200305 109~204 109~204 109~204 109~204 +0~033 0 1 +0
Total Volume and Open Interest 1,680,166 3,289,006 -80,138
Eurodollars(CME)
Mar20 200305 98.982 99.098 98.978 99.055 +0.040 1,399,325 1,545,529 -50,923
Jun20 200305 99.225 99.380 99.220 99.330 +0.040 1,603,720 1,490,308 -38,522
Sep20 200305 99.320 99.455 99.315 99.410 +0.030 998,660 1,283,423 +31,377
Dec20 200305 99.295 99.430 99.290 99.390 +0.045 976,753 1,263,923 +32,806
Mar21 200305 99.350 99.475 99.335 99.445 +0.050 803,049 996,634 -20,954
Jun21 200305 99.330 99.455 99.315 99.425 +0.050 775,338 965,746 +2,889
Sep21 200305 99.315 99.435 99.300 99.415 +0.055 578,820 780,272 -6,162
Dec21 200305 99.285 99.400 99.260 99.380 +0.055 520,938 745,828 -13,106
Mar22 200305 99.240 99.370 99.240 99.355 +0.055 368,270 527,686 +18,283
Jun22 200305 99.215 99.330 99.200 99.320 +0.060 312,782 374,950 +14,844
Sep22 200305 99.175 99.300 99.165 99.285 +0.060 266,857 314,065 +23,390
Dec22 200305 99.130 99.255 99.120 99.240 +0.060 274,105 296,859 +14,818
Mar23 200305 99.095 99.235 99.095 99.215 +0.055 225,610 344,504 +491
Jun23 200305 99.075 99.210 99.065 99.190 +0.060 137,726 143,563 +6,416
Sep23 200305 99.050 99.185 99.040 99.165 +0.065 115,072 117,382 -3,607
Dec23 200305 99.010 99.150 99.005 99.130 +0.065 115,538 105,325 +4,904
Mar24 200305 98.990 99.135 98.990 99.115 +0.070 88,260 112,864 +3,946
Jun24 200305 98.965 99.110 98.960 99.090 +0.070 80,446 72,031 +7,214
Total Volume and Open Interest 9,867,081 11,821,031 +39,029
Ultra T-Bond(CBOT)
Mar20 200305 207~09 211~19 204~20 210~09 +2~27 7,193 17,049 -4,607
Jun20 200305 205~24 212~15 205~10 211~02 +2~26 394,925 1,158,465 -1,636
Sep20 200305 211~02 211~02 211~02 211~02 +2~26      
Total Volume and Open Interest 402,118 1,175,514 -6,243
Ultra 10-Yr T-Note(CBOT)
Mar20 200305 152~045 153~235 151~180 153~145 +1~015 6,140 7,252 -1,303
Jun20 200305 151~070 153~090 151~025 152~305 +0~300 615,269 889,362 +7,061
Sep20 200305 152~305 152~305 152~305 152~305 +0~300      
Total Volume and Open Interest 621,409 896,614 +5,758
30 Day Federal Funds(CBOT)
Mar20 200305 98.967 99.048 98.963 99.035 +0.063 251,663 263,673 +5,422
Apr20 200305 99.210 99.370 99.185 99.335 +0.115 439,949 348,101 +14,117
May20 200305 99.335 99.550 99.330 99.515 +0.140 283,514 262,297 +7,867
Jun20 200305 99.415 99.615 99.395 99.575 +0.125 92,325 154,349 +7,379
Jul20 200305 99.460 99.675 99.450 99.630 +0.120 157,187 188,083 +2,854
Aug20 200305 99.500 99.710 99.495 99.655 +0.100 84,991 108,626 -7,850
Total Volume and Open Interest 1,550,171 1,731,708 +8,035
Japanese Govt Bonds(SGX)
Mar20 200305 154.03 154.23 153.81 154.01 -0.04 1,627 16,222 -22
Jun20 200305 154.03 154.09 154.02 154.03 -0.04 181 497 +127
Sep20 200305 154.03 154.03 154.03 154.03 -0.04      
Total Volume and Open Interest 1,808 16,719 +105
Euro-Buxl(EUREX)
Mar20 200305 219.12 223.46 219.00 222.08 +1.74 276,398 346,560 +55,328
Jun20 200305 217.28 221.84 217.18 220.42 +1.74 197,025 234,569 +122,658
Sep20 200305 225.08 225.08 225.08 225.08 +1.74 0 3 +0
