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 19, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May20 200319 829.25 855.75 825.00 843.25 +17.75 124,052 298,616 -7,202
Jul20 200319 835.75 859.00 831.00 848.00 +15.25 67,166 179,178 -1,044
Aug20 200319 839.25 859.50 834.50 849.25 +13.25 7,812 17,422 +472
Sep20 200319 840.00 858.00 837.00 847.25 +9.25 4,053 20,062 +322
Nov20 200319 844.25 859.75 840.00 848.50 +6.50 35,068 112,477 -1,704
Jan21 200319 846.00 859.75 842.00 848.00 +3.75 7,733 31,061 -149
Mar21 200319 836.25 845.00 830.75 832.00 -2.75 10,304 87,726 +2,425
May21 200319 837.25 846.50 833.00 834.25 -2.00 3,123 19,169 +708
Jul21 200319 849.00 854.25 841.75 842.75 -1.50 2,683 13,722 +242
Aug21 200319 850.00 853.00 843.75 843.75 -1.75 194 611 +3
Sep21 200319 853.25 853.50 842.50 842.50 -2.75 9 241 -1
Nov21 200319 854.00 858.75 844.00 845.50 -4.25 1,176 10,096 +160
Jan22 200319 854.25 854.25 854.25 854.25 -4.25 0 43 +0
Mar22 200319 856.50 856.50 856.50 856.50 -4.25 0 32 +0
Total Volume and Open Interest 263,374 790,660 -5,768
Soybean Meal(CBOT)
May20 200319 305.00 320.50 304.00 314.80 +10.80 63,615 174,825 -5,823
Jul20 200319 301.40 313.50 300.50 306.00 +5.40 34,276 88,767 +890
Aug20 200319 299.90 309.30 298.70 300.90 +2.00 8,199 18,282 +705
Sep20 200319 300.00 307.60 298.30 299.20 +0.20 4,019 16,444 -130
Oct20 200319 299.30 306.50 297.90 298.60 -0.50 4,783 14,200 -754
Dec20 200319 301.60 307.50 299.10 299.70 -1.60 17,244 59,347 -2,403
Jan21 200319 300.40 304.90 296.90 297.40 -3.00 1,305 7,513 +21
Mar21 200319 295.30 298.30 289.50 290.00 -5.30 2,098 21,555 +91
May21 200319 294.00 296.50 289.00 289.30 -4.60 1,407 12,287 +334
Jul21 200319 296.80 299.40 291.80 292.00 -4.30 894 5,422 +270
Total Volume and Open Interest 139,080 424,437 -6,349
Soybean Oil(CBOT)
May20 200319 25.35 25.73 24.85 25.48 +0.44 88,788 168,272 -6,000
Jul20 200319 25.70 26.05 25.19 25.81 +0.44 39,731 106,690 -1,595
Aug20 200319 25.84 26.22 25.37 25.97 +0.43 11,693 33,093 -558
Sep20 200319 26.01 26.38 25.56 26.15 +0.43 8,189 26,525 +778
Oct20 200319 26.21 26.56 25.75 26.34 +0.43 2,853 14,859 +191
Dec20 200319 26.56 26.94 26.09 26.70 +0.41 16,727 64,606 -842
Jan21 200319 26.88 27.20 26.48 26.98 +0.40 2,229 9,696 -87
Mar21 200319 27.17 27.45 26.77 27.23 +0.38 2,434 17,290 +35
May21 200319 27.22 27.76 27.05 27.55 +0.41 2,513 10,722 +234
Jul21 200319 27.96 28.11 27.36 27.89 +0.42 1,803 4,754 -130
Total Volume and Open Interest 178,625 461,462 -7,610
Canola(WCE)
Mar20 200313 454.2 454.2 454.2 454.2 +2.6      
May20 200319 457.3 464.9 456.9 462.9 +5.5 12,521 82,221 -1,391
Jul20 200319 465.4 472.5 464.9 470.5 +5.2 8,614 49,823 -687
Nov20 200319 475.1 480.9 475.1 478.9 +4.0 7,066 44,804 +3,023
Jan21 200319 482.4 487.9 482.4 485.6 +3.5 594 3,989 +321
Total Volume and Open Interest 29,025 182,174 +1,318
Corn(CBOT)
May20 200319 336.50 354.75 336.50 345.50 +10.25 219,215 533,638 -4,306
Jul20 200319 342.50 360.00 342.50 351.00 +9.25 126,046 368,894 +6,520
Sep20 200319 349.00 363.50 349.00 355.75 +7.50 53,751 181,848 +1,780
Dec20 200319 358.00 370.75 357.50 363.25 +5.50 72,164 261,013 -1,717
Mar21 200319 369.50 380.75 369.00 373.50 +4.50 10,347 28,025 +1,395
May21 200319 374.00 384.50 373.75 377.75 +4.00 3,129 7,074 +524
Jul21 200319 376.25 386.25 376.25 379.50 +3.25 3,881 27,377 +335
Sep21 200319 372.50 379.50 369.75 372.25 +1.50 759 5,275 +100
Dec21 200319 378.25 385.75 377.00 378.50 +0.25 2,207 25,333 +110
Mar22 200319 393.75 398.25 389.25 391.00 unch 295 603 +189
Total Volume and Open Interest 492,031 1,440,256 +5,053
Wheat(CBOT)
May20 200319 508.50 540.50 508.50 535.00 +26.75 65,543 159,151 -11,187
Jul20 200319 508.50 539.00 508.00 532.50 +24.00 33,042 105,167 -780
Sep20 200319 515.00 542.00 514.75 535.50 +21.25 14,011 60,664 -1,522
Dec20 200319 525.75 550.25 524.75 544.25 +19.25 6,526 49,597 -441
Mar21 200319 531.50 556.75 531.50 551.50 +17.00 1,051 11,842 +18
May21 200319 535.25 552.00 529.00 546.75 +13.00 458 2,229 -20
Total Volume and Open Interest 120,867 394,378 -13,901
Wheat(KCBT)
May20 200319 447.50 476.25 447.50 465.50 +19.00 43,826 121,155 -6,498
Jul20 200319 452.75 479.50 452.75 469.50 +17.25 24,477 70,604 -287
Sep20 200319 461.50 486.75 461.50 477.50 +16.75 9,753 25,709 -1,346
Dec20 200319 474.00 497.75 474.00 489.00 +16.00 4,911 30,534 -101
Mar21 200319 489.75 507.50 485.25 499.00 +14.25 1,170 6,864 +201
May21 200319 494.75 512.75 493.50 505.25 +12.25 590 1,631 +230
Jul21 200319 498.00 508.75 492.25 497.75 +3.75 18 302 +1
Total Volume and Open Interest 84,745 256,823 -7,800
Wheat(MGE)
May20 200319 509.25 529.75 509.00 519.75 +10.50 6,858 37,743 +37,743
Jul20 200319 518.00 537.50 518.00 528.50 +10.50 4,407 16,848 +16,848
Sep20 200319 528.25 545.50 528.00 536.50 +9.25 1,382 9,285 +9,285
