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 Mon March 04, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190304 901.25 912.25 901.25 903.25 +4.00 13,006 5,719 -4,293
May19 190304 914.75 924.75 913.00 916.00 +4.50 84,659 320,956 +7,465
Jul19 190304 928.25 938.25 927.00 930.00 +4.50 32,794 177,304 +3,323
Aug19 190304 935.25 944.00 933.25 936.00 +4.50 5,067 19,013 +901
Sep19 190304 939.25 948.00 938.75 940.50 +4.50 2,023 8,315 +481
Nov19 190304 948.00 957.50 947.25 950.50 +4.75 12,808 93,038 +415
Jan20 190304 958.75 966.50 956.75 959.50 +4.50 979 8,621 +93
Mar20 190304 965.25 971.75 962.75 966.25 +5.25 1,285 9,891 +388
May20 190304 966.50 977.25 966.50 972.00 +5.75 178 1,543 -67
Jul20 190304 979.00 983.75 978.25 978.25 +5.75 119 3,927 +75
Aug20 190304 979.00 979.00 979.00 979.00 +5.75 1 112 -1
Sep20 190304 974.50 974.50 974.50 974.50 +6.00 0 80 +0
Nov20 190304 976.00 981.75 976.00 976.50 +6.00 92 2,513 +32
Jan21 190304 981.00 981.00 981.00 981.00 +5.75 0 5 +0
Total Volume and Open Interest 153,013 651,136 +651,136
Soybean Meal(CBOT)
Mar19 190304 303.80 308.70 303.70 306.30 +3.00 3,846 2,367 -1,199
May19 190304 308.20 313.00 307.50 310.50 +3.10 52,257 210,555 +2,694
Jul19 190304 311.90 316.70 311.20 314.20 +3.00 15,984 101,440 +729
Aug19 190304 313.70 318.20 312.90 315.80 +3.00 5,668 18,235 -345
Sep19 190304 315.30 319.90 314.80 317.60 +2.90 915 17,241 +120
Oct19 190304 316.50 320.60 315.70 318.50 +2.90 643 14,453 +186
Dec19 190304 318.00 322.40 317.40 320.20 +2.80 6,904 51,580 +830
Jan20 190304 319.20 323.40 319.20 321.30 +2.60 308 5,045 +18
Mar20 190304 320.00 324.30 319.60 322.20 +2.60 710 9,916 +161
May20 190304 321.00 324.70 321.00 322.60 +2.70 460 5,829 +60
Total Volume and Open Interest 87,896 438,371 +438,371
Soybean Oil(CBOT)
Mar19 190304 29.99 30.08 29.78 29.78 -0.17 5,209 2,909 -1,207
May19 190304 30.30 30.56 30.05 30.08 -0.16 49,113 228,073 -322
Jul19 190304 30.61 30.88 30.38 30.41 -0.17 24,726 130,644 +262
Aug19 190304 30.81 31.04 30.55 30.57 -0.17 3,600 21,854 +1
Sep19 190304 30.89 31.17 30.68 30.70 -0.17 2,058 14,844 +545
Oct19 190304 30.99 31.27 30.78 30.82 -0.16 657 11,008 +249
Dec19 190304 31.30 31.50 30.99 31.03 -0.17 9,169 60,876 +373
Jan20 190304 31.69 31.69 31.25 31.29 -0.16 158 5,022 +54
Mar20 190304 31.84 31.84 31.57 31.59 -0.14 121 7,680 -3
May20 190304 32.03 32.24 31.82 31.84 -0.12 341 1,847 -105
Total Volume and Open Interest 95,236 488,323 +488,323
Canola(WCE)
Mar19 190304 457.8 457.8 457.8 457.8 +1.5 1,694 40 -1,224
May19 190304 459.9 464.6 453.9 462.8 +1.5 15,122 97,889 +1,598
Jul19 190304 467.7 473.3 462.9 471.2 +1.1 4,819 51,705 +969
Nov19 190304 480.9 485.5 477.4 482.5 -0.5 2,893 20,621 +1,496
Jan20 190304 485.7 492.4 484.3 489.6 -0.1 307 1,880 -3
Total Volume and Open Interest 24,835 172,318 +172,318
Corn(CBOT)
Mar19 190304 365.25 368.00 364.50 365.00 +1.00 23,512 10,004 -10,489
May19 190304 373.50 377.75 373.50 374.75 +1.75 170,806 782,086 +20,862
Jul19 190304 382.00 386.25 382.00 383.25 +1.75 71,251 338,082 +2,265
Sep19 190304 387.75 391.50 387.75 389.00 +1.75 24,014 175,985 +2,710
Dec19 190304 394.50 398.00 394.50 395.75 +1.50 35,553 268,494 +4,752
Mar20 190304 404.75 408.50 404.75 406.25 +1.50 2,126 46,865 +351
May20 190304 410.00 413.75 410.00 411.50 +1.50 539 5,235 +209
Jul20 190304 415.00 417.25 414.75 415.25 +1.50 701 11,072 +387
Sep20 190304 408.00 408.50 408.00 408.00 +0.75 25 1,769 +13
Dec20 190304 409.00 410.75 408.75 408.75 +0.25 607 10,648 +280
Total Volume and Open Interest 329,149 1,650,953 +1,650,953
Wheat(CBOT)
Mar19 190304 454.75 454.75 446.00 446.75 -7.25 4,222 1,516 -2,470
May19 190304 457.25 461.25 454.25 455.50 -1.75 64,296 236,277 +2,111
Jul19 190304 463.00 467.00 460.25 461.00 -2.25 27,257 118,365 +1,099
Sep19 190304 473.00 476.25 469.25 470.25 -2.75 9,189 40,505 +1,315
Dec19 190304 488.25 491.50 484.00 485.00 -3.25 8,952 50,479 +2,837
Mar20 190304 503.25 504.75 496.25 497.25 -3.75 901 8,274 +44
Total Volume and Open Interest 115,431 462,390 +462,390
Wheat(KCBT)
Mar19 190304 443.00 444.50 434.25 434.25 -6.50 1,589 459 -1,042
May19 190304 445.25 450.00 441.75 443.00 -1.75 34,446 160,388 +1,358
Jul19 190304 453.00 458.00 449.00 450.25 -3.00 18,645 85,111 +2,226
Sep19 190304 465.00 469.25 459.25 461.00 -3.75 3,080 17,496 +344
Dec19 190304 483.75 486.75 476.25 477.75 -5.25 3,198 22,854 +316
Mar20 190304 502.00 502.25 490.00 491.50 -7.25 383 2,990 +30
May20 190304 508.00 512.00 500.25 501.50 -7.75 406 917 +165
Total Volume and Open Interest 62,025 291,736 +291,736
Wheat(MGE)
Mar19 190304 560.50 561.75 553.00 553.00 -9.00 247 325 -242
May19 190304 558.75 558.75 551.00 552.00 -6.25 4,515 32,936 +404
Jul19 190304 557.75 557.75 553.00 555.50 -2.25 2,030 11,231 +813
