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 Wed March 06, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190306 900.50 903.50 889.50 889.75 -11.50 4,165 3,039 -606
May19 190306 913.50 916.25 901.00 902.00 -11.75 108,723 319,426 -8,122
Jul19 190306 927.50 930.00 915.00 915.75 -12.00 48,510 179,413 +4,301
Aug19 190306 933.25 936.25 921.25 922.00 -11.75 7,642 19,342 -696
Sep19 190306 938.50 940.25 926.25 927.00 -11.50 1,985 8,555 +87
Nov19 190306 946.75 950.00 936.00 936.75 -11.50 16,444 97,050 +1,431
Jan20 190306 957.75 959.75 945.75 946.50 -11.25 3,997 8,938 -48
Mar20 190306 965.00 966.50 952.00 953.75 -11.25 2,720 11,854 +708
May20 190306 971.25 971.75 958.25 960.25 -11.25 604 2,043 +408
Jul20 190306 977.00 979.00 966.50 967.75 -10.75 238 4,131 +58
Aug20 190306 969.25 969.25 969.25 969.25 -10.25 0 112 +0
Sep20 190306 965.50 965.50 965.50 965.50 -9.00 0 80 +0
Nov20 190306 977.50 978.25 968.00 968.50 -8.25 178 2,657 +59
Jan21 190306 973.00 973.00 973.00 973.00 -8.25 0 5 +0
Total Volume and Open Interest 195,208 656,754 -2,420
Soybean Meal(CBOT)
Mar19 190306 306.90 306.90 301.80 301.80 -3.80 2,600 1,628 -413
May19 190306 309.90 311.60 305.70 306.10 -3.90 63,991 212,622 +187
Jul19 190306 313.50 315.20 309.40 309.90 -3.80 12,627 100,605 -522
Aug19 190306 315.10 316.80 311.20 311.60 -3.70 2,852 17,516 +519
Sep19 190306 317.20 318.30 313.00 313.40 -3.70 1,149 17,684 +61
Oct19 190306 318.80 319.20 313.80 314.20 -3.70 944 15,188 +240
Dec19 190306 319.50 321.00 315.60 316.00 -3.60 5,768 52,358 -562
Jan20 190306 321.00 321.00 316.90 317.10 -3.70 165 5,069 +14
Mar20 190306 322.00 323.00 318.30 318.50 -3.60 525 10,443 +211
May20 190306 321.00 321.50 319.30 319.50 -3.30 265 6,255 -20
Total Volume and Open Interest 91,019 441,431 -239
Soybean Oil(CBOT)
Mar19 190306 29.74 29.80 29.50 29.51 -0.22 1,757 1,679 -590
May19 190306 30.04 30.11 29.74 29.78 -0.24 46,687 228,753 -1,914
Jul19 190306 30.38 30.44 30.07 30.11 -0.25 14,303 132,190 -206
Aug19 190306 30.53 30.59 30.23 30.26 -0.25 1,701 22,430 +376
Sep19 190306 30.68 30.73 30.38 30.41 -0.25 2,978 16,324 +1,034
Oct19 190306 30.70 30.86 30.52 30.55 -0.23 936 11,283 +168
Dec19 190306 31.05 31.10 30.76 30.81 -0.21 6,676 62,508 +315
Jan20 190306 31.27 31.35 31.05 31.08 -0.21 520 5,250 +135
Mar20 190306 31.60 31.66 31.36 31.41 -0.19 428 8,752 +289
May20 190306 31.92 31.94 31.66 31.70 -0.18 70 1,804 +2
Total Volume and Open Interest 76,117 494,571 -400
Canola(WCE)
Mar19 190306 450.3 450.3 450.3 450.3 -2.5 22 0 -22
May19 190306 458.0 460.8 453.8 455.3 -2.5 13,493 103,976 -258
Jul19 190306 466.9 469.4 462.5 463.7 -2.7 5,020 51,910 +513
Nov19 190306 479.5 482.2 475.4 475.8 -3.8 2,994 21,389 -705
Jan20 190306 486.1 489.2 481.7 482.0 -4.4 171 2,150 +115
Total Volume and Open Interest 21,710 179,615 -362
Corn(CBOT)
Mar19 190306 366.00 366.00 361.00 362.50 -3.50 5,270 3,246 -2,266
May19 190306 376.00 376.50 370.50 372.50 -3.25 139,754 791,598 -3,145
Jul19 190306 384.50 385.00 379.25 381.00 -3.50 50,787 341,841 +2,499
Sep19 190306 390.00 390.50 385.50 387.50 -2.75 20,771 176,469 -1,720
Dec19 190306 397.00 397.75 393.25 395.00 -2.25 24,860 276,840 +4,603
Mar20 190306 407.50 408.25 404.25 405.75 -2.50 4,784 50,052 +1,216
May20 190306 412.75 413.50 409.75 411.25 -2.25 559 5,908 +42
Jul20 190306 416.75 417.00 413.25 414.75 -2.25 984 12,995 +436
Sep20 190306 407.00 408.00 406.75 408.00 -1.25 4 1,767 +2
Dec20 190306 409.50 410.00 408.00 409.25 -0.75 262 11,066 -56
Total Volume and Open Interest 248,054 1,672,510 +1,623
Wheat(CBOT)
Mar19 190306 449.25 450.50 440.50 440.50 -13.75 883 622 -220
May19 190306 464.25 464.25 449.25 450.00 -12.75 63,265 242,225 +4,873
Jul19 190306 469.50 469.75 454.75 455.50 -12.50 25,472 119,087 +1,686
Sep19 190306 477.50 478.25 464.00 464.50 -12.00 8,324 43,970 +994
Dec19 190306 492.25 492.50 479.25 479.75 -11.25 6,636 51,572 +640
Mar20 190306 503.50 504.25 492.50 493.00 -10.00 1,209 8,392 +215
Total Volume and Open Interest 106,586 473,331 +8,267
Wheat(KCBT)
Mar19 190306 437.50 437.50 431.25 431.25 -12.75 114 114 -29
May19 190306 452.50 452.75 437.75 438.50 -12.75 36,731 164,021 +2,071
Jul19 190306 460.75 460.75 446.00 446.75 -12.50 18,211 85,505 +799
Sep19 190306 471.50 471.50 457.75 458.50 -11.75 4,580 18,160 -53
Dec19 190306 488.25 488.50 475.75 476.50 -10.75 4,987 25,410 +1,077
Mar20 190306 502.50 502.50 490.75 491.50 -9.75 1,036 3,196 +102
May20 190306 508.75 511.25 501.25 501.75 -8.75 247 1,326 +35
Total Volume and Open Interest 66,162 299,853 +4,106
Wheat(MGE)
Mar19 190306 557.00 557.00 557.00 557.00 +3.00 26 73 -40
May19 190306 556.00 556.75 550.25 553.00 -2.50 2,883 33,241 -14
Jul19 190306 558.75 559.25 553.25 555.50 -3.50 1,973 12,505 +505
