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 Fri March 01, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190301 897.25 905.00 888.25 899.25 +1.75 69,356 10,012 -24,331
May19 190301 909.50 918.00 900.50 911.50 +1.25 125,039 313,491 +10,651
Jul19 190301 923.50 931.25 914.50 925.50 +1.50 33,134 173,981 +1,787
Aug19 190301 929.50 937.25 920.75 931.50 +1.50 2,643 18,112 +434
Sep19 190301 934.25 941.50 925.25 936.00 +1.75 798 7,834 +11
Nov19 190301 943.25 950.50 935.00 945.75 +2.00 15,694 92,623 +1,867
Jan20 190301 954.50 960.25 944.75 955.00 +1.75 1,106 8,528 +446
Mar20 190301 961.25 966.00 950.75 961.00 +2.00 2,081 9,503 +394
May20 190301 970.00 971.50 957.00 966.25 +1.50 95 1,610 +11
Jul20 190301 977.00 977.25 964.50 972.50 +0.75 267 3,852 +39
Aug20 190301 973.25 973.25 973.25 973.25 +0.75 2 113 +1
Sep20 190301 968.50 968.50 968.50 968.50 +1.50 0 80 +0
Nov20 190301 971.50 973.25 963.25 970.50 +2.00 163 2,481 +40
Jan21 190301 975.25 975.25 975.25 975.25 +2.00 0 5 +0
Total Volume and Open Interest      
Soybean Meal(CBOT)
Mar19 190301 302.30 303.90 299.10 303.30 +1.00 50,251 3,566 -18,990
May19 190301 306.10 307.90 302.80 307.40 +1.40 99,176 207,861 +2,453
Jul19 190301 310.00 311.60 306.70 311.20 +1.40 21,464 100,711 +789
Aug19 190301 311.60 313.40 308.40 312.80 +1.30 3,032 18,580 -56
Sep19 190301 314.00 315.00 310.20 314.70 +1.40 1,171 17,121 +26
Oct19 190301 314.50 315.80 311.40 315.60 +1.20 508 14,267 +53
Dec19 190301 316.30 317.90 313.20 317.40 +1.20 8,320 50,750 +1,439
Jan20 190301 317.90 318.70 314.50 318.70 +1.30 488 5,027 +40
Mar20 190301 318.90 319.60 315.50 319.60 +1.30 213 9,755 +33
May20 190301 320.40 320.50 316.20 319.90 +1.20 197 5,769 +20
Total Volume and Open Interest      
Soybean Oil(CBOT)
Mar19 190301 29.96 30.32 29.87 29.95 -0.01 26,241 4,116 -8,785
May19 190301 30.20 30.64 30.16 30.24 -0.01 70,761 228,395 +3,990
Jul19 190301 30.53 30.97 30.50 30.58 -0.01 17,426 130,382 +490
Aug19 190301 30.74 31.12 30.66 30.74 -0.01 2,921 21,853 +435
Sep19 190301 30.96 31.26 30.80 30.87 -0.02 780 14,299 +297
Oct19 190301 31.18 31.39 30.91 30.98 -0.03 601 10,759 -39
Dec19 190301 31.19 31.59 31.12 31.20 -0.03 4,880 60,503 +1,223
Jan20 190301 31.48 31.80 31.39 31.45 -0.02 108 4,968 +15
Mar20 190301 32.05 32.10 31.65 31.73 -0.01 92 7,683 +2
May20 190301 32.26 32.34 31.92 31.96 -0.02 74 1,952 +7
Total Volume and Open Interest      
Canola(WCE)
Mar19 190301 461.8 461.8 456.3 456.3 -7.1 3,147 1,264 -2,647
May19 190301 469.2 470.0 455.4 461.3 -7.9 11,696 96,291 +445
Jul19 190301 477.3 478.2 464.0 470.1 -7.2 4,629 50,736 +1,136
Nov19 190301 484.8 486.3 477.3 483.0 -1.5 2,042 19,125 +1,039
Jan20 190301 491.0 492.3 484.0 489.7 -0.8 90 1,883 +1
Total Volume and Open Interest      
Corn(CBOT)
Mar19 190301 361.75 364.00 357.50 364.00 +2.00 189,224 20,493 -74,535
May19 190301 370.75 373.50 366.00 373.00 +2.25 304,598 761,224 +26,423
Jul19 190301 379.25 382.25 374.50 381.50 +2.00 89,201 335,817 +7,412
Sep19 190301 385.25 387.75 380.75 387.25 +2.00 29,474 173,275 +2,564
Dec19 190301 392.00 394.75 387.50 394.25 +2.25 42,336 263,742 +4,906
Mar20 190301 402.75 405.25 398.50 404.75 +2.00 3,086 46,514 +846
May20 190301 408.25 410.25 404.00 410.00 +2.00 343 5,026 +220
Jul20 190301 412.00 414.00 407.75 413.75 +1.75 1,188 10,685 +50
Sep20 190301 404.50 407.25 401.50 407.25 +1.75 478 1,756 -197
Dec20 190301 406.50 409.00 402.00 408.50 +2.00 436 10,368 +93
Total Volume and Open Interest      
Wheat(CBOT)
Mar19 190301 452.50 457.75 440.50 454.00 +1.50 15,757 3,986 -7,367
May19 190301 459.50 461.25 447.25 457.25 -2.25 64,006 234,166 +2,830
Jul19 190301 466.00 468.25 454.00 463.25 -3.25 20,143 117,266 +1,408
Sep19 190301 476.25 478.25 464.50 473.00 -3.75 5,262 39,190 +672
Dec19 190301 492.00 493.75 480.25 488.25 -4.50 4,239 47,642 +1,208
Mar20 190301 503.50 506.00 494.00 501.00 -3.50 497 8,230 +33
Total Volume and Open Interest      
Wheat(KCBT)
Mar19 190301 444.75 445.75 436.00 440.75 -0.25 17,376 1,501 -8,279
May19 190301 444.00 448.00 432.50 444.75 +0.25 42,751 159,030 +4,367
Jul19 190301 452.75 456.25 441.50 453.25 unch 13,555 82,885 +397
Sep19 190301 465.00 467.50 453.50 464.75 unch 2,984 17,152 +587
Dec19 190301 483.25 486.00 472.50 483.00 +0.50 3,925 22,538 +473
Mar20 190301 500.25 501.50 489.75 498.75 +1.00 1,064 2,960 +438
May20 190301 510.25 512.25 502.25 509.25 +0.75 79 752 +6
Total Volume and Open Interest      
Wheat(MGE)
Mar19 190301 569.00 569.00 560.50 562.00 -5.00 2,020 567 -1,309
May19 190301 559.25 565.25 557.25 558.25 -1.00 3,586 32,532 -161