Sep19 190304 563.75 564.00 559.25 561.25 -2.25 993 8,070 +248
Dec19 190304 577.00 577.00 572.50 574.25 -2.50 319 4,325 +125
Mar20 190304 589.25 589.25 585.25 587.00 -2.25 50 711 +25
Total Volume and Open Interest 8,154 57,614 +57,614
Oats(CBOT)
Mar19 190304 256.50 256.50 255.50 255.50 +2.50 9 12 -11
May19 190304 265.00 268.50 260.50 265.00 +0.75 603 3,688 -141
Jul19 190304 267.75 268.00 262.50 266.00 +1.50 97 395 +65
Sep19 190304 261.75 264.50 261.75 262.25 +1.00 2 57 +0
Total Volume and Open Interest 725 4,457 +4,457
Rough Rice(CBOT)
Mar19 190304 10.40 10.44 10.40 10.44 +0.15 24 35 -541
May19 190304 10.56 10.69 10.56 10.68 +0.15 320 8,113 -44
Jul19 190304 10.79 10.88 10.79 10.87 +0.16 33 172 +6
Sep19 190304 10.77 10.77 10.77 10.77 +0.15 5 12 +4
Total Volume and Open Interest 382 8,333 +8,333
Live Cattle(CME)
Apr19 190304 129.800 129.800 128.130 128.350 -1.200 27,457 155,916 +572
Jun19 190304 120.730 120.800 119.350 119.800 -0.630 19,131 133,678 +2,210
Aug19 190304 116.430 116.580 115.300 115.750 -0.535 10,515 67,588 +1,228
Oct19 190304 116.930 117.135 116.135 116.600 -0.330 5,958 37,627 +1,642
Dec19 190304 119.480 119.600 118.650 119.330 -0.150 2,597 13,188 +842
Feb20 190304 120.700 120.785 119.980 120.430 -0.220 462 3,393 +132
Total Volume and Open Interest 66,438 413,434 +413,434
Feeder Cattle(CME)
Mar19 190304 141.485 141.750 140.685 141.200 -0.035 4,536 11,589 -758
Apr19 190304 145.250 145.580 144.300 145.035 -0.015 7,844 19,606 +919
May19 190304 146.800 147.435 145.950 147.130 +0.595 3,910 11,617 +467
Aug19 190304 151.535 152.485 151.035 152.380 +0.980 1,848 7,496 +256
Sep19 190304 152.150 153.300 151.785 153.235 +1.085 265 1,119 +84
Oct19 190304 152.650 153.500 152.050 153.300 +0.970 200 602 -20
Nov19 190304 152.200 152.850 151.735 152.580 +0.700 107 258 +35
Total Volume and Open Interest 18,719 52,316 +52,316
Lean Hogs(CME)
Apr19 190304 57.380 57.800 56.830 57.330 +0.930 15,314 104,737 +532
May19 190304 66.830 67.100 65.900 66.000 +0.070 117 2,078 -1
Jun19 190304 76.230 76.580 75.035 75.180 -0.355 8,770 46,890 +1,107
Jul19 190304 78.635 78.785 77.480 77.580 -0.400 4,459 27,788 +753
Aug19 190304 78.900 79.035 77.800 78.100 -0.200 4,511 26,103 +814
Oct19 190304 69.200 69.400 68.480 68.680 -0.170 2,559 30,813 +560
Dec19 190304 64.700 64.750 64.200 64.450 -0.085 1,724 13,054 +727
Feb20 190304 68.100 68.180 67.800 67.930 +0.030 913 2,752 -3
Total Volume and Open Interest 38,896 257,560 +257,560
Class III Milk(CME)
Feb19 190226 13.95 13.95 13.94 13.94 -0.01 130 4,083 -13
Mar19 190304 15.21 15.22 15.05 15.13 -0.07 659 4,167 -4
Apr19 190304 15.13 15.14 14.97 15.00 -0.13 558 3,366 -129
May19 190304 15.20 15.25 15.12 15.15 -0.05 216 3,720 +15
Jun19 190304 15.52 15.55 15.45 15.46 -0.06 77 2,527 +12
Jul19 190304 15.93 16.00 15.92 15.95 -0.03 47 1,945 +14
Aug19 190304 16.15 16.20 16.10 16.14 +0.01 24 1,397 +12
Sep19 190304 16.31 16.35 16.31 16.34 +0.01 41 1,756 +30
Oct19 190304 16.30 16.30 16.30 16.30 unch 8 1,228 +6
Nov19 190304 16.24 16.24 16.24 16.24 unch 26 1,274 +7
Dec19 190304 16.14 16.14 16.14 16.14 unch 32 1,146 -7
Jan20 190304 15.85 15.85 15.85 15.85 unch 2 45 +2
Feb20 190304 15.75 15.75 15.75 15.75 unch 2 42 +1
Total Volume and Open Interest 1,694 22,669 +22,669
Cocoa(ICE)
Mar19 190304 2157 2157 2157 2157 -61 0 286 +0
May19 190304 2208 2216 2148 2156 -61 23,800 94,630 +2,391
Jul19 190304 2233 2236 2169 2177 -62 9,197 48,020 +1,171
Sep19 190304 2250 2251 2190 2198 -57 4,489 27,236 +847
Dec19 190304 2266 2267 2211 2219 -53 2,163 32,900 +347
Mar20 190304 2273 2279 2228 2236 -46 814 20,889 +364
May20 190304 2290 2290 2239 2246 -44 167 4,636 +148
Total Volume and Open Interest 40,741 233,416 +233,416
Coffee "C"(ICE)
Mar19 190304 96.50 96.50 94.10 94.10 -2.85 42 84 -13
May19 190304 100.65 100.95 97.05 97.35 -2.85 20,344 157,533 +960
Jul19 190304 103.40 103.60 99.70 100.00 -2.85 9,322 57,334 +653
Sep19 190304 106.10 106.20 102.45 102.65 -2.85 6,308 38,277 +606
Dec19 190304 109.65 109.90 106.20 106.45 -2.80 3,564 25,225 +536
Mar20 190304 113.45 113.65 110.00 110.20 -2.80 1,393 11,205 +11
Total Volume and Open Interest 42,336 308,346 +308,346
Orange Juice(ICE)
Mar19 190304 113.75 114.35 113.70 114.35 +0.30 710 628 -607
May19 190304 115.75 117.25 115.30 116.80 +0.75 1,092 16,937 +403
Jul19 190304 117.40 118.70 117.00 118.35 +0.60 91 2,165 +16
Sep19 190304 120.30 120.85 119.25 120.65 +0.50 85 911 +50
Nov19 190304 122.60 122.80 122.50 122.60 +0.15 52 444 -2
Jan20 190304 124.80 124.85 124.80 124.85 +0.05 26 151 -9
Total Volume and Open Interest 2,056 21,618 +21,618
Sugar #11(ICE)
May19 190304 12.62 12.73 12.35 12.36 -0.26 58,692 358,259 +5,737
Jul19 190304 12.91 12.95 12.58 12.59 -0.28 21,891 167,614 +2,300