Total Volume and Open Interest 473,423 581,132 +177,986
Euro-Bund(EUREX)
Mar20 200305 177.55 178.90 177.50 178.59 +0.69 1,843,311 1,705,665 -113,375
Jun20 200305 174.81 176.08 174.65 175.75 +0.67 1,080,345 1,443,602 +460,756
Sep20 200305 177.19 179.00 177.19 178.89 +1.01 19 135 +17
Total Volume and Open Interest 2,923,675 3,149,402 +347,398
Euro-Bobl(EUREX)
Mar20 200305 135.88 136.33 135.87 136.20 +0.22 1,352,572 1,333,334 +36,153
Jun20 200305 136.21 136.63 136.15 136.51 +0.22 848,091 869,421 +402,391
Sep20 200305 136.77 136.77 136.09 136.09 +0.22 5 329 +5
Total Volume and Open Interest 2,200,668 2,203,084 +438,549
Euro-Schatz(EUREX)
Mar20 200305 112.37 112.51 112.37 112.46 +0.04 1,048,948 1,350,639 -110,895
Jun20 200305 112.43 112.56 112.42 112.50 +0.04 794,138 1,153,726 +382,437
Sep20 200305 112.46 112.46 112.46 112.46 +0.04      
Total Volume and Open Interest 1,843,086 2,504,365 +271,542
3-Mth Euribor(EUREX)
Mar20 200305 100.490 100.490 100.490 100.490 -0.020 250 1,729 +250
Jun20 200305 100.525 100.525 100.520 100.520 -0.030 200 1,067 +195
Sep20 200305 100.555 100.555 100.555 100.555 -0.020 5 734 +5
Total Volume and Open Interest 455 5,916 +450
Long Gilt(LIFFE)
Mar20 200305 136~24 137~18 136~24 137~17 +0~16 4,103 9,534 -3,510
Jun20 200305 135~29 136~28 135~26 136~20 +0~16 283,279 616,462 +11,982
Total Volume and Open Interest 287,382 625,996 +8,472
3-Mth Short Sterling(LIFFE)
Mar20 200305 99.47 99.50 99.46 99.49 -0.04 381,746 704,511 -23,555
Jun20 200305 99.60 99.62 99.57 99.60 -0.03 282,496 779,645 +13,275
Sep20 200305 99.61 99.65 99.61 99.64 -0.02 170,042 581,386 -6,847
Dec20 200305 99.61 99.65 99.60 99.64 -0.00 132,058 662,641 +7,751
Mar21 200305 99.61 99.67 99.61 99.64 unch 88,901 411,159 -13,341
Jun21 200305 99.61 99.66 99.61 99.64 +0.00 111,011 330,081 -6,579
Total Volume and Open Interest 1,646,969 4,691,236 -29,102
3-Mth Euribor(LIFFE)
Mar20 200305 100.495 100.500 100.470 100.490 -0.020 296,509 558,091 -2,841
Jun20 200305 100.530 100.540 100.485 100.520 -0.025 196,847 405,967 +7,574
Sep20 200305 100.565 100.570 100.530 100.555 -0.020 166,658 482,915 +5,338
Total Volume and Open Interest 1,730,137 4,168,321 +20,097
3-Mth Aus T-Bills(SFE)
Mar20 200305 99.43 99.44 99.41 99.42 -0.02 46,407 98,989 -1,835
Jun20 200305 99.56 99.56 99.52 99.54 -0.02 75,515 193,237 -16,658
Sep20 200305 99.60 99.61 99.57 99.58 -0.02 53,699 200,995 -11,747
Dec20 200305 99.60 99.61 99.57 99.58 -0.02 26,861 158,173 -9,130
Mar21 200305 99.61 99.62 99.57 99.58 -0.03 16,495 142,580 -5,711
Jun21 200305 99.59 99.60 99.55 99.56 -0.03 16,023 89,152 +581
Sep21 200305 99.58 99.58 99.53 99.54 -0.04 13,015 65,835 -6,612
Dec21 200305 99.55 99.56 99.50 99.51 -0.04 10,603 42,538 -10,809
Mar22 200305 99.49 99.50 99.48 99.48 -0.04 2,114 5,443 +1,695
Jun22 200305 99.45 99.45 99.44 99.44 -0.05 0 1,821 +0
Total Volume and Open Interest 260,732 1,000,149 -60,226
10-Year Aus T-Bonds(SFE)
Mar20 200305 99.29 99.30 99.20 99.23 -0.06 233,103 1,332,059 -24,622
Jun20 200305 99.27 99.29 99.21 99.23 -0.06 3,182 14,968 +633