Jul19 190301 563.50 566.25 557.00 557.75 -4.50 776 10,418 +158
Sep19 190301 570.50 571.50 563.25 563.50 -5.25 342 7,822 +101
Dec19 190301 582.25 583.75 576.50 576.75 -5.25 150 4,200 +52
Mar20 190301 590.25 593.00 589.25 589.25 -4.25 18 686 +0
Total Volume and Open Interest      
Oats(CBOT)
Mar19 190301 253.00 253.00 253.00 253.00 +1.00 284 23 -209
May19 190301 267.25 267.25 260.00 264.25 +0.25 734 3,829 +92
Jul19 190301 262.50 265.00 261.75 264.50 +0.50 100 330 +1
Sep19 190301 261.25 261.25 261.25 261.25 +0.25 21 57 -2
Total Volume and Open Interest      
Rough Rice(CBOT)
Mar19 190301 10.28 10.28 10.28 10.28 -0.11 691 576 -24
May19 190301 10.59 10.59 10.48 10.53 -0.10 1,021 8,157 +273
Jul19 190301 10.73 10.73 10.68 10.70 -0.10 21 166 +4
Sep19 190301 10.63 10.63 10.63 10.63 -0.07 5 8 +5
Total Volume and Open Interest      
Live Cattle(CME)
Apr19 190301 130.150 130.450 129.035 129.550 -0.300 19,891 155,344 +176
Jun19 190301 120.150 121.050 119.885 120.430 +0.280 14,071 131,468 +1,895
Aug19 190301 115.980 116.600 115.430 116.285 +0.385 8,416 66,360 +1,014
Oct19 190301 116.680 117.230 116.200 116.930 +0.250 5,897 35,985 +1,399
Dec19 190301 119.250 119.750 118.730 119.480 +0.150 978 12,346 +257
Feb20 190301 120.535 120.850 119.900 120.650 +0.150 303 3,261 +121
Total Volume and Open Interest      
Feeder Cattle(CME)
Mar19 190301 143.000 143.100 140.650 141.235 -1.645 3,354 12,347 -1,113
Apr19 190301 146.100 147.130 144.700 145.050 -1.100 4,871 18,687 +810
May19 190301 147.200 148.550 146.250 146.535 -0.715 2,412 11,150 +197
Aug19 190301 151.700 152.830 150.735 151.400 -0.200 997 7,240 +304
Sep19 190301 152.185 153.350 151.330 152.150 +0.070 121 1,035 +29
Oct19 190301 152.130 153.550 151.535 152.330 +0.095 126 622 +37
Nov19 190301 151.785 152.750 151.035 151.880 +0.050 17 223 +1
Total Volume and Open Interest      
Lean Hogs(CME)
Apr19 190301 55.700 57.580 55.680 56.400 +0.520 20,503 104,205 +572
May19 190301 65.250 66.900 65.250 65.930 +0.230 407 2,079 +63
Jun19 190301 75.900 76.830 75.430 75.535 -0.365 12,062 45,783 +319
Jul19 190301 78.230 78.950 77.800 77.980 -0.305 4,150 27,035 +784
Aug19 190301 78.680 79.330 78.135 78.300 -0.280 5,778 25,289 +313
Oct19 190301 69.000 69.550 68.730 68.850 -0.150 3,495 30,253 +1,031
Dec19 190301 64.550 64.750 64.350 64.535 -0.015 1,856 12,327 +557
Feb20 190301 68.000 68.135 67.725 67.900 -0.100 702 2,755 +53
Total Volume and Open Interest      
Class III Milk(CME)
Feb19 190226 13.95 13.95 13.94 13.94 -0.01 130 4,083 -13
Mar19 190301 15.24 15.24 15.14 15.20 -0.04 970 4,171 -137
Apr19 190301 15.16 15.16 15.05 15.13 -0.07 619 3,495 -51
May19 190301 15.20 15.21 15.16 15.20 -0.06 255 3,705 -7
Jun19 190301 15.52 15.54 15.48 15.52 -0.06 151 2,515 +3
Jul19 190301 15.97 15.98 15.96 15.98 -0.05 72 1,931 -11
Aug19 190301 16.12 16.15 16.12 16.13 -0.07 43 1,385 +2
Sep19 190301 16.28 16.33 16.28 16.33 -0.04 36 1,726 +3
Oct19 190301 16.30 16.30 16.30 16.30 -0.03 45 1,222 +9
Nov19 190301 16.24 16.24 16.24 16.24 -0.02 18 1,267 +12
Dec19 190301 16.14 16.14 16.14 16.14 unch 37 1,153 -2
Jan20 190301 15.85 15.85 15.85 15.85 unch 6 43 +0
Feb20 190301 15.75 15.75 15.75 15.75 unch 0 41 +0
Total Volume and Open Interest      
Cocoa(ICE)
Mar19 190301 2217 2218 2217 2218 -20 0 286 -8
May19 190301 2241 2279 2213 2217 -30 14,829 92,239 +144
Jul19 190301 2267 2299 2233 2239 -32 6,543 46,849 -789
Sep19 190301 2286 2313 2250 2255 -33 2,680 26,389 +156
Dec19 190301 2300 2322 2266 2272 -31 2,252 32,553 +305
Mar20 190301 2309 2330 2278 2282 -30 493 20,525 +31
May20 190301 2315 2315 2287 2290 -29 247 4,488 +81
Total Volume and Open Interest      
Coffee "C"(ICE)
Mar19 190301 97.50 97.50 96.95 96.95 +1.75 15 97 -7
May19 190301 98.30 100.80 98.15 100.20 +1.75 28,322 156,573 -1,858
Jul19 190301 101.15 103.45 100.80 102.85 +1.70 12,468 56,681 -340
Sep19 190301 103.90 106.05 103.50 105.50 +1.60 4,737 37,671 -10
Dec19 190301 107.55 109.80 107.25 109.25 +1.55 2,427 24,689 +388
Mar20 190301 111.40 113.50 111.00 113.00 +1.60 824 11,194 +30
Total Volume and Open Interest      
Orange Juice(ICE)
Mar19 190301 114.55 114.75 113.75 114.05 -0.25 877 1,235 -721
May19 190301 117.50 118.55 115.05 116.05 -1.25 1,388 16,534 +561
Jul19 190301 118.80 118.80 117.00 117.75 -1.35 345 2,149 +204
Sep19 190301 120.95 120.95 119.50 120.15 -1.00 162 861 +29
Nov19 190301 123.45 123.45 122.20 122.45 -1.10 89 446 +43
Jan20 190301 125.75 125.75 124.80 124.80 -0.95 67 160 +11
Total Volume and Open Interest      
Sugar #11(ICE)
May19 190301 12.85 12.88 12.61 12.62 -0.16 48,612 352,522 -2,329
Jul19 190301 13.13 13.13 12.84 12.87 -0.16 15,844 165,314 +2,089