Oct19 190304 13.25 13.32 12.97 12.98 -0.28 13,347 146,775 +2,808
Mar20 190304 14.01 14.03 13.72 13.74 -0.25 2,652 92,226 -159
May20 190304 14.04 14.10 13.83 13.85 -0.20 721 14,107 +141
Jul20 190304 14.06 14.13 13.89 13.91 -0.17 440 12,920 +184
Oct20 190304 14.17 14.21 14.02 14.05 -0.13 365 19,744 -45
Mar21 190304 14.65 14.69 14.51 14.53 -0.13 33 6,207 +1
Total Volume and Open Interest 98,160 820,227 +820,227
London Cocoa(LCE)
Mar19 190304 1687 1687 1652 1655 -36 9,840 45,841 -1,670
May19 190304 1672 1672 1621 1625 -47 16,998 57,111 +1,487
Jul19 190304 1643 1643 1612 1615 -31 9,782 43,687 +945
Sep19 190304 1639 1639 1613 1615 -25 6,269 36,726 -9
Dec19 190304 1640 1640 1620 1622 -19 4,168 51,923 -171
Mar20 190304 1639 1642 1626 1629 -14 4,203 26,314 +537
May20 190304 1645 1646 1633 1637 -11 1,705 13,098 +836
Total Volume and Open Interest 54,270 283,245 +283,245
London Sugar(LCE)
May19 190304 344.90 346.80 340.50 341.30 -3.10 7,760 41,693 +1,580
Aug19 190304 352.90 353.60 347.40 347.70 -4.00 1,637 20,571 -145
Oct19 190304 358.20 358.50 352.00 352.70 -4.30 1,017 10,515 +227
Dec19 190304 365.00 365.40 358.60 359.30 -4.80 167 5,306 -57
Mar20 190304 372.80 372.90 366.60 366.90 -5.20 271 4,348 +92
Total Volume and Open Interest 10,909 84,230 +84,230
Cotton(ICE)
Mar19 190304 72.97 72.98 71.97 71.97 -0.76 8 93 -2
May19 190304 74.15 74.64 73.09 73.13 -0.72 12,670 121,383 +22
Jul19 190304 75.02 75.61 74.06 74.09 -0.76 4,648 43,028 +737
Oct19 190304 73.69 73.69 73.69 73.69 -0.83 0 11 +0
Dec19 190304 73.80 74.39 73.11 73.15 -0.63 2,573 47,636 +107
Mar20 190304 74.98 75.50 74.26 74.26 -0.63 326 8,201 +279
Total Volume and Open Interest 20,338 222,149 +222,149
Lumber(CME)
Mar19 190304 376.4 376.4 364.1 366.6 -12.8 230 407 -511
May19 190304 380.8 380.8 367.4 367.4 -15.0 402 1,977 +107
Jul19 190304 386.9 386.9 371.7 371.7 -15.0 63 402 +28
Sep19 190304 373.1 373.1 373.1 373.1 -15.0 5 124 +0
Total Volume and Open Interest 701 2,927 +2,927
Crude Oil(NYM)
Apr19 190304 55.83 57.00 55.81 56.59 +0.79 496,678 377,617 -5,635
May19 190304 56.15 57.39 56.15 56.97 +0.78 89,121 248,478 +184
Jun19 190304 56.72 57.86 56.71 57.42 +0.77 71,195 250,547 -1,522
Jul19 190304 57.36 58.32 57.20 57.89 +0.78 28,037 136,867 +2,459
Aug19 190304 57.81 58.69 57.65 58.28 +0.79 20,419 103,606 +977
Sep19 190304 58.10 58.93 57.92 58.55 +0.80 25,100 127,175 +3,231
Oct19 190304 58.20 59.06 58.10 58.71 +0.81 6,308 65,179 +310
Nov19 190304 58.27 59.00 58.20 58.78 +0.83 5,715 55,743 +578
Dec19 190304 58.31 59.11 58.12 58.78 +0.83 33,617 194,901 +1,767
Jan20 190304 58.27 58.79 58.14 58.72 +0.83 2,113 49,597 -22
Feb20 190304 58.19 58.78 58.11 58.63 +0.84 1,596 24,981 +464
Mar20 190304 57.98 58.78 57.91 58.51 +0.85 2,758 61,525 +701
Apr20 190304 58.18 58.42 57.86 58.38 +0.86 946 13,236 +202
May20 190304 58.22 58.26 58.22 58.22 +0.86 1,488 12,748 +37
Jun20 190304 57.62 58.27 57.46 58.07 +0.86 7,646 61,526 +495
Jul20 190304 57.89 57.90 57.89 57.89 +0.87 741 11,032 +225
Total Volume and Open Interest 809,464 2,057,197 +2,057,197
e-miNY Crude Oil(NYM)
Apr19 190304 55.850 57.000 55.825 56.600 +0.800 13,771 2,050 -509
May19 190304 56.450 57.400 56.250 56.975 +0.775 181 281 -10
Jun19 190304 57.050 57.675 56.825 57.425 +0.775 15 257 -1
Jul19 190304 57.500 57.900 57.450 57.900 +0.800 1 70 -1
Aug19 190304 58.275 58.275 58.275 58.275 +0.775 0 70 +0
Sep19 190304 58.275 58.575 57.925 58.550 +0.800 2 53 -2
Oct19 190304 58.700 58.700 58.700 58.700 +0.800 0 23 +0
Nov19 190304 59.000 59.000 58.500 58.775 +0.825 0 40 +0
Dec19 190304 58.750 58.775 58.600 58.775 +0.825 1 130 +0
Jan20 190304 58.200 58.725 58.200 58.725 +0.825 0 26 +0
Total Volume and Open Interest 13,973 3,113 +3,113
NY Harbor ULSD(NYM)
Apr19 190304 199.99 203.77 199.84 201.43 +1.33 56,277 140,217 +6,393
May19 190304 199.36 203.11 199.33 200.92 +1.39 26,792 75,179 +2,163
Jun19 190304 198.76 202.61 198.76 200.60 +1.46 19,741 67,341 -295
Jul19 190304 200.16 202.85 199.40 200.97 +1.53 6,530 25,120 +804
Aug19 190304 201.53 203.44 200.17 201.67 +1.55 2,417 15,461 +220
Sep19 190304 201.62 204.45 201.20 202.68 +1.58 1,962 16,199 +138
Oct19 190304 203.77 205.26 202.31 203.57 +1.61 943 10,469 -26
Nov19 190304 204.10 205.62 203.20 204.34 +1.62 943 8,866 +127
Dec19 190304 204.65 206.72 203.46 205.06 +1.65 3,218 31,558 +902
Jan20 190304 206.69 207.21 204.18 205.67 +1.68 657 8,099 +186
Feb20 190304 206.85 207.09 204.36 205.72 +1.66 511 6,676 +259
Mar20 190304 204.87 206.72 203.94 205.38 +1.67 194 4,027 +114
Apr20 190304 204.28 204.28 204.28 204.28 +1.66 12 1,977 +0
May20 190304 203.45 203.45 203.45 203.45 +1.67 8 980 +4
Total Volume and Open Interest 120,576 429,662 +429,662
RBOB Gasoline(NYM)
Apr19 190304 172.85 176.60 172.85 174.90 +1.87 58,363 133,259 -1,554
