Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 07, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190307 892.00 893.75 887.00 890.75 +1.00 3,339 2,129 -910
May19 190307 902.75 907.50 898.25 902.50 +0.50 73,349 321,898 +2,472
Jul19 190307 916.50 921.50 912.25 916.50 +0.75 28,663 177,523 -1,890
Aug19 190307 922.75 927.50 918.75 922.75 +0.75 3,782 19,716 +374
Sep19 190307 927.50 932.25 923.50 927.25 +0.25 1,140 8,554 -1
Nov19 190307 937.75 941.50 933.00 936.50 -0.25 14,437 98,768 +1,718
Jan20 190307 947.00 951.00 942.25 945.00 -1.50 1,603 8,643 -295
Mar20 190307 952.50 958.00 948.75 950.75 -3.00 1,119 12,056 +202
May20 190307 963.00 964.25 955.25 956.50 -3.75 264 2,199 +156
Jul20 190307 970.00 971.00 963.00 964.00 -3.75 183 4,217 +86
Aug20 190307 965.75 965.75 965.75 965.75 -3.50 0 112 +0
Sep20 190307 962.75 962.75 962.75 962.75 -2.75 0 80 +0
Nov20 190307 968.00 971.75 965.25 966.75 -1.75 70 2,680 +23
Jan21 190307 971.50 971.50 971.50 971.50 -1.50 0 5 +0
Total Volume and Open Interest 127,949 658,689 +1,935
Soybean Meal(CBOT)
Mar19 190307 301.90 303.20 301.50 302.00 +0.20 1,703 1,312 -316
May19 190307 306.10 308.30 305.50 306.30 +0.20 36,534 214,224 +1,602
Jul19 190307 309.80 312.10 309.40 310.10 +0.20 9,573 101,744 +1,139
Aug19 190307 311.60 313.70 311.10 311.80 +0.20 2,227 18,252 +736
Sep19 190307 313.10 315.50 312.70 313.40 unch 459 17,734 +50
Oct19 190307 314.20 316.00 313.70 314.30 +0.10 369 15,222 +34
Dec19 190307 315.90 318.00 315.20 316.10 +0.10 3,497 52,537 +179
Jan20 190307 318.20 319.00 316.40 317.10 unch 490 5,081 +12
Mar20 190307 319.20 320.40 317.40 318.10 -0.40 1,119 10,543 +100
May20 190307 320.00 320.90 318.30 318.60 -0.90 588 6,491 +236
Total Volume and Open Interest 56,939 445,351 +3,920
Soybean Oil(CBOT)
Mar19 190307 29.55 29.55 29.25 29.41 -0.10 1,258 1,143 -536
May19 190307 29.80 29.83 29.48 29.67 -0.11 43,795 226,210 -2,543
Jul19 190307 30.13 30.13 29.80 29.99 -0.12 18,231 131,359 -831
Aug19 190307 30.28 30.28 29.96 30.13 -0.13 3,554 21,948 -482
Sep19 190307 30.36 30.38 30.12 30.29 -0.12 2,930 16,375 +51
Oct19 190307 30.50 30.51 30.25 30.43 -0.12 2,172 11,429 +146
Dec19 190307 30.85 30.85 30.50 30.67 -0.14 7,475 63,146 +638
Jan20 190307 31.00 31.02 30.78 30.93 -0.15 892 5,626 +376
Mar20 190307 31.30 31.34 31.07 31.21 -0.20 1,436 9,669 +917
May20 190307 31.52 31.53 31.39 31.49 -0.21 95 1,827 +23
Total Volume and Open Interest 81,878 492,337 -2,234
Canola(WCE)
Mar19 190307 451.2 451.2 451.2 451.2 +0.9      
May19 190307 455.0 457.8 448.4 456.2 +0.9 11,583 105,226 +1,250
Jul19 190307 463.4 466.5 456.9 465.0 +1.3 5,815 51,630 -280