Oct19 190301 13.50 13.53 13.22 13.26 -0.18 8,575 143,967 +359
Mar20 190301 14.26 14.28 13.93 13.99 -0.20 4,079 92,385 +387
May20 190301 14.31 14.33 13.98 14.05 -0.20 660 13,966 +227
Jul20 190301 14.33 14.35 14.00 14.08 -0.19 534 12,736 +227
Oct20 190301 14.43 14.45 14.12 14.18 -0.21 217 19,789 +78
Mar21 190301 14.91 14.92 14.66 14.66 -0.22 30 6,206 -1
Total Volume and Open Interest      
London Cocoa(LCE)
Mar19 190301 1715 1724 1686 1691 -18 14,891 47,511 +3,311
May19 190301 1685 1699 1668 1672 -11 8,138 55,624 -92
Jul19 190301 1658 1672 1642 1646 -11 5,505 42,742 +537
Sep19 190301 1652 1664 1636 1640 -10 4,387 36,735 +16
Dec19 190301 1650 1663 1638 1641 -8 4,528 52,094 +2,662
Mar20 190301 1648 1663 1640 1643 -5 1,387 25,777 +460
May20 190301 1653 1665 1644 1648 -4 653 12,262 +335
Total Volume and Open Interest      
London Sugar(LCE)
May19 190301 348.00 348.90 344.00 344.40 -3.60 3,664 40,113 +130
Aug19 190301 355.90 355.90 351.20 351.70 -3.00 2,080 20,716 -28
Oct19 190301 360.10 361.50 356.50 357.00 -3.40 1,595 10,288 +150
Dec19 190301 368.50 368.70 363.70 364.10 -3.50 328 5,363 +148
Mar20 190301 376.10 376.10 371.90 372.10 -3.60 112 4,256 +26
Total Volume and Open Interest      
Cotton(ICE)
Mar19 190301 72.34 72.73 71.40 72.73 +0.99 6 95 -36
May19 190301 72.72 73.95 72.60 73.85 +1.03 11,347 121,361 -69
Jul19 190301 73.86 74.95 73.76 74.85 +0.86 3,497 42,291 +448
Oct19 190301 74.39 74.52 74.39 74.52 +0.80 0 11 +0
Dec19 190301 73.16 74.00 73.16 73.78 +0.50 1,185 47,529 +190
Mar20 190301 74.28 75.00 74.28 74.89 +0.41 62 7,922 +5
Total Volume and Open Interest      
Lumber(CME)
Mar19 190301 380.0 381.1 374.1 379.4 -6.2 217 918 -56
May19 190301 384.0 386.5 377.6 382.4 -9.0 330 1,870 +55
Jul19 190301 392.5 392.5 384.5 386.7 -10.4 33 374 +4
Sep19 190301 388.1 399.0 388.1 388.1 -10.6 1 124 +0
Total Volume and Open Interest      
Crude Oil(NYM)
Apr19 190301 57.22 57.88 55.57 55.80 -1.42 577,227 383,252 +1,086
May19 190301 57.60 58.26 55.97 56.19 -1.42 99,452 248,294 +6,348
Jun19 190301 58.05 58.70 56.44 56.65 -1.41 83,002 252,069 +6,138
Jul19 190301 58.49 59.12 56.92 57.11 -1.38 41,944 134,408 +3,292
Aug19 190301 58.93 59.36 57.30 57.49 -1.34 29,993 102,629 -4,238
Sep19 190301 59.32 59.54 57.63 57.75 -1.31 30,564 123,944 +6,626
Oct19 190301 59.41 59.67 57.69 57.90 -1.27 11,785 64,869 +538
Nov19 190301 59.49 59.60 57.87 57.95 -1.23 3,720 55,165 +90
Dec19 190301 59.16 59.71 57.70 57.95 -1.18 40,861 193,134 +1,459
Jan20 190301 59.17 59.55 57.79 57.89 -1.13 2,031 49,619 +398
Feb20 190301 59.40 59.40 57.67 57.79 -1.09 2,238 24,517 +1,390
Mar20 190301 58.94 59.00 57.46 57.66 -1.06 1,975 60,824 +73
Apr20 190301 58.31 58.31 57.39 57.52 -1.04 1,304 13,034 +312
May20 190301 57.36 57.36 57.24 57.36 -1.02 2,310 12,711 +816
Jun20 190301 58.47 58.66 56.99 57.21 -1.00 9,918 61,031 +1,557
Jul20 190301 57.02 57.02 56.89 57.02 -0.98 991 10,807 +70
Total Volume and Open Interest      
e-miNY Crude Oil(NYM)
Apr19 190301 57.225 57.875 55.575 55.800 -1.425 16,359 2,559 +332
May19 190301 57.600 58.250 55.975 56.200 -1.400 331 291 -9
Jun19 190301 58.500 58.500 56.600 56.650 -1.400 33 258 -3
Jul19 190301 57.800 57.800 56.900 57.100 -1.400 24 71 -3
Aug19 190301 57.500 59.250 57.500 57.500 -1.325 8 70 +5
Sep19 190301 58.575 58.575 57.725 57.750 -1.300 3 55 -3
Oct19 190301 57.900 59.575 57.900 57.900 -1.275 0 23 +0
Nov19 190301 58.500 59.300 57.950 57.950 -1.225 4 40 +0
Dec19 190301 57.750 59.525 57.750 57.950 -1.175 1 130 -1
Jan20 190301 57.900 57.900 57.900 57.900 -1.125 0 26 +0
Total Volume and Open Interest      
NY Harbor ULSD(NYM)
Apr19 190301 202.93 204.79 197.91 200.10 -2.63 63,318 133,824 +5,711
May19 190301 202.46 204.20 197.43 199.53 -2.64 22,582 73,016 +434
Jun19 190301 202.13 203.88 197.23 199.14 -2.70 15,874 67,636 +342
Jul19 190301 202.44 204.16 197.62 199.44 -2.72 5,038 24,316 +883
Aug19 190301 203.85 204.60 198.47 200.12 -2.72 2,348 15,241 +148
Sep19 190301 204.82 205.68 199.47 201.10 -2.73 2,235 16,061 +56
Oct19 190301 205.87 206.33 200.59 201.96 -2.76 919 10,495 +47
Nov19 190301 205.92 207.14 201.52 202.72 -2.78 804 8,739 +140
Dec19 190301 206.60 208.08 201.76 203.41 -2.77 4,160 30,656 -255
Jan20 190301 207.18 208.54 202.86 203.99 -2.77 481 7,913 +84
Feb20 190301 206.52 206.62 202.75 204.06 -2.77 362 6,417 +244
Mar20 190301 203.00 203.71 203.00 203.71 -2.78 70 3,913 -7
Apr20 190301 202.62 202.62 202.62 202.62 -2.77 46 1,977 -4
May20 190301 201.78 201.78 201.78 201.78 -2.75 50 976 +23
Total Volume and Open Interest      
RBOB Gasoline(NYM)