May19 190304 174.25 177.84 174.24 176.15 +1.77 31,859 72,994 +474
Jun19 190304 174.70 178.19 174.70 176.51 +1.76 20,185 47,291 +1,502
Jul19 190304 175.21 177.86 174.54 176.21 +1.80 10,990 32,397 -238
Aug19 190304 173.88 176.58 173.64 175.16 +1.84 6,728 20,013 +184
Sep19 190304 172.48 174.62 171.71 173.24 +1.84 5,995 27,451 -99
Oct19 190304 160.70 162.72 159.98 161.63 +1.74 2,192 14,324 +594
Nov19 190304 158.88 160.82 157.92 159.42 +1.66 1,126 11,199 +214
Dec19 190304 156.84 159.44 156.25 157.91 +1.56 2,120 23,745 +413
Jan20 190304 156.07 158.59 156.05 157.52 +1.50 115 7,200 +16
Total Volume and Open Interest 139,879 393,236 +393,236
e-miNY RBOB Gasoline(NYM)
Apr19 190304 173.00 177.00 173.00 174.90 +1.87      
May19 190304 176.15 176.15 176.15 176.15 +1.77      
Jun19 190304 176.51 176.51 176.51 176.51 +1.76      
Jul19 190304 176.21 176.21 176.21 176.21 +1.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr19 190304 2.845 2.888 2.821 2.857 -0.002 118,344 220,657 -4,522
May19 190304 2.852 2.887 2.828 2.857 -0.006 57,968 200,972 +2,355
Jun19 190304 2.899 2.922 2.869 2.895 -0.006 24,563 67,810 +1,574
Jul19 190304 2.931 2.963 2.915 2.937 -0.006 25,878 92,869 +2,274
Aug19 190304 2.954 2.974 2.928 2.951 -0.004 14,770 57,972 +924
Sep19 190304 2.940 2.962 2.914 2.938 -0.003 13,460 101,932 +2,101
Oct19 190304 2.956 2.975 2.932 2.953 -0.003 25,122 96,374 -217
Nov19 190304 2.994 3.019 2.975 3.001 -0.001 8,470 54,307 +1,743
Dec19 190304 3.143 3.161 3.124 3.143 +0.001 6,069 54,450 +1,357
Jan20 190304 3.214 3.237 3.195 3.222 +0.002 6,213 39,632 +208
Feb20 190304 3.155 3.172 3.138 3.159 +0.003 1,664 18,222 +164
Mar20 190304 3.033 3.040 3.005 3.021 +0.002 3,750 37,468 +863
Apr20 190304 2.620 2.644 2.619 2.640 +0.007 2,365 26,584 +9
May20 190304 2.575 2.594 2.568 2.586 +0.007 1,395 18,662 +99
Jun20 190304 2.611 2.613 2.592 2.608 +0.008 798 12,205 +299
Jul20 190304 2.634 2.636 2.617 2.633 +0.009 242 8,759 -17
Total Volume and Open Interest 312,925 1,176,625 +1,176,625
Brent Crude Oil(ICE)
May19 190304 64.97 66.34 64.93 65.67 +0.60 257,536 441,259 -12,588
Jun19 190304 65.00 66.40 64.96 65.74 +0.63 147,939 317,778 +13,605
Jul19 190304 64.96 66.32 64.96 65.69 +0.66 54,029 175,147 +3,491
Aug19 190304 64.88 66.29 64.85 65.67 +0.67 27,806 115,435 -1,376
Sep19 190304 64.82 66.23 64.79 65.62 +0.68 35,211 162,123 +5,376
Oct19 190304 64.96 66.14 64.94 65.57 +0.71 14,385 73,645 +2,238
Nov19 190304 64.77 66.05 64.77 65.51 +0.73 7,103 90,286 +1,016
Dec19 190304 64.67 65.97 64.67 65.41 +0.74 46,751 213,494 +2,039
Jan20 190304 64.89 65.84 64.73 65.34 +0.76 4,724 44,000 +2,108
Feb20 190304 65.20 65.25 65.20 65.25 +0.77 3,825 40,209 +934
Mar20 190304 65.15 65.15 65.15 65.15 +0.77 2,025 30,003 +47
Apr20 190304 65.04 65.04 65.04 65.04 +0.77 1,268 22,036 +149
May20 190304 64.91 64.91 64.91 64.91 +0.77 731 14,965 +60
Jun20 190304 64.39 65.18 64.16 64.76 +0.79 9,539 87,270 +774
Total Volume and Open Interest 630,691 2,172,942 +2,172,942
Gas Oil(ICE)
Mar19 190304 615.50 628.25 615.50 622.75 +8.25 65,380 100,662 -15,156
Apr19 190304 611.50 623.50 611.50 618.25 +7.75 95,121 177,564 +8,345
May19 190304 608.50 620.00 608.50 615.00 +7.25 52,866 113,050 -818
Jun19 190304 607.00 617.75 607.00 613.25 +7.25 42,321 83,308 +1,613
Jul19 190304 608.25 618.25 608.25 613.50 +6.75 8,717 44,257 +162
Aug19 190304 610.50 620.00 610.25 615.50 +6.50 6,879 34,755 +622
Sep19 190304 613.00 622.50 612.75 618.00 +6.50 8,952 39,707 +1,649
Oct19 190304 616.50 625.00 616.00 620.75 +6.50 5,156 35,388 +1,138
Nov19 190304 616.50 625.50 616.50 621.00 +6.25 2,339 20,485 -159
Dec19 190304 616.75 625.50 616.00 621.25 +6.25 13,410 92,708 +638
Total Volume and Open Interest 306,418 927,809 +927,809
Ethanol(CBOT)
Mar19 190304 1.343 1.345 1.329 1.342 +0.004 26 225 -16
Apr19 190304 1.352 1.359 1.348 1.352 +0.005 165 957 -43
May19 190304 1.369 1.370 1.360 1.365 +0.005 35 157 -9
Jun19 190304 1.375 1.375 1.367 1.373 +0.005 13 76 -2
Jul19 190304 1.378 1.378 1.378 1.378 +0.005 7 13 +3
Aug19 190304 1.380 1.380 1.380 1.380 +0.005 4 4 +0
Sep19 190304 1.371 1.371 1.371 1.371 +0.005 2 12 -1
Oct19 190304 1.346 1.346 1.346 1.346 +0.005      
Total Volume and Open Interest 252 1,464 +1,464
WTI Crude Oil(ICE)
Apr19 190304 55.79 57.00 55.79 56.59 +0.79 22,351 72,067 -2,890
May19 190304 56.28 57.39 56.25 56.97 +0.78 32,307 63,867 +1,012
Jun19 190304 56.63 57.85 56.63 57.42 +0.77 25,588 108,942 +2,212
Jul19 190304 57.21 58.24 57.21 57.89 +0.78 8,918 28,675 +374
Aug19 190304 57.70 58.60 57.70 58.28 +0.79 6,497 18,333 -332
Sep19 190304 57.94 58.94 57.94 58.55 +0.80 3,513 36,253 +346
Oct19 190304 58.99 58.99 58.24 58.71 +0.81 714 8,404 +57
Nov19 190304 58.80 58.80 58.78 58.78 +0.83 511 7,337 +1