Sep19 190306 564.75 565.50 560.25 561.75 -3.50 1,197 8,386 +270
Dec19 190306 576.00 577.00 573.00 575.00 -2.00 705 4,650 +163
Mar20 190306 589.75 589.75 585.75 587.25 -2.25 180 958 +54
Total Volume and Open Interest 6,966 59,832 +940
Oats(CBOT)
Mar19 190306 259.75 259.75 259.75 259.75 +3.50 2 4 -2
May19 190306 265.50 277.00 265.25 269.00 +3.00 427 3,556 -52
Jul19 190306 268.75 277.50 268.75 269.00 +1.75 50 418 +24
Sep19 190306 264.75 264.75 264.75 264.75 +1.50 8 57 -1
Total Volume and Open Interest 492 4,349 -28
Rough Rice(CBOT)
Mar19 190306 10.48 10.63 10.48 10.63 +0.15 3 6 -21
May19 190306 10.70 10.87 10.68 10.86 +0.15 294 8,096 -16
Jul19 190306 10.89 11.04 10.89 11.04 +0.14 44 181 +10
Sep19 190306 10.94 10.94 10.94 10.94 +0.14 4 20 +4
Total Volume and Open Interest 345 8,304 -23
Live Cattle(CME)
Apr19 190306 128.825 129.130 128.450 128.900 +0.075 39,807 148,501 -5,097
Jun19 190306 120.000 120.000 119.400 119.635 -0.215 28,938 140,543 +4,167
Aug19 190306 115.730 115.900 115.385 115.600 -0.150 12,230 71,341 +1,234
Oct19 190306 116.250 116.330 115.750 115.950 -0.450 7,784 42,041 +1,881
Dec19 190306 119.200 119.200 118.550 118.800 -0.380 2,348 14,495 +809
Feb20 190306 120.350 120.430 119.930 120.180 -0.300 231 3,646 +75
Total Volume and Open Interest 91,497 422,780 +3,132
Feeder Cattle(CME)
Mar19 190306 141.000 141.200 140.600 140.650 -0.230 3,136 10,240 -563
Apr19 190306 144.400 144.500 143.500 143.650 -0.750 6,524 21,258 +248
May19 190306 146.330 146.435 145.185 145.435 -0.895 4,220 12,524 +665
Aug19 190306 151.380 151.600 150.050 150.285 -1.045 2,695 8,694 +723
Sep19 190306 152.150 152.435 150.900 151.235 -1.015 559 1,302 +122
Oct19 190306 152.300 152.800 151.285 151.535 -0.900 491 725 +46
Nov19 190306 151.000 151.450 150.850 151.250 -0.650 196 330 +29
Total Volume and Open Interest 17,900 55,171 +1,306
Lean Hogs(CME)
Apr19 190306 57.680 57.735 56.600 57.080 -0.820 21,653 99,651 -2,781
May19 190306 66.080 66.400 65.725 66.000 -0.400 131 2,230 +26
Jun19 190306 76.300 76.480 75.580 75.750 -0.550 12,856 51,264 +2,298
Jul19 190306 78.550 78.785 78.050 78.200 -0.380 5,018 28,790 +790
Aug19 190306 79.035 79.200 78.480 78.700 -0.335 4,027 27,574 +297
Oct19 190306 69.100 69.100 68.400 68.535 -0.465 1,503 31,269 +96
Dec19 190306 64.650 64.680 64.200 64.400 -0.235 1,331 13,816 +468
Feb20 190306 68.050 68.050 67.800 67.900 -0.100 293 2,907 +119
Total Volume and Open Interest 46,920 260,921 +1,347
Class III Milk(CME)
Mar19 190306 15.14 15.21 15.11 15.19 +0.07 335 4,147 -9
Apr19 190306 15.02 15.17 15.02 15.15 +0.14 198 3,326 +23
May19 190306 15.22 15.28 15.22 15.26 +0.09 119 3,702 -5
Jun19 190306 15.55 15.58 15.55 15.57 +0.08 35 2,531 +10
Jul19 190306 15.98 16.02 15.98 16.01 +0.04 28 1,975 +18
Aug19 190306 16.21 16.23 16.20 16.21 +0.04 14 1,399 +2
Sep19 190306 16.39 16.42 16.39 16.42 +0.04 8 1,759 +0
Oct19 190306 16.35 16.38 16.35 16.38 +0.07 5 1,232 +3
Nov19 190306 16.25 16.26 16.25 16.25 unch 5 1,277 +3
Dec19 190306 16.15 16.16 16.15 16.15 unch 5 1,149 +3
Jan20 190306 15.85 15.85 15.85 15.85 unch 0 45 +0
Feb20 190306 15.75 15.75 15.75 15.75 unch 0 42 +0
Mar20 190306 15.75 15.75 15.75 15.75 unch 0 56 +0
Total Volume and Open Interest 755 22,643 +51
Cocoa(ICE)
Mar19 190306 2246 2246 2246 2246 +88 0 278 -18
May19 190306 2164 2270 2155 2245 +88 25,759 98,285 +5,415
Jul19 190306 2184 2284 2171 2258 +83 13,550 49,661 +1,615
Sep19 190306 2197 2299 2190 2272 +78 7,805 26,924 +84
Dec19 190306 2219 2315 2210 2287 +73 6,680 33,791 +916
Mar20 190306 2232 2326 2225 2297 +67 2,925 22,567 +1,269
May20 190306 2244 2334 2236 2305 +64 1,055 4,737 +89
Total Volume and Open Interest 58,135 241,318 +9,602
Coffee "C"(ICE)
Mar19 190306 95.50 95.50 95.50 95.50 -0.95 11 65 -11
May19 190306 99.95 100.05 98.30 98.70 -0.95 24,986 159,658 +1,287
Jul19 190306 102.50 102.65 100.85 101.30 -1.00 7,701 59,965 +447
Sep19 190306 105.25 105.35 103.65 104.00 -0.95 3,575 39,832 +612
Dec19 190306 108.90 109.10 107.45 107.80 -0.95 3,407 25,294 +19
Mar20 190306 112.75 112.90 111.25 111.60 -0.90 2,471 11,866 +543
Total Volume and Open Interest 44,604 316,455 +3,932
Orange Juice(ICE)
Mar19 190306 112.90 113.10 112.20 112.20 -0.45 7 503 -7
May19 190306 116.30 116.50 115.55 115.90 +0.05 619 17,025 +24
Jul19 190306 117.50 117.50 117.10 117.40 +0.05 125 2,118 -46
Sep19 190306 119.55 119.55 119.15 119.50 +0.10 87 1,012 +34
Nov19 190306 121.25 121.40 121.25 121.40 +0.10 28 468 +17
Jan20 190306 123.45 123.45 123.45 123.45 +0.05 8 170 +8
Total Volume and Open Interest 874 21,683 +30
Sugar #11(ICE)
May19 190306 12.47 12.47 12.15 12.16 -0.28 83,022 356,726 -3,239
Jul19 190306 12.67 12.67 12.36 12.38 -0.26 24,144 172,357 +1,319
Oct19 190306 13.01 13.01 12.73 12.76 -0.22 16,006 152,171 +2,720