Apr19 190301 175.21 177.20 171.24 173.03 -2.20 73,644 134,813 +3,967
May19 190301 176.62 178.53 172.62 174.38 -2.20 35,965 72,520 +4,210
Jun19 190301 177.10 178.73 172.98 174.75 -2.17 22,016 45,789 -1,707
Jul19 190301 177.93 178.48 172.69 174.41 -2.18 9,871 32,635 -77
Aug19 190301 176.65 177.38 171.70 173.32 -2.22 5,036 19,829 -387
Sep19 190301 174.50 175.15 169.81 171.40 -2.18 5,887 27,550 -444
Oct19 190301 162.60 163.78 158.33 159.89 -2.20 2,976 13,730 -27
Nov19 190301 160.96 161.55 156.16 157.76 -2.18 1,590 10,985 +45
Dec19 190301 158.08 160.08 154.86 156.35 -2.16 2,356 23,332 -225
Jan20 190301 157.70 159.20 154.80 156.02 -2.13 325 7,184 -46
Total Volume and Open Interest      
e-miNY RBOB Gasoline(NYM)
Apr19 190301 173.00 173.03 173.00 173.03 -2.20      
May19 190301 174.38 174.38 174.38 174.38 -2.20      
Jun19 190301 174.75 174.75 174.75 174.75 -2.17      
Jul19 190301 174.41 174.41 174.41 174.41 -2.18      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr19 190301 2.805 2.872 2.780 2.859 +0.047 94,052 225,179 -3,044
May19 190301 2.815 2.872 2.795 2.863 +0.040 37,407 198,617 +2,107
Jun19 190301 2.858 2.905 2.836 2.901 +0.038 17,486 66,236 +277
Jul19 190301 2.898 2.945 2.877 2.943 +0.038 20,265 90,595 +970
Aug19 190301 2.917 2.956 2.891 2.955 +0.036 6,635 57,048 +399
Sep19 190301 2.894 2.942 2.880 2.941 +0.034 7,302 99,831 +304
Oct19 190301 2.919 2.957 2.893 2.956 +0.033 13,235 96,591 -457
Nov19 190301 2.959 3.003 2.947 3.002 +0.032 3,965 52,564 +704
Dec19 190301 3.081 3.143 3.081 3.142 +0.037 2,137 53,093 +167
Jan20 190301 3.165 3.220 3.162 3.220 +0.036 4,317 39,424 +69
Feb20 190301 3.120 3.156 3.101 3.156 +0.033 1,276 18,058 -27
Mar20 190301 2.979 3.023 2.978 3.019 +0.019 1,848 36,605 +142
Apr20 190301 2.614 2.633 2.614 2.633 +0.002 1,263 26,575 -67
May20 190301 2.578 2.583 2.566 2.579 -0.002 265 18,563 -100
Jun20 190301 2.601 2.603 2.589 2.600 -0.003 164 11,906 +25
Jul20 190301 2.623 2.628 2.608 2.624 -0.004 176 8,776 +36
Total Volume and Open Interest      
Brent Crude Oil(ICE)
May19 190301 66.48 67.14 64.59 65.07 -1.24 241,211 453,847 +10,849
Jun19 190301 66.54 67.12 64.64 65.11 -1.22 109,288 304,173 +1,563
Jul19 190301 66.44 67.01 64.58 65.03 -1.20 36,065 171,656 -1,905
Aug19 190301 66.38 66.93 64.58 65.00 -1.18 25,232 116,811 -1,334
Sep19 190301 66.36 66.87 64.52 64.94 -1.15 31,017 156,747 +3,955
Oct19 190301 66.24 66.74 64.42 64.86 -1.11 11,291 71,407 +1,260
Nov19 190301 66.13 66.61 64.35 64.78 -1.08 7,831 89,270 +229
Dec19 190301 65.96 66.46 64.24 64.67 -1.05 47,872 211,455 -479
Jan20 190301 66.07 66.25 64.22 64.58 -1.02 1,749 41,892 +134
Feb20 190301 64.48 64.48 64.48 64.48 -1.00 996 39,275 -100
Mar20 190301 64.38 64.38 64.38 64.38 -0.97 1,955 29,956 +220
Apr20 190301 64.27 64.27 64.27 64.27 -0.95 876 21,887 -5
May20 190301 64.14 64.14 64.14 64.14 -0.93 635 14,905 +287
Jun20 190301 65.05 65.43 63.58 63.97 -0.92 9,543 86,496 -700
Total Volume and Open Interest      
Gas Oil(ICE)
Mar19 190301 625.50 633.25 609.50 614.50 -10.50 38,886 115,818 +675
Apr19 190301 622.00 629.50 605.75 610.50 -10.25 59,010 169,219 +5,225
May19 190301 618.25 625.75 603.00 607.75 -9.50 29,571 113,868 +517
Jun19 190301 617.00 623.50 601.50 606.00 -9.25 30,909 81,695 +1,873
Jul19 190301 617.50 623.75 602.50 606.75 -8.75 6,511 44,095 +1,020
Aug19 190301 619.75 625.50 604.50 609.00 -8.50 3,048 34,133 +337
Sep19 190301 621.75 627.75 607.25 611.50 -8.25 4,009 38,058 +232
Oct19 190301 624.50 630.00 610.25 614.25 -8.25 2,872 34,250 +285
Nov19 190301 624.50 629.00 611.50 614.75 -8.25 2,450 20,644 +396
Dec19 190301 624.50 631.25 610.75 615.00 -8.25 12,598 92,070 -282
Total Volume and Open Interest      
Ethanol(CBOT)
Mar19 190301 1.333 1.339 1.325 1.338 +0.011 79 241 -27
Apr19 190301 1.344 1.356 1.335 1.347 +0.004 388 1,000 -130
May19 190301 1.357 1.360 1.350 1.360 +0.004 17 166 -1
Jun19 190301 1.365 1.368 1.365 1.368 +0.004 2 78 +0
Jul19 190301 1.373 1.373 1.373 1.373 +0.004 0 10 +0
Aug19 190301 1.375 1.375 1.375 1.375 +0.004 0 4 +0
Sep19 190301 1.366 1.366 1.366 1.366 +0.004 0 13 +0
Oct19 190301 1.341 1.341 1.341 1.341 +0.004      
Total Volume and Open Interest      
WTI Crude Oil(ICE)
Apr19 190301 57.38 57.84 55.58 55.80 -1.42 31,493 74,957 -2,096
May19 190301 57.80 58.26 55.98 56.19 -1.42 33,191 62,855 +2,436
Jun19 190301 58.36 58.70 56.47 56.65 -1.41 30,081 106,730 +6,479
Jul19 190301 58.75 59.01 56.93 57.11 -1.38 11,537 28,301 +174
Aug19 190301 59.23 59.43 57.39 57.49 -1.34 10,019 18,665 -1,334
Sep19 190301 59.48 59.65 57.56 57.75 -1.31 7,748 35,907 -919
Oct19 190301 59.46 59.53 57.87 57.90 -1.27 1,261 8,347 +79