Dec19 190304 58.50 59.02 58.26 58.78 +0.83 9,879 113,775 +329
Jan20 190304 58.72 58.72 58.72 58.72 +0.83 66 5,736 +1
Feb20 190304 58.63 58.63 58.63 58.63 +0.84 121 4,793 -3
Mar20 190304 58.51 58.51 58.51 58.51 +0.85 228 8,105 -60
Apr20 190304 58.38 58.38 58.38 58.38 +0.86 144 2,376 +98
May20 190304 58.22 58.22 58.22 58.22 +0.86 41 1,662 -2
Jun20 190304 57.96 58.13 57.94 58.07 +0.86 1,459 30,305 +127
Jul20 190304 57.89 57.89 57.89 57.89 +0.87 0 2,274 +0
Total Volume and Open Interest 115,498 606,408 +606,408
US Dollar Index(ICE)
Mar19 190304 96.295 96.745 96.255 96.610 +0.160 22,309 54,201 -2,571
Jun19 190304 95.850 96.245 95.795 96.100 +0.135 211 6,416 +27
Sep19 190304 95.290 95.595 95.290 95.595 +0.135 0 216 +0
Total Volume and Open Interest 22,525 60,974 +60,974
Australian Dollar(CME)
Mar19 190304 70.99 71.10 70.77 70.88 +0.13 117,006 128,518 +2,178
Jun19 190304 71.09 71.18 70.87 70.97 +0.13 758 3,858 +93
Sep19 190304 71.24 71.24 71.07 71.07 +0.13 14 134 +0
Total Volume and Open Interest 118,318 133,018 +133,018
British Pound(CME)
Mar19 190304 132.43 132.64 131.76 131.80 -0.21 135,157 193,588 -5,501
Jun19 190304 133.00 133.20 132.36 132.39 -0.22 920 4,683 +494
Sep19 190304 132.97 132.97 132.97 132.97 -0.22 20 368 +18
Total Volume and Open Interest 137,122 202,184 +202,184
Canadian Dollar(CME)
Mar19 190304 75.31 75.35 75.00 75.13 -0.09 70,915 139,190 -1,475
Jun19 190304 75.48 75.50 75.17 75.29 -0.08 787 6,765 +54
Sep19 190304 75.41 75.44 75.41 75.44 -0.08 549 1,959 +375
Dec19 190304 75.59 75.59 75.51 75.58 -0.09 69 1,212 +59
Total Volume and Open Interest 72,494 149,961 +149,961
Japanese Yen(CME)
Mar19 190304 89.47 89.67 89.37 89.59 +0.21 145,727 191,518 +5,302
Jun19 190304 90.08 90.31 90.01 90.23 +0.21 3,077 4,899 +2,017
Sep19 190304 90.89 90.89 90.89 90.89 +0.21 6 130 +4
Total Volume and Open Interest 149,533 198,461 +198,461
Swiss Franc(CME)
Mar19 190304 100.28 100.28 99.93 100.17 -0.01 36,176 75,858 +375
Jun19 190304 101.12 101.14 100.79 101.02 -0.02 616 659 +486
Sep19 190304 101.89 101.94 101.72 101.89 -0.02 0 21 +0
Total Volume and Open Interest 36,792 76,553 +76,553
EuroFX(CME)
Mar19 190304 113.88 113.94 113.21 113.44 -0.28 201,724 494,546 -3,940
Jun19 190304 114.76 114.79 114.09 114.30 -0.29 7,111 22,492 +1,629
Sep19 190304 115.27 115.28 115.11 115.18 -0.28 806 2,846 +446
Total Volume and Open Interest 211,362 526,677 +526,677
Mexican Peso(CME)
Mar19 190304 517.38 517.75 514.75 516.38 -0.50 48,664 235,241 +756
Apr19 190304 514.25 514.25 514.25 514.25 -0.50      
Total Volume and Open Interest 48,697 236,135 +236,135
Brazilian Real(CME)
Apr19 190304 264.45 265.55 263.40 264.35 +0.15 4,256 9,581 +683
May19 190304 264.05 264.40 263.60 263.80 +0.10 105 129 +58
Jun19 190304 262.90 263.10 262.90 263.10 +0.10 102 5,588 -86
Jul19 190304 262.40 262.40 262.40 262.40 unch      
Total Volume and Open Interest 4,463 15,298 +15,298
30-Year T-Bonds(CBOT)
Mar19 190304 144~120 145~040 144~070 145~020 +0~190 95,564 56,178 -53,242
Jun19 190304 143~220 144~150 143~160 144~130 +0~190 517,129 920,525 -22,045
Sep19 190304 143~260 143~260 143~260 143~260 unch      
Total Volume and Open Interest 612,693 976,703 +976,703
10-Year T-Notes(CBOT)
Mar19 190304 121~115 121~230 121~100 121~215 +0~075 280,819 167,236 -70,596
Jun19 190304 121~170 121~295 121~155 121~275 +0~070 2,496,256 3,817,784 -35,148
Sep19 190304 121~250 121~250 121~250 121~250 +0~070      
Total Volume and Open Interest 2,777,075 3,985,020 +3,985,020
5-Year T-Notes(CBOT)
Mar19 190304 114~060 114~130 114~054 114~122 +0~042 229,655 184,695 -66,049
Jun19 190304 114~092 114~152 114~072 114~142 +0~040 1,435,514 4,132,237 +5,489
Sep19 190304 114~142 114~142 114~142 114~142 +0~040      
Total Volume and Open Interest 1,665,169 4,316,932 +4,316,932
2 Year T-Notes(CBOT)
Mar19 190304 105~280 105~307 105~280 105~302 -0~011      
Jun19 190304 105~314 106~006 105~306 106~004 -0~025      
Sep19 190304 106~004 106~004 106~004 106~004 -0~025      
Total Volume and Open Interest      
Eurodollars(CME)
Mar19 190304 97.408 97.408 97.393 97.395 -0.010 223,619 1,380,173 +12,410
Jun19 190304 97.385 97.390 97.375 97.385 unch 276,060 1,312,829 +8,283
Sep19 190304 97.360 97.380 97.355 97.375 +0.005 321,641 1,168,007 +5,918
Dec19 190304 97.325 97.345 97.305 97.340 +0.015 415,529 1,737,042 +19,534
Mar20 190304 97.375 97.410 97.365 97.405 +0.020 333,259 1,010,843 +8,902
Jun20 190304 97.420 97.455 97.405 97.450 +0.025 307,459 947,942 -1,644
Sep20 190304 97.460 97.500 97.445 97.495 +0.030 305,540 817,634 +17,627
Dec20 190304 97.455 97.505 97.445 97.500 +0.035 295,694 946,671 +405
Mar21 190304 97.480 97.530 97.470 97.525 +0.035 180,914 592,972 -3,500
Jun21 190304 97.485 97.535 97.475 97.530 +0.035 134,876 404,730 +1,572