Mar20 190306 13.73 13.74 13.51 13.54 -0.18 6,695 90,266 -1,194
May20 190306 13.80 13.80 13.66 13.68 -0.14 2,102 15,134 +616
Jul20 190306 13.81 13.84 13.75 13.78 -0.10 848 13,384 +331
Oct20 190306 13.95 13.99 13.91 13.95 -0.06 536 19,790 -4
Mar21 190306 14.45 14.45 14.41 14.44 -0.05 245 6,257 -78
Total Volume and Open Interest 133,622 828,516 +495
London Cocoa(LCE)
Mar19 190306 1645 1720 1635 1715 +69 5,919 31,554 -4,947
May19 190306 1628 1711 1621 1695 +66 18,596 59,157 +71
Jul19 190306 1624 1693 1616 1676 +55 11,795 44,841 +263
Sep19 190306 1626 1688 1620 1670 +44 9,374 36,448 -437
Dec19 190306 1638 1680 1626 1669 +36 5,531 51,100 -736
Mar20 190306 1639 1680 1631 1668 +30 5,564 28,202 +778
May20 190306 1648 1683 1639 1673 +27 2,470 14,921 +1,057
Total Volume and Open Interest 62,751 276,974 -1,767
London Sugar(LCE)
May19 190306 343.00 343.20 337.70 338.10 -4.80 6,968 42,198 -102
Aug19 190306 348.30 348.80 342.80 343.10 -5.40 2,445 20,108 -514
Oct19 190306 351.70 352.20 348.30 348.60 -4.60 818 10,946 +286
Dec19 190306 358.20 358.70 355.80 356.00 -3.50 353 5,403 +130
Mar20 190306 366.00 366.50 364.00 364.20 -3.00 284 4,502 +93
Total Volume and Open Interest 10,900 84,984 -94
Cotton(ICE)
Mar19 190306 73.05 73.05 73.05 73.05 -0.40 5 46 -7
May19 190306 74.60 74.90 74.05 74.21 -0.40 15,042 121,584 +63
Jul19 190306 75.40 75.72 74.91 75.22 -0.23 6,847 44,672 +1,142
Oct19 190306 74.12 74.12 74.12 74.12 -0.23 0 11 +0
Dec19 190306 73.64 73.82 73.36 73.56 -0.16 3,356 48,207 +110
Mar20 190306 74.37 74.59 74.30 74.44 -0.19 1,559 8,043 -192
Total Volume and Open Interest 26,839 224,385 +1,139
Lumber(CME)
Mar19 190306 367.5 383.6 363.2 368.6 +8.7 197 249 -73
May19 190306 363.8 375.1 360.1 370.5 +10.4 570 2,020 -12
Jul19 190306 370.0 376.9 369.9 372.0 +8.6 40 405 +0
Sep19 190306 377.0 378.3 371.9 371.9 +8.6 0 124 +0
Total Volume and Open Interest 807 2,815 -85
Crude Oil(NYM)
Apr19 190306 56.28 56.40 55.42 56.22 -0.34 549,396 358,824 -9,281
May19 190306 56.65 56.81 55.83 56.62 -0.32 107,422 253,613 -714
Jun19 190306 57.17 57.30 56.34 57.10 -0.30 69,004 253,966 +2,318
Jul19 190306 57.66 57.79 56.84 57.60 -0.27 26,397 135,515 +24
Aug19 190306 57.77 58.17 57.41 58.02 -0.24 16,196 104,158 +1,272
Sep19 190306 58.13 58.41 57.68 58.31 -0.23 21,598 131,574 +568
Oct19 190306 58.32 58.60 57.94 58.49 -0.21 7,540 65,770 +19
Nov19 190306 58.33 58.65 58.00 58.58 -0.19 3,489 55,764 +199
Dec19 190306 58.36 58.70 57.83 58.61 -0.17 33,636 199,658 +3,397
Jan20 190306 58.36 58.63 58.10 58.57 -0.15 2,454 49,908 -79
Feb20 190306 58.23 58.50 57.88 58.50 -0.13 2,330 24,285 -432
Mar20 190306 58.15 58.41 57.80 58.40 -0.11 2,500 61,202 -274
Apr20 190306 58.39 58.39 57.75 58.28 -0.10 766 13,551 +326
May20 190306 58.13 58.13 57.62 58.13 -0.09 388 13,015 +236
Jun20 190306 57.58 58.03 57.35 57.99 -0.09 6,521 63,507 +973
Jul20 190306 57.20 57.81 57.20 57.81 -0.09 127 11,804 -29
Total Volume and Open Interest 867,682 2,060,326 +679
e-miNY Crude Oil(NYM)
Apr19 190306 56.225 56.400 55.450 56.225 -0.325 16,374 1,722 -88
May19 190306 56.675 56.775 55.875 56.625 -0.325 231 290 +12
Jun19 190306 57.100 57.150 56.650 57.100 -0.300 23 273 +3
Jul19 190306 57.225 57.600 57.150 57.600 -0.275 5 72 +0
Aug19 190306 57.650 58.025 57.650 58.025 -0.225 0 70 +0
Sep19 190306 58.075 58.350 57.625 58.300 -0.250 14 55 -5
Oct19 190306 58.500 58.500 58.200 58.500 -0.200 0 23 +0
Nov19 190306 58.575 58.575 58.575 58.575 -0.200 3 40 -1
Dec19 190306 58.600 58.600 58.300 58.600 -0.175 1 131 -1
Jan20 190306 58.575 58.575 58.575 58.575 -0.150 1 26 +0
Total Volume and Open Interest 16,652 2,815 -80
NY Harbor ULSD(NYM)
Apr19 190306 201.46 202.56 199.69 201.62 -0.02 56,050 137,763 -648
May19 190306 200.56 201.94 199.50 201.09 -0.08 29,539 77,016 +1,208
Jun19 190306 200.44 201.55 198.73 200.73 -0.16 19,037 68,912 +1,151
Jul19 190306 200.60 201.85 199.50 201.04 -0.22 6,799 25,821 +551
Aug19 190306 201.12 202.36 200.26 201.71 -0.28 3,093 15,040 +89
Sep19 190306 202.24 203.39 201.18 202.68 -0.34 2,631 16,768 +314
Oct19 190306 202.92 204.14 202.44 203.52 -0.39 1,143 10,448 -105
Nov19 190306 204.43 204.80 202.84 204.27 -0.39 511 9,239 +19
Dec19 190306 204.76 205.70 203.60 204.93 -0.42 3,345 32,246 +108
Jan20 190306 204.99 205.78 204.09 205.51 -0.44 717 8,266 -1
Feb20 190306 205.55 205.56 204.72 205.53 -0.47 757 7,228 +231
Mar20 190306 204.78 205.13 204.78 205.13 -0.52 38 4,237 +5
Apr20 190306 203.84 204.90 203.66 203.94 -0.60 16 1,976 +2
May20 190306 203.75 203.75 202.74 203.01 -0.68 13 1,000 +1
Total Volume and Open Interest 124,221 433,699 +2,962
RBOB Gasoline(NYM)
Apr19 190306 176.04 179.19 175.24 178.90 +2.16 62,545 128,406 -4,637
May19 190306 177.10 179.76 176.34 179.53 +1.71 37,079 78,365 +2,450
