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 Tue March 05, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190305 904.75 904.75 896.75 901.25 -2.00 8,373 3,645 -2,074
May19 190305 916.50 918.50 909.00 913.75 -2.25 133,667 327,548 +6,592
Jul19 190305 930.25 932.25 922.75 927.75 -2.25 60,726 175,112 -2,192
Aug19 190305 933.75 938.00 929.00 933.75 -2.25 8,319 20,038 +1,025
Sep19 190305 941.00 942.75 934.00 938.50 -2.00 2,112 8,468 +153
Nov19 190305 951.00 953.00 943.75 948.25 -2.25 22,211 95,619 +2,581
Jan20 190305 957.75 961.50 953.75 957.75 -1.75 3,836 8,986 +365
Mar20 190305 966.75 968.00 960.75 965.00 -1.25 4,587 11,146 +1,255
May20 190305 968.00 973.75 967.00 971.50 -0.50 573 1,635 +92
Jul20 190305 976.50 979.00 974.00 978.50 +0.25 451 4,073 +146
Aug20 190305 979.50 979.50 979.50 979.50 +0.50 0 112 +0
Sep20 190305 974.50 974.50 974.50 974.50 unch 0 80 +0
Nov20 190305 973.50 977.25 972.50 976.75 +0.25 185 2,598 +85
Jan21 190305 981.25 981.25 981.25 981.25 +0.25 0 5 +0
Total Volume and Open Interest 245,055 659,174 +8,038
Soybean Meal(CBOT)
Mar19 190305 306.40 306.40 304.40 305.60 -0.70 1,996 2,041 -326
May19 190305 310.20 311.00 308.60 310.00 -0.50 72,182 212,435 +1,880
Jul19 190305 313.70 314.70 312.30 313.70 -0.50 22,297 101,127 -313
Aug19 190305 315.90 316.30 313.90 315.30 -0.50 8,460 16,997 -1,238
Sep19 190305 317.50 317.90 315.70 317.10 -0.50 2,983 17,623 +382
Oct19 190305 318.30 318.50 316.60 317.90 -0.60 2,488 14,948 +495
Dec19 190305 320.00 320.60 318.30 319.60 -0.60 9,029 52,920 +1,340
Jan20 190305 320.00 321.30 319.60 320.80 -0.50 1,301 5,055 +10
Mar20 190305 322.30 322.50 320.60 322.10 -0.10 2,148 10,232 +316
May20 190305 321.70 323.20 321.50 322.80 +0.20 825 6,275 +446
Total Volume and Open Interest 124,476 441,670 +3,299
Soybean Oil(CBOT)
Mar19 190305 29.73 29.73 29.54 29.73 -0.05 3,772 2,269 -640
May19 190305 30.15 30.19 29.82 30.02 -0.06 59,524 230,667 +2,594
Jul19 190305 30.36 30.53 30.16 30.36 -0.05 23,062 132,396 +1,752
Aug19 190305 30.63 30.67 30.31 30.51 -0.06 4,226 22,054 +200
Sep19 190305 30.76 30.80 30.46 30.66 -0.04 2,950 15,290 +446
Oct19 190305 30.87 30.90 30.59 30.78 -0.04 1,464 11,115 +107
Dec19 190305 31.07 31.14 30.82 31.02 -0.01 10,423 62,193 +1,317
Jan20 190305 31.28 31.36 31.08 31.29 unch 402 5,115 +93
Mar20 190305 31.64 31.66 31.38 31.60 +0.01 1,295 8,463 +783
May20 190305 31.89 31.91 31.66 31.88 +0.04 119 1,802 -45
Total Volume and Open Interest 107,415 494,971 +6,648
Canola(WCE)
Mar19 190305 452.8 452.8 452.8 452.8 -5.0 18 22 -18
May19 190305 462.0 462.5 455.9 457.8 -5.0 31,332 104,234 +6,345
Jul19 190305 470.6 470.8 464.5 466.4 -4.8 11,096 51,397 -308
Nov19 190305 481.8 484.7 478.4 479.6 -2.9 6,027 22,094 +1,473
Jan20 190305 488.7 490.8 485.4 486.4 -3.2 589 2,035 +155
Total Volume and Open Interest 49,095 179,977 +7,659
Corn(CBOT)
Mar19 190305 366.00 367.25 364.50 366.00 +1.00 12,360 5,512 -4,492
May19 190305 375.75 377.25 373.75 375.75 +1.00 214,457 794,743 +12,657
Jul19 190305 384.50 385.75 382.50 384.50 +1.25 73,627 339,342 +1,260
Sep19 190305 390.25 391.50 388.00 390.25 +1.25 32,399 178,189 +2,204
Dec19 190305 397.25 398.50 395.00 397.25 +1.50 47,045 272,237 +3,743
Mar20 190305 408.25 408.75 405.50 408.25 +2.00 6,862 48,836 +1,971
May20 190305 413.50 414.00 411.00 413.50 +2.00 1,645 5,866 +631
Jul20 190305 416.00 417.50 414.75 417.00 +1.75 2,313 12,559 +1,487
Sep20 190305 409.25 409.25 409.25 409.25 +1.25 24 1,765 -4
Dec20 190305 408.25 411.00 407.75 410.00 +1.25 1,357 11,122 +474
Total Volume and Open Interest 392,095 1,670,887 +19,934
Wheat(CBOT)
Mar19 190305 446.00 454.25 445.75 454.25 +7.50 2,211 842 -674
May19 190305 457.00 464.00 453.00 462.75 +7.25 90,880 237,352 +1,075
Jul19 190305 468.00 469.50 458.50 468.00 +7.00 39,919 117,401 -964
Sep19 190305 471.25 477.75 467.75 476.50 +6.25 18,124 42,976 +2,471
Dec19 190305 485.50 492.25 482.75 491.00 +6.00 12,879 50,932 +453
Mar20 190305 498.00 504.25 495.25 503.00 +5.75 2,308 8,177 -97
Total Volume and Open Interest 168,985 465,064 +2,674
Wheat(KCBT)
Mar19 190305 448.25 448.50 444.00 444.00 +9.75 570 143 -316
May19 190305 445.25 452.50 441.25 451.25 +8.25 43,852 161,950 +1,562
Jul19 190305 451.00 459.75 449.00 459.25 +9.00 17,764 84,706 -405
Sep19 190305 462.50 470.75 459.75 470.25 +9.25 5,854 18,213 +717
Dec19 190305 479.75 488.00 476.75 487.25 +9.50 6,499 24,333 +1,479
Mar20 190305 493.75 501.75 491.25 501.25 +9.75 1,432 3,094 +104
May20 190305 505.00 510.50 501.50 510.50 +9.00 1,160 1,291 +374
Total Volume and Open Interest 78,454 295,747 +4,011
Wheat(MGE)
Mar19 190305 554.00 561.75 553.25 554.00 +1.00 154 113 -212
May19 190305 552.00 556.50 551.00 555.50 +3.50 6,034 33,255 +319