Nov19 190301 59.59 59.59 57.95 57.95 -1.23 500 7,336 +126
Dec19 190301 59.53 59.68 57.79 57.95 -1.18 9,330 113,446 -364
Jan20 190301 57.89 57.89 57.89 57.89 -1.13 172 5,735 +40
Feb20 190301 57.79 57.79 57.79 57.79 -1.09 172 4,796 +122
Mar20 190301 57.66 57.66 57.66 57.66 -1.06 182 8,165 +44
Apr20 190301 57.52 57.52 57.52 57.52 -1.04 100 2,278 +85
May20 190301 57.36 57.36 57.36 57.36 -1.02 110 1,664 +15
Jun20 190301 57.55 57.55 57.21 57.21 -1.00 1,777 30,178 -300
Jul20 190301 57.02 57.02 57.02 57.02 -0.98 4 2,274 +0
Total Volume and Open Interest      
US Dollar Index(ICE)
Mar19 190301 96.165 96.475 95.960 96.450 +0.407 14,213 56,772 -1,123
Jun19 190301 95.645 95.980 95.500 95.965 +0.407 198 6,389 +39
Sep19 190301 95.460 95.460 95.460 95.460 +0.408 2 216 +2
Total Volume and Open Interest      
Australian Dollar(CME)
Mar19 190301 70.99 71.24 70.71 70.75 -0.20 98,098 126,340 +49
Jun19 190301 71.10 71.30 70.84 70.84 -0.20 485 3,765 +105
Sep19 190301 71.20 71.28 70.94 70.94 -0.20 11 134 +1
Total Volume and Open Interest      
British Pound(CME)
Mar19 190301 132.70 132.97 131.82 132.01 -0.77 139,003 199,089 +3,723
Jun19 190301 133.24 133.53 132.49 132.61 -0.77 513 4,189 -16
Sep19 190301 133.91 133.91 133.19 133.19 -0.76 5 350 +1
Total Volume and Open Interest      
Canadian Dollar(CME)
Mar19 190301 75.95 76.20 75.17 75.22 -0.91 57,343 140,665 +1,780
Jun19 190301 76.12 76.35 75.34 75.37 -0.92 1,418 6,711 +1,166
Sep19 190301 76.36 76.36 75.52 75.52 -0.92 462 1,584 +377
Dec19 190301 76.05 76.13 75.67 75.67 -0.90 18 1,153 +3
Total Volume and Open Interest      
Japanese Yen(CME)
Mar19 190301 89.88 89.92 89.32 89.38 -0.50 100,966 186,216 +3,707
Jun19 190301 90.52 90.52 89.98 90.02 -0.50 1,740 2,882 +739
Sep19 190301 91.18 91.19 90.68 90.68 -0.50 17 126 +6
Total Volume and Open Interest      
Swiss Franc(CME)
Mar19 190301 100.37 100.51 100.04 100.18 -0.20 27,235 75,483 +400
Jun19 190301 101.22 101.35 100.91 101.04 -0.20 71 173 +15
Sep19 190301 101.91 101.91 101.91 101.91 -0.20 0 21 +0
Total Volume and Open Interest      
EuroFX(CME)
Mar19 190301 113.87 114.23 113.67 113.72 -0.22 141,669 498,486 -377
Jun19 190301 114.73 115.08 114.56 114.59 -0.22 1,372 20,863 +492
Sep19 190301 115.49 115.83 115.46 115.46 -0.22 95 2,400 -19
Total Volume and Open Interest      
Mexican Peso(CME)
Mar19 190301 517.50 518.38 515.88 516.88 -0.38 44,169 234,485 -1,266
Apr19 190301 514.75 514.75 514.75 514.75 -0.38      
Total Volume and Open Interest      
Brazilian Real(CME)
Apr19 190301 266.20 266.90 263.10 264.20 -2.40 4,893 8,898 +1,901
May19 190301 265.80 266.50 262.60 263.70 -2.40 32 71 +11
Jun19 190301 263.65 263.65 262.05 263.00 -2.35 254 5,674 +189
Jul19 190301 262.40 262.40 262.40 262.40 -2.35      
Total Volume and Open Interest      
30-Year T-Bonds(CBOT)
Mar19 190301 145~050 145~070 144~070 144~150 -0~210 318,395 109,420 -142,688
Jun19 190301 144~160 144~180 143~180 143~260 -0~210 371,177 942,570 +52,843
Sep19 190301 143~260 143~260 143~260 143~260 -0~210      
Total Volume and Open Interest      
10-Year T-Notes(CBOT)
Mar19 190301 121~230 121~245 121~115 121~140 -0~100 1,627,040 237,832 -394,810
Jun19 190301 121~315 122~000 121~175 121~205 -0~115 1,857,647 3,852,932 +255,950
Sep19 190301 121~180 121~180 121~180 121~180 -0~115      
Total Volume and Open Interest      
5-Year T-Notes(CBOT)
Mar19 190301 114~140 114~150 114~066 114~080 -0~070 1,271,666 250,744 -494,725
Jun19 190301 114~176 114~182 114~086 114~102 -0~076 1,475,873 4,126,748 +425,729
Sep19 190301 114~102 114~102 114~102 114~102 -0~076      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Mar19 190228 106~002 106~016 105~304 105~313 -0~004 715,713 156,145 -350,269
Jun19 190228 106~050 106~065 106~017 106~031 -0~014 914,122 2,880,125 +279,517
Sep19 190228 106~031 106~031 106~031 106~031 -0~014      
Total Volume and Open Interest 1,629,835 3,036,270 -70,752
Eurodollars(CME)
Mar19 190301 97.400 97.410 97.397 97.405 +0.005 223,711 1,367,763 -11,006
Jun19 190301 97.395 97.400 97.385 97.385 -0.010 246,876 1,304,546 +28,141
Sep19 190301 97.390 97.395 97.365 97.370 -0.020 232,720 1,162,089 +8,034
Dec19 190301 97.360 97.365 97.320 97.325 -0.035 345,437 1,717,508 +6,834
Mar20 190301 97.430 97.435 97.380 97.385 -0.045 259,925 1,001,941 -4,216
Jun20 190301 97.480 97.480 97.420 97.425 -0.055 212,610 949,586 -6,912
Sep20 190301 97.520 97.525 97.455 97.465 -0.060 217,306 800,007 -35
Dec20 190301 97.520 97.525 97.455 97.465 -0.060 283,293 946,266 -21,897
Mar21 190301 97.545 97.550 97.480 97.490 -0.060 144,898 596,472 -4,124