Jun19 190306 177.41 179.82 176.58 179.58 +1.52 16,474 48,385 -352
Jul19 190306 176.38 179.23 176.28 179.02 +1.39 8,820 31,991 -251
Aug19 190306 175.27 177.91 175.05 177.69 +1.22 4,457 19,606 +59
Sep19 190306 173.73 175.75 173.09 175.53 +1.09 5,065 28,796 +594
Oct19 190306 161.60 163.71 161.27 163.55 +0.92 4,059 15,054 +419
Nov19 190306 159.67 161.29 158.98 161.19 +0.84 1,454 10,874 -40
Dec19 190306 157.93 159.86 157.41 159.59 +0.79 2,681 24,896 +660
Jan20 190306 157.43 159.28 157.00 159.17 +0.80 1,101 7,020 -216
Total Volume and Open Interest 144,717 396,793 -1,295
e-miNY RBOB Gasoline(NYM)
Apr19 190306 178.90 178.90 178.90 178.90 +2.16 4 2 +1
May19 190306 179.53 179.53 179.53 179.53 +1.71      
Jun19 190306 179.58 179.58 179.58 179.58 +1.52      
Jul19 190306 179.02 179.02 179.02 179.02 +1.39      
Total Volume and Open Interest 4 2 +1
Natural Gas(NYM)
Apr19 190306 2.889 2.896 2.822 2.841 -0.043 103,657 214,162 -5,093
May19 190306 2.888 2.895 2.835 2.850 -0.034 44,894 203,265 +116
Jun19 190306 2.921 2.926 2.873 2.887 -0.031 19,991 68,292 +713
Jul19 190306 2.959 2.963 2.915 2.928 -0.029 21,512 96,756 +2,152
Aug19 190306 2.971 2.975 2.930 2.942 -0.028 7,543 59,488 +144
Sep19 190306 2.955 2.963 2.917 2.928 -0.028 11,123 104,056 +938
Oct19 190306 2.967 2.974 2.927 2.939 -0.029 17,292 100,220 +2,864
Nov19 190306 3.008 3.015 2.969 2.980 -0.030 9,300 57,253 +1,375
Dec19 190306 3.144 3.150 3.107 3.113 -0.034 13,575 54,823 -1,055
Jan20 190306 3.225 3.230 3.185 3.191 -0.035 7,885 39,199 +67
Feb20 190306 3.141 3.147 3.119 3.123 -0.037 3,263 20,307 +1,518
Mar20 190306 3.023 3.026 2.985 2.993 -0.032 3,970 37,851 -78
Apr20 190306 2.630 2.633 2.624 2.632 -0.011 4,275 28,468 +1,094
May20 190306 2.574 2.580 2.573 2.580 -0.011 2,080 18,502 -360
Jun20 190306 2.598 2.602 2.597 2.602 -0.011 483 12,397 +131
Jul20 190306 2.626 2.627 2.622 2.627 -0.011 575 8,908 +175
Total Volume and Open Interest 278,858 1,197,347 +10,051
Brent Crude Oil(ICE)
May19 190306 65.49 66.18 65.22 65.99 +0.13 233,538 411,010 -8,404
Jun19 190306 65.52 66.15 65.28 65.97 +0.05 144,158 333,378 +14,987
Jul19 190306 65.49 66.05 65.20 65.87 +0.01 61,098 180,578 +939
Aug19 190306 65.45 65.96 65.14 65.80 -0.02 33,415 115,856 +2,704
Sep19 190306 65.40 65.88 65.07 65.72 -0.05 35,738 170,969 +1,232
Oct19 190306 65.36 65.78 65.00 65.64 -0.06 12,350 73,496 -1,362
Nov19 190306 65.17 65.70 64.94 65.56 -0.07 11,946 95,614 +1,447
Dec19 190306 65.19 65.59 64.83 65.46 -0.08 68,466 228,595 +9,742
Jan20 190306 64.90 65.48 64.78 65.36 -0.09 3,991 44,768 +179
Feb20 190306 64.92 65.26 64.77 65.26 -0.10 1,469 40,862 +42
Mar20 190306 65.22 65.22 65.15 65.15 -0.10 1,332 30,317 +107
Apr20 190306 65.03 65.03 65.03 65.03 -0.12 667 21,704 -303
May20 190306 64.89 64.89 64.89 64.89 -0.13 383 14,941 -69
Jun20 190306 64.37 64.83 64.21 64.73 -0.14 9,887 87,884 +143
Total Volume and Open Interest 641,382 2,196,017 +21,970
Gas Oil(ICE)
Mar19 190306 618.00 625.00 617.00 620.00 +0.75 52,935 78,142 -11,468
Apr19 190306 615.00 620.00 612.50 615.00 -0.50 86,909 180,774 +4,578
May19 190306 611.50 616.50 609.50 611.75 -1.50 43,745 118,529 +5,602
Jun19 190306 610.25 614.75 608.00 610.25 -1.75 36,232 90,032 +2,304
Jul19 190306 610.25 615.00 608.75 610.75 -2.00 8,738 45,356 +598
Aug19 190306 612.00 617.00 610.50 612.75 -2.25 4,887 37,300 +956
Sep19 190306 614.25 619.75 613.50 615.50 -2.25 4,690 40,380 -259
Oct19 190306 619.00 622.00 616.25 618.25 -2.50 2,359 35,736 +270
Nov19 190306 618.00 622.50 616.50 618.50 -2.75 756 20,539 +131
Dec19 190306 618.00 622.50 616.25 618.50 -2.75 10,885 92,465 +200
Total Volume and Open Interest 258,812 927,984 +3,741
Ethanol(CBOT)
Apr19 190306 1.351 1.360 1.336 1.344 -0.006 82 1,028 -3
May19 190306 1.370 1.371 1.349 1.357 -0.006 45 206 +7
Jun19 190306 1.364 1.367 1.363 1.367 -0.005 10 83 +6
Jul19 190306 1.388 1.388 1.372 1.372 -0.005 7 9 -4
Aug19 190306 1.374 1.374 1.374 1.374 -0.005 11 10 +1
Sep19 190306 1.365 1.365 1.365 1.365 -0.005 5 12 +0
Oct19 190306 1.340 1.340 1.340 1.340 -0.005      
Nov19 190306 1.340 1.340 1.340 1.340 -0.005      
Total Volume and Open Interest 170 1,546 +7
WTI Crude Oil(ICE)
Apr19 190306 56.11 56.40 55.44 56.22 -0.34 25,068 68,687 -1,271
May19 190306 56.45 56.79 55.86 56.62 -0.32 36,445 64,210 -331
Jun19 190306 56.92 57.28 56.39 57.10 -0.30 27,110 109,224 +80
Jul19 190306 57.45 57.77 56.95 57.60 -0.27 8,154 29,422 +129
Aug19 190306 57.80 58.16 57.28 58.02 -0.24 3,497 18,299 -153
Sep19 190306 58.00 58.44 57.61 58.31 -0.23 2,403 36,525 -130
Oct19 190306 58.12 58.51 57.76 58.49 -0.21 1,267 9,353 +312
Nov19 190306 58.20 58.61 58.16 58.58 -0.19 272 7,318 -30
Dec19 190306 58.47 58.63 57.87 58.61 -0.17 10,189 115,385 +1,021