Jul19 190305 555.50 560.00 554.50 559.00 +3.50 3,108 12,000 +769
Sep19 190305 562.00 566.00 560.75 565.25 +4.00 1,418 8,116 +46
Dec19 190305 573.25 578.00 573.25 577.00 +2.75 772 4,487 +162
Mar20 190305 586.75 589.50 586.25 589.50 +2.50 308 904 +193
Total Volume and Open Interest 11,799 58,892 +1,278
Oats(CBOT)
Mar19 190305 256.25 256.25 256.25 256.25 +0.75 4 6 -6
May19 190305 266.75 266.75 262.00 266.00 +1.00 456 3,608 -80
Jul19 190305 264.50 268.25 264.00 267.25 +1.25 38 394 -1
Sep19 190305 263.25 263.25 263.25 263.25 +1.00 10 58 +1
Total Volume and Open Interest 519 4,377 -80
Rough Rice(CBOT)
Mar19 190305 10.57 10.57 10.48 10.48 +0.04 23 27 -8
May19 190305 10.65 10.79 10.61 10.72 +0.04 505 8,112 -1
Jul19 190305 10.85 10.96 10.81 10.90 +0.03 16 171 -1
Sep19 190305 10.80 10.80 10.80 10.80 +0.03 4 16 +4
Total Volume and Open Interest 548 8,327 -6
Live Cattle(CME)
Apr19 190305 128.285 129.075 128.100 128.825 +0.475 38,071 153,598 -2,318
Jun19 190305 119.600 120.100 119.285 119.850 +0.050 28,109 136,376 +2,698
Aug19 190305 115.730 115.900 115.230 115.750 unch 16,173 70,107 +2,519
Oct19 190305 116.550 116.550 116.000 116.400 -0.200 8,860 40,160 +2,533
Dec19 190305 119.250 119.250 118.850 119.180 -0.150 2,205 13,686 +498
Feb20 190305 120.300 120.500 120.100 120.480 +0.050 397 3,571 +178
Total Volume and Open Interest 94,014 419,648 +6,214
Feeder Cattle(CME)
Mar19 190305 141.450 141.450 140.685 140.880 -0.320 5,626 10,803 -786
Apr19 190305 145.035 145.080 144.235 144.400 -0.635 7,947 21,010 +1,404
May19 190305 146.950 147.130 146.250 146.330 -0.800 4,329 11,859 +242
Aug19 190305 152.300 152.435 151.250 151.330 -1.050 2,434 7,971 +475
Sep19 190305 153.000 153.235 152.100 152.250 -0.985 428 1,180 +61
Oct19 190305 152.985 153.300 152.250 152.435 -0.865 448 679 +77
Nov19 190305 152.000 152.330 151.700 151.900 -0.680 176 301 +43
Total Volume and Open Interest 21,443 53,865 +1,549
Lean Hogs(CME)
Apr19 190305 57.735 58.600 57.400 57.900 +0.570 23,374 102,432 -2,305
May19 190305 66.400 67.050 66.135 66.400 +0.400 247 2,204 +126
Jun19 190305 75.430 76.850 75.430 76.300 +1.120 13,376 48,966 +2,076
Jul19 190305 77.850 79.080 77.730 78.580 +1.000 4,279 28,000 +212
Aug19 190305 78.250 79.500 78.100 79.035 +0.935 5,223 27,277 +1,174
Oct19 190305 68.900 69.500 68.535 69.000 +0.320 2,300 31,173 +360
Dec19 190305 64.635 64.850 64.250 64.635 +0.185 1,082 13,348 +294
Feb20 190305 67.930 68.180 67.850 68.000 +0.070 141 2,788 +36
Total Volume and Open Interest 50,129 259,574 +2,014
Class III Milk(CME)
Mar19 190305 15.08 15.13 15.06 15.12 -0.01 192 4,156 -11
Apr19 190305 14.96 15.04 14.88 15.01 +0.01 343 3,303 -63
May19 190305 15.12 15.21 15.06 15.17 +0.02 136 3,707 -13
Jun19 190305 15.44 15.53 15.41 15.49 +0.03 36 2,521 -6
Jul19 190305 15.92 15.97 15.92 15.97 +0.02 17 1,957 +12
Aug19 190305 16.13 16.18 16.13 16.17 +0.03 1 1,397 +0
Sep19 190305 16.30 16.38 16.28 16.38 +0.04 4 1,759 +3
Oct19 190305 16.26 16.33 16.25 16.31 +0.01 1 1,229 +1
Nov19 190305 16.23 16.25 16.21 16.25 +0.01 1 1,274 +0
Dec19 190305 16.12 16.15 16.12 16.15 +0.01 0 1,146 +0
Jan20 190305 15.85 15.85 15.85 15.85 unch 0 45 +0
Feb20 190305 15.75 15.75 15.75 15.75 unch 0 42 +0
Mar20 190305 15.75 15.75 15.75 15.75 unch 0 56 +0
Total Volume and Open Interest 731 22,592 -77
Cocoa(ICE)
Mar19 190305 2158 2158 2158 2158 +1 10 296 +10
May19 190305 2148 2171 2143 2157 +1 22,666 92,870 -1,760
Jul19 190305 2170 2188 2166 2175 -2 12,350 48,046 +26
Sep19 190305 2190 2206 2185 2194 -4 4,731 26,840 -396
Dec19 190305 2211 2227 2204 2214 -5 2,739 32,875 -25
Mar20 190305 2228 2237 2219 2230 -6 1,182 21,298 +409
May20 190305 2239 2244 2232 2241 -5 71 4,648 +12
Total Volume and Open Interest 43,780 231,716 -1,700
Coffee "C"(ICE)
Mar19 190305 96.45 96.45 96.45 96.45 +2.35 8 76 -8
May19 190305 97.35 100.25 97.15 99.65 +2.30 30,050 158,371 +838
Jul19 190305 100.00 102.80 99.85 102.30 +2.30 20,327 59,518 +2,184
Sep19 190305 102.80 105.45 102.50 104.95 +2.30 14,082 39,220 +943
Dec19 190305 106.45 109.10 106.30 108.75 +2.30 6,600 25,275 +50
Mar20 190305 110.45 112.85 110.10 112.50 +2.30 1,352 11,323 +118
Total Volume and Open Interest 73,276 312,523 +4,177
Orange Juice(ICE)
Mar19 190305 113.80 113.80 112.65 112.65 -1.70 114 510 -118
May19 190305 117.10 117.60 115.75 115.85 -0.95 1,227 17,001 +64
Jul19 190305 119.05 119.05 117.25 117.35 -1.00 208 2,164 -1
Sep19 190305 119.65 120.65 119.25 119.40 -1.25 152 978 +67
Nov19 190305 121.65 122.60 121.30 121.30 -1.30 75 451 +7
Jan20 190305 123.70 123.70 123.40 123.40 -1.45 51 162 +11
Total Volume and Open Interest 1,837 21,653 +35
Sugar #11(ICE)
May19 190305 12.39 12.56 12.38 12.44 +0.08 58,470 359,965 +1,706
Jul19 190305 12.62 12.75 12.60 12.64 +0.05 28,854 171,038 +3,424