Total Volume and Open Interest 236,285 1,347,027 -23,989
3-Year Aus T-Bonds(SFE)
Mar20 200305 99.61 99.64 99.57 99.58 -0.03 303,136 1,277,227 -37,608
Jun20 200305 99.64 99.64 99.61 99.61 -0.03 820 4,914 +536
Total Volume and Open Interest 303,956 1,282,141 -37,072
Gold(CMX)
Apr20 200305 1638.2 1675.5 1635.6 1668.0 +25.0 466,533 460,877 -5,902
Jun20 200305 1642.7 1679.2 1641.5 1672.0 +24.8 34,663 133,641 +10,350
Aug20 200305 1646.1 1681.8 1646.0 1675.5 +24.7 3,676 34,675 +537
Oct20 200305 1649.8 1678.7 1649.1 1678.0 +24.4 732 11,148 +235
Dec20 200305 1653.4 1687.2 1652.8 1680.4 +23.9 3,136 33,477 +403
Feb21 200305 1661.6 1688.6 1661.6 1683.1 +23.7 262 11,637 +10
Apr21 200305 1655.7 1685.1 1655.2 1685.1 +23.7 62 1,846 -42
Jun21 200305 1687.7 1687.9 1686.6 1686.6 +23.6 43 2,406 +11
Aug21 200305 1690.5 1690.5 1690.5 1690.5 +23.6 0 49 +0
Oct21 200305 1694.4 1694.4 1694.4 1694.4 +23.6 5 6 +5
Dec21 200305 1675.0 1694.6 1675.0 1694.6 +22.1 83 1,617 +2
Total Volume and Open Interest 509,943 691,985 +5,971
Silver(CMX)
Mar20 200305 1715.5 1740.5 1712.0 1734.2 +15.5 307 864 -197
May20 200305 1723.0 1746.5 1715.0 1739.3 +14.7 114,569 142,856 +478
Jul20 200305 1726.5 1751.5 1720.0 1744.7 +14.2 5,597 30,724 +1,151
Sep20 200305 1728.0 1755.5 1727.0 1749.4 +14.1 2,087 9,663 +383
Dec20 200305 1739.0 1762.0 1732.0 1754.9 +13.9 874 11,282 -373
Mar21 200305 1760.0 1763.0 1760.0 1761.3 +13.9 375 724 +197
May21 200305 1766.3 1766.3 1753.0 1766.3 +13.1 0 37 +0
Total Volume and Open Interest 125,014 196,909 +1,521
Platinum(NYMEX)
Apr20 200305 875.2 876.1 856.6 865.7 -9.5 29,281 63,169 -2,345
Jul20 200305 879.4 880.1 860.4 869.7 -9.5 3,189 17,712 +1,395
Oct20 200305 876.0 876.0 865.0 873.7 -9.7 50 1,053 -5
Jan21 200305 878.6 878.6 876.6 876.6 -10.9 11 114 +3
Total Volume and Open Interest 32,532 82,051 -953
Palladium(NYMEX)
Mar20 200305 2420.00 2487.10 2420.00 2487.10 +84.40 4 29 -5
Jun20 200305 2450.10 2471.80 2370.00 2469.40 +84.40 3,788 11,409 -240
Sep20 200305 2440.70 2455.60 2375.00 2455.60 +82.40 161 1,184 -49
Total Volume and Open Interest 3,954 13,055 -294
Copper(CMX)
Mar20 200305 258.80 259.35 257.30 258.25 -1.05 1,145 3,823 -277
May20 200305 258.25 260.00 256.10 257.30 -1.30 100,564 141,880 -1,224
Jul20 200305 259.10 260.15 256.45 257.55 -1.25 8,055 42,224 +126
Sep20 200305 260.75 260.75 257.15 258.25 -1.15 3,121 24,443 +15
Dec20 200305 261.65 261.65 258.20 259.25 -1.10 721 18,284 +76
Total Volume and Open Interest 114,440 242,931 -1,269
E-mini DJIA Index(CBOT)
Mar20 200305 26921 26973 25915 26060 -905 607,045 88,134 -6,754
Jun20 200305 26786 26806 25816 25952 -908 2,061 1,486 -33
Sep20 200305 26700 26700 25797 25861 -909 54 72 +22
Dec20 200305 25758 25758 25758 25758 -859 1 4 +0
Total Volume and Open Interest 609,161 89,696 -6,765
S & P 500(CME)
Mar20 200305 3113.25 3113.25 2998.00 3015.50 -99.25 6,900 74,404 +4,362
Jun20 200305 3007.00 3007.00 3006.50 3006.50 -100.50 1 178 +2
Sep20 200305 2997.25 2997.25 2997.25 2997.25 -101.25 11 11 +11
Dec20 200305 2994.00 2994.00 2994.00 2994.00 -99.00      