Jan20 190306 58.57 58.57 58.57 58.57 -0.15 33 5,720 +17
Feb20 190306 58.50 58.50 58.50 58.50 -0.13 82 4,748 -31
Mar20 190306 58.40 58.40 58.40 58.40 -0.11 88 8,139 +9
Apr20 190306 58.28 58.28 58.28 58.28 -0.10 179 2,495 +119
May20 190306 58.13 58.13 58.13 58.13 -0.09 167 1,735 +50
Jun20 190306 57.93 57.99 57.93 57.99 -0.09 1,394 30,561 +175
Jul20 190306 57.81 57.81 57.81 57.81 -0.09 0 2,274 +0
Total Volume and Open Interest 118,704 608,257 +284
US Dollar Index(ICE)
Mar19 190306 96.830 96.940 96.705 96.800 +0.005 16,208 46,879 -3,920
Jun19 190306 96.325 96.450 96.230 96.305 +0.010 738 7,737 +87
Sep19 190306 95.755 95.805 95.755 95.800 +0.010 2 214 -2
Total Volume and Open Interest 16,948 54,971 -3,835
Australian Dollar(CME)
Mar19 190306 70.79 70.94 70.22 70.28 -0.60 76,070 134,941 -174
Jun19 190306 70.92 71.02 70.32 70.37 -0.60 782 4,311 +129
Sep19 190306 70.56 70.56 70.46 70.48 -0.59 1 132 +0
Total Volume and Open Interest 76,874 139,925 -41
British Pound(CME)
Mar19 190306 131.55 131.90 131.32 131.80 +0.02 80,836 186,876 -3,388
Jun19 190306 132.23 132.47 131.91 132.39 +0.02 1,272 5,631 +549
Sep19 190306 132.90 132.96 132.90 132.96 +0.01 2 374 +0
Total Volume and Open Interest 84,063 195,979 -3,082
Canadian Dollar(CME)
Mar19 190306 74.89 74.91 74.33 74.53 -0.43 63,627 133,463 -4,532
Jun19 190306 75.05 75.05 74.49 74.68 -0.43 3,649 8,968 +1,683
Sep19 190306 75.11 75.11 74.68 74.83 -0.43 6 1,965 +4
Dec19 190306 75.25 75.25 74.79 74.98 -0.42 61 1,368 +53
Total Volume and Open Interest 67,661 146,512 -2,821
Japanese Yen(CME)
Mar19 190306 89.45 89.67 89.42 89.52 +0.06 99,533 197,373 -1,034
Jun19 190306 90.09 90.31 90.07 90.16 +0.06 1,059 5,554 +478
Sep19 190306 90.77 90.82 90.77 90.82 +0.06 2 150 +2
Total Volume and Open Interest 101,490 205,321 -233
Swiss Franc(CME)
Mar19 190306 99.68 99.79 99.55 99.61 -0.06 18,084 75,835 +356
Jun19 190306 100.51 100.63 100.41 100.46 -0.06 673 1,243 +500
Sep19 190306 101.32 101.32 101.32 101.32 -0.07 0 21 +0
Total Volume and Open Interest 18,757 77,114 +856
EuroFX(CME)
Mar19 190306 113.13 113.36 112.96 113.18 +0.03 156,233 497,498 +857
Jun19 190306 113.97 114.22 113.82 114.04 +0.03 6,364 26,365 +2,673
Sep19 190306 114.70 115.03 114.70 114.91 +0.03 738 3,461 +611
Total Volume and Open Interest 169,004 534,248 +4,151
Mexican Peso(CME)
Mar19 190306 518.50 518.50 514.25 515.63 -2.50 41,462 239,262 +2,445
Apr19 190306 513.25 513.25 513.25 513.25 -2.50      
Total Volume and Open Interest 43,154 241,474 +3,703
Brazilian Real(CME)
Apr19 190306 264.55 264.60 259.70 260.50 -4.05 147 9,888 -28
May19 190306 260.00 260.00 259.25 260.00 -4.00 1 136 +1
Jun19 190306 263.00 263.00 256.80 259.35 -3.95 1 5,590 +0
Jul19 190306 258.80 258.80 258.80 258.80 -3.75      
Total Volume and Open Interest 149 15,614 -27
30-Year T-Bonds(CBOT)
Mar19 190306 145~040 145~260 145~030 145~180 +0~150 24,967 34,140 -16,107
Jun19 190306 144~150 145~040 144~130 144~280 +0~150 289,421 936,248 -8,829
Sep19 190306 144~090 144~090 144~090 144~090 +0~150 1 1 +1
Total Volume and Open Interest 314,389 970,389 -24,935
10-Year T-Notes(CBOT)
Mar19 190306 121~235 122~015 121~220 121~300 +0~080 60,189 120,166 -13,511
Jun19 190306 121~290 122~080 121~280 122~050 +0~090 1,360,058 3,742,674 -1,838
Sep19 190306 122~025 122~025 122~025 122~025 +0~090      
Total Volume and Open Interest 1,420,247 3,862,840 -15,349
5-Year T-Notes(CBOT)
Mar19 190306 114~122 114~186 114~120 114~164 +0~044 56,033 157,396 -14,622
Jun19 190306 114~146 114~206 114~136 114~190 +0~050 793,337 4,090,580 -41,568
Sep19 190306 114~190 114~190 114~190 114~190 +0~050      
Total Volume and Open Interest 849,370 4,247,976 -56,190
2 Year T-Notes(CBOT)
Mar19 190306 105~302 106~004 105~301 105~317 +0~022 22,722 31,817 -10,071
Jun19 190306 106~001 106~023 106~000 106~016 +0~017 353,117 2,909,279 -18,323
Sep19 190306 106~016 106~016 106~016 106~016 +0~017      
Total Volume and Open Interest 375,839 2,941,096 -28,394
Eurodollars(CME)
Mar19 190306 97.393 97.400 97.390 97.397 +0.007 205,403 1,368,199 -20,210
Jun19 190306 97.375 97.385 97.370 97.380 +0.005 161,361 1,327,308 -54
Sep19 190306 97.360 97.380 97.355 97.370 +0.010 243,628 1,200,793 -8,927
Dec19 190306 97.325 97.350 97.315 97.340 +0.020 291,799 1,792,069 +13,167
Mar20 190306 97.380 97.415 97.375 97.400 +0.020 194,031 1,034,452 -10,370
Jun20 190306 97.425 97.460 97.415 97.445 +0.025 132,742 943,717 -9,350
Sep20 190306 97.465 97.505 97.460 97.490 +0.030 127,136 804,337 -6,239
Dec20 190306 97.475 97.515 97.470 97.500 +0.030 137,089 953,872 -3,403
Mar21 190306 97.510 97.545 97.500 97.535 +0.030 87,587 593,999 -2,608
Jun21 190306 97.515 97.555 97.510 97.540 +0.030 53,957 394,206 -2,422
Sep21 190306 97.515 97.560 97.515 97.545 +0.030 55,938 359,774 -2,972