Oct19 190305 13.02 13.09 12.96 12.98 unch 17,357 149,451 +2,676
Mar20 190305 13.79 13.83 13.70 13.72 -0.02 8,793 91,460 -766
May20 190305 13.87 13.90 13.81 13.82 -0.03 1,436 14,518 +411
Jul20 190305 13.93 13.97 13.86 13.88 -0.03 754 13,053 +133
Oct20 190305 14.07 14.07 14.01 14.01 -0.04 534 19,794 +50
Mar21 190305 14.49 14.49 14.49 14.49 -0.04 179 6,335 +128
Total Volume and Open Interest 116,411 828,021 +7,794
London Cocoa(LCE)
Mar19 190305 1652 1658 1640 1646 -9 5,785 36,501 -9,340
May19 190305 1621 1639 1613 1629 +4 11,405 59,086 +1,975
Jul19 190305 1613 1630 1607 1621 +6 7,291 44,578 +891
Sep19 190305 1615 1634 1611 1626 +11 4,947 36,885 +159
Dec19 190305 1622 1642 1621 1633 +11 2,800 51,836 -87
Mar20 190305 1629 1647 1628 1638 +9 2,799 27,424 +1,110
May20 190305 1637 1654 1636 1646 +9 1,234 13,864 +766
Total Volume and Open Interest 36,336 278,741 -4,504
London Sugar(LCE)
May19 190305 342.80 345.10 340.70 342.90 +1.60 5,649 42,300 +607
Aug19 190305 348.50 350.20 346.90 348.50 +0.80 1,603 20,622 +51
Oct19 190305 353.40 354.80 351.50 353.20 +0.50 951 10,660 +145
Dec19 190305 358.90 360.50 358.10 359.50 +0.20 253 5,273 -33
Mar20 190305 366.60 368.50 365.90 367.20 +0.30 133 4,409 +61
Total Volume and Open Interest 8,618 85,078 +848
Cotton(ICE)
Mar19 190305 72.73 73.45 72.62 73.45 +1.48 9 53 -40
May19 190305 73.16 74.70 73.09 74.61 +1.48 13,562 121,521 +138
Jul19 190305 74.08 75.50 74.08 75.45 +1.36 6,118 43,530 +502
Oct19 190305 74.16 74.35 74.16 74.35 +0.66 1 11 +0
Dec19 190305 73.15 73.91 73.15 73.72 +0.57 2,789 48,097 +461
Mar20 190305 74.57 74.63 74.24 74.63 +0.37 127 8,235 +34
Total Volume and Open Interest 22,608 223,246 +1,097
Lumber(CME)
Mar19 190305 364.6 364.6 357.7 359.9 -6.7 189 322 -85
May19 190305 366.0 367.7 358.0 360.1 -7.3 559 2,032 +55
Jul19 190305 370.0 370.0 362.0 363.4 -8.3 20 405 +3
Sep19 190305 365.2 365.2 362.5 363.3 -9.8 0 124 +0
Total Volume and Open Interest 768 2,900 -27
Crude Oil(NYM)
Apr19 190305 56.45 57.19 56.09 56.56 -0.03 684,186 368,105 -9,512
May19 190305 56.93 57.56 56.47 56.94 -0.03 113,829 254,327 +5,849
Jun19 190305 57.27 58.00 56.91 57.40 -0.02 82,485 251,648 +1,101
Jul19 190305 57.73 58.45 57.39 57.87 -0.02 35,729 135,491 -1,376
Aug19 190305 57.97 58.83 57.92 58.26 -0.02 26,228 102,886 -720
Sep19 190305 58.41 59.09 58.06 58.54 -0.01 28,018 131,006 +3,831
Oct19 190305 58.51 59.19 58.40 58.70 -0.01 8,867 65,751 +572
Nov19 190305 58.60 59.12 58.47 58.77 -0.01 4,951 55,565 -178
Dec19 190305 58.63 59.27 58.28 58.78 unch 47,692 196,261 +1,360
Jan20 190305 58.92 59.04 58.40 58.72 unch 2,311 49,987 +390
Feb20 190305 58.78 58.93 58.48 58.63 unch 2,478 24,717 -264
Mar20 190305 58.35 58.81 58.16 58.51 unch 3,542 61,476 -49
Apr20 190305 58.52 58.52 58.25 58.38 unch 790 13,225 -11
May20 190305 58.22 58.25 58.09 58.22 unch 1,359 12,779 +31
Jun20 190305 57.79 58.48 57.70 58.08 +0.01 11,477 62,534 +1,008
Jul20 190305 57.90 57.93 57.79 57.90 +0.01 1,295 11,833 +801
Total Volume and Open Interest 1,078,029 2,059,647 +2,450
e-miNY Crude Oil(NYM)
Apr19 190305 56.400 57.200 56.075 56.550 -0.050 21,773 1,810 -240
May19 190305 56.875 57.550 56.475 56.950 -0.025 396 278 -3
Jun19 190305 57.275 57.850 57.000 57.400 -0.025 50 270 +13
Jul19 190305 57.875 58.100 57.875 57.875 -0.025 9 72 +2
Aug19 190305 58.250 58.500 58.200 58.250 -0.025 0 70 +0
Sep19 190305 58.375 58.750 58.225 58.550 unch 10 60 +7
Oct19 190305 58.700 58.900 58.600 58.700 unch 0 23 +0
Nov19 190305 58.650 58.775 58.600 58.775 unch 2 41 +1
Dec19 190305 58.775 58.900 58.675 58.775 unch 3 132 +2
Jan20 190305 58.725 58.725 58.725 58.725 unch 1 26 +0
Total Volume and Open Interest 22,247 2,895 -218
NY Harbor ULSD(NYM)
Apr19 190305 201.10 202.29 199.09 201.64 +0.21 55,007 138,411 -1,806
May19 190305 200.61 201.81 198.69 201.17 +0.25 26,247 75,808 +629
Jun19 190305 200.09 201.50 198.46 200.89 +0.29 22,241 67,761 +420
Jul19 190305 200.24 201.86 198.91 201.26 +0.29 9,028 25,270 +150
Aug19 190305 200.75 202.55 199.77 201.99 +0.32 3,856 14,951 -510
Sep19 190305 202.48 203.62 200.76 203.02 +0.34 3,461 16,454 +255
Oct19 190305 203.50 204.13 201.80 203.91 +0.34 1,396 10,553 +84
Nov19 190305 203.49 204.91 202.55 204.66 +0.32 1,214 9,220 +354
Dec19 190305 203.96 206.06 203.27 205.35 +0.29 4,208 32,138 +580
Jan20 190305 205.38 206.30 204.30 205.95 +0.28 764 8,267 +168
Feb20 190305 204.29 206.65 204.05 206.00 +0.28 819 6,997 +321
Mar20 190305 205.87 205.87 203.81 205.65 +0.27 466 4,232 +205
Apr20 190305 204.54 204.54 204.54 204.54 +0.26 106 1,974 -3
May20 190305 203.69 203.69 203.69 203.69 +0.24 122 999 +19
Total Volume and Open Interest 129,540 430,737 +1,075
RBOB Gasoline(NYM)
Apr19 190305 174.74 177.35 173.87 176.74 +1.84 69,014 133,043 -216