Nov19 190307 476.0 480.0 469.8 478.6 +2.8 4,036 22,702 +1,313
Jan20 190307 483.2 486.6 476.3 485.3 +3.3 461 2,447 +297
Total Volume and Open Interest 22,114 182,391 +2,776
Corn(CBOT)
Mar19 190307 362.25 362.25 355.75 356.00 -6.50 4,570 3,008 -238
May19 190307 371.75 372.00 364.50 365.25 -7.25 101,996 787,764 -3,834
Jul19 190307 380.25 380.50 373.50 374.25 -6.75 58,206 340,551 -1,290
Sep19 190307 386.75 387.00 380.25 381.00 -6.50 23,783 177,631 +1,162
Dec19 190307 394.00 394.25 388.50 389.00 -6.00 28,159 274,770 -2,070
Mar20 190307 405.00 405.00 400.00 400.25 -5.50 4,687 50,969 +917
May20 190307 410.00 410.25 405.50 405.50 -5.75 1,783 6,214 +306
Jul20 190307 413.25 414.00 406.50 409.25 -5.50 1,075 13,304 +309
Sep20 190307 406.00 406.00 401.50 403.50 -4.50 17 1,780 +13
Dec20 190307 407.75 408.25 405.25 406.25 -3.00 227 11,072 +6
Total Volume and Open Interest 224,516 1,667,797 -4,713
Wheat(CBOT)
Mar19 190307 435.25 437.25 431.50 431.50 -9.00 328 375 -247
May19 190307 450.75 451.75 437.50 438.25 -11.75 54,024 242,111 -114
Jul19 190307 456.00 457.00 444.25 445.00 -10.50 23,997 121,158 +2,071
Sep19 190307 465.25 466.00 454.25 454.75 -9.75 10,529 46,064 +2,094
Dec19 190307 480.75 481.25 470.00 470.25 -9.50 4,237 52,196 +624
Mar20 190307 492.50 494.50 483.75 484.00 -9.00 906 8,557 +165
Total Volume and Open Interest 94,887 478,153 +4,822
Wheat(KCBT)
Mar19 190307 436.25 436.25 419.00 420.25 -11.00 15 36 -78
May19 190307 439.25 439.75 426.50 427.50 -11.00 24,155 161,009 -3,012
Jul19 190307 448.50 448.50 436.25 437.00 -9.75 12,315 85,536 +31
Sep19 190307 460.00 460.00 449.75 450.75 -7.75 3,247 18,522 +362
Dec19 190307 477.50 477.50 469.25 470.00 -6.50 3,004 25,874 +464
Mar20 190307 490.00 492.50 486.50 486.50 -5.00 833 3,527 +331
May20 190307 500.25 503.50 497.75 498.00 -3.75 171 1,348 +22
Total Volume and Open Interest 43,832 297,996 -1,857
Wheat(MGE)
Mar19 190307 558.00 558.00 557.00 557.00 unch 1 22 -51
May19 190307 553.25 556.50 551.25 553.00 unch 2,595 33,285 +44
Jul19 190307 554.50 557.50 552.50 554.00 -1.50 973 12,606 +101
Sep19 190307 561.00 563.75 559.00 560.50 -1.25 454 8,457 +71
Dec19 190307 573.50 575.25 571.75 573.00 -2.00 153 4,656 +6
Mar20 190307 585.75 589.25 584.25 585.25 -2.00 30 976 +18
Total Volume and Open Interest 4,209 60,021 +189
Oats(CBOT)
Mar19 190307 259.75 259.75 256.00 256.00 -3.75 0 2 -2
May19 190307 268.25 270.50 264.50 265.50 -3.50 202 3,542 -14
Jul19 190307 270.00 270.00 264.50 265.25 -3.75 10 423 +5
Sep19 190307 262.25 262.25 262.25 262.25 -2.50 0 57 +0
Total Volume and Open Interest 217 4,338 -11
Rough Rice(CBOT)