Total Volume and Open Interest 6,912 74,667 +4,375
S & P 500 E-Mini(CME)
Mar20 200305 3109.25 3113.75 2996.50 3015.50 -99.25 3,754,363 2,921,342 -43,434
Jun20 200305 3102.75 3106.00 2987.00 3006.50 -100.50 124,904 138,437 +24,413
Sep20 200305 3084.50 3090.50 2978.75 2997.25 -101.25 1,348 3,599 +410
Dec20 200305 2994.00 2994.00 2994.00 2994.00 -99.00 203 2,461 +191
Total Volume and Open Interest 3,880,820 3,065,867 -18,419
NASDAQ 100 E-Mini(CME)
Mar20 200305 8889.00 8899.75 8610.75 8648.75 -247.75 1,295,648 207,054 -979
Jun20 200305 8890.00 8896.50 8608.00 8645.25 -250.00 6,660 9,589 +1,829
Sep20 200305 8868.00 8868.00 8625.00 8654.75 -238.00 98 189 +37
Total Volume and Open Interest 1,302,411 216,843 +891
S&P Midcap 400(CME) e-Mini
Mar20 200305 1889.80 1893.00 1808.50 1829.00 -70.20 35,166 72,748 -826
Jun20 200305 1852.50 1853.90 1804.20 1823.50 -74.50 2 66 +1
Sep20 200305 1838.50 1838.50 1838.50 1838.50 -69.80      
Total Volume and Open Interest 35,168 72,814 -825
Volatility Index(CBOE)
Mar20 200305 27.40 33.25 27.30 31.88 +4.45 232,062 169,220 -2,778
Apr20 200305 24.65 28.45 24.60 27.53 +2.90 153,355 136,495 +13,521
May20 200305 22.40 25.30 22.37 24.68 +2.30 46,537 49,756 +3,137
Jun20 200305 21.40 23.67 21.37 23.23 +1.85 19,550 28,038 +1,482
Total Volume and Open Interest 479,075 450,296 +20,947
S & P 600(CME)
Mar20 200305 883.80 883.80 883.80 883.80 -32.20      
Jun20 200305 884.40 884.40 884.40 884.40 -32.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200305 1522.70 1523.50 1459.60 1476.60 -45.70 308,685 463,462 -5,537
Jun20 200305 1520.10 1520.30 1456.60 1473.40 -46.60 4,221 4,740 +1,609
Sep20 200305 1481.30 1481.30 1481.30 1481.30 -47.00 0 11 +0
Total Volume and Open Interest 312,906 468,213 -3,928
Nikkei 225(CME)
Mar20 200305 21425 21460 20745 20795 -600 34,381 16,310 -121
Jun20 200305 21310 21340 20620 20665 -605 1,256 943 -10
Total Volume and Open Interest 35,637 17,253 -131
Nikkei 225(SGX)
Mar20 200305 21105 21455 21040 21305 +200 237,623 203,364 +1,343
Jun20 200305 21000 21245 20880 21130 +220 2,049 6,791 -153
Sep20 200305 21090 21090 21090 21090 +200 0 10 +0
Total Volume and Open Interest 239,679 245,114 +1,197
Nikkei 225 Mini(JPX)
Mar20 200305 21175 21440 21035 21370 +240 3,001,767 502,958 -91,729
Jun20 200305 20980 21240 20840 21170 +220 227,140 45,864 +3,346
Sep20 200305 20900 21190 20800 21110 +230 2,013 2,593 -301
Total Volume and Open Interest 3,283,596 626,418 -84,057
Nikkei 225(JPX)
Mar20 200305 21170 21440 21030 21370 +240 216,746 295,671 +387
Jun20 200305 20980 21240 20850 21170 +220 10,120 50,425 +2,931
Sep20 200305 20960 21120 20800 21110 +230 58 3,239 +13
Total Volume and Open Interest 226,984 438,989 +3,896
Nikkei 225(CME) Yen
Mar20 200305 21405 21455 20740 20790 -600 138,276 50,470 -1,481
Jun20 200305 21230 21255 20555 20600 -600 671 1,130 -68
Sep20 200305 20570 20570 20570 20570 -595      
Total Volume and Open Interest 138,947 51,600 -1,549
Nikkei 225(CME) e-Mini Yen
Mar20 200305 20790 20790 20760 20790 -600 0 3 +0
Jun20 200305 20600 20600 20600 20600 -600      