May19 190305 175.93 178.45 175.05 177.82 +1.67 34,724 75,915 +2,921
Jun19 190305 176.26 178.65 175.39 178.06 +1.55 20,437 48,737 +1,446
Jul19 190305 175.95 178.24 175.10 177.63 +1.42 12,529 32,242 -155
Aug19 190305 174.91 177.08 174.33 176.47 +1.31 8,366 19,547 -466
Sep19 190305 172.55 175.07 172.33 174.44 +1.20 7,263 28,202 +751
Oct19 190305 160.62 163.29 160.40 162.63 +1.00 3,809 14,635 +311
Nov19 190305 158.25 161.00 158.25 160.35 +0.93 3,381 10,914 -285
Dec19 190305 157.45 159.50 156.81 158.80 +0.89 4,569 24,236 +491
Jan20 190305 158.16 158.68 156.68 158.37 +0.85 1,380 7,236 +36
Total Volume and Open Interest 166,111 398,088 +4,852
e-miNY RBOB Gasoline(NYM)
Apr19 190305 176.74 176.74 176.74 176.74 +1.84 1 1 +1
May19 190305 177.82 177.82 177.82 177.82 +1.67      
Jun19 190305 178.06 178.06 178.06 178.06 +1.55      
Jul19 190305 177.63 177.63 177.63 177.63 +1.42      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Apr19 190305 2.856 2.892 2.841 2.884 +0.027 134,663 219,255 -1,402
May19 190305 2.857 2.892 2.846 2.884 +0.027 58,663 203,149 +2,177
Jun19 190305 2.896 2.925 2.884 2.918 +0.023 23,022 67,579 -231
Jul19 190305 2.938 2.970 2.925 2.957 +0.020 23,805 94,604 +1,735
Aug19 190305 2.951 2.979 2.937 2.970 +0.019 13,904 59,344 +1,372
Sep19 190305 2.938 2.970 2.923 2.956 +0.018 13,138 103,118 +1,186
Oct19 190305 2.955 2.979 2.936 2.968 +0.015 26,156 97,356 +982
Nov19 190305 3.015 3.026 2.981 3.010 +0.009 10,376 55,878 +1,571
Dec19 190305 3.150 3.165 3.117 3.147 +0.004 14,996 55,878 +1,428
Jan20 190305 3.224 3.243 3.198 3.226 +0.004 12,582 39,132 -500
Feb20 190305 3.171 3.178 3.135 3.160 +0.001 2,132 18,789 +567
Mar20 190305 3.028 3.033 3.000 3.025 +0.004 5,957 37,929 +461
Apr20 190305 2.640 2.650 2.621 2.643 +0.003 3,578 27,374 +790
May20 190305 2.598 2.598 2.570 2.591 +0.005 1,697 18,862 +200
Jun20 190305 2.615 2.617 2.594 2.613 +0.005 698 12,266 +61
Jul20 190305 2.640 2.640 2.615 2.638 +0.005 308 8,733 -26
Total Volume and Open Interest 349,186 1,187,296 +10,671
Brent Crude Oil(ICE)
May19 190305 65.46 66.23 65.04 65.86 +0.19 297,192 419,414 -21,845
Jun19 190305 65.50 66.33 65.14 65.92 +0.18 188,233 318,391 +613
Jul19 190305 65.57 66.28 65.13 65.86 +0.17 80,358 179,639 +4,492
Aug19 190305 65.56 66.23 65.11 65.82 +0.15 41,711 113,152 -2,283
Sep19 190305 65.51 66.18 65.08 65.77 +0.15 50,327 169,737 +7,614
Oct19 190305 65.45 66.12 65.03 65.70 +0.13 20,975 74,858 +1,213
Nov19 190305 65.39 66.07 64.98 65.63 +0.12 17,968 94,167 +3,881
Dec19 190305 65.27 65.99 64.90 65.54 +0.13 69,497 218,853 +5,359
Jan20 190305 65.19 65.83 64.84 65.45 +0.11 3,718 44,589 +589
Feb20 190305 65.36 65.36 65.36 65.36 +0.11 2,216 40,820 +611
Mar20 190305 65.35 65.35 65.25 65.25 +0.10 1,355 30,210 +207
Apr20 190305 65.15 65.15 65.15 65.15 +0.11 440 22,007 -29
May20 190305 65.02 65.02 65.02 65.02 +0.11 926 15,010 +45
Jun20 190305 64.64 65.32 64.35 64.87 +0.11 8,566 87,741 +471
Total Volume and Open Interest 804,516 2,174,047 +1,105
Gas Oil(ICE)
Mar19 190305 619.75 622.75 612.50 619.25 -3.50 55,851 89,610 -11,052
Apr19 190305 615.50 619.00 608.75 615.50 -2.75 97,241 176,196 -1,368
May19 190305 612.50 616.50 606.75 613.25 -1.75 47,570 112,927 -123
Jun19 190305 611.75 615.25 605.75 612.00 -1.25 51,662 87,728 +4,420
Jul19 190305 610.25 616.00 606.75 612.75 -0.75 12,812 44,758 +501
Aug19 190305 612.25 618.00 608.75 615.00 -0.50 7,892 36,344 +1,589
Sep19 190305 614.75 620.75 612.00 617.75 -0.25 6,064 40,639 +932
Oct19 190305 618.00 623.25 615.25 620.75 unch 3,566 35,466 +78
Nov19 190305 619.50 623.50 616.25 621.25 +0.25 1,741 20,408 -77
Dec19 190305 618.00 624.25 615.50 621.25 unch 15,566 92,265 -443
Total Volume and Open Interest 312,788 924,243 -3,566
Ethanol(CBOT)
Apr19 190305 1.349 1.356 1.345 1.350 -0.002 305 1,031 +74
May19 190305 1.365 1.372 1.360 1.363 -0.002 69 199 +42
Jun19 190305 1.372 1.375 1.372 1.372 -0.001 2 77 +1
Jul19 190305 1.377 1.377 1.377 1.377 -0.001 4 13 +0
Aug19 190305 1.379 1.379 1.379 1.379 -0.001 8 9 +5
Sep19 190305 1.370 1.370 1.370 1.370 -0.001 5 12 +0
Oct19 190305 1.345 1.345 1.345 1.345 -0.001      
Nov19 190305 1.345 1.345 1.345 1.345 -0.001      
Total Volume and Open Interest 461 1,539 +75
WTI Crude Oil(ICE)
Apr19 190305 56.40 57.18 56.10 56.56 -0.03 33,318 69,958 -2,109
May19 190305 56.80 57.55 56.46 56.94 -0.03 49,029 64,541 +674
Jun19 190305 57.25 57.99 56.93 57.40 -0.02 34,020 109,144 +202
Jul19 190305 57.72 58.45 57.45 57.87 -0.02 14,262 29,293 +618
Aug19 190305 58.11 58.69 57.89 58.26 -0.02 8,116 18,452 +119
Sep19 190305 58.23 58.93 58.16 58.54 -0.01 4,574 36,655 +402
Oct19 190305 58.92 59.08 58.48 58.70 -0.01 2,069 9,041 +637
Nov19 190305 58.66 59.10 58.54 58.77 -0.01 885 7,348 +11