Mar19 190307 10.65 10.65 10.54 10.54 -0.09 1 3 -3
May19 190307 10.86 10.98 10.76 10.79 -0.07 354 8,030 -66
Jul19 190307 11.07 11.14 10.91 10.94 -0.10 17 188 +7
Sep19 190307 10.85 10.85 10.85 10.85 -0.09 0 20 +0
Total Volume and Open Interest 372 8,242 -62
Live Cattle(CME)
Apr19 190307 128.800 129.235 128.700 128.950 +0.050 23,158 144,918 -3,583
Jun19 190307 119.785 120.580 119.550 120.350 +0.715 17,898 142,955 +2,412
Aug19 190307 115.730 116.650 115.480 116.535 +0.935 8,026 71,889 +548
Oct19 190307 115.950 116.750 115.800 116.650 +0.700 4,919 43,373 +1,332
Dec19 190307 118.930 119.480 118.680 119.385 +0.585 1,312 14,673 +178
Feb20 190307 120.285 120.830 120.180 120.730 +0.550 224 3,692 +46
Total Volume and Open Interest 55,711 423,752 +972
Feeder Cattle(CME)
Mar19 190307 140.830 143.050 140.450 142.900 +2.250 2,550 9,586 -654
Apr19 190307 143.750 146.235 143.650 146.000 +2.350 5,068 21,492 +234
May19 190307 145.650 147.485 145.380 147.080 +1.645 3,444 12,769 +245
Aug19 190307 150.330 151.935 150.250 151.800 +1.515 2,232 8,892 +198
Sep19 190307 151.435 152.785 151.235 152.650 +1.415 423 1,367 +65
Oct19 190307 151.700 153.100 151.685 152.900 +1.365 270 741 +16
Nov19 190307 152.000 152.735 151.830 152.400 +1.150 168 346 +16
Total Volume and Open Interest 14,210 55,331 +160
Lean Hogs(CME)
Apr19 190307 57.930 58.150 57.150 57.735 +0.655 17,111 97,911 -1,740
May19 190307 66.500 67.000 66.000 66.580 +0.580 263 2,348 +118
Jun19 190307 76.150 76.180 74.800 75.535 -0.215 12,275 52,357 +1,093
Jul19 190307 78.600 78.600 77.285 77.980 -0.220 3,965 28,456 -334
Aug19 190307 79.000 79.350 78.050 78.830 +0.130 4,618 27,852 +278
Oct19 190307 68.850 69.000 68.200 68.580 +0.045 2,370 31,369 +100
Dec19 190307 64.385 64.430 63.880 64.135 -0.265 1,228 14,218 +402
Feb20 190307 67.850 67.885 67.500 67.700 -0.200 314 3,016 +109
Total Volume and Open Interest 42,292 261,028 +107
Class III Milk(CME)
Mar19 190307 15.17 15.20 15.06 15.09 -0.10 222 4,105 -42
Apr19 190307 15.15 15.24 14.90 14.98 -0.17 291 3,437 +111
May19 190307 15.26 15.30 15.10 15.14 -0.12 102 3,713 +11
Jun19 190307 15.60 15.61 15.45 15.46 -0.11 47 2,538 +7
Jul19 190307 16.03 16.03 15.92 15.96 -0.05 11 1,973 -2
Aug19 190307 16.17 16.18 16.17 16.17 -0.04 8 1,398 -1
Sep19 190307 16.39 16.39 16.37 16.38 -0.04 10 1,756 -3
Oct19 190307 16.36 16.36 16.36 16.36 -0.02 4 1,235 +3
Nov19 190307 16.25 16.26 16.21 16.24 -0.01 2 1,278 +1
Dec19 190307 16.15 16.16 16.15 16.15 unch 1 1,149 +0
Jan20 190307 15.85 15.85 15.85 15.85 unch 0 45 +0
Feb20 190307 15.75 15.75 15.75 15.75 unch 0 42 +0
Mar20 190307 15.75 15.75 15.75 15.75 unch 0 56 +0