Jun21 190301 97.545 97.550 97.480 97.495 -0.055 92,187 403,158 -594
Sep21 190301 97.540 97.545 97.485 97.495 -0.055 92,913 358,006 +4,859
Dec21 190301 97.520 97.525 97.465 97.475 -0.055 112,414 384,410 +10,886
Mar22 190301 97.505 97.510 97.450 97.465 -0.050 48,678 299,521 +2,641
Jun22 190301 97.485 97.490 97.435 97.450 -0.045 29,749 249,668 -653
Sep22 190301 97.460 97.465 97.415 97.430 -0.040 24,302 194,102 -847
Dec22 190301 97.430 97.435 97.385 97.400 -0.040 22,594 166,096 -1,846
Mar23 190301 97.400 97.405 97.355 97.370 -0.040 22,314 86,659 -2,075
Jun23 190301 97.370 97.370 97.325 97.340 -0.040 22,481 78,995 +2,043
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar19 190301 158~23 158~24 157~03 157~17 -1~00 229,009 43,675 -112,861
Jun19 190301 159~24 159~27 158~03 158~16 -1~03 258,940 1,126,627 +83,569
Sep19 190301 158~16 158~16 158~16 158~16 -1~03      
Total Volume and Open Interest      
Ultra 10-Yr T-Note(CBOT)
Mar19 190301 129~245 129~255 129~070 129~110 -0~140 256,044 63,914 -108,198
Jun19 190301 129~140 129~150 128~275 129~000 -0~145 207,130 621,649 +49,146
Sep19 190301 129~000 129~000 129~000 129~000 -0~145      
Total Volume and Open Interest      
30 Day Federal Funds(CBOT)
Mar19 190301 97.598 97.598 97.595 97.598 +0.003 13,623 121,411 +5,620
Apr19 190301 97.595 97.600 97.595 97.595 unch 81,919 267,169 +6,569
May19 190301 97.600 97.600 97.595 97.595 unch 17,091 168,381 -5,035
Jun19 190301 97.595 97.600 97.585 97.590 -0.005 8,503 85,007 +1,384
Jul19 190301 97.605 97.605 97.590 97.590 -0.010 23,527 199,103 +3,481
Aug19 190301 97.600 97.600 97.585 97.590 -0.010 15,946 140,203 +3,883
Total Volume and Open Interest      
Japanese Govt Bonds(SGX)
Mar19 190228 152.83 152.84 152.57 152.62 -0.24 723 18,618 +395
Jun19 190228 152.58 152.58 152.48 152.55 -0.20 0 16 +0
Sep19 190228 152.55 152.55 152.55 152.55 -0.20      
Total Volume and Open Interest 730 18,686 +139
Euro-Buxl(EUREX)
Mar19 190301 183.88 184.16 182.80 183.42 -0.62 66,824 245,299 +25,610
Jun19 190301 182.26 182.66 181.32 181.92 -0.64 4,815 20,060 +10,837
Sep19 190301 180.42 180.42 180.42 180.42 -0.62      
Total Volume and Open Interest 74,368    
Euro-Bund(EUREX)
Mar19 190301 165.33 165.38 164.97 165.22 -0.09 1,038,699 1,909,558 -74,236
Jun19 190301 162.73 162.84 162.42 162.68 -0.09 176,145 476,494 +108,601
Sep19 190301 164.50 164.50 164.31 164.48 -0.11 20 230 +31
Total Volume and Open Interest 1,183,140    
Euro-Bobl(EUREX)
Mar19 190301 132.74 132.75 132.61 132.67 -0.05 566,644 1,456,419 +212,119
Jun19 190301 132.05 132.06 131.92 131.98 -0.07 79,637 264,241 +154,401
Sep19 190301 132.04 132.04 132.04 132.04 -0.01      
Total Volume and Open Interest 798,604    
Euro-Schatz(EUREX)
Mar19 190301 111.81 111.83 111.78 111.79 -0.03 512,234 1,934,110 +138,641
Jun19 190301 111.79 111.79 111.74 111.75 -0.04 159,870 381,657 +259,946
Sep19 190301 111.75 111.75 111.75 111.75 -0.04      
Total Volume and Open Interest 896,231    
3-Mth Euribor(EUREX)
Mar19 190301 100.310 100.310 100.310 100.310 unch 25 2,614 +1
Jun19 190301 100.295 100.295 100.295 100.295 unch 0 2,278 +0
Sep19 190301 100.280 100.280 100.280 100.280 unch 0 1,980 +0
Total Volume and Open Interest      
Long Gilt(LIFFE)
Mar19 190301 122~31 123~04 122~28 123~02 +0~01 74,329 151,311 -52,634
Jun19 190301 125~25 125~29 125~18 125~26 +0~01 291,672 653,535 -31,417
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Mar19 190301 99.14 99.14 99.14 99.14 unch 21,291 612,324 +3,101
Jun19 190301 99.11 99.11 99.10 99.11 unch 82,280 496,515 +18,546
Sep19 190301 99.04 99.05 99.04 99.04 unch 83,472 494,128 +3,197
Dec19 190301 98.98 98.98 98.97 98.98 +0.01 119,027 613,912 +4,192
Mar20 190301 98.93 98.94 98.93 98.93 unch 117,821 367,972 +3,538
Jun20 190301 98.89 98.89 98.88 98.89 +0.00 122,342 362,291 -4,081
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Mar19 190301 100.310 100.310 100.305 100.310 unch 19,383 537,158 +1,323
Jun19 190301 100.295 100.300 100.295 100.295 unch 40,615 728,198 +1,595
Sep19 190301 100.280 100.285 100.275 100.280 unch 116,458 666,111 +17,207
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Mar19 190301 98.07 98.08 98.07 98.08 unch 25,347 109,859 -10,951
Jun19 190301 98.16 98.16 98.14 98.16 unch 26,794 241,422 +10,378
Sep19 190301 98.23 98.23 98.21 98.22 -0.01 11,524 222,073 -61
Dec19 190301 98.28 98.29 98.25 98.26 -0.03 12,264 234,638 -465
Mar20 190301 98.32 98.32 98.28 98.29 -0.03 15,470 191,843 +372
Jun20 190301 98.33 98.33 98.29 98.30 -0.03 6,697 141,449 +1,047
Sep20 190301 98.33 98.33 98.28 98.29 -0.03 8,599 73,551 +4,251