Dec20 200319 542.00 557.00 541.25 549.00 +8.00 1,229 6,130 +6,130
Mar21 200319 556.00 570.25 556.00 562.25 +6.50 303 2,417 +2,417
May21 200319 567.50 574.75 567.50 569.50 +5.50 27 936 +936
Total Volume and Open Interest 14,206 73,369 -1,214
Oats(CBOT)
May20 200319 256.00 272.50 256.00 261.25 +6.00 377 2,792 -26
Jul20 200319 268.50 271.00 261.50 261.50 +4.00 57 838 +13
Sep20 200319 258.00 258.00 257.50 257.50 +6.00 10 121 +0
Dec20 200319 258.00 258.00 258.00 258.00 +3.50 6 623 +0
Total Volume and Open Interest 450 4,374 -13
Rough Rice(CBOT)
Mar20 200313 12.86 13.12 12.86 13.12 -0.03 3 36 -45
May20 200319 14.18 14.32 13.90 13.92 -0.37 1,912 7,966 -219
Jul20 200319 14.06 14.06 13.72 13.74 -0.32 212 897 +58
Sep20 200319 12.00 12.06 11.84 11.85 -0.24 230 2,085 +157
Total Volume and Open Interest 2,363 10,998 +0
Live Cattle(CME)
Apr20 200319 95.080 95.100 94.480 95.100 +3.000 20,426 51,630 -6,694
Jun20 200319 88.180 88.930 87.300 88.930 +3.000 30,882 124,716 -1,002
Aug20 200319 89.480 89.650 87.900 89.650 +3.000 18,127 54,940 -824
Oct20 200319 92.150 92.450 90.580 92.450 +3.000 16,489 38,086 -1,117
Dec20 200319 96.350 96.580 94.430 96.580 +3.000 10,318 21,213 -811
Feb21 200319 100.350 100.480 98.180 100.480 +3.000 2,761 6,468 +285
Total Volume and Open Interest 99,858 299,434 -10,135
Feeder Cattle(CME)
Mar20 200319 117.050 117.080 115.500 117.080 +4.500 842 2,292 -239
Apr20 200319 112.800 114.135 111.635 114.135 +4.500 6,450 8,021 -1,545
May20 200319 111.930 113.035 110.385 113.035 +4.500 8,215 14,874 +128
Aug20 200319 117.900 119.400 115.900 119.400 +4.500 4,819 9,468 -41
Sep20 200319 119.035 121.050 117.135 121.050 +4.500 1,308 2,864 -12
Oct20 200319 120.000 122.135 118.400 122.100 +4.465 979 1,694 +64
Nov20 200319 121.550 122.930 119.980 122.930 +4.500 246 520 +20
Total Volume and Open Interest 22,916 40,124 -1,613
Lean Hogs(CME)
Apr20 200319 60.785 61.150 59.380 61.150 +3.000 11,711 44,510 -3,207
May20 200319 59.900 61.430 58.535 60.000 +1.300 497 2,204 -1
Jun20 200319 69.200 70.250 67.080 69.150 +1.850 27,967 80,102 -1,737
Jul20 200319 72.250 73.200 70.100 72.450 +2.100 11,193 29,327 -894
Aug20 200319 72.000 73.230 70.100 71.930 +1.395 8,980 33,366 -107
Oct20 200319 61.985 63.650 61.050 62.785 +2.000 8,963 39,413 +309
Dec20 200319 58.400 60.000 58.035 58.630 +1.430 2,394 19,745 -92
Feb21 200319 62.700 64.300 62.700 62.830 +0.530 599 4,626 -19
Total Volume and Open Interest 72,497 255,651 -5,747
Class III Milk(CME)
Mar20 200319 16.27 16.30 16.25 16.27 -0.05 72 2,918 +3
Apr20 200319 15.68 16.22 15.68 16.01 +0.34 269 2,868 -52
May20 200319 15.07 15.34 15.06 15.20 +0.14 249 2,561 +30
Jun20 200319 15.26 15.47 15.18 15.32 +0.16 254 2,857 +79
Jul20 200319 15.53 15.77 15.53 15.70 +0.16 109 1,465 +40
Aug20 200319 15.72 15.94 15.72 15.86 +0.16 76 1,173 +4
Sep20 200319 15.92 16.15 15.92 16.04 +0.13 59 1,281 +30
Oct20 200319 15.95 16.19 15.95 16.08 +0.10 62 881 +22
Nov20 200319 16.00 16.11 15.93 16.03 +0.10 93 898 +39
Dec20 200319 15.89 15.96 15.84 15.91 +0.08 98 789 +16
Jan21 200319 15.65 15.70 15.65 15.65 -0.02 41 331 -28
Feb21 200319 15.69 15.76 15.69 15.69 unch 24 294 +13
Mar21 200319 15.80 15.80 15.80 15.80 unch 18 272 +5
Total Volume and Open Interest 1,424 18,983 +201
Cocoa(ICE)
May20 200319 2242 2268 2204 2216 -68 35,997 84,302 -1,453
Jul20 200319 2246 2281 2221 2229 -45 20,507 53,317 -1,258
Sep20 200319 2240 2269 2219 2227 -24 11,854 48,809 -2,809
Dec20 200319 2213 2243 2196 2202 -14 5,187 45,777 -953
Mar21 200319 2201 2232 2182 2191 -14 3,558 26,172 +1,640
May21 200319 2192 2224 2177 2184 -12 750 7,468 +221
Jul21 200319 2187 2200 2170 2178 -12 356 2,553 -13
Total Volume and Open Interest 78,873 271,341 -4,392
Coffee "C"(ICE)
Mar20 200319 114.15 116.65 111.50 116.65 +8.60 13 168 -1
May20 200319 108.90 113.85 108.45 112.70 +4.40 21,259 82,570 -2,654
Jul20 200319 109.00 114.15 109.00 113.45 +5.30 12,406 51,857 -502
Sep20 200319 109.70 114.95 109.60 114.45 +5.75 8,086 39,906 -943
Dec20 200319 110.30 116.30 110.30 115.70 +5.75 4,659 35,954 +475
Mar21 200319 111.90 118.05 111.90 117.35 +5.75 1,914 17,217 +261
Total Volume and Open Interest 51,665 256,258 -2,880
Orange Juice(ICE)
May20 200319 97.45 100.70 97.05 99.00 +1.80 1,787 11,622 -417
Jul20 200319 98.95 101.50 98.95 99.95 +1.50 154 2,699 +43
Sep20 200319 101.10 103.00 100.80 101.45 +1.35 34 886 +8
Nov20 200319 102.35 102.50 101.85 102.50 +0.90 11 372 +3
Jan21 200319 103.85 104.00 103.85 104.00 +0.90 3 304 +1
Mar21 200319 105.70 105.75 105.70 105.75 +0.70 1 172 +0
Total Volume and Open Interest 1,990 16,055 -362
Sugar #11(ICE)
May20 200319 10.68 10.86 10.44 10.59 -0.08 61,849 332,952 -5,135
Jul20 200319 10.63 10.82 10.41 10.54 -0.09 48,853 267,006 -4,736
Oct20 200319 10.87 10.98 10.59 10.69 -0.11 31,641 196,477 -6,720