Dec19 190305 58.63 59.09 58.51 58.78 unch 11,350 114,364 +589
Jan20 190305 58.72 58.72 58.72 58.72 unch 108 5,703 -33
Feb20 190305 58.63 58.63 58.63 58.63 unch 112 4,779 -14
Mar20 190305 58.51 58.51 58.51 58.51 unch 67 8,130 +25
Apr20 190305 58.38 58.38 58.38 58.38 unch 3 2,376 +0
May20 190305 58.22 58.22 58.22 58.22 unch 36 1,685 +23
Jun20 190305 58.03 58.08 58.02 58.08 +0.01 1,337 30,386 +81
Jul20 190305 57.90 57.90 57.90 57.90 +0.01 0 2,274 +0
Total Volume and Open Interest 162,512 607,973 +1,565
US Dollar Index(ICE)
Mar19 190305 96.615 96.950 96.585 96.795 +0.185 30,246 50,799 -3,402
Jun19 190305 96.110 96.435 96.100 96.295 +0.195 1,482 7,650 +1,234
Sep19 190305 95.830 95.945 95.790 95.790 +0.195 0 216 +0
Total Volume and Open Interest 31,728 58,806 -2,168
Australian Dollar(CME)
Mar19 190305 70.87 70.99 70.60 70.88 unch 112,173 135,115 +6,597
Jun19 190305 71.00 71.07 70.69 70.97 unch 740 4,182 +324
Sep19 190305 71.00 71.07 71.00 71.07 unch 11 132 -2
Total Volume and Open Interest 113,055 139,966 +6,948
British Pound(CME)
Mar19 190305 131.85 132.07 131.05 131.78 -0.02 124,707 190,264 -3,324
Jun19 190305 132.45 132.66 131.65 132.37 -0.02 834 5,082 +399
Sep19 190305 132.80 133.03 132.36 132.95 -0.02 21 374 +6
Total Volume and Open Interest 125,928 199,061 -3,123
Canadian Dollar(CME)
Mar19 190305 75.15 75.15 74.87 74.96 -0.17 114,616 137,995 -1,195
Jun19 190305 75.26 75.29 75.03 75.11 -0.18 1,589 7,285 +520
Sep19 190305 75.37 75.37 75.20 75.26 -0.18 108 1,961 +2
Dec19 190305 75.40 75.46 75.40 75.40 -0.18 113 1,315 +103
Total Volume and Open Interest 120,035 149,333 -628
Japanese Yen(CME)
Mar19 190305 89.56 89.59 89.26 89.46 -0.13 127,579 198,407 +6,889
Jun19 190305 90.21 90.23 89.91 90.10 -0.13 949 5,076 +177
Sep19 190305 90.77 90.77 90.76 90.76 -0.13 20 148 +18
Total Volume and Open Interest 129,100 205,554 +7,093
Swiss Franc(CME)
Mar19 190305 100.16 100.23 99.57 99.67 -0.50 19,287 75,479 -379
Jun19 190305 101.03 101.08 100.41 100.52 -0.50 297 743 +84
Sep19 190305 101.39 101.39 101.39 101.39 -0.50 0 21 +0
Total Volume and Open Interest 19,584 76,258 -295
EuroFX(CME)
Mar19 190305 113.49 113.51 113.02 113.15 -0.29 157,333 496,641 +2,095
Jun19 190305 114.37 114.37 113.88 114.01 -0.29 3,345 23,692 +1,200
Sep19 190305 115.09 115.15 114.80 114.88 -0.30 112 2,850 +4
Total Volume and Open Interest 162,316 530,097 +3,420
Mexican Peso(CME)
Mar19 190305 516.75 519.38 516.38 518.13 +1.75 45,069 236,817 +1,576
Apr19 190305 515.75 515.75 515.75 515.75 +1.50      
Total Volume and Open Interest 45,192 237,771 +1,636
Brazilian Real(CME)
Apr19 190305 264.20 265.15 263.55 264.55 +0.20 3,509 9,916 +335
May19 190305 263.65 264.35 263.60 264.00 +0.20 7 135 +6
Jun19 190305 263.05 264.15 263.05 263.30 +0.20 8 5,590 +2
Jul19 190305 262.55 262.80 262.55 262.55 +0.15      
Total Volume and Open Interest 3,524 15,641 +343
30-Year T-Bonds(CBOT)
Mar19 190305 145~000 145~050 144~190 145~030 +0~010 15,370 50,247 -5,931
Jun19 190305 144~110 144~170 143~280 144~130 unch 311,156 945,077 +24,552
Sep19 190305 143~260 143~260 143~260 143~260 unch      
Total Volume and Open Interest 326,526 995,324 +18,621
10-Year T-Notes(CBOT)
Mar19 190305 121~215 121~230 121~150 121~220 +0~005 103,654 133,677 -33,559
Jun19 190305 121~280 121~295 121~200 121~280 +0~005 1,880,066 3,744,512 -73,272
Sep19 190305 121~255 121~255 121~255 121~255 +0~005      
Total Volume and Open Interest 1,983,720 3,878,189 -106,831
5-Year T-Notes(CBOT)
Mar19 190305 114~120 114~130 114~074 114~120 -0~002 83,960 172,018 -12,677
Jun19 190305 114~144 114~152 114~092 114~140 -0~002 953,614 4,132,148 -89
Sep19 190305 114~140 114~140 114~140 114~140 -0~002      
Total Volume and Open Interest 1,037,574 4,304,166 -12,766
2 Year T-Notes(CBOT)
Mar19 190305 105~304 105~304 105~287 105~295 -0~005 33,087 41,888 +41,888
Jun19 190305 106~004 106~007 105~306 105~317 -0~005 572,436 2,927,602 +2,927,602
Sep19 190305 105~317 105~317 105~317 105~317 -0~005      
Total Volume and Open Interest 605,523 2,969,490 +2,969,490
Eurodollars(CME)
Mar19 190305 97.395 97.397 97.387 97.390 -0.005 291,219 1,388,409 +8,236
Jun19 190305 97.385 97.390 97.365 97.375 -0.010 290,015 1,327,362 +14,533
Sep19 190305 97.380 97.380 97.345 97.360 -0.015 305,703 1,209,720 +41,713
Dec19 190305 97.340 97.340 97.300 97.320 -0.020 397,371 1,778,902 +41,860
Mar20 190305 97.405 97.410 97.355 97.380 -0.025 313,000 1,044,822 +33,979
Jun20 190305 97.450 97.450 97.395 97.420 -0.030 299,922 953,067 +5,125
Sep20 190305 97.495 97.495 97.440 97.460 -0.035 222,144 810,576 -7,058
Dec20 190305 97.500 97.505 97.445 97.470 -0.030 241,790 957,275 +10,604
Mar21 190305 97.530 97.530 97.475 97.505 -0.020 176,457 596,607 +3,635
Jun21 190305 97.530 97.535 97.485 97.510 -0.020 89,613 396,628 -8,102