Dec20 190301 98.31 98.31 98.26 98.27 -0.04 4,869 52,844 +1,454
Mar21 190301 98.29 98.29 98.24 98.24 -0.04 550 7,479 +448
Jun21 190301 98.25 98.25 98.20 98.21 -0.05 2 3,228 +2
Total Volume and Open Interest 201,940 1,287,408 +5,209
10-Year Aus T-Bonds(SFE)
Mar19 190301 97.91 97.91 97.83 97.85 -0.05 134,450 1,288,751 +11,436
Jun19 190301 97.90 97.90 97.84 97.85 -0.05 567 1,890 +508
Total Volume and Open Interest 159,191 1,298,466 +7,825
3-Year Aus T-Bonds(SFE)
Mar19 190301 98.36 98.38 98.32 98.32 -0.04 179,233 1,363,503 -5,102
Jun19 190301 98.39 98.40 98.38 98.38 -0.05 7,297 37,970 +5,907
Total Volume and Open Interest 240,151 1,420,801 +19,328
Gold(CMX)
Apr19 190301 1315.5 1316.5 1291.3 1299.2 -16.9 198,038 341,648 -8,947
Jun19 190301 1322.0 1323.2 1297.8 1305.8 -16.9 18,900 86,751 +4,660
Aug19 190301 1328.5 1328.5 1306.5 1312.0 -16.9 1,655 27,206 +359
Oct19 190301 1334.8 1334.8 1312.6 1317.9 -16.9 509 4,499 -177
Dec19 190301 1339.1 1340.6 1316.3 1323.8 -17.2 876 22,701 +200
Feb20 190301 1343.3 1343.3 1321.8 1330.0 -17.0 272 8,963 +178
Apr20 190301 1346.5 1346.5 1330.6 1335.8 -17.0 18 1,977 +0
Jun20 190301 1351.6 1351.6 1341.6 1341.6 -17.0 1 1,409 +1
Aug20 190301 1347.3 1347.3 1347.3 1347.3 -17.0 0 4 +0
Oct20 190301 1360.0 1360.0 1352.4 1352.4 -17.0 0 5 +0
Dec20 190301 1358.3 1358.3 1358.3 1358.3 -17.0 0 1,245 +0
Total Volume and Open Interest      
Silver(CMX)
Mar19 190301 1555.5 1557.5 1508.0 1516.9 -36.9 17,247 4,642 -10,675
May19 190301 1563.0 1566.5 1516.5 1525.6 -37.8 69,162 146,114 +2,823
Jul19 190301 1575.0 1575.5 1525.5 1535.0 -38.0 2,545 25,583 +331
Sep19 190301 1575.0 1585.0 1536.5 1544.4 -38.2 656 7,469 -132
Dec19 190301 1594.0 1594.0 1550.0 1558.2 -38.0 694 13,273 +156
Mar20 190301 1604.0 1606.0 1569.5 1572.2 -37.4 6 657 -1
May20 190301 1594.0 1594.0 1580.5 1580.5 -37.4 0 2 +0
Total Volume and Open Interest      
Platinum(NYMEX)
Apr19 190301 872.3 877.1 859.4 863.7 -11.5 25,739 70,517 -1,001
Jul19 190301 877.6 880.5 864.9 868.9 -10.9 1,322 7,375 +64
Oct19 190301 875.7 882.6 869.8 873.8 -11.1 76 643 -29
Jan20 190301 880.0 880.0 878.9 878.9 -11.4 0 76 +0
Total Volume and Open Interest      
Palladium(NYMEX)
Mar19 190301 1543.00 1550.00 1528.50 1536.60 +4.60 2,006 206 -1,501
Jun19 190301 1500.50 1519.40 1482.90 1506.10 +4.60 7,272 24,070 -71
Sep19 190301 1476.80 1505.00 1472.70 1492.00 +4.70 380 1,830 -54
Total Volume and Open Interest      
Copper(CMX)
Mar19 190301 294.65 297.80 292.45 293.35 -1.65 12,839 5,140 -5,274
May19 190301 294.35 297.70 292.25 293.20 -1.60 73,978 130,996 +466
Jul19 190301 295.05 298.25 292.80 293.80 -1.60 8,309 47,460 +501
Sep19 190301 295.60 298.55 293.60 294.20 -1.65 3,649 32,433 +1,099
Dec19 190301 295.55 298.85 293.90 294.50 -1.70 2,114 22,567 +134
Total Volume and Open Interest      
E-mini DJIA Index(CBOT)
Mar19 190301 25923 26143 25894 26031 +118 174,322 85,892 +2,385
Jun19 190301 25930 26167 25930 26063 +116 339 1,930 +52
Sep19 190301 26040 26167 25987 26080 +118 3 23 +0
Dec19 190301 26009 26109 26009 26073 +113 3 3 -3
Total Volume and Open Interest      
S & P 500(CME)
Mar19 190301 2785.30 2808.50 2783.50 2805.00 +20.30 945 63,339 +591
Jun19 190301 2810.20 2810.20 2810.20 2810.20 +20.30 2 492 +7
Sep19 190301 2815.00 2815.00 2815.00 2815.00 +20.60      
Dec19 190301 2819.20 2819.20 2819.20 2819.20 +19.70 0 5 +0
Total Volume and Open Interest      
S & P 500 E-Mini(CME)
Mar19 190301 2785.25 2808.25 2783.00 2805.00 +20.25 1,138,855 2,550,763 -12,881
Jun19 190301 2790.50 2814.00 2788.75 2810.25 +20.25 11,798 136,420 +7,120
Sep19 190301 2795.75 2817.75 2793.25 2815.00 +20.50 144 3,938 +31
Dec19 190301 2821.00 2821.00 2803.75 2819.25 +19.75 89 487 +0
Total Volume and Open Interest      
NASDAQ 100 E-Mini(CME)
Mar19 190301 7106.50 7164.50 7098.25 7156.00 +53.50 367,938 223,155 +4,629
Jun19 190301 7133.50 7191.00 7126.50 7182.25 +53.25 1,689 5,058 +752
Sep19 190301 7200.00 7210.50 7166.00 7209.25 +54.50 4 451 +0
Total Volume and Open Interest      
S&P Midcap 400(CME) e-Mini
Mar19 190301 1911.40 1932.00 1910.30 1925.30 +14.50 13,578 67,626 +29
Jun19 190301 1925.00 1936.30 1917.10 1930.80 +14.70 0 4 +0
Sep19 190301 1933.80 1933.80 1933.80 1933.80 +13.80 0 1 +0
Total Volume and Open Interest      
Volatility Index(CBOE)
Mar19 190301 15.65 15.70 14.80 14.83 -0.75 86,010 151,386 +151,386
Apr19 190301 16.31 16.36 15.60 15.63 -0.60 61,863 93,439 +93,439
May19 190301 16.70 16.73 16.10 16.13 -0.52 26,209 32,155 +32,155
Jun19 190301 16.77 16.81 16.30 16.40 -0.35 18,934 24,333 +24,333
Total Volume and Open Interest      
S & P 600(CME)