Mar21 200319 11.52 11.52 11.12 11.15 -0.18 14,303 107,111 +53
May21 200319 11.37 11.44 11.04 11.06 -0.21 3,966 39,666 +208
Jul21 200319 11.39 11.39 10.99 11.00 -0.23 4,108 40,367 +493
Oct21 200319 11.49 11.62 11.19 11.20 -0.25 2,638 38,679 -13
Mar22 200319 11.95 12.00 11.64 11.64 -0.30 1,382 15,682 +279
Total Volume and Open Interest 170,865 1,048,963 -15,087
London Cocoa(LCE)
May20 200319 1850 1854 1789 1813 -52 10,241 57,805 -1,343
Jul20 200319 1831 1831 1779 1794 -21 8,548 45,295 -780
Sep20 200319 1802 1802 1768 1777 -9 7,314 43,444 +770
Dec20 200319 1702 1719 1694 1701 -1 5,648 66,504 -43
Mar21 200319 1685 1694 1668 1676 unch 2,622 31,785 +267
May21 200319 1673 1688 1664 1674 +4 780 12,963 +120
Jul21 200319 1667 1684 1660 1671 +6 476 6,664 +157
Total Volume and Open Interest 36,288 269,949 -313
London Sugar(LCE)
May20 200319 337.40 341.00 331.60 337.90 +2.10 6,088 40,975 -1,456
Aug20 200319 328.00 332.50 322.90 326.80 -0.90 4,595 45,471 +116
Oct20 200319 320.70 324.90 316.40 318.60 -2.00 1,343 12,733 +245
Dec20 200319 325.10 325.90 319.00 321.00 -2.00 480 8,184 +70
Mar21 200319 327.80 328.80 322.40 323.50 -2.60 389 6,376 +217
Total Volume and Open Interest 13,391 117,944 -682
Cotton(ICE)
May20 200319 56.30 56.95 53.64 54.93 -1.71 19,127 97,173 -2,750
Jul20 200319 56.92 57.40 54.19 54.98 -2.21 10,880 50,694 -432
Oct20 200319 56.42 56.42 55.55 56.25 -1.85 19 54 +0
Dec20 200319 57.99 58.25 55.08 56.10 -1.98 4,794 50,160 +169
Mar21 200319 59.05 59.08 56.21 57.08 -2.05 892 8,419 -126
May21 200319 60.60 60.60 57.30 58.02 -2.04 342 982 +70
Total Volume and Open Interest 36,285 211,258 -2,956
Lumber(CME)
May20 200319 306.4 321.4 306.4 319.8 +16.4 525 1,497 -153
Jul20 200319 313.7 328.6 313.7 327.4 +13.8 176 663 +52
Sep20 200319 320.9 326.5 320.9 324.0 +10.4 95 346 -7
Nov20 200319 332.0 332.0 325.5 325.5 +8.5 15 140 +2
Jan21 200319 332.5 332.5 332.5 332.5 +12.0 0 15 +0
Mar21 200319 331.0 331.0 331.0 331.0 +12.0      
May21 200319 329.5 329.5 329.5 329.5 +12.0      
Total Volume and Open Interest 811 2,661 -106
Crude Oil(NYM)
Apr20 200319 22.30 27.71 21.36 25.22 +4.85 545,820 82,259 -56,032
May20 200319 22.82 28.28 21.77 25.91 +5.08 520,078 484,337 +11,867
Jun20 200319 23.85 29.00 22.80 26.79 +4.86 195,886 269,140 -908
Jul20 200319 25.00 30.03 24.15 27.96 +4.74 76,029 155,089 +3,829
Aug20 200319 25.99 30.74 25.53 29.01 +4.57 52,376 94,105 +3,538
Sep20 200319 27.93 31.52 26.50 29.90 +4.33 64,745 133,767 +389
Oct20 200319 28.37 32.19 27.50 30.65 +4.09 21,140 87,014 +529
Nov20 200319 28.90 32.77 28.56 31.33 +3.87 12,896 64,733 +1,118
Dec20 200319 29.75 33.41 29.06 31.92 +3.65 93,048 224,556 -1,803
Jan21 200319 30.23 33.77 29.89 32.42 +3.46 9,153 58,237 -369
Feb21 200319 30.83 33.84 30.44 32.89 +3.30 3,372 31,384 +353
Mar21 200319 32.39 34.24 30.95 33.32 +3.15 7,297 36,470 -994
Apr21 200319 32.86 34.29 31.91 33.73 +3.02 1,258 18,828 -251
May21 200319 33.20 34.81 32.34 34.09 +2.89 1,368 16,989 -130
Jun21 200319 32.92 35.63 32.33 34.40 +2.75 24,371 79,761 +1,708
Jul21 200319 34.02 35.27 33.11 34.65 +2.63 582 18,659 -84
Total Volume and Open Interest 1,666,295 2,154,450 -35,777
e-miNY Crude Oil(NYM)
Apr20 200319 22.325 25.500 21.350 25.225 +4.850 39,051 2,914 -393
May20 200319 22.825 28.275 21.775 25.900 +5.075 11,488 2,773 +245
Jun20 200319 23.475 29.000 22.875 26.800 +4.875 427 773 +21
Jul20 200319 24.875 29.675 24.400 27.950 +4.725 77 169 -2
Aug20 200319 26.700 30.450 25.875 29.000 +4.550 51 234 +1
Sep20 200319 27.700 31.550 26.925 29.900 +4.325 91 193 -40
Oct20 200319 28.050 32.225 28.050 30.650 +4.100 13 102 +0
Nov20 200319 29.450 31.950 28.450 31.325 +3.875 3 59 +0
Dec20 200319 29.850 33.300 29.200 31.925 +3.650 44 167 +3
Jan21 200319 31.100 33.800 29.850 32.425 +3.475 23 70 +3
Total Volume and Open Interest 51,293 7,568 -159
NY Harbor ULSD(NYM)
Apr20 200319 99.54 106.20 94.98 104.17 +8.75 53,835 58,204 -3,623
May20 200319 100.44 106.74 96.22 104.75 +8.48 44,826 86,791 +2,116
Jun20 200319 102.01 108.60 98.35 106.60 +8.51 32,771 52,930 +383
Jul20 200319 104.52 111.10 101.19 109.23 +8.51 18,018 28,394 -1,257
Aug20 200319 107.08 113.70 103.82 111.78 +8.51 11,973 18,631 +48
Sep20 200319 108.77 116.09 106.47 114.36 +8.51 7,376 17,430 -18
Oct20 200319 112.16 117.94 108.90 116.61 +8.43 2,954 12,022 +734
Nov20 200319 114.15 119.80 110.97 118.50 +8.29 2,136 11,411 +88
Dec20 200319 116.25 121.70 112.66 120.04 +8.13 12,270 31,320 +305
Jan21 200319 117.70 123.03 114.40 121.51 +7.99 3,999 13,643 +462
Feb21 200319 117.41 123.91 115.79 122.70 +7.89 1,221 6,177 +170
Mar21 200319 118.42 124.80 116.90 123.70 +7.81 1,059 5,847 -106
Apr21 200319 121.55 125.25 118.50 124.36 +7.73 249 3,131 -6
May21 200319 120.00 127.38 119.50 125.58 +7.61 175 1,854 +12