Total Volume and Open Interest 698 22,728 +85
Cocoa(ICE)
Mar19 190307 2183 2183 2183 2183 -63 0 278 +0
May19 190307 2242 2242 2164 2182 -63 19,876 99,921 +1,636
Jul19 190307 2255 2256 2182 2200 -58 12,385 50,511 +850
Sep19 190307 2271 2271 2202 2217 -55 6,288 27,365 +441
Dec19 190307 2285 2287 2217 2233 -54 2,425 33,982 +191
Mar20 190307 2291 2292 2230 2242 -55 1,095 22,573 +6
May20 190307 2291 2291 2237 2248 -57 316 4,782 +45
Total Volume and Open Interest 42,793 244,590 +3,272
Coffee "C"(ICE)
Mar19 190307 93.65 93.65 93.65 93.65 -1.85 0 65 +0
May19 190307 98.60 99.30 96.80 96.85 -1.85 25,742 157,394 -2,264
Jul19 190307 101.15 101.90 99.50 99.55 -1.75 8,894 60,402 +437
Sep19 190307 104.00 104.60 102.30 102.30 -1.70 3,014 40,308 +476
Dec19 190307 107.80 108.40 106.15 106.15 -1.65 2,126 25,095 -199
Mar20 190307 111.75 112.15 110.00 110.00 -1.60 1,190 12,025 +159
Total Volume and Open Interest 41,853 315,146 -1,309
Orange Juice(ICE)
Mar19 190307 111.95 111.95 111.90 111.95 -0.25 154 49 -454
May19 190307 116.20 117.60 115.50 116.55 +0.65 492 17,069 +44
Jul19 190307 117.50 118.75 117.10 117.95 +0.55 201 2,164 +46
Sep19 190307 119.50 120.15 119.25 119.45 -0.05 85 1,045 +33
Nov19 190307 121.45 121.85 121.10 121.20 -0.20 24 482 +14
Jan20 190307 123.50 123.80 123.20 123.30 -0.15 15 175 +5
Total Volume and Open Interest 991 21,390 -293
Sugar #11(ICE)
May19 190307 12.20 12.26 12.08 12.14 -0.02 66,699 354,397 -2,329
Jul19 190307 12.43 12.46 12.29 12.36 -0.02 37,296 169,071 -3,286
Oct19 190307 12.78 12.84 12.69 12.75 -0.01 19,964 154,286 +2,115
Mar20 190307 13.55 13.61 13.48 13.56 +0.02 5,040 90,248 -18
May20 190307 13.68 13.73 13.63 13.71 +0.03 1,036 15,408 +274
Jul20 190307 13.79 13.83 13.74 13.81 +0.03 453 13,493 +109
Oct20 190307 13.92 14.01 13.92 13.99 +0.04 237 19,774 -16
Mar21 190307 14.41 14.50 14.41 14.48 +0.04 1 6,257 +0
Total Volume and Open Interest 130,726 825,365 -3,151
London Cocoa(LCE)
Mar19 190307 1710 1710 1672 1675 -40 5,270 28,936 -2,618
May19 190307 1695 1695 1646 1651 -44 12,893 58,231 -926
Jul19 190307 1674 1674 1630 1635 -41 9,844 44,090 -751
Sep19 190307 1659 1669 1633 1636 -34 6,029 36,554 +106
Dec19 190307 1661 1668 1636 1639 -30 3,891 51,069 -31
Mar20 190307 1657 1662 1636 1639 -29 3,468 28,401 +199
May20 190307 1651 1662 1639 1641 -32 290 14,857 -64
Total Volume and Open Interest 42,440 273,206 -3,768
London Sugar(LCE)
May19 190307 338.50 338.80 335.90 337.20 -0.90 5,016 42,456 +258
Aug19 190307 343.80 343.80 340.60 341.40 -1.70 3,059 21,020 +912
Oct19 190307 348.80 348.90 345.30 346.00 -2.60 937 11,202 +256