Mar19 190301 979.20 979.20 979.20 979.20 +4.80      
Jun19 190301 979.90 979.90 979.90 979.90 +4.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190301 1575.80 1591.00 1574.80 1589.50 +14.00 93,314 515,977 +13,076
Jun19 190301 1583.80 1595.20 1579.50 1594.00 +14.10 12 6,506 +3
Sep19 190301 1597.30 1597.30 1597.30 1597.30 +12.40      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar19 190301 21460 21775 21440 21760 +270 7,954 28,252 -200
Jun19 190301 21335 21610 21295 21600 +270 39 788 +6
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar19 190301 21350 21650 21285 21640 +300 55,385 165,014 -1,152
Jun19 190301 21150 21440 21090 21440 +300 101 2,700 +4
Sep19 190228 21125 21125 21125 21125 -195 0 6 +6
Total Volume and Open Interest 68,973 183,526 -3,001
Nikkei 225 Mini(JPX)
Mar19 190228 21510 21595 21365 21390 -160 792,659 435,134 -2,509
Jun19 190228 21315 21400 21170 21190 -160 29,849 20,017 +2,484
Sep19 190228 21230 21330 21110 21130 -150 159 991 +33
Total Volume and Open Interest 847,083 497,256 +2,263
Nikkei 225(JPX)
Mar19 190228 21510 21590 21360 21390 -160 56,270 277,197 +196
Jun19 190228 21310 21390 21170 21190 -160 1,523 37,795 +1,456
Sep19 190228 21280 21280 21130 21130 -150 2 2,307 +52
Total Volume and Open Interest 62,707 424,778 +6,332
Nikkei 225(CME) Yen
Mar19 190301 21460 21770 21445 21755 +265 21,863 69,694 -931
Jun19 190301 21285 21565 21250 21555 +260 104 797 +73
Sep19 190301 21430 21430 21430 21430 +235      
Total Volume and Open Interest      
Nikkei 225(CME) e-Mini Yen
Mar19 190301 21710 21760 21710 21760 +270 0 11 +0
Jun19 190301 21560 21560 21560 21560 +260      
Sep19 190301 21430 21430 21430 21430 +230      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Mar19 190301 5264.0 5285.5 5260.0 5263.0 +24.0 62,275 313,386 -5,962
Apr19 190301 5249.5 5267.0 5243.5 5244.5 +24.0 32 586 +9
May19 190301 5183.0 5183.0 5183.0 5183.0 +24.0      
Jun19 190301 5124.5 5124.5 5117.5 5117.5 +24.0 4 7,047 +0
Total Volume and Open Interest 67,894    
Hang Seng Index(HKFE)
Mar19 190301 28684 28840 28580 28730 +64 202,154 114,343 +5,706
Apr19 190301 28754 28870 28651 28769 +68      
Total Volume and Open Interest 222,062 128,438  
DAX(EUREX)
Mar19 190301 11522.5 11675.5 11522.5 11599.5 +79.5 92,813 127,942 +23,887
Jun19 190301 11557.0 11682.0 11557.0 11615.5 +79.0 302 3,402 +358
Sep19 190301 11604.0 11604.0 11604.0 11604.0 +78.5 0 84 +4
Total Volume and Open Interest 102,393    
Mini-DAX(EUREX)
Mar19 190301 11522.0 11675.0 11522.0 11599.5 +79.5 46,809 17,009 +3,246
Jun19 190301 11547.0 11690.0 11547.0 11615.5 +79.0 161 629 +78
Sep19 190301 11600.0 11668.0 11591.0 11604.0 +78.5 41 39 +0
Total Volume and Open Interest 48,889    
DJ EuroSTOXX 50(EUREX)
Mar19 190301 3296 3329 3296 3312 +14 729,606 3,869,454 +233,837
Jun19 190301 3223 3244 3221 3228 +14 17,475 363,047 -39,043
Sep19 190301 3219 3230 3217 3217 +14 1 12,151 +2,740
Total Volume and Open Interest 1,147,201    
Swiss Market Index(EUREX)
Mar19 190301 9350 9377 9320 9328 +7 39,950 215,876 +14,943
Jun19 190301 9164 9189 9139 9145 +7 110 20,028 +251
Sep19 190301 9118 9118 9118 9118 +7 0 47 +0
Total Volume and Open Interest 47,516    
FT-SE 100(EURONEXT)
Mar19 190301 7078.00 7117.00 7077.00 7087.00 +11.50 114,610 657,831 +1,749
Jun19 190301 7010.00 7029.00 6999.50 7003.00 +11.50 142 477 +137
Sep19 190301 6934.50 6934.50 6934.50 6934.50 +11.50 1 25 +1
Total Volume and Open Interest      
SPI 200(SFE)
Mar19 190301 6141.0 6193.0 6130.0 6192.0 +43.0 43,980 321,212 +3,041
Jun19 190301 6163.0 6179.0 6160.0 6179.0 +43.0 43 3,922 +41
Sep19 190301 6123.0 6123.0 6123.0 6123.0 +43.0 0 2,841 +0
Total Volume and Open Interest 43,821 331,898 +2,423
FTSE MIB(ISE)
Mar19 190301 20790.00 20825.00 20690.00 20703.00 +48.00 19,322 81,111 -1,020
Jun19 190301 20245.00 20270.00 20150.00 20151.00 +43.00 110 1,599 +5
Sep19 190301 20145.00 20145.00 20019.00 20019.00 +43.00 4 11 +4
Total Volume and Open Interest      
KOSPI 200(KFE)
Mar19 190228 288.25 289.35 283.80 283.85 -4.60 199,335 304,555 -3,778
Jun19 190228 288.50 289.85 284.45 284.50 -4.50 377 26,132 -24
Sep19 190228 298.00 298.00 286.15 286.15 -4.00 4 1,523 +3
Total Volume and Open Interest 148,791 376,821 -66
GSCI(CME)
Mar19 190301 425.30 427.20 419.30 421.00 -4.65 25 13,921 -2
Apr19 190301 423.05 429.70 421.95 423.05 -4.65      
May19 190301 425.40 430.75 425.40 425.40 -4.65      
Total Volume and Open Interest      
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

Newsflash

Let MRCI introduce you to our brand new 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!!!