Total Volume and Open Interest 199,088 382,817 -30
RBOB Gasoline(NYM)
Apr20 200319 66.29 69.87 62.66 68.50 +4.73 51,380 62,592 -4,782
May20 200319 67.03 70.72 63.66 69.32 +4.73 60,659 95,959 +6,791
Jun20 200319 69.64 73.56 66.59 72.05 +4.86 44,999 45,840 +2,999
Jul20 200319 72.44 76.50 69.62 74.99 +4.96 21,928 29,886 +409
Aug20 200319 75.96 79.34 72.44 77.89 +5.25 13,887 18,376 -437
Sep20 200319 78.34 81.61 74.87 80.16 +5.41 17,148 30,107 +1,237
Oct20 200319 69.41 75.80 69.00 74.17 +5.72 8,069 17,780 -630
Nov20 200319 73.73 76.83 71.12 75.60 +5.86 5,392 17,347 +9
Dec20 200319 74.35 79.11 71.42 77.16 +6.09 10,716 28,102 +94
Jan21 200319 74.15 80.08 74.15 78.79 +6.33 3,883 3,996 -327
Total Volume and Open Interest 245,194 366,496 +6,944
e-miNY RBOB Gasoline(NYM)
Apr20 200319 68.50 68.50 68.50 68.50 +4.73 1 0 -1
May20 200319 69.32 69.32 69.32 69.32 +4.73      
Jun20 200319 72.05 72.05 72.05 72.05 +4.86      
Jul20 200319 74.99 74.99 74.99 74.99 +4.96      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Apr20 200319 1.632 1.683 1.602 1.654 +0.050 163,792 139,038 -22,659
May20 200319 1.683 1.732 1.649 1.726 +0.079 128,839 335,200 +290
Jun20 200319 1.770 1.827 1.735 1.821 +0.081 41,717 89,333 -2,885
Jul20 200319 1.876 1.942 1.844 1.937 +0.083 41,284 109,936 -1,394
Aug20 200319 1.934 1.995 1.893 1.988 +0.081 23,057 58,068 -1,866
Sep20 200319 1.968 2.029 1.926 2.021 +0.081 25,708 111,582 -1,562
Oct20 200319 2.026 2.091 1.994 2.085 +0.080 39,493 105,386 -4,569
Nov20 200319 2.218 2.272 2.198 2.268 +0.072 8,286 30,933 -135
Dec20 200319 2.493 2.531 2.480 2.528 +0.053 6,001 34,696 -252
Jan21 200319 2.623 2.649 2.599 2.643 +0.045 17,895 72,501 +578
Feb21 200319 2.568 2.619 2.568 2.611 +0.043 6,547 24,783 +1,647
Mar21 200319 2.467 2.513 2.467 2.504 +0.038 11,526 41,895 +1,139
Apr21 200319 2.227 2.264 2.227 2.251 +0.026 11,395 48,732 +3,706
May21 200319 2.204 2.233 2.194 2.219 +0.021 2,972 12,981 -190
Jun21 200319 2.255 2.274 2.245 2.258 +0.020 1,608 9,817 +44
Jul21 200319 2.294 2.320 2.288 2.301 +0.019 1,776 8,044 +235
Total Volume and Open Interest 537,579 1,319,831 -26,929
Brent Crude Oil(ICE)
May20 200319 27.19 29.42 24.96 28.47 +3.59 270,240 263,225 -17,131
Jun20 200319 28.48 31.23 26.75 30.30 +3.61 247,216 449,948 +4,951
Jul20 200319 30.20 32.74 28.43 31.81 +3.50 110,663 290,575 +2,652
Aug20 200319 31.44 34.03 29.90 33.10 +3.40 67,328 136,614 +1,372
Sep20 200319 32.71 35.15 31.18 34.20 +3.31 66,915 162,383 +3,539
Oct20 200319 33.69 35.92 32.20 35.02 +3.18 30,199 104,322 +280
Nov20 200319 34.54 36.65 33.07 35.71 +3.03 22,473 75,400 -1,589
Dec20 200319 35.67 37.27 33.80 36.30 +2.90 128,630 277,068 -8,852
Jan21 200319 35.81 37.78 34.55 36.84 +2.80 13,944 81,129 +1,753
Feb21 200319 37.64 37.91 37.30 37.31 +2.68 6,568 59,521 +1,285
Mar21 200319 37.76 37.76 37.76 37.76 +2.57 8,028 46,200 -405
Apr21 200319 38.49 38.49 38.15 38.15 +2.44 2,498 31,287 -157
May21 200319 38.49 38.49 38.49 38.49 +2.31 2,221 26,463 +272
Jun21 200319 38.47 39.49 37.00 38.78 +2.18 30,728 104,317 +792
Total Volume and Open Interest 1,067,695 2,594,984 -6,527
Gas Oil(ICE)
Apr20 200319 289.00 310.75 273.75 287.75 +16.50 89,076 136,714 -6,460
May20 200319 291.50 314.00 279.00 291.75 +15.50 68,642 135,490 -814
Jun20 200319 297.75 320.00 286.50 299.00 +15.25 57,200 115,574 -2,280
Jul20 200319 307.25 328.00 295.75 308.25 +15.00 20,600 53,930 -611
Aug20 200319 317.50 336.25 305.00 316.75 +14.75 12,383 40,060 +1,249
Sep20 200319 325.75 344.00 313.25 325.00 +15.00 14,229 47,030 +510
Oct20 200319 332.50 350.25 319.75 331.50 +14.75 8,956 40,132 +208
Nov20 200319 332.25 354.50 326.00 336.25 +14.50 4,768 25,659 +182
Dec20 200319 340.00 358.00 328.00 339.75 +14.25 27,245 81,070 +915
Jan21 200319 345.00 357.00 332.75 344.25 +14.00 3,348 21,373 -128
Total Volume and Open Interest 322,176 860,524 -5,518
Ethanol(CBOT)
Apr20 200319 0.948 1.043 0.948 1.017 +0.065 189 182 -76
May20 200319 1.050 1.064 1.035 1.042 +0.070 150 235 +51
Jun20 200319 1.057 1.057 1.057 1.057 +0.070 0 37 +0
Jul20 200319 1.057 1.057 1.057 1.057 +0.070      
Aug20 200319 1.057 1.057 1.057 1.057 +0.070      
Sep20 200319 1.057 1.057 1.057 1.057 +0.070      
Oct20 200319 1.057 1.057 1.057 1.057 +0.070      
Nov20 200319 1.057 1.057 1.057 1.057 +0.070      
Total Volume and Open Interest 339 454 -25
WTI Crude Oil(ICE)
Apr20 200319 23.33 25.48 21.74 25.22 +4.85 56,730 26,701 -10,683
May20 200319 24.01 28.28 21.82 25.91 +5.08 65,784 84,059 -2,371
Jun20 200319 24.98 28.98 22.89 26.79 +4.86 70,191 99,513 +1,918
Jul20 200319 26.22 30.04 24.23 27.96 +4.74 38,201 51,536 +2,259
Aug20 200319 27.35 30.91 25.53 29.01 +4.57 21,757 18,167 +1,401
Sep20 200319 28.36 31.68 26.53 29.90 +4.33 15,439 52,950 +1,853
Oct20 200319 29.25 32.07 27.84 30.65 +4.09 4,027 17,493 -198