Dec19 190307 356.40 356.40 352.80 353.50 -2.50 155 5,400 -3
Mar20 190307 364.60 364.60 361.30 362.10 -2.10 82 4,517 +15
Total Volume and Open Interest 9,275 86,418 +1,434
Cotton(ICE)
Mar19 190307 72.13 72.13 71.90 71.90 -1.15 4 42 -4
May19 190307 74.35 74.63 73.05 73.11 -1.10 16,861 120,881 -703
Jul19 190307 75.44 75.69 74.21 74.30 -0.92 8,273 44,473 -199
Oct19 190307 73.75 73.75 73.75 73.75 -0.37 2 9 -2
Dec19 190307 73.67 73.96 73.10 73.38 -0.18 5,238 48,143 -64
Mar20 190307 74.74 74.74 74.08 74.37 -0.07 370 7,901 -142
Total Volume and Open Interest 30,794 223,290 -1,095
Lumber(CME)
Mar19 190307 382.1 391.6 378.8 387.5 +18.9 74 218 -31
May19 190307 380.0 385.5 378.0 381.8 +11.3 802 1,846 -174
Jul19 190307 380.6 387.0 380.5 381.9 +9.9 41 392 -13
Sep19 190307 381.8 381.8 377.0 381.8 +9.9 4 125 +1
Total Volume and Open Interest 921 2,598 -217
Crude Oil(NYM)
Apr19 190307 56.20 56.99 56.08 56.66 +0.44 538,399 353,287 -5,537
May19 190307 56.57 57.37 56.48 57.03 +0.41 101,462 262,428 +8,815
Jun19 190307 57.03 57.82 56.95 57.48 +0.38 47,602 254,553 +587
Jul19 190307 57.48 58.30 57.47 57.95 +0.35 27,545 135,453 -62
Aug19 190307 58.11 58.69 57.98 58.34 +0.32 20,506 104,971 +813
Sep19 190307 58.22 58.98 58.18 58.61 +0.30 22,048 130,814 -760
Oct19 190307 58.60 59.12 58.40 58.78 +0.29 3,720 65,998 +228
Nov19 190307 58.85 59.20 58.50 58.86 +0.28 3,436 56,484 +720
Dec19 190307 58.55 59.26 58.45 58.87 +0.26 30,999 201,890 +2,232
Jan20 190307 59.05 59.07 58.41 58.82 +0.25 930 49,917 +9
Feb20 190307 58.61 59.11 58.33 58.74 +0.24 1,344 24,041 -244
Mar20 190307 58.45 58.98 58.20 58.63 +0.23 2,672 61,596 +394
Apr20 190307 58.20 58.59 58.19 58.50 +0.22 221 13,704 +153
May20 190307 58.34 58.34 58.04 58.34 +0.21 230 13,028 +13
Jun20 190307 57.94 58.53 57.76 58.20 +0.21 8,478 64,171 +664
Jul20 190307 58.02 58.02 57.70 58.02 +0.21 187 11,847 +43
Total Volume and Open Interest 828,267 2,067,851 +7,525
e-miNY Crude Oil(NYM)
Apr19 190307 56.200 57.000 56.100 56.650 +0.425 16,110 1,849 +127
May19 190307 56.550 57.350 56.500 57.025 +0.400 244 296 +6
Jun19 190307 57.050 57.750 56.975 57.475 +0.375 24 271 -2
Jul19 190307 57.600 58.000 57.600 57.950 +0.350 0 72 +0
Aug19 190307 58.350 58.350 58.350 58.350 +0.325 0 70 +0
Sep19 190307 58.625 58.750 58.275 58.600 +0.300 12 55 +0
Oct19 190307 58.775 58.775 58.775 58.775 +0.275 0 23 +0
Nov19 190307 59.050 59.050 58.725 58.850 +0.275 2 40 +0
Dec19 190307 58.675 58.875 58.675 58.875 +0.275 0 131 +0
Jan20 190307 58.925 58.925 58.675 58.825 +0.250 0 26 +0
Total Volume and Open Interest 16,394 2,948 +133
NY Harbor ULSD(NYM)
Apr19 190307 201.24 203.56 199.88 201.27 -0.35 45,162 138,272 +509