Dec21 190306 97.505 97.545 97.500 97.530 +0.025 58,539 402,644 +4,330
Mar22 190306 97.495 97.535 97.490 97.525 +0.030 33,624 294,075 -1,315
Jun22 190306 97.480 97.520 97.475 97.510 +0.030 19,866 246,617 -176
Sep22 190306 97.460 97.495 97.455 97.490 +0.030 18,823 174,505 -1,149
Dec22 190306 97.430 97.470 97.425 97.460 +0.030 14,014 157,572 +45
Mar23 190306 97.405 97.445 97.405 97.435 +0.030 19,055 90,098 +3,700
Jun23 190306 97.375 97.415 97.375 97.410 +0.035 17,328 80,366 +987
Total Volume and Open Interest 1,937,549 12,627,414 -31,582
Ultra T-Bond(CBOT)
Mar19 190306 158~25 159~20 158~21 159~06 +0~18 7,989 18,843 -2,274
Jun19 190306 159~24 160~20 159~20 160~06 +0~18 126,971 1,114,206 -3,406
Sep19 190306 160~06 160~06 160~06 160~06 +0~18      
Total Volume and Open Interest 134,960 1,133,049 -6,673
Ultra 10-Yr T-Note(CBOT)
Mar19 190306 129~230 130~060 129~230 130~015 +0~110 7,826 20,822 -2,744
Jun19 190306 129~125 129~270 129~115 129~220 +0~110 156,310 654,142 +2,449
Sep19 190306 129~220 129~220 129~220 129~220 +0~110      
Total Volume and Open Interest 164,136 674,964 -295
30 Day Federal Funds(CBOT)
Mar19 190306 97.600 97.600 97.598 97.598 unch 7,779 114,474 +2,994
Apr19 190306 97.600 97.600 97.595 97.600 +0.005 11,546 262,159 -1,258
May19 190306 97.600 97.600 97.595 97.595 unch 22,669 168,757 +2,295
Jun19 190306 97.590 97.600 97.590 97.595 +0.005 5,948 83,189 -369
Jul19 190306 97.595 97.600 97.595 97.600 +0.010 10,508 193,192 -934
Aug19 190306 97.595 97.600 97.590 97.595 +0.005 14,943 137,660 -627
Total Volume and Open Interest 151,700 1,627,568 +709
Japanese Govt Bonds(SGX)
Mar19 190306 152.43 152.64 152.41 152.61 +0.18 1,199 18,905 +329
Jun19 190306 152.37 152.55 152.37 152.53 +0.18 86 416 +51
Sep19 190306 152.53 152.53 152.53 152.53 +0.18      
Total Volume and Open Interest 1,285 19,321 +380
Euro-Buxl(EUREX)
Mar19 190306 184.60 185.44 184.24 185.02 +0.98 168,554 231,238 -61,943
Jun19 190306 183.16 183.94 182.72 183.48 +0.98 137,956 223,148 +91,991
Sep19 190306 182.42 182.42 182.02 182.02 +0.98      
Total Volume and Open Interest 306,510 454,386 +30,048
Euro-Bund(EUREX)
Mar19 190306 165.80 166.29 165.63 166.11 +0.59 1,380,979 1,104,019 -728,095
Jun19 190306 163.25 163.70 163.06 163.55 +0.59 1,034,745 1,847,061 +453,427
Sep19 190306 165.15 165.52 164.96 165.48 +0.68 153 1,039 +470
Total Volume and Open Interest 2,415,877 2,952,119 -274,198
Euro-Bobl(EUREX)
Mar19 190306 132.82 132.98 132.74 132.93 +0.20 1,389,911 966,866 -584,577
Jun19 190306 132.11 132.30 132.04 132.25 +0.23 1,136,287 1,387,803 +348,212
Sep19 190306 132.25 132.25 132.25 132.25 +0.23      
Total Volume and Open Interest 2,526,198 2,354,669 -236,365
Euro-Schatz(EUREX)
Mar19 190306 111.79 111.86 111.79 111.83 +0.04 1,005,403 1,078,161 -707,420
Jun19 190306 111.75 111.81 111.75 111.79 +0.04 861,571 1,768,797 +467,785
Sep19 190306 111.79 111.79 111.79 111.79 +0.04      
Total Volume and Open Interest 1,866,974 2,846,958 -239,635
3-Mth Euribor(EUREX)
Mar19 190306 100.310 100.310 100.310 100.310 unch 0 2,614 +0
Jun19 190306 100.300 100.300 100.300 100.300 +0.005 500 1,578 -200
Sep19 190306 100.290 100.290 100.290 100.290 +0.005 50 2,030 +0
Total Volume and Open Interest 550 13,219 -200
Long Gilt(LIFFE)
Mar19 190306 123~12 123~25 123~11 123~23 +0~18 13,211 113,867 -6,667
Jun19 190306 126~08 126~25 126~04 126~21 +0~23 160,122 638,086 -13,759
Total Volume and Open Interest 173,333 752,002 -20,426
3-Mth Short Sterling(LIFFE)
Mar19 190306 99.15 99.15 99.14 99.14 unch 69,743 596,091 -2,840
Jun19 190306 99.11 99.12 99.11 99.11 +0.01 39,598 503,915 -2,632
Sep19 190306 99.04 99.07 99.04 99.06 +0.02 40,736 470,569 +8,231
Dec19 190306 98.99 99.01 98.98 99.00 +0.03 35,803 613,862 -683
Mar20 190306 98.94 98.97 98.93 98.96 +0.03 40,279 363,533 -5,106
Jun20 190306 98.89 98.93 98.89 98.92 +0.03 27,471 348,646 -4,394
Total Volume and Open Interest 561,580 4,100,236 +6,206
3-Mth Euribor(LIFFE)
Mar19 190306 100.310 100.310 100.305 100.305 unch 12,092 526,326 +584
Jun19 190306 100.300 100.300 100.295 100.295 unch 25,851 742,321 +4,202
Sep19 190306 100.285 100.295 100.285 100.290 +0.005 35,220 657,552 -1,000
Total Volume and Open Interest 527,719 5,172,120 +51,251
3-Mth Aus T-Bills(SFE)
Mar19 190306 98.06 98.07 98.02 98.02 -0.05 23,762 85,687 -4,635
Jun19 190306 98.15 98.19 98.14 98.19 +0.03 42,256 260,646 +9,071
Sep19 190306 98.21 98.28 98.20 98.28 +0.06 28,499 221,866 -2,594
Dec19 190306 98.25 98.34 98.24 98.34 +0.08 35,239 236,635 +2,035
Mar20 190306 98.27 98.37 98.26 98.37 +0.09 26,603 193,801 +2,227
Jun20 190306 98.28 98.37 98.27 98.37 +0.09 11,362 148,155 +2,569
Sep20 190306 98.27 98.36 98.26 98.36 +0.09 10,609 77,286 +1,863