Nov20 200319 29.71 32.57 28.69 31.33 +3.87 4,364 14,792 +1,475
Dec20 200319 30.78 33.24 29.40 31.92 +3.65 38,375 100,681 +1,252
Jan21 200319 32.42 32.42 32.42 32.42 +3.46 1,097 6,350 -302
Feb21 200319 32.89 32.89 32.89 32.89 +3.30 321 4,929 -27
Mar21 200319 33.32 33.32 33.32 33.32 +3.15 650 6,409 +162
Apr21 200319 33.73 33.73 33.73 33.73 +3.02 298 4,398 +32
May21 200319 34.09 34.09 34.09 34.09 +2.89 322 4,272 +77
Jun21 200319 33.61 35.10 33.10 34.40 +2.75 3,301 32,355 +58
Jul21 200319 34.65 34.65 34.65 34.65 +2.63 149 5,186 -72
Total Volume and Open Interest 328,367 669,884 -3,217
US Dollar Index(ICE)
Jun20 200319 101.130 103.700 101.045 103.605 +2.063 26,897 24,582 +1,609
Sep20 200319 102.070 103.980 101.305 103.780 +2.158 53 540 +22
Dec20 200319 103.745 103.800 103.745 103.800 +2.158 2 200 +1
Total Volume and Open Interest 26,952 25,322 +1,632
Australian Dollar(CME)
Jun20 200319 57.86 59.64 55.10 57.81 +0.01 99,607 147,707 +1,718
Sep20 200319 57.68 59.55 55.20 57.82 +0.05 147 582 +3
Dec20 200319 56.82 59.45 55.28 57.80 +0.06 5 147 +2
Total Volume and Open Interest 99,955 149,878 +1,748
British Pound(CME)
Jun20 200319 116.17 118.23 114.97 115.62 -0.42 121,333 176,334 +3,537
Sep20 200319 115.70 118.24 115.07 115.69 -0.38 773 1,766 +142
Dec20 200319 116.37 117.59 115.09 115.77 -0.27 29 88 +16
Total Volume and Open Interest 122,218 182,109 +3,760
Canadian Dollar(CME)
Jun20 200319 68.99 69.41 68.20 68.97 +0.28 86,476 117,637 -2,068
Sep20 200319 69.07 69.45 68.27 69.03 +0.29 360 2,593 +19
Dec20 200319 69.33 69.50 68.35 69.07 +0.30 64 1,898 +26
Mar21 200319 68.96 69.25 68.96 69.11 +0.32 1 120 +1
Total Volume and Open Interest 86,966 125,055 -60,609
Japanese Yen(CME)
Jun20 200319 92.86 93.03 90.68 90.93 -2.14 134,767 123,206 -3,030
Sep20 200319 92.59 92.87 90.97 91.18 -2.11 383 768 +58
Dec20 200319 91.92 92.19 91.21 91.39 -2.14 0 32 +0
Total Volume and Open Interest 135,435 125,769 -2,926
Swiss Franc(CME)
Jun20 200319 103.91 104.31 101.79 101.91 -1.77 31,402 35,157 -1,534
Sep20 200319 102.33 104.60 102.33 102.33 -1.75 6 87 +3
Dec20 200319 102.65 104.70 102.65 102.65 -1.79 0 10 +0
Total Volume and Open Interest 31,408 35,254 -1,531
EuroFX(CME)
Jun20 200319 109.72 110.35 107.07 107.19 -2.08 196,868 578,472 -4,723
Sep20 200319 110.11 110.65 107.43 107.54 -2.03 943 3,017 +278
Dec20 200319 110.30 110.91 107.76 107.81 -2.04 212 1,722 +69
Total Volume and Open Interest 198,460 588,116 -4,336
Mexican Peso(CME)
Apr20 200319 409.75 421.25 405.63 408.50 -6.75 79 46 -1
May20 200319 403.25 418.75 403.25 406.50 -6.50 72 756 -72
Total Volume and Open Interest 57,357 121,964 +1,982
Brazilian Real(CME)
Apr20 200319 193.60 197.20 191.25 196.05 +3.70 13,996 47,185 -396
May20 200319 192.20 196.90 191.00 195.70 +3.75 1,472 1,690 +1,301
Jun20 200319 191.00 196.30 191.00 195.25 +3.50 135 1,773 +33
Jul20 200319 192.55 195.55 192.55 195.00 +3.65 0 4 +0
Total Volume and Open Interest 15,603 50,772 +938
30-Year T-Bonds(CBOT)
Mar20 200319 169~090 172~220 169~090 172~220 +3~130 169 4,603 -151
Jun20 200319 170~150 175~310 167~270 172~200 +4~210 325,135 1,169,746 -10,144
Sep20 200319 165~170 171~190 165~170 170~060 +4~210 7 130 -1
Total Volume and Open Interest 325,311 1,174,479 -10,296
10-Year T-Notes(CBOT)
Mar20 200319 135~045 136~000 134~180 135~100 +0~300 3,026 5,852 -3,488
Jun20 200319 134~150 135~310 133~210 135~070 +1~045 1,821,733 3,653,178 -35,898
Sep20 200319 134~270 135~165 134~270 134~270 +1~045 1 3 +1
Total Volume and Open Interest 1,824,760 3,659,033 -39,385
5-Year T-Notes(CBOT)
Mar20 200319 123~100 123~186 123~100 123~100 +0~230 1,265 21,747 -2,633
Jun20 200319 123~170 124~144 123~080 124~020 +0~242 1,353,333 4,334,064 -30,497
Sep20 200319 124~020 124~020 124~020 124~020 +0~242      
Total Volume and Open Interest 1,354,598 4,355,811 -33,130
2 Year T-Notes(CBOT)
Mar20 200319 109~255 109~256 109~252 109~252 +0~050 5,650 49,336 -3,552
Jun20 200319 109~280 110~046 109~274 110~016 +0~074 674,517 3,173,660 -57,125
Sep20 200319 110~016 110~016 110~016 110~016 +0~074 0 2 +0
Total Volume and Open Interest 680,167 3,222,998 -60,677
Eurodollars(CME)
Jun20 200319 99.490 99.520 99.270 99.350 -0.115 789,754 1,675,695 -40,879
Sep20 200319 99.580 99.610 99.460 99.530 -0.030 487,970 1,406,732 +15,572
Dec20 200319 99.525 99.550 99.450 99.510 -0.005 461,583 1,128,607 -6,984
Mar21 200319 99.545 99.585 99.495 99.535 -0.005 406,249 846,641 +11,584
Jun21 200319 99.495 99.545 99.455 99.505 +0.025 360,848 831,370 +15,554
Sep21 200319 99.470 99.545 99.430 99.490 +0.045 293,704 646,060 -8,149
Dec21 200319 99.405 99.510 99.360 99.450 +0.075 246,027 687,885 +4,305
Mar22 200319 99.360 99.490 99.305 99.425 +0.100 239,502 508,087 +20,160
Jun22 200319 99.290 99.435 99.220 99.365 +0.115 139,240 449,609 -628