Sep21 190305 97.530 97.535 97.485 97.515 -0.015 102,815 362,746 +1,106
Dec21 190305 97.515 97.520 97.470 97.505 -0.010 124,594 398,314 +9,780
Mar22 190305 97.505 97.505 97.465 97.495 -0.010 58,576 295,390 -2,263
Jun22 190305 97.485 97.490 97.450 97.480 -0.005 36,445 246,793 +496
Sep22 190305 97.465 97.465 97.430 97.460 -0.005 51,908 175,654 -10,966
Dec22 190305 97.435 97.440 97.400 97.430 -0.005 31,532 157,527 -2,021
Mar23 190305 97.410 97.410 97.375 97.405 -0.005 24,115 86,398 +511
Jun23 190305 97.375 97.380 97.345 97.375 -0.005 20,717 79,379 -1,141
Total Volume and Open Interest 3,182,850 12,658,996 +168,132
Ultra T-Bond(CBOT)
Mar19 190305 158~14 158~26 157~28 158~20 +0~03 25,466 21,117 -5,288
Jun19 190305 159~17 159~26 158~27 159~20 +0~04 156,254 1,117,612 -3,961
Sep19 190305 159~20 159~20 159~20 159~20 +0~04 993 993 +993
Total Volume and Open Interest 182,713 1,139,722 -8,256
Ultra 10-Yr T-Note(CBOT)
Mar19 190305 129~200 129~240 129~125 129~225 +0~015 20,952 23,566 -5,723
Jun19 190305 129~095 129~130 129~010 129~110 +0~010 216,109 651,693 +15,705
Sep19 190305 129~110 129~110 129~110 129~110 +0~010      
Total Volume and Open Interest 237,061 675,259 +9,982
30 Day Federal Funds(CBOT)
Mar19 190305 97.598 97.600 97.598 97.598 +0.003 20,135 111,480 -10,326
Apr19 190305 97.595 97.600 97.595 97.595 unch 16,361 263,417 -2,769
May19 190305 97.595 97.600 97.595 97.595 unch 22,774 166,462 -1,959
Jun19 190305 97.595 97.595 97.590 97.590 -0.005 13,831 83,558 -1,021
Jul19 190305 97.600 97.600 97.590 97.590 -0.005 44,201 194,126 -438
Aug19 190305 97.595 97.595 97.585 97.590 -0.005 27,769 138,287 -7,121
Total Volume and Open Interest 354,156 1,626,859 -21,998
Japanese Govt Bonds(SGX)
Mar19 190305 152.51 152.57 152.40 152.43 -0.09 1,516 18,576 -640
Jun19 190305 152.43 152.47 152.35 152.35 -0.10 68 365 +24
Sep19 190305 152.35 152.35 152.35 152.35 -0.10      
Total Volume and Open Interest 1,584 18,941 -156
Euro-Buxl(EUREX)
Mar19 190305 184.28 184.62 183.34 184.04 -0.12 72,504 293,181 +45,725
Jun19 190305 182.74 183.10 181.82 182.50 -0.16 25,947 131,157 +90,392
Sep19 190305 181.04 181.04 181.04 181.04 -0.12      
Total Volume and Open Interest 98,451 424,338 +136,117
Euro-Bund(EUREX)
Mar19 190305 165.67 165.79 165.26 165.52 -0.07 1,036,780 1,832,114 -10,799
Jun19 190305 163.13 163.23 162.70 162.96 -0.08 484,867 1,393,634 +626,227
Sep19 190305 164.81 165.04 164.56 164.80 -0.07 281 569 +94
Total Volume and Open Interest 1,521,928 3,226,317 +615,522
Euro-Bobl(EUREX)
Mar19 190305 132.80 132.81 132.64 132.73 -0.03 886,992 1,551,443 +66,284
Jun19 190305 132.12 132.12 131.93 132.02 -0.03 518,394 1,039,591 +557,466
Sep19 190305 132.02 132.02 132.02 132.02 -0.11      
Total Volume and Open Interest 1,405,386 2,591,034 +623,750
Euro-Schatz(EUREX)
Mar19 190305 111.79 111.81 111.78 111.79 +0.00 891,906 1,785,581 -99,978
Jun19 190305 111.75 111.77 111.74 111.75 +0.00 607,082 1,301,012 +583,362
Sep19 190305 111.75 111.75 111.75 111.75 +0.00      
Total Volume and Open Interest 1,498,988 3,086,593 +483,384
3-Mth Euribor(EUREX)
Mar19 190305 100.310 100.310 100.310 100.310 unch 0 2,614 +0
Jun19 190305 100.295 100.295 100.295 100.295 -0.005 0 1,778 -500
Sep19 190305 100.285 100.285 100.285 100.285 +0.005 50 2,030 +0
Total Volume and Open Interest 100 13,419 -500
Long Gilt(LIFFE)
Mar19 190305 123~07 123~17 123~05 123~05 -0~03 13,274 120,534 -6,469
Jun19 190305 126~01 126~08 125~28 125~30 -0~03 179,917 651,845 -2,979
Total Volume and Open Interest 193,192 772,428 -9,449
3-Mth Short Sterling(LIFFE)
Mar19 190305 99.14 99.15 99.14 99.14 unch 21,462 598,931 -6,158
Jun19 190305 99.11 99.12 99.10 99.11 -0.00 41,440 506,547 +1,067
Sep19 190305 99.04 99.06 99.03 99.04 -0.01 57,253 462,338 -4,980
Dec19 190305 98.98 99.00 98.96 98.97 -0.01 72,830 614,545 -1,896
Mar20 190305 98.94 98.96 98.92 98.93 -0.01 40,971 368,639 +6,170
Jun20 190305 98.89 98.90 98.87 98.89 -0.01 44,846 353,040 -3,050
Total Volume and Open Interest 584,865 4,094,030 -12,832
3-Mth Euribor(LIFFE)
Mar19 190305 100.305 100.310 100.305 100.305 -0.005 24,727 525,742 -6,284
Jun19 190305 100.295 100.300 100.295 100.295 unch 52,041 738,119 +5,844
Sep19 190305 100.280 100.290 100.280 100.285 +0.005 60,419 658,552 +1,194
Total Volume and Open Interest 911,537 5,120,869 +32,161
3-Mth Aus T-Bills(SFE)
Mar19 190305 98.09 98.09 98.05 98.07 -0.02 20,122 90,322 -8,038
Jun19 190305 98.15 98.16 98.13 98.16 +0.01 30,371 251,575 +4,700
Sep19 190305 98.20 98.22 98.19 98.22 +0.02 23,679 224,460 -2,290
Dec19 190305 98.24 98.26 98.23 98.26 +0.02 25,522 234,600 -800
Mar20 190305 98.26 98.28 98.26 98.28 +0.02 22,512 191,574 -1,529
Jun20 190305 98.26 98.28 98.26 98.28 +0.02 11,287 145,586 +391