Dec20 190306 98.24 98.34 98.23 98.34 +0.09 7,488 52,975 +1,274
Mar21 190306 98.23 98.31 98.21 98.31 +0.08 1,343 10,359 +987
Jun21 190306 98.25 98.28 98.25 98.28 +0.07 5 3,274 -8
Total Volume and Open Interest 187,219 1,294,391 +12,800
10-Year Aus T-Bonds(SFE)
Mar19 190306 97.84 97.91 97.83 97.91 +0.06 152,346 1,292,741 -15,823
Jun19 190306 97.83 97.91 97.83 97.90 +0.06 7,136 22,246 +6,347
Total Volume and Open Interest 159,482 1,314,987 -9,476
3-Year Aus T-Bonds(SFE)
Mar19 190306 98.32 98.40 98.31 98.39 +0.06 205,197 1,370,711 -16,129
Jun19 190306 98.38 98.46 98.37 98.46 +0.07 11,776 60,523 +8,364
Total Volume and Open Interest 216,973 1,431,234 -7,765
Gold(CMX)
Apr19 190306 1288.8 1291.8 1284.3 1287.6 +2.9 268,391 300,769 -11,799
Jun19 190306 1295.2 1298.1 1290.9 1294.2 +3.0 13,642 96,880 +3,546
Aug19 190306 1301.4 1304.1 1297.1 1300.3 +2.9 2,936 28,123 +721
Oct19 190306 1310.0 1310.2 1305.3 1306.0 +2.8 1,026 5,026 +430
Dec19 190306 1314.0 1316.1 1309.5 1312.2 +3.1 1,763 22,876 +124
Feb20 190306 1318.3 1319.8 1315.9 1318.3 +3.1 279 9,069 +70
Apr20 190306 1321.9 1324.1 1321.9 1324.1 +3.0 27 2,135 +7
Jun20 190306 1327.5 1329.8 1327.5 1329.8 +3.0 22 1,476 -3
Aug20 190306 1335.5 1335.5 1335.5 1335.5 +3.0 0 4 +0
Oct20 190306 1340.6 1340.6 1340.6 1340.6 +3.0 0 6 +0
Dec20 190306 1346.5 1346.5 1346.5 1346.5 +3.0 0 1,245 +0
Total Volume and Open Interest 288,351 468,335 -6,823
Silver(CMX)
Mar19 190306 1502.5 1502.5 1497.5 1500.3 -1.7 317 845 -279
May19 190306 1515.0 1517.5 1505.5 1508.5 -2.0 90,698 139,986 -5,193
Jul19 190306 1523.5 1526.0 1515.5 1517.9 -2.1 2,934 26,279 +577
Sep19 190306 1532.5 1535.5 1525.0 1527.2 -2.0 449 7,698 +51
Dec19 190306 1548.5 1548.5 1538.5 1540.8 -2.2 572 13,235 -134
Mar20 190306 1558.5 1558.5 1554.4 1554.4 -2.6 59 682 +9
May20 190306 1562.7 1562.7 1562.7 1562.7 -2.6 1 4 +1
Total Volume and Open Interest 95,351 190,060 -4,940
Platinum(NYMEX)
Apr19 190306 838.5 839.9 826.4 828.1 -9.9 29,769 64,269 -3,157
Jul19 190306 844.7 844.8 832.0 833.6 -9.8 1,980 11,137 +1,005
Oct19 190306 846.0 846.0 837.5 838.8 -9.7 140 809 +113
Jan20 190306 851.0 851.0 842.9 844.1 -9.5 5 84 +5
Total Volume and Open Interest 31,894 76,300 -2,040
Palladium(NYMEX)
Mar19 190306 1512.20 1519.80 1501.60 1516.90 +20.50 7 86 -11
Jun19 190306 1474.20 1498.90 1460.50 1486.40 +20.50 5,229 23,938 +62
Sep19 190306 1460.00 1482.40 1450.70 1472.70 +20.60 60 1,919 +55
Total Volume and Open Interest 5,297 26,356 +107
Copper(CMX)
Mar19 190306 293.80 294.35 291.80 291.85 -1.75 832 3,833 -272
May19 190306 293.45 294.45 291.55 291.85 -1.50 70,594 133,963 +1,137
Jul19 190306 293.95 295.05 292.30 292.55 -1.40 6,828 48,422 +1,153
Sep19 190306 294.60 295.50 292.85 293.10 -1.30 2,587 34,149 +132
Dec19 190306 293.90 295.85 293.30 293.55 -1.15 906 22,742 +77
Total Volume and Open Interest 82,894 258,082 +1,764
E-mini DJIA Index(CBOT)
Mar19 190306 25790 25832 25625 25666 -161 293,705 85,716 +662
Jun19 190306 25821 25865 25660 25701 -162 2,059 2,820 +806
Sep19 190306 25797 25865 25706 25718 -160 3 25 +1
Dec19 190306 25718 25718 25718 25718 -157 3 6 +2
Total Volume and Open Interest 295,770 88,567 +1,471
S & P 500(CME)
Mar19 190306 2787.00 2790.70 2769.00 2771.40 -20.10 3,833 45,485 -13,781
Jun19 190306 2795.00 2795.00 2776.00 2776.90 -19.90 342 857 +254
Sep19 190306 2781.50 2781.50 2781.50 2781.50 -20.00      
Dec19 190306 2786.30 2786.30 2786.30 2786.30 -19.60 0 5 +0
Total Volume and Open Interest 4,175 46,347 -13,527
S & P 500 E-Mini(CME)
Mar19 190306 2786.50 2792.75 2768.50 2771.50 -20.00 1,791,972 2,442,313 -68,044
Jun19 190306 2792.25 2798.00 2773.75 2777.00 -19.75 49,700 166,489 +17,151
Sep19 190306 2795.75 2802.25 2779.00 2781.50 -20.00 377 4,085 +106
Dec19 190306 2803.00 2803.00 2786.25 2786.25 -19.75 17 703 +214
Total Volume and Open Interest 1,842,079 2,615,674 -50,570
NASDAQ 100 E-Mini(CME)
Mar19 190306 7156.00 7171.25 7107.00 7111.25 -54.25 556,660 224,439 +1,916
Jun19 190306 7183.25 7198.25 7135.00 7138.75 -54.25 4,267 7,537 +1,182
Sep19 190306 7202.75 7220.00 7164.50 7164.50 -54.50 14 455 +7
Total Volume and Open Interest 560,945 232,437 +3,107
S&P Midcap 400(CME) e-Mini
Mar19 190306 1904.50 1908.70 1880.90 1882.00 -26.20 17,370 67,403 -382
Jun19 190306 1911.30 1913.20 1886.20 1887.00 -26.40 599 552 +530
Sep19 190306 1890.00 1890.00 1890.00 1890.00 -26.00 0 1 +0
Total Volume and Open Interest 17,969 67,956 +148
Volatility Index(CBOE)
Mar19 190306 15.55 16.22 15.43 16.08 +0.60 165,992 131,293 -9,052
Apr19 190306 16.10 16.55 16.00 16.48 +0.40 93,087 107,145 +1,812
May19 190306 16.45 16.85 16.40 16.83 +0.40 27,860 31,014 -1,174
Jun19 190306 16.70 17.00 16.55 16.93 +0.30 14,152 23,027 -392
Total Volume and Open Interest 317,987 339,955 -11,754