Sep22 200319 99.235 99.395 99.155 99.315 +0.125 170,566 321,125 -21,555
Dec22 200319 99.165 99.350 99.075 99.255 +0.135 134,231 251,108 -3,274
Mar23 200319 99.120 99.325 99.030 99.225 +0.145 123,472 272,551 +3,264
Jun23 200319 99.080 99.300 98.980 99.185 +0.145 83,011 181,175 +9,831
Sep23 200319 99.040 99.270 98.930 99.150 +0.150 75,285 123,217 +833
Dec23 200319 98.980 99.235 98.870 99.105 +0.160 72,330 124,286 +2,094
Mar24 200319 98.940 99.210 98.830 99.075 +0.165 71,211 107,446 +1,413
Jun24 200319 98.895 99.180 98.780 99.035 +0.170 56,297 62,101 +719
Sep24 200319 98.840 99.135 98.720 98.985 +0.170 65,969 66,058 +1,335
Total Volume and Open Interest 4,917,707 10,289,019 +154,812
Ultra T-Bond(CBOT)
Mar20 200319 202~15 202~15 202~15 202~15 +6~26 336 1,597 -2,254
Jun20 200319 199~17 210~00 197~14 204~01 +6~26 211,240 1,118,525 -10,619
Sep20 200319 204~01 204~01 204~01 204~01 +6~26      
Total Volume and Open Interest 211,576 1,120,122 -12,873
Ultra 10-Yr T-Note(CBOT)
Mar20 200319 150~195 156~000 150~195 150~195 +1~175 21 868 -45
Jun20 200319 149~110 151~305 148~010 150~120 +1~235 301,224 861,278 -7,476
Sep20 200319 150~120 150~120 150~120 150~120 +1~235      
Total Volume and Open Interest 301,245 862,146 -7,521
30 Day Federal Funds(CBOT)
Mar20 200319 99.313 99.320 99.300 99.302 -0.003 36,447 258,551 +6,144
Apr20 200319 99.880 99.885 99.845 99.860 -0.020 97,644 352,305 -8,695
May20 200319 99.890 99.895 99.855 99.875 -0.010 87,803 250,020 -19,906
Jun20 200319 99.900 99.905 99.865 99.890 -0.010 41,861 152,267 -11,589
Jul20 200319 99.905 99.910 99.860 99.895 -0.015 76,818 196,525 -14,187
Aug20 200319 99.910 99.920 99.870 99.910 unch 42,761 123,825 -7,027
Total Volume and Open Interest 525,785 1,804,726 -52,194
Japanese Govt Bonds(SGX)
Jun20 200319 151.10 151.91 150.59 151.24 +0.03 1,240 14,431 -713
Sep20 200319 151.24 151.24 151.24 151.24 +0.03      
Dec20 200319 151.24 151.24 151.24 151.24 +0.03      
Total Volume and Open Interest 1,240 14,431 -713
Euro-Buxl(EUREX)
Jun20 200319 210.60 214.96 203.84 204.40 -3.02 42,010 204,327 -7,919
Sep20 200319 213.88 213.88 213.88 213.88 -3.02 0 14 -1
Dec20 200319 206.40 206.40 206.40 206.40 -3.02      
Total Volume and Open Interest 42,010 204,341 -7,920
Euro-Bund(EUREX)
Jun20 200319 170.01 171.18 167.52 167.94 -0.85 773,971 1,478,299 +26,365
Sep20 200319 171.90 173.85 170.84 170.84 -0.85 22 232 -5
Dec20 200319 168.99 168.99 168.99 168.99 -0.85      
Total Volume and Open Interest 773,993 1,478,531 +26,360
Euro-Bobl(EUREX)
Jun20 200319 134.44 134.84 133.34 133.42 -0.70 445,595 1,115,338 -11,331
Sep20 200319 133.02 133.02 133.02 133.02 -0.70 0 329 +0
Dec20 200319 133.35 133.35 133.35 133.35 -0.70      
Total Volume and Open Interest 445,595 1,115,667 -11,331
Euro-Schatz(EUREX)
Jun20 200319 112.35 112.43 111.99 112.04 -0.28 326,348 1,318,151 -51,857
Sep20 200319 112.04 112.04 112.04 112.04 -0.33 0 65 +0
Dec20 200319 113.04 113.04 113.04 113.04 -0.28      
Total Volume and Open Interest 326,348 1,318,216 -51,857
3-Mth Euribor(EUREX)
Mar20 200316 100.410 100.410 100.410 100.410 -0.010 0 1,586 +0
Jun20 200319 100.355 100.365 100.355 100.365 -0.050 0 1,267 -100
Sep20 200319 100.440 100.440 100.375 100.375 -0.055 0 987 -1
Total Volume and Open Interest 0 4,666 -101
Long Gilt(LIFFE)
Mar20 200319 132~08 132~11 130~06 131~20 -0~14 1,113 9,183 -293
Jun20 200319 131~11 133~15 127~32 130~22 -0~14 251,984 534,534 -8,565
Total Volume and Open Interest 253,097 543,717 -8,858
3-Mth Short Sterling(LIFFE)
Jun20 200319 99.55 99.59 99.28 99.36 -0.22 135,990 770,734 +10,122
Sep20 200319 99.61 99.65 99.39 99.50 -0.14 82,641 540,551 +448
Dec20 200319 99.61 99.65 99.41 99.53 -0.10 75,287 515,154 -8,805
Mar21 200319 99.61 99.65 99.43 99.54 -0.08 64,250 426,965 +5,695
Jun21 200319 99.57 99.63 99.39 99.50 -0.08 52,402 329,731 -1,137
Sep21 200319 99.55 99.61 99.38 99.49 -0.07 50,314 235,353 +123
Total Volume and Open Interest 887,438 4,262,196 -18,866
3-Mth Euribor(LIFFE)
Jun20 200319 100.430 100.450 100.325 100.365 -0.055 99,684 507,730 +9,238
Sep20 200319 100.450 100.455 100.340 100.375 -0.055 70,770 429,842 -1,248
Dec20 200319 100.450 100.455 100.345 100.380 -0.050 96,091 432,580 -17,824
Total Volume and Open Interest 896,604 3,400,691 -18,049
3-Mth Aus T-Bills(SFE)
Mar20 200312 99.46 99.65 99.41 99.47 unch 19,323 34,986 -18,577
Jun20 200319 99.52 99.56 99.47 99.56 +0.03 18,051 165,258 -1,531
Sep20 200319 99.53 99.61 99.49 99.60 +0.06 16,408 167,819 -1,235
Dec20 200319 99.52 99.61 99.48 99.60 +0.08 11,613 168,217 +378
Mar21 200319 99.50 99.61 99.46 99.58 +0.07 11,500 138,696 +3,134
Jun21 200319 99.46 99.56 99.41 99.53 +0.07 7,540 85,859 +630
Sep21 200319 99.43 99.53 99.37 99.49 +0.07 6,052 68,577 -257
Dec21 200319 99.35 99.48 99.31 99.44 +0.09 1,741 48,088 -660