Sep21 190304 97.485 97.535 97.475 97.530 +0.035 125,448 361,640 +3,634
Dec21 190304 97.465 97.520 97.455 97.515 +0.040 112,482 388,534 +4,124
Mar22 190304 97.450 97.510 97.445 97.505 +0.040 71,966 297,653 -1,868
Jun22 190304 97.435 97.490 97.430 97.485 +0.035 59,099 246,297 -3,371
Sep22 190304 97.415 97.470 97.405 97.465 +0.035 58,807 186,620 -7,482
Dec22 190304 97.385 97.440 97.375 97.435 +0.035 39,103 159,548 -6,548
Mar23 190304 97.355 97.415 97.350 97.410 +0.040 35,901 85,887 -772
Jun23 190304 97.325 97.385 97.320 97.380 +0.040 35,853 80,520 +1,525
Total Volume and Open Interest 3,420,260 12,490,864 +12,490,864
Ultra T-Bond(CBOT)
Mar19 190304 157~09 158~20 157~05 158~17 +1~00 38,712 26,405 -17,270
Jun19 190304 158~11 159~20 158~03 159~16 +1~00 255,046 1,121,573 -5,054
Sep19 190304 159~16 159~16 159~16 159~16 +1~00      
Total Volume and Open Interest 293,758 1,147,978 +1,147,978
Ultra 10-Yr T-Note(CBOT)
Mar19 190304 129~075 129~230 129~055 129~210 +0~100 87,526 29,289 -34,625
Jun19 190304 128~270 129~120 128~255 129~100 +0~100 288,614 635,988 +14,339
Sep19 190304 129~100 129~100 129~100 129~100 +0~100      
Total Volume and Open Interest 376,140 665,277 +665,277
30 Day Federal Funds(CBOT)
Mar19 190304 97.598 97.598 97.595 97.595 -0.003 10,935 121,806 +395
Apr19 190304 97.595 97.600 97.595 97.595 unch 14,042 266,186 -983
May19 190304 97.595 97.600 97.595 97.595 unch 30,171 168,421 +40
Jun19 190304 97.590 97.600 97.590 97.595 +0.005 8,180 84,579 -428
Jul19 190304 97.590 97.600 97.590 97.595 +0.005 30,786 194,564 -4,539
Aug19 190304 97.585 97.600 97.585 97.595 +0.005 56,258 145,408 +5,205
Total Volume and Open Interest 308,342 1,648,857 +1,648,857
Japanese Govt Bonds(SGX)
Mar19 190304 152.62 152.63 152.49 152.52 -0.10 1,570 19,216 +598
Jun19 190304 152.58 152.58 152.44 152.45 -0.10 327 341 +325
Sep19 190304 152.45 152.45 152.45 152.45 -0.10      
Total Volume and Open Interest 1,696 19,097 +411
Euro-Buxl(EUREX)
Mar19 190304 183.30 184.56 183.14 184.16 +0.74 65,622 247,456 +2,157
Jun19 190304 181.84 183.06 181.66 182.66 +0.74 8,746 40,765 +20,705
Sep19 190304 181.16 181.16 181.16 181.16 +0.74      
Total Volume and Open Interest 74,368 288,221 +288,221
Euro-Bund(EUREX)
Mar19 190304 165.19 165.71 165.01 165.59 +0.37 997,602 1,842,913 -66,645
Jun19 190304 162.57 163.16 162.47 163.04 +0.36 185,504 767,407 +290,913
Sep19 190304 164.48 164.99 164.27 164.87 +0.39 34 475 +245
Total Volume and Open Interest 1,183,140 2,610,795 +2,610,795
Euro-Bobl(EUREX)
Mar19 190304 132.65 132.80 132.60 132.76 +0.09 631,049 1,485,159 +28,740
Jun19 190304 131.95 132.10 131.91 132.05 +0.07 167,555 482,125 +217,884
Sep19 190304 132.13 132.13 132.13 132.13 +0.09      
Total Volume and Open Interest 798,604 1,967,284 +1,967,284
Euro-Schatz(EUREX)
Mar19 190304 111.78 111.81 111.77 111.79 unch 624,826 1,885,559 -48,551
Jun19 190304 111.74 111.76 111.72 111.75 unch 271,405 717,650 +335,993
Sep19 190304 111.75 111.75 111.75 111.75 unch      
Total Volume and Open Interest 896,231 2,603,209 +2,603,209
3-Mth Euribor(EUREX)
Mar19 190304 100.310 100.310 100.310 100.310 unch 0 2,614 +0
Jun19 190304 100.295 100.300 100.295 100.300 +0.005 0 2,278 +0
Sep19 190304 100.280 100.280 100.280 100.280 unch 0 2,030 +50
Total Volume and Open Interest 0 13,919 +13,919
Long Gilt(LIFFE)
Mar19 190304 122~30 123~12 122~28 123~08 +0~06 39,797 127,003 -24,308
Jun19 190304 125~28 126~06 125~20 126~01 +0~07 267,389 654,824 +1,289
Total Volume and Open Interest 307,186 781,877 +781,877
3-Mth Short Sterling(LIFFE)
Mar19 190304 99.14 99.15 99.14 99.14 +0.00 60,088 605,089 -7,235
Jun19 190304 99.11 99.11 99.10 99.11 +0.00 107,328 505,480 +8,965
Sep19 190304 99.04 99.06 99.04 99.05 +0.01 161,123 467,318 -26,810
Dec19 190304 98.97 98.99 98.97 98.98 unch 157,626 616,441 +2,529
Mar20 190304 98.93 98.94 98.93 98.94 +0.01 139,887 362,469 -5,503
Jun20 190304 98.89 98.90 98.88 98.89 +0.00 103,963 356,090 -6,201
Total Volume and Open Interest 1,268,535 4,106,862 +4,106,862
3-Mth Euribor(LIFFE)
Mar19 190304 100.310 100.310 100.305 100.310 unch 19,129 532,026 -5,132
Jun19 190304 100.295 100.300 100.295 100.295 unch 74,261 732,275 +4,077
Sep19 190304 100.280 100.285 100.275 100.280 unch 72,100 657,358 -8,753
Total Volume and Open Interest 1,265,021 5,088,708 +5,088,708
3-Mth Aus T-Bills(SFE)
Mar19 190304 98.08 98.09 98.08 98.09 +0.01 14,661 98,360 -11,499
Jun19 190304 98.15 98.16 98.13 98.15 -0.01 50,406 246,875 +5,453
Sep19 190304 98.22 98.22 98.18 98.20 -0.02 46,086 226,750 +4,677
Dec19 190304 98.26 98.26 98.22 98.24 -0.02 26,379 235,400 +762
Mar20 190304 98.29 98.29 98.24 98.26 -0.03 29,435 193,103 +1,260
Jun20 190304 98.30 98.30 98.24 98.26 -0.04 20,174 145,195 +3,746