Sep20 200305 20570 20570 20570 20570 -600      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Mar20 200305 5494.0 5509.0 5259.0 5359.5 -102.5 252,179 379,665 -13,570
Apr20 200305 5491.5 5491.5 5250.0 5346.0 -103.0 59 15,618 -50
May20 200305 5271.5 5271.5 5271.5 5271.5 -103.0      
Jun20 200305 5214.0 5214.0 5214.0 5214.0 -102.5 9 3,014 +5
Total Volume and Open Interest 252,247 465,304 -13,615
Hang Seng Index(HKFE)
Mar20 200305 26163 26769 26163 26703 +551 215,753 110,320 +752
Apr20 200305 26250 26776 26221 26715 +535 958 759 +202
Total Volume and Open Interest 218,073 121,152 +1,100
DAX(EUREX)
Mar20 200305 12159.0 12219.5 11746.0 11956.0 -129.0 215,194 129,914 -3,438
Jun20 200305 12191.5 12222.0 11760.0 11969.0 -129.0 797 3,246 +173
Sep20 200305 11949.0 11949.0 11836.5 11946.0 -129.5 40 241 +20
Total Volume and Open Interest 216,031 133,401 -3,245
Mini-DAX(EUREX)
Mar20 200305 12186.0 12220.0 11746.0 11956.0 -129.0 336,938 23,926 -719
Jun20 200305 12200.0 12229.0 11766.0 11969.0 -129.0 453 843 -32
Sep20 200305 12092.0 12092.0 11745.0 11946.0 -129.5 23 210 -2
Total Volume and Open Interest 337,414 24,979 -753
DJ EuroSTOXX 50(EUREX)
Mar20 200305 3433 3449 3299 3367 -44 2,888,020 4,477,459 -194,020
Jun20 200305 3349 3364 3218 3285 -44 32,893 574,844 +15,282
Sep20 200305 3338 3338 3213 3269 -44 2,000 17,457 +1,000
Total Volume and Open Interest 2,937,913 5,167,729 -166,811
Swiss Market Index(EUREX)
Mar20 200305 10308 10312 9905 10086 -88 137,712 242,012 -5,709
Jun20 200305 10100 10114 9765 9894 -96 462 32,409 +129
Sep20 200305 9883 9883 9839 9850 -105 14 222 -3
Total Volume and Open Interest 138,188 274,643 -5,583
FT-SE 100(EURONEXT)
Mar20 200305 6827.50 6841.50 6592.00 6708.00 -74.50 262,173 731,161 -3,198
Jun20 200305 6726.50 6730.50 6507.50 6620.00 -73.00 314 1,293 +94
Sep20 200305 6543.00 6543.00 6543.00 6543.00 -74.00 0 28 +0
Total Volume and Open Interest 262,487 732,532 -3,104
SPI 200(SFE)
Mar20 200305 6337.0 6441.0 6303.0 6407.0 +84.0 128,223 428,701 -6,698
Jun20 200305 6391.0 6401.0 6338.0 6380.0 +84.0 423 11,466 -601
Sep20 200305 6296.0 6296.0 6296.0 6296.0 +83.0 0 30 +0
Total Volume and Open Interest 128,663 440,631 -7,293
FTSE MIB(ISE)
Mar20 200305 22055.00 22100.00 21135.00 21571.00 -326.00 75,697 134,116 -2,472
Jun20 200305 21400.00 21475.00 20595.00 20964.00 -328.00 363 4,715 +107
Sep20 200305 20885.00 20885.00 20799.00 20799.00 -333.00 0 54 +0
Total Volume and Open Interest 76,060 138,885 -2,365
KOSPI 200(KFE)
Mar20 200305 280.05 282.15 277.55 281.25 +3.00 461,811 326,337 -5,643
Jun20 200305 280.30 282.20 277.65 281.45 +3.00 5,633 39,091 +1,665
Sep20 200305 280.00 281.50 277.95 280.50 +2.50 10 2,306 +182
Total Volume and Open Interest 467,471 408,834 -3,791
GSCI(CME)
Mar20 200305 369.90 371.20 364.25 365.00 -5.80 180 8,710 -138
Apr20 200305 366.50 372.55 366.50 366.50 -5.35      
May20 200305 369.80 369.80 369.80 369.80 -5.35      
Total Volume and Open Interest 180 8,710 -138
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!!!