Mar22 200319 99.30 99.44 99.24 99.39 +0.10 3,504 19,691 +1,862
Jun22 200319 99.25 99.34 99.22 99.34 +0.11 19 2,259 -8
Total Volume and Open Interest 76,528 866,454 +2,413
10-Year Aus T-Bonds(SFE)
Jun20 200319 98.80 98.82 97.49 98.52 -0.29 142,076 1,193,215 +3,613
Sep20 200319 98.52 98.52 98.52 98.52 -0.29      
Total Volume and Open Interest 142,076 1,193,215 -54,065
3-Year Aus T-Bonds(SFE)
Jun20 200319 99.57 99.69 99.45 99.66 +0.09 161,591 1,003,809 +117,670
Sep20 200319 99.66 99.66 99.66 99.66 +0.09      
Total Volume and Open Interest 161,591 1,003,809 -78,196
Gold(CMX)
Apr20 200319 1487.2 1502.8 1460.1 1479.3 +1.4 434,508 235,683 -8,038
Jun20 200319 1489.7 1505.2 1462.8 1482.3 +1.7 73,573 226,367 +10,120
Aug20 200319 1485.0 1503.1 1466.0 1485.1 +2.0 8,769 45,592 +1,075
Oct20 200319 1496.8 1503.6 1476.6 1487.3 +2.2 555 11,997 -104
Dec20 200319 1496.6 1508.0 1476.9 1489.4 +2.3 3,408 35,954 +88
Feb21 200319 1497.2 1508.6 1474.7 1491.7 +2.5 566 11,727 -99
Apr21 200319 1493.6 1493.6 1493.6 1493.6 +2.6 5 2,109 +2
Jun21 200319 1493.0 1502.0 1493.0 1495.3 +2.6 11 2,396 +5
Aug21 200319 1497.2 1497.2 1497.2 1497.2 +2.6 0 50 +0
Oct21 200319 1497.1 1499.3 1497.1 1499.3 +2.6 0 6 +0
Dec21 200319 1516.0 1516.0 1500.1 1500.1 +2.6 32 1,583 -2
Total Volume and Open Interest 522,002 573,925 +2,747
Silver(CMX)
Mar20 200319 1207.0 1220.5 1189.5 1209.7 +36.2 194 319 -56
May20 200319 1197.5 1233.0 1176.0 1213.4 +36.2 111,377 107,858 -2,585
Jul20 200319 1202.5 1235.5 1183.0 1217.4 +36.9 12,413 32,586 +13
Sep20 200319 1204.5 1233.0 1188.5 1220.3 +37.3 1,652 11,443 +242
Dec20 200319 1220.0 1240.0 1190.0 1223.7 +37.7 2,452 12,282 +316
Mar21 200319 1212.5 1239.0 1212.5 1225.9 +37.0 28 1,478 +12
May21 200319 1237.0 1237.0 1208.5 1228.5 +37.0 2 47 +0
Total Volume and Open Interest 128,956 166,682 -2,061
Platinum(NYMEX)
Apr20 200319 629.6 648.4 585.3 596.8 -8.2 33,063 33,667 -4,727
Jul20 200319 623.8 647.6 585.1 597.1 -8.1 6,883 30,645 +649
Oct20 200319 639.5 639.5 589.5 598.7 -9.1 417 1,356 -40
Jan21 200319 600.0 602.3 596.2 599.9 -10.7 75 508 +10
Total Volume and Open Interest 40,521 66,275 -4,106
Palladium(NYMEX)
Mar20 200319 1559.50 1559.50 1559.50 1559.50 +109.60 0 10 -1
Jun20 200319 1460.00 1596.00 1370.00 1529.40 +109.60 3,401 8,352 -470
Sep20 200319 1482.00 1550.00 1365.80 1520.20 +109.90 98 763 -25
Total Volume and Open Interest 3,508 9,556 -500
Copper(CMX)
Mar20 200319 216.15 220.00 205.95 220.00 +3.95 582 1,777 -291
May20 200319 216.25 219.90 197.25 218.55 +3.45 101,646 119,614 -873
Jul20 200319 216.70 220.20 197.80 218.80 +3.25 9,672 42,663 +223
Sep20 200319 216.40 220.05 199.00 219.30 +3.10 3,714 23,255 -202
Dec20 200319 220.05 222.00 200.00 220.25 +3.05 1,468 15,611 +154
Total Volume and Open Interest 117,801 215,842 -857
E-mini DJIA Index(CBOT)
Mar20 200319 19996 20497 18993 20003 +22 121,858 32,852 -15,282
Jun20 200319 19900 20393 18834 19875 +22 255,851 49,735 +10,383
Sep20 200319 20000 20172 18799 19737 +17 18 90 -1
Dec20 200319 19606 19606 19606 19606 +17 0 4 +0
Total Volume and Open Interest 377,727 82,681 -4,900
S & P 500(CME)
Mar20 200319 2403.25 2403.25 2403.25 2403.25 -10.75 10,460 108,108 -1,859
Jun20 200319 2393.75 2459.50 2275.75 2389.00 -12.50 595 5,711 +121
Sep20 200319 2379.50 2379.50 2379.50 2379.50 -11.50 0 11 +0
Dec20 200319 2370.50 2370.50 2370.50 2370.50 -14.00      
Total Volume and Open Interest 11,055 113,904 -1,738
S & P 500 E-Mini(CME)
Mar20 200319 2414.25 2474.00 2288.00 2403.25 -10.75 1,683,796 1,589,082 -615,490
Jun20 200319 2402.50 2460.00 2275.00 2389.00 -12.50 3,788,132 2,955,942 +799,400
Sep20 200319 2385.25 2447.50 2266.50 2379.50 -11.50 5,377 6,490 +597
Dec20 200319 2430.00 2430.00 2293.00 2370.50 -14.00 3 2,580 +1
Total Volume and Open Interest 5,477,309 4,554,164 +184,509
NASDAQ 100 E-Mini(CME)
Mar20 200319 7251.75 7521.50 6894.25 7293.50 +68.25 317,501 130,832 -25,939
Jun20 200319 7234.25 7502.50 6874.25 7273.50 +68.00 563,210 164,830 +40,648
Sep20 200319 7366.00 7498.25 6905.25 7269.50 +63.25 77 591 -5
Total Volume and Open Interest 880,796 296,271 +14,701
S&P Midcap 400(CME) e-Mini
Mar20 200319 1257.60 1341.20 1205.20 1317.00 +57.20 26,569 16,366 -18,138
Jun20 200319 1260.80 1332.60 1192.30 1305.90 +56.80 42,556 73,786 +13,829
Sep20 200319 1323.30 1323.30 1323.30 1323.30 +68.30      
Total Volume and Open Interest 69,125 90,152 -4,309
Volatility Index(CBOE)
Mar20 200318 70.55 82.00 69.76 69.76 +0.93 62,226 75,724 -11,986
Apr20 200319 71.45 79.95 56.70 66.30 -4.18 168,538 229,347 -5,380
May20 200319 60.00 66.45 50.83 58.98 -0.95 50,407 48,259 +2,597
Jun20 200319 50.75 56.55 45.65 50.40 -1.10 31,896 26,925 -940
Total Volume and Open Interest 331,041 369,415 -77,011
S & P 600(CME)
Mar20 200319 634.20 634.20 634.20 634.20 +36.20      