Sep20 190304 98.28 98.28 98.23 98.25 -0.04 7,807 74,020 +469
Dec20 190304 98.26 98.26 98.21 98.23 -0.04 6,051 52,729 -115
Mar21 190304 98.23 98.23 98.20 98.21 -0.03 849 8,008 +529
Jun21 190304 98.18 98.18 98.18 98.18 -0.03 2 3,230 +2
Total Volume and Open Interest 201,940 1,287,408 +0
10-Year Aus T-Bonds(SFE)
Mar19 190304 97.85 97.86 97.78 97.81 -0.04 158,221 1,295,712 +6,961
Jun19 190304 97.85 97.85 97.79 97.80 -0.05 970 2,754 +864
Total Volume and Open Interest 159,191 1,298,466 +0
3-Year Aus T-Bonds(SFE)
Mar19 190304 98.32 98.32 98.27 98.30 -0.02 233,693 1,377,216 +13,713
Jun19 190304 98.37 98.37 98.34 98.36 -0.02 6,458 43,585 +5,615
Total Volume and Open Interest 240,151 1,420,801 +0
Gold(CMX)
Apr19 190304 1294.4 1298.1 1283.8 1287.5 -11.7 252,235 333,211 -8,437
Jun19 190304 1301.0 1304.6 1290.3 1294.0 -11.8 8,310 87,373 +622
Aug19 190304 1309.9 1310.4 1297.8 1300.2 -11.8 915 27,512 +306
Oct19 190304 1315.5 1315.5 1305.8 1305.9 -12.0 275 4,726 +227
Dec19 190304 1320.6 1322.3 1308.4 1311.9 -11.9 610 22,652 -49
Feb20 190304 1327.6 1327.6 1318.1 1318.1 -11.9 180 8,998 +35
Apr20 190304 1332.7 1333.7 1322.6 1323.9 -11.9 73 2,049 +72
Jun20 190304 1336.5 1339.8 1327.4 1329.6 -12.0 4 1,405 -4
Aug20 190304 1335.3 1335.3 1335.3 1335.3 -12.0 0 4 +0
Oct20 190304 1340.4 1340.4 1340.4 1340.4 -12.0 0 5 +0
Dec20 190304 1346.3 1346.3 1346.3 1346.3 -12.0 5 1,245 +0
Total Volume and Open Interest 262,818 489,879 +489,879
Silver(CMX)
Mar19 190304 1517.0 1520.5 1499.5 1501.7 -15.2 1,031 1,435 -3,207
May19 190304 1522.5 1529.5 1507.5 1510.5 -15.1 65,412 146,911 +797
Jul19 190304 1532.0 1538.0 1517.5 1519.9 -15.1 1,410 25,603 +20
Sep19 190304 1547.5 1547.5 1527.0 1529.3 -15.1 412 7,579 +110
Dec19 190304 1556.0 1561.0 1540.5 1543.0 -15.2 820 13,147 -126
Mar20 190304 1569.0 1575.0 1556.0 1557.1 -15.1 105 660 +3
May20 190304 1574.0 1574.0 1565.4 1565.4 -15.1 1 3 +1
Total Volume and Open Interest 69,577 196,641 +196,641
Platinum(NYMEX)
Apr19 190304 864.0 866.1 837.2 838.9 -24.8 24,455 70,175 -342
Jul19 190304 871.1 871.1 842.4 844.2 -24.7 1,679 7,931 +556
Oct19 190304 872.7 872.7 847.7 849.4 -24.4 74 664 +21
Jan20 190304 862.0 862.0 854.5 854.5 -24.4 6 78 +2
Total Volume and Open Interest 26,218 78,855 +78,855
Palladium(NYMEX)
Mar19 190304 1532.50 1535.80 1515.60 1515.60 -21.00 60 121 -85
Jun19 190304 1505.80 1516.80 1469.90 1485.10 -21.00 4,690 24,079 +9
Sep19 190304 1490.00 1497.00 1463.00 1470.90 -21.10 39 1,845 +15
Total Volume and Open Interest 4,791 26,457 +26,457
Copper(CMX)
Mar19 190304 293.35 294.70 289.80 291.10 -2.25 2,510 4,498 -642
May19 190304 293.30 295.50 289.65 290.90 -2.30 70,212 131,748 +752
Jul19 190304 294.70 295.75 290.20 291.55 -2.25 9,067 47,496 +36
Sep19 190304 294.10 295.60 290.70 292.00 -2.20 4,404 32,918 +485
Dec19 190304 295.20 295.35 291.30 292.35 -2.15 2,205 22,662 +95
Total Volume and Open Interest 89,853 254,645 +254,645
E-mini DJIA Index(CBOT)
Mar19 190304 26107 26171 25605 25814 -217 179,959 85,987 +95
Jun19 190304 26138 26200 25640 25850 -213 483 1,999 +69
Sep19 190304 25890 26198 25682 25865 -215 0 23 +0
Dec19 190304 25910 26128 25779 25863 -210 0 3 +0
Total Volume and Open Interest 180,442 88,012 +88,012
S & P 500(CME)
Mar19 190304 2810.00 2819.30 2767.80 2791.60 -13.40 1,494 63,767 +428
Jun19 190304 2801.00 2801.00 2790.00 2796.60 -13.60 6 503 +11
Sep19 190304 2801.40 2801.40 2801.40 2801.40 -13.60      
Dec19 190304 2806.10 2806.10 2806.10 2806.10 -13.10 0 5 +0
Total Volume and Open Interest 1,500 64,275 +64,275
S & P 500 E-Mini(CME)
Mar19 190304 2814.00 2819.75 2767.50 2791.50 -13.50 1,360,457 2,531,494 -19,269
Jun19 190304 2819.25 2825.75 2772.50 2796.50 -13.75 22,800 142,863 +6,443
Sep19 190304 2821.75 2828.50 2777.50 2801.50 -13.50 58 3,957 +19
Dec19 190304 2828.00 2830.75 2793.00 2806.00 -13.25 0 487 +0
Total Volume and Open Interest 1,383,315 2,680,882 +2,680,882
NASDAQ 100 E-Mini(CME)
Mar19 190304 7177.00 7211.50 7074.50 7145.75 -10.25 360,883 221,584 -1,571
Jun19 190304 7202.25 7241.00 7102.50 7172.75 -9.50 1,030 5,699 +641
Sep19 190304 7242.50 7259.00 7130.50 7198.75 -10.50 7 444 -7
Total Volume and Open Interest 361,920 227,731 +227,731
S&P Midcap 400(CME) e-Mini
Mar19 190304 1930.20 1935.50 1899.20 1915.50 -9.80 13,402 68,238 +612
Jun19 190304 1924.80 1939.90 1905.10 1920.70 -10.10 1 4 +0
Sep19 190304 1923.50 1923.50 1920.40 1923.50 -10.30 0 1 +0
Total Volume and Open Interest 13,403 68,243 +68,243
Volatility Index(CBOE)
Mar19 190304 14.75 16.46 14.45 15.28 +0.45 75,092 142,092 -9,294
Apr19 190304 15.55 16.53 15.35 15.88 +0.25 49,643 92,964 -475
May19 190304 16.10 16.73 15.90 16.33 +0.20 14,979 32,537 +382
Jun19 190304 16.35 16.85 16.16 16.52 +0.12 12,886 23,268 -1,065