Sep20 190305 98.25 98.27 98.25 98.27 +0.02 7,802 75,423 +1,403
Dec20 190305 98.23 98.26 98.23 98.25 +0.02 4,908 51,701 -1,028
Mar21 190305 98.22 98.23 98.22 98.23 +0.02 2,071 9,372 +1,364
Jun21 190305 98.20 98.21 98.20 98.21 +0.03 176 3,282 +52
Total Volume and Open Interest 148,517 1,281,591 -5,817
10-Year Aus T-Bonds(SFE)
Mar19 190305 97.81 97.85 97.80 97.85 +0.04 174,019 1,308,564 +12,852
Jun19 190305 97.81 97.84 97.81 97.84 +0.04 14,669 15,899 +13,145
Total Volume and Open Interest 188,688 1,324,463 +25,997
3-Year Aus T-Bonds(SFE)
Mar19 190305 98.29 98.33 98.29 98.33 +0.03 228,623 1,386,840 +9,624
Jun19 190305 98.36 98.39 98.36 98.39 +0.03 10,399 52,159 +8,574
Total Volume and Open Interest 239,022 1,438,999 +18,198
Gold(CMX)
Apr19 190305 1287.8 1290.6 1282.0 1284.7 -2.8 343,472 312,568 -20,643
Jun19 190305 1294.1 1297.0 1288.5 1291.2 -2.8 32,359 93,334 +5,961
Aug19 190305 1302.0 1302.5 1295.4 1297.4 -2.8 1,017 27,402 -110
Oct19 190305 1305.0 1308.1 1301.6 1303.2 -2.7 967 4,596 -130
Dec19 190305 1311.8 1314.1 1306.9 1309.1 -2.8 2,177 22,752 +100
Feb20 190305 1319.9 1319.9 1314.9 1315.2 -2.9 367 8,999 +1
Apr20 190305 1321.5 1321.5 1321.1 1321.1 -2.8 270 2,128 +79
Jun20 190305 1328.0 1328.0 1326.8 1326.8 -2.8 133 1,479 +74
Aug20 190305 1332.5 1332.5 1332.5 1332.5 -2.8 0 4 +0
Oct20 190305 1337.6 1337.6 1337.6 1337.6 -2.8 1 6 +1
Dec20 190305 1343.5 1343.5 1343.5 1343.5 -2.8 0 1,245 +0
Total Volume and Open Interest 380,932 475,158 -14,721
Silver(CMX)
Mar19 190305 1502.5 1508.5 1500.5 1502.0 +0.3 585 1,124 -311
May19 190305 1511.5 1517.5 1506.0 1510.5 unch 102,859 145,179 -1,732
Jul19 190305 1520.0 1526.5 1515.5 1520.0 +0.1 2,913 25,702 +99
Sep19 190305 1527.5 1535.0 1525.5 1529.2 -0.1 571 7,647 +68
Dec19 190305 1545.0 1549.5 1539.0 1543.0 unch 1,028 13,369 +222
Mar20 190305 1555.0 1558.5 1555.0 1557.0 -0.1 73 673 +13
May20 190305 1565.3 1565.3 1565.3 1565.3 -0.1 1 3 +0
Total Volume and Open Interest 108,365 195,000 -1,641
Platinum(NYMEX)
Apr19 190305 838.5 843.1 835.0 838.0 -0.9 26,720 67,426 -2,749
Jul19 190305 845.0 848.2 840.5 843.4 -0.8 2,934 10,132 +2,201
Oct19 190305 850.4 851.0 847.8 848.5 -0.9 108 696 +32
Jan20 190305 853.6 853.6 853.6 853.6 -0.9 6 79 +1
Total Volume and Open Interest 29,768 78,340 -515
Palladium(NYMEX)
Mar19 190305 1505.00 1511.10 1496.40 1496.40 -19.20 20 97 -24
Jun19 190305 1489.00 1493.00 1460.00 1465.90 -19.20 5,223 23,876 -203
Sep19 190305 1474.00 1475.00 1447.00 1452.10 -18.80 74 1,864 +19
Total Volume and Open Interest 5,317 26,249 -208
Copper(CMX)
Mar19 190305 291.95 295.15 291.95 293.60 +2.50 1,431 4,105 -393
May19 190305 291.10 295.15 290.75 293.35 +2.45 75,972 132,826 +1,078
Jul19 190305 291.60 295.65 291.45 293.95 +2.40 7,296 47,269 -227
Sep19 190305 293.40 296.00 293.40 294.40 +2.40 4,526 34,017 +1,099
Dec19 190305 292.25 296.15 292.25 294.70 +2.35 1,043 22,665 +3
Total Volume and Open Interest 90,753 256,318 +1,673
E-mini DJIA Index(CBOT)
Mar19 190305 25809 25890 25721 25827 +13 178,642 85,054 -933
Jun19 190305 25825 25925 25759 25863 +13 571 2,014 +15
Sep19 190305 25880 25922 25797 25878 +13 4 24 +1
Dec19 190305 25900 25900 25875 25875 +12 3 4 +1
Total Volume and Open Interest 179,220 87,096 -916
S & P 500(CME)
Mar19 190305 2790.30 2798.50 2784.00 2791.50 -0.10 1,463 59,266 -4,501
Jun19 190305 2798.50 2799.00 2792.00 2796.80 +0.20 118 603 +100
Sep19 190305 2801.50 2801.50 2801.50 2801.50 +0.10      
Dec19 190305 2805.90 2805.90 2805.90 2805.90 -0.20 0 5 +0
Total Volume and Open Interest 1,581 59,874 -4,401
S & P 500 E-Mini(CME)
Mar19 190305 2790.50 2799.00 2783.25 2791.50 unch 1,265,597 2,510,357 -21,137
Jun19 190305 2794.50 2803.75 2788.50 2796.75 +0.25 19,034 149,338 +6,475
Sep19 190305 2799.00 2807.75 2793.75 2801.50 unch 124 3,979 +22
Dec19 190305 2806.00 2806.00 2801.75 2806.00 unch 16 489 +2
Total Volume and Open Interest 1,284,771 2,666,244 -14,638
NASDAQ 100 E-Mini(CME)
Mar19 190305 7144.50 7182.00 7124.25 7165.50 +19.75 383,198 222,523 +939
Jun19 190305 7167.00 7208.75 7150.75 7193.00 +20.25 1,735 6,355 +656
Sep19 190305 7213.50 7232.00 7185.75 7219.00 +20.25 4 448 +4
Total Volume and Open Interest 384,937 229,330 +1,599
S&P Midcap 400(CME) e-Mini
Mar19 190305 1913.60 1920.40 1906.20 1908.20 -7.30 15,525 67,785 -453
Jun19 190305 1926.10 1926.10 1912.30 1913.40 -7.30 22 22 +18
Sep19 190305 1916.00 1916.00 1916.00 1916.00 -7.50 0 1 +0
Total Volume and Open Interest 15,547 67,808 -435
Volatility Index(CBOE)
Mar19 190305 15.40 15.80 15.20 15.48 +0.20 74,226 140,345 -1,747
Apr19 190305 15.92 16.25 15.80 16.08 +0.20 52,147 105,333 +12,369
May19 190305 16.35 16.65 16.25 16.43 +0.10 20,885 32,188 -349
Jun19 190305 16.55 16.80 16.46 16.63 +0.11 14,108 23,419 +151