Jun20 200319 634.60 634.60 634.60 634.60 +36.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200319 1009.20 1073.50 955.60 1048.10 +38.90 192,024 161,954 -100,146
Jun20 200319 1005.30 1068.70 948.50 1039.80 +36.30 344,024 458,364 +100,677
Sep20 200319 1036.00 1036.00 1036.00 1036.00 +46.20 0 12 +0
Total Volume and Open Interest 536,048 620,330 +531
Nikkei 225(CME)
Jun20 200319 16620 17805 16275 17400 +665 14,644 11,361 -167
Sep20 200319 17570 17600 16715 17420 +620      
Total Volume and Open Interest 14,644 11,361 -167
Nikkei 225(SGX)
Jun20 200319 16300 17015 15995 16615 +275 217,585 131,080 -24
Sep20 200319 16185 16925 16030 16570 +270 189 127 +50
Dec20 200319 16420 16420 16420 16420 +275 2 12,191 +2
Total Volume and Open Interest 218,910 171,219 +1,107
Nikkei 225 Mini(JPX)
Jun20 200319 16820 17015 16055 16550 +40 2,868,612 1,177,505 +718,458
Sep20 200318 16800 17270 16170 16480 -140 79,188 17,381 +9,558
Dec20 200318 16700 17130 16085 16350 -150 1,449 3,293 -676
Total Volume and Open Interest 3,243,091 744,732 -841,465
Nikkei 225(JPX)
Jun20 200319 16820 17030 16060 16550 +40 217,322 307,704 +3,903
Sep20 200319 16790 16960 16010 16460 -20 1,864 8,472 +3,193
Dec20 200319 16280 16400 16060 16400 +50 48 51,244 -90
Total Volume and Open Interest 219,279 418,835 +7,326
Nikkei 225(CME) Yen
Jun20 200319 16400 17340 16055 16995 +465 90,153 40,961 -2,154
Sep20 200319 16910 17200 16070 16940 +455 9 80 -5
Dec20 200319 16950 16950 16950 16950 +435      
Total Volume and Open Interest 90,162 41,041 -2,159
Nikkei 225(CME) e-Mini Yen
Mar20 200312 17060 17060 17060 17060 -2110 0 3 +0
Jun20 200319 17000 17000 17000 17000 +470      
Sep20 200319 16940 16940 16940 16940 +450      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Mar20 200319 3789.0 3925.0 3685.0 3854.0 +101.5 336,114 359,746 +0
Apr20 200319 3806.5 3907.0 3666.0 3838.0 +97.5 127,620 202,882 +0
May20 200319 3778.5 3778.5 3778.5 3778.5 +96.0      
Jun20 200319 3595.5 3782.0 3578.5 3728.0 +99.5 1,537 6,554 +0
Total Volume and Open Interest 467,271 638,189 +58,823
Hang Seng Index(HKFE)
Mar20 200319 22003 22366 20965 21841 -162 212,530 117,543 -512
Apr20 200319 22025 22300 20969 21825 -157 5,790 10,345 +1,999
Total Volume and Open Interest 221,577 140,378 +2,159
DAX(EUREX)
Mar20 200319 8627.5 8812.5 7969.5 8627.5 +151.5 157,799 106,473 -17,082
Jun20 200319 8600.5 8800.0 7943.0 8609.5 +153.0 36,713 61,333 +22,833
Sep20 200319 8255.0 8581.5 8222.0 8581.5 +151.5 218 418 +147
Total Volume and Open Interest 194,730 168,224 +5,898
Mini-DAX(EUREX)
Mar20 200319 8610.0 8812.0 7964.0 8627.5 +151.5 104,219 28,400 -679
Jun20 200319 8559.0 8799.0 7963.0 8609.5 +153.0 4,516 5,280 +1,096
Sep20 200319 8430.0 8700.0 8281.0 8581.5 +151.5 26 285 -6
Total Volume and Open Interest 108,761 33,965 +411
DJ EuroSTOXX 50(EUREX)
Mar20 200319 2444 2510 2233 2454 +65 4,580,233 5,170,975 -574,327
Jun20 200319 2358 2437 2159 2381 +67 2,711,479 4,498,094 +1,255,117
Sep20 200319 2343 2417 2281 2366 +67 6,792 63,360 +4,643
Total Volume and Open Interest 7,298,504 9,880,627 +685,433
Swiss Market Index(EUREX)
Mar20 200319 8368 8935 8232 8708 +518 158,612 258,316 -47,182
Jun20 200319 8156 8754 8064 8526 +510 118,919 208,810 +69,377
Sep20 200319 8205 8552 8123 8478 +508 66 1,242 +39
Total Volume and Open Interest 277,597 468,368 +22,234
FT-SE 100(EURONEXT)
Mar20 200319 5135.00 5288.00 4830.00 5168.50 +83.50 520,748 416,158 -152,630
Jun20 200319 5050.00 5229.00 4810.00 5126.50 +60.00 356,452 589,176 +273,170
Sep20 200319 4940.00 5057.50 4861.50 5057.50 +75.50 484 566 +481
Total Volume and Open Interest 879,572 1,007,655 +122,613
SPI 200(SFE)
Mar20 200319 4889.0 5042.0 4733.0 5017.0 +103.0 325,337 364,274 -76,718
Jun20 200319 4869.0 5086.0 4714.0 4825.0 -71.0 262,145 340,095 +169,947
Sep20 200319 4737.0 4737.0 4737.0 4737.0 -74.0 0 29 -1
Total Volume and Open Interest 587,641 706,910 +93,236
FTSE MIB(ISE)
Mar20 200319 15325.00 15860.00 14995.00 15446.00 +257.00 81,822 141,636 -1,893
Jun20 200319 15480.00 15650.00 14680.00 15159.00 +202.00 35,550 58,273 +25,037
Sep20 200319 15275.00 15275.00 14884.00 14884.00 +194.00 125 203 +92
Total Volume and Open Interest 117,497 200,112 +23,236
KOSPI 200(KFE)
Jun20 200319 218.00 220.35 194.70 197.50 -14.10 696,716 332,616 +15,190
Sep20 200319 219.25 219.55 194.25 196.90 -14.00 328 4,090 +142
Dec20 200319 210.35 210.35 195.90 199.25 -16.25 17 32,482 +1,147
Total Volume and Open Interest 697,066 384,540 +16,483
GSCI(CME)
Apr20 200319 257.25 269.95 255.60 267.50 +17.50 262 7,651 -244
May20 200319 269.00 269.00 269.00 269.00 +17.50      
Jun20 200319 272.95 272.95 272.95 272.95 +17.50      
Total Volume and Open Interest 262 7,651 -244
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!!!