Total Volume and Open Interest 173,704 351,952 +351,952
S & P 600(CME)
Mar19 190304 968.90 968.90 968.90 968.90 -10.30      
Jun19 190304 969.50 969.50 969.50 969.50 -10.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190304 1592.40 1598.00 1563.10 1574.40 -15.10 116,696 509,087 -6,890
Jun19 190304 1597.00 1602.10 1567.90 1579.10 -14.90 147 6,567 +61
Sep19 190304 1581.70 1581.70 1581.70 1581.70 -15.60      
Total Volume and Open Interest 116,843 515,654 +515,654
Nikkei 225(CME)
Mar19 190304 21820 21865 21600 21685 -75 10,870 28,055 -197
Jun19 190304 21695 21700 21445 21530 -70 329 880 +92
Total Volume and Open Interest 11,199 28,935 +28,935
Nikkei 225(SGX)
Mar19 190304 21650 21865 21635 21825 +185 71,691 165,365 +351
Jun19 190304 21460 21665 21435 21620 +180 2,202 3,308 +608
Sep19 190304 21600 21600 21600 21600 +475 0 6 +0
Total Volume and Open Interest 73,893 182,888 -638
Nikkei 225 Mini(JPX)
Mar19 190304 21650 21870 21630 21820 +430 605,429 448,443 +13,309
Jun19 190304 21450 21660 21430 21610 +420 26,161 24,358 +4,341
Sep19 190304 21395 21600 21380 21550 +420 137 1,022 +31
Total Volume and Open Interest 845,233 540,139 +42,883
Nikkei 225(JPX)
Mar19 190304 21650 21870 21630 21820 +430 47,060 280,387 +3,190
Jun19 190304 21450 21660 21430 21610 +420 2,095 41,791 +3,996
Sep19 190304 21420 21590 21420 21550 +420 5 1,664 -643
Total Volume and Open Interest 78,127 436,736 +11,958
Nikkei 225(CME) Yen
Mar19 190304 21795 21865 21595 21685 -70 35,610 70,878 +1,184
Jun19 190304 21635 21660 21400 21485 -70 1,204 1,774 +977
Sep19 190304 21360 21360 21360 21360 -70      
Total Volume and Open Interest 36,814 72,652 +72,652
Nikkei 225(CME) e-Mini Yen
Mar19 190304 21690 21820 21610 21690 -70 0 11 +0
Jun19 190304 21490 21490 21490 21490 -70      
Sep19 190304 21360 21360 21360 21360 -70      
Total Volume and Open Interest 0 11 +11
CAC 40(EURONEXT)
Mar19 190304 5293.0 5309.5 5257.5 5284.5 +21.5 67,857 319,697 +6,311
Apr19 190304 5270.5 5289.5 5245.0 5265.5 +21.0 37 617 +31
May19 190304 5204.0 5204.0 5204.0 5204.0 +21.0      
Jun19 190304 5150.0 5159.0 5138.5 5138.5 +21.0 0 7,047 +0
Total Volume and Open Interest 67,894 389,371 +389,371
Hang Seng Index(HKFE)
Mar19 190304 28740 29255 28642 28885 +155 217,501 115,430 +1,087
Apr19 190304 28822 29285 28712 28921 +152 731 616 +616
Total Volume and Open Interest 222,062 128,438 +0
DAX(EUREX)
Mar19 190304 11668.0 11678.5 11522.5 11598.0 -1.5 102,087 130,082 +2,140
Jun19 190304 11686.5 11692.5 11539.0 11614.0 -1.5 302 3,586 +184
Sep19 190304 11602.0 11602.0 11602.0 11602.0 -2.0 4 93 +9
Total Volume and Open Interest 102,393 133,761 +133,761
Mini-DAX(EUREX)
Mar19 190304 11656.0 11679.0 11522.0 11598.0 -1.5 48,783 18,393 +1,384
Jun19 190304 11682.0 11682.0 11544.0 11614.0 -1.5 80 651 +22
Sep19 190304 11668.0 11668.0 11546.0 11602.0 -2.0 26 33 -6
Total Volume and Open Interest 48,889 19,077 +19,077
DJ EuroSTOXX 50(EUREX)
Mar19 190304 3328 3333 3298 3315 +3 1,041,463 3,916,491 +47,037
Jun19 190304 3243 3247 3215 3231 +3 80,528 375,469 +12,422
Sep19 190304 3229 3231 3215 3220 +3 2,740 12,163 +12
Total Volume and Open Interest 1,147,201 4,452,961 +4,452,961
Swiss Market Index(EUREX)
Mar19 190304 9362 9401 9296 9358 +30 47,135 210,295 -5,581
Jun19 190304 9194 9209 9123 9175 +30 381 20,511 +483
Sep19 190304 9148 9148 9148 9148 +30 0 47 +0
Total Volume and Open Interest 47,516 230,853 +230,853
FT-SE 100(EURONEXT)
Mar19 190304 7123.00 7153.50 7081.00 7119.00 +32.00 134,870 653,541 -4,290
Jun19 190304 7033.00 7066.00 6998.50 7034.00 +31.00 1,328 1,774 +1,297
Sep19 190304 6965.50 6965.50 6965.50 6965.50 +31.00 0 25 +0
Total Volume and Open Interest 136,198 655,342 +655,342
SPI 200(SFE)
Mar19 190304 6188.0 6225.0 6178.0 6213.0 +21.0 43,683 323,613 +2,401
Jun19 190304 6205.0 6205.0 6197.0 6201.0 +22.0 99 3,916 -6
Sep19 190304 6145.0 6145.0 6145.0 6145.0 +22.0 0 2,841 +0
Total Volume and Open Interest 43,821 331,898 +0
FTSE MIB(ISE)
Mar19 190304 20820.00 20855.00 20625.00 20715.00 +12.00 18,537 81,738 +627
Jun19 190304 20250.00 20290.00 20090.00 20170.00 +19.00 136 1,626 +27
Sep19 190304 20100.00 20100.00 20000.00 20038.00 +19.00 4 10 -1
Total Volume and Open Interest 18,677 83,374 +83,374
KOSPI 200(KFE)
Mar19 190304 284.00 287.15 282.60 282.60 -1.25 148,297 305,000 +445
Jun19 190304 285.35 287.75 283.30 283.30 -1.20 472 26,116 -16
Sep19 190304 286.75 286.75 284.00 284.00 -2.15 21 1,528 +5
Total Volume and Open Interest 148,791 376,821 +0
GSCI(CME)
Mar19 190304 425.60 425.80 420.95 422.40 +1.40 32 13,899 -22
Apr19 190304 426.15 427.40 424.45 424.45 +1.40      
May19 190304 426.80 428.20 426.80 426.80 +1.40      
Total Volume and Open Interest 32 13,899 +13,899
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!!!