S & P 600(CME)
Mar19 190306 946.40 946.40 946.40 946.40 -18.60      
Jun19 190306 947.00 947.00 947.00 947.00 -18.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190306 1567.50 1569.20 1535.60 1537.00 -32.80 141,342 506,683 -1,938
Jun19 190306 1570.50 1574.10 1540.90 1542.20 -32.50 989 7,259 +639
Sep19 190306 1545.00 1545.00 1545.00 1545.00 -32.90      
Total Volume and Open Interest 142,331 513,942 -1,299
Nikkei 225(CME)
Mar19 190306 21690 21700 21530 21535 -155 15,877 26,579 -872
Jun19 190306 21535 21545 21380 21380 -155 9,169 7,893 +5,666
Total Volume and Open Interest 25,046 34,472 +4,794
Nikkei 225(SGX)
Mar19 190306 21760 21835 21550 21590 -165 93,525 158,938 -13,824
Jun19 190306 21565 21635 21360 21400 -175 26,333 29,823 +20,456
Sep19 190306 21375 21375 21375 21375 -165 0 6 +0
Total Volume and Open Interest 120,281 203,178 +6,834
Nikkei 225 Mini(JPX)
Mar19 190306 21760 21835 21550 21590 -160 774,713 420,681 -26,011
Jun19 190306 21560 21635 21355 21400 -150 101,591 56,810 +29,787
Sep19 190306 21500 21565 21295 21330 -140 688 1,121 +93
Total Volume and Open Interest 891,802 543,333 +4,594
Nikkei 225(JPX)
Mar19 190306 21760 21840 21550 21590 -160 94,997 263,427 -18,342
Jun19 190306 21560 21640 21350 21400 -150 48,788 103,260 +35,705
Sep19 190306 21410 21410 21300 21330 -140 7 3,945 +0
Total Volume and Open Interest 143,825 476,402 +17,830
Nikkei 225(CME) Yen
Mar19 190306 21690 21700 21535 21545 -140 38,504 62,786 -7,177
Jun19 190306 21495 21505 21345 21350 -140 10,053 9,511 +6,345
Sep19 190306 21220 21220 21220 21220 -170      
Total Volume and Open Interest 48,558 72,298 -831
Nikkei 225(CME) e-Mini Yen
Mar19 190306 21550 21550 21550 21550 -140 0 12 +0
Jun19 190306 21350 21350 21350 21350 -140      
Sep19 190306 21220 21220 21220 21220 -170      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Mar19 190306 5291.5 5314.5 5276.5 5287.5 -9.0 65,620 318,686 -2,904
Apr19 190306 5269.0 5293.0 5261.0 5268.5 -9.0 1,279 4,406 +3,749
May19 190306 5207.0 5207.0 5207.0 5207.0 -9.0      
Jun19 190306 5144.0 5144.0 5138.5 5141.0 -9.5 9 7,098 +50
Total Volume and Open Interest 66,908 392,200 +895
Hang Seng Index(HKFE)
Mar19 190306 28897 29086 28846 29029 +139 230,364 122,647 +5,507
Apr19 190306 28964 29120 28890 29065 +138 1,266 1,581 +792
Total Volume and Open Interest 234,045 139,494 +8,485
DAX(EUREX)
Mar19 190306 11600.0 11653.5 11560.5 11589.5 -29.0 110,211 125,559 -1,595
Jun19 190306 11614.0 11668.5 11580.0 11605.5 -29.0 450 4,572 +729
Sep19 190306 11594.0 11594.0 11594.0 11594.0 -28.5 27 125 +6
Total Volume and Open Interest 110,688 130,256 -860
Mini-DAX(EUREX)
Mar19 190306 11605.0 11654.0 11561.0 11589.5 -29.0 47,893 18,187 +107
Jun19 190306 11616.0 11658.0 11577.0 11605.5 -29.0 261 811 +26
Sep19 190306 11591.0 11647.0 11570.0 11594.0 -28.5 11 39 +1
Total Volume and Open Interest 48,165 19,037 +134
DJ EuroSTOXX 50(EUREX)
Mar19 190306 3321 3340 3316 3325 -1 992,881 3,899,245 +4,743
Jun19 190306 3237 3255 3232 3241 -1 44,916 431,761 +56,895
Sep19 190306 3228 3230 3222 3230 -1 5 12,174 +10
Total Volume and Open Interest 1,050,802 4,499,898 +61,648
Swiss Market Index(EUREX)
Mar19 190306 9363 9384 9322 9343 -33 32,561 211,245 +2,737
Jun19 190306 9189 9200 9144 9160 -33 637 21,029 +649
Sep19 190306 9138 9138 9133 9133 -33 0 46 -1
Total Volume and Open Interest 33,198 232,320 +3,385
FT-SE 100(EURONEXT)
Mar19 190306 7153.50 7197.50 7149.50 7183.00 +9.50 102,302 647,096 -4,350
Jun19 190306 7071.50 7113.00 7070.50 7099.50 +10.50 532 2,371 +277
Sep19 190306 7015.00 7031.00 7015.00 7030.50 +10.00 0 25 +0
Total Volume and Open Interest 102,834 649,494 -4,073
SPI 200(SFE)
Mar19 190306 6183.0 6247.0 6175.0 6247.0 +67.0 53,483 336,909 +3,512
Jun19 190306 6175.0 6234.0 6175.0 6234.0 +67.0 269 4,042 +66
Sep19 190306 6178.0 6178.0 6178.0 6178.0 +67.0 0 2,841 +0
Total Volume and Open Interest 53,752 345,320 +3,578
FTSE MIB(ISE)
Mar19 190306 20700.00 20900.00 20675.00 20845.00 +126.00 17,197 82,897 +548
Jun19 190306 20155.00 20345.00 20130.00 20298.00 +126.00 1,097 2,551 +769
Sep19 190306 20100.00 20210.00 20100.00 20173.00 +136.00 5 14 +2
Total Volume and Open Interest 18,299 85,462 +1,319
KOSPI 200(KFE)
Mar19 190306 281.20 281.25 279.25 280.50 -0.20 257,669 312,905 +4,773
Jun19 190306 281.45 281.70 279.95 281.30 -0.05 1,502 28,636 +2,143
Sep19 190306 281.60 281.60 280.00 281.20 -0.10 8 1,524 -3
Total Volume and Open Interest 259,187 388,332 +7,002
GSCI(CME)
Mar19 190306 422.85 423.60 420.60 422.20 -2.15 61 13,842 +3
Apr19 190306 424.25 424.25 423.15 424.25 -2.15 2 15 +0
May19 190306 426.60 426.60 426.60 426.60 -2.15      
Total Volume and Open Interest 63 13,857 +3
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!!!