Total Volume and Open Interest 200,348 351,709 -243
S & P 600(CME)
Mar19 190305 965.00 965.00 965.00 965.00 -3.90      
Jun19 190305 965.70 965.70 965.70 965.70 -3.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190305 1574.10 1579.30 1566.90 1569.80 -4.60 124,013 508,621 -466
Jun19 190305 1576.70 1583.70 1571.70 1574.70 -4.40 185 6,620 +53
Sep19 190305 1577.90 1577.90 1577.90 1577.90 -3.80      
Total Volume and Open Interest 124,198 515,241 -413
Nikkei 225(CME)
Mar19 190305 21675 21835 21655 21690 +5 9,492 27,451 -604
Jun19 190305 21540 21675 21500 21535 +5 1,803 2,227 +1,347
Total Volume and Open Interest 11,295 29,678 +743
Nikkei 225(SGX)
Mar19 190305 21830 21835 21595 21755 -70 84,346 172,762 +7,397
Jun19 190305 21615 21635 21400 21575 -45 9,364 9,367 +6,059
Sep19 190305 21540 21540 21540 21540 -60 0 6 +0
Total Volume and Open Interest 93,710 196,344 +13,456
Nikkei 225 Mini(JPX)
Mar19 190305 21825 21840 21595 21750 -70 804,445 446,692 -1,751
Jun19 190305 21625 21635 21395 21550 -60 50,875 27,023 +2,665
Sep19 190305 21565 21580 21340 21470 -80 408 1,028 +6
Total Volume and Open Interest 868,735 538,739 -1,400
Nikkei 225(JPX)
Mar19 190305 21830 21840 21600 21750 -70 83,307 281,769 +1,382
Jun19 190305 21620 21630 21400 21550 -60 27,423 67,555 +25,764
Sep19 190305 21550 21550 21350 21470 -80 2 3,945 +2,281
Total Volume and Open Interest 110,745 458,572 +21,836
Nikkei 225(CME) Yen
Mar19 190305 21685 21830 21655 21685 unch 31,055 69,963 -915
Jun19 190305 21465 21635 21455 21490 +5 3,381 3,166 +1,392
Sep19 190305 21390 21390 21390 21390 +30      
Total Volume and Open Interest 34,436 73,129 +477
Nikkei 225(CME) e-Mini Yen
Mar19 190305 21690 21810 21690 21690 unch 1 12 +1
Jun19 190305 21490 21490 21490 21490 unch      
Sep19 190305 21390 21390 21390 21390 +30      
Total Volume and Open Interest 1 12 +1
CAC 40(EURONEXT)
Mar19 190305 5285.5 5301.0 5265.5 5296.5 +12.0 74,128 321,590 +1,893
Apr19 190305 5270.5 5280.0 5258.0 5277.5 +12.0 77 657 +40
May19 190305 5216.0 5216.0 5216.0 5216.0 +12.0      
Jun19 190305 5126.0 5150.5 5124.0 5150.5 +12.0 2 7,048 +1
Total Volume and Open Interest 74,207 391,305 +1,934
Hang Seng Index(HKFE)
Mar19 190305 28880 28989 28617 28890 +5 194,901 117,140 +1,710
Apr19 190305 28929 29007 28660 28927 +6 396 789 +173
Total Volume and Open Interest 196,168 131,009 +2,571
DAX(EUREX)
Mar19 190305 11546.0 11634.0 11543.5 11618.5 +20.5 122,243 127,154 -2,928
Jun19 190305 11563.5 11644.0 11563.5 11634.5 +20.5 320 3,843 +257
Sep19 190305 11622.5 11622.5 11622.5 11622.5 +20.5 11 119 +26
Total Volume and Open Interest 122,574 131,116 -2,645
Mini-DAX(EUREX)
Mar19 190305 11539.0 11634.0 11536.0 11618.5 +20.5 59,898 18,080 -313
Jun19 190305 11567.0 11648.0 11565.0 11634.5 +20.5 147 785 +134
Sep19 190305 11570.0 11633.0 11570.0 11622.5 +20.5 47 38 +5
Total Volume and Open Interest 60,092 18,903 -174
DJ EuroSTOXX 50(EUREX)
Mar19 190305 3309 3331 3306 3326 +11 1,143,119 3,894,502 -21,989
Jun19 190305 3230 3245 3222 3242 +11 38,792 374,866 -603
Sep19 190305 3232 3232 3215 3231 +11 18 12,164 +1
Total Volume and Open Interest 1,187,029 4,438,250 -14,711
Swiss Market Index(EUREX)
Mar19 190305 9324 9388 9296 9376 +18 40,353 208,508 -1,787
Jun19 190305 9153 9196 9119 9193 +18 598 20,380 -131
Sep19 190305 9140 9170 9140 9166 +18 0 47 +0
Total Volume and Open Interest 40,951 228,935 -1,918
FT-SE 100(EURONEXT)
Mar19 190305 7118.00 7178.00 7101.50 7173.50 +54.50 107,130 651,446 -2,095
Jun19 190305 7020.00 7091.50 7020.00 7089.00 +55.00 516 2,094 +320
Sep19 190305 7020.50 7020.50 7020.50 7020.50 +55.00 0 25 +0
Total Volume and Open Interest 107,646 653,567 -1,775
SPI 200(SFE)
Mar19 190305 6211.0 6212.0 6154.0 6180.0 -33.0 52,672 333,397 +9,784
Jun19 190305 6188.0 6188.0 6150.0 6167.0 -34.0 82 3,976 +60
Sep19 190305 6111.0 6111.0 6111.0 6111.0 -34.0 0 2,841 +0
Total Volume and Open Interest 52,754 341,742 +9,844
FTSE MIB(ISE)
Mar19 190305 20715.00 20830.00 20650.00 20719.00 +4.00 16,689 82,349 +611
Jun19 190305 20190.00 20260.00 20120.00 20172.00 +2.00 236 1,782 +156
Sep19 190305 20055.00 20055.00 20037.00 20037.00 -1.00 4 12 +2
Total Volume and Open Interest 16,929 84,143 +769
KOSPI 200(KFE)
Mar19 190305 282.60 282.90 279.75 280.70 -1.90 294,378 308,132 +3,132
Jun19 190305 283.30 283.50 280.40 281.35 -1.95 1,023 26,493 +377
Sep19 190305 281.00 282.60 280.70 281.30 -2.70 19 1,527 -1
Total Volume and Open Interest 295,421 381,330 +4,509
GSCI(CME)
Mar19 190305 425.00 425.10 422.55 424.35 +1.95 91 13,839 -60
Apr19 190305 426.40 426.60 424.10 426.40 +1.95 15 15 +15
May19 190305 428.75 428.75 428.75 428.75 +1.95      
Total Volume and Open Interest 106 13,854 -45
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php