May19 190307 200.81 203.04 199.42 200.82 -0.27 25,134 80,026 +3,010
Jun19 190307 200.32 202.62 199.19 200.57 -0.16 18,614 70,892 +1,980
Jul19 190307 200.69 202.97 199.59 200.96 -0.08 8,054 26,278 +457
Aug19 190307 202.17 203.40 200.49 201.65 -0.06 3,887 14,929 -111
Sep19 190307 202.88 204.52 201.37 202.63 -0.05 4,020 17,309 +541
Oct19 190307 203.78 204.96 202.46 203.47 -0.05 1,499 10,823 +375
Nov19 190307 204.70 205.78 203.44 204.21 -0.06 1,140 9,502 +263
Dec19 190307 206.52 206.73 203.67 204.90 -0.03 3,745 32,626 +380
Jan20 190307 205.48 207.23 204.68 205.51 unch 323 8,177 -89
Feb20 190307 207.13 207.13 204.50 205.57 +0.04 470 7,292 +64
Mar20 190307 206.43 206.43 204.24 205.18 +0.05 139 4,295 +58
Apr20 190307 203.50 204.30 203.50 203.94 unch 50 2,019 +43
May20 190307 202.70 202.98 202.70 202.98 -0.03 16 1,001 +1
Total Volume and Open Interest 113,081 441,195 +7,496
RBOB Gasoline(NYM)
Apr19 190307 178.45 181.60 178.45 180.54 +1.64 61,432 122,036 -6,370
May19 190307 179.25 182.17 179.13 181.00 +1.47 42,450 80,114 +1,749
Jun19 190307 179.39 182.21 179.20 181.01 +1.43 24,050 50,901 +2,516
Jul19 190307 179.21 181.59 178.64 180.36 +1.34 12,305 31,591 -400
Aug19 190307 179.02 180.19 177.33 178.97 +1.28 7,087 19,630 +24
Sep19 190307 176.54 177.97 175.13 176.76 +1.23 8,839 29,480 +684
Oct19 190307 164.30 165.64 163.14 164.64 +1.09 3,160 14,800 -254
Nov19 190307 162.50 163.38 160.63 162.18 +0.99 1,493 10,786 -88
Dec19 190307 159.39 161.57 158.91 160.49 +0.90 2,948 24,766 -130
Jan20 190307 160.51 160.99 158.82 160.04 +0.87 771 7,083 +63
Total Volume and Open Interest 164,849 394,647 -2,146
e-miNY RBOB Gasoline(NYM)
Apr19 190307 180.54 180.54 180.54 180.54 +1.64 0 2 +0
May19 190307 181.00 181.00 181.00 181.00 +1.47      
Jun19 190307 181.01 181.01 181.01 181.01 +1.43      
Jul19 190307 180.36 180.36 180.36 180.36 +1.34      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr19 190307 2.845 2.871 2.812 2.866 +0.025 103,057 209,780 -4,382
May19 190307 2.854 2.878 2.822 2.872 +0.022 45,313 205,481 +2,216
Jun19 190307 2.892 2.916 2.862 2.910 +0.023 17,895 69,135 +843
Jul19 190307 2.933 2.957 2.906 2.952 +0.024 21,468 97,530 +774
Aug19 190307 2.949 2.974 2.920 2.969 +0.027 9,264 59,120 -368
Sep19 190307 2.933 2.960 2.907 2.956 +0.028 11,534 106,117 +2,061
Oct19 190307 2.946 2.970 2.918 2.967 +0.028 23,888 102,106 +1,886
Nov19 190307 2.976 3.009 2.961 3.008 +0.028 6,746 58,298 +1,045
Dec19 190307 3.107 3.140 3.094 3.140 +0.027 4,811 54,836 +13
Jan20 190307 3.192 3.219 3.171 3.217 +0.026 7,065 39,252 +53
Feb20 190307 3.106 3.151 3.106 3.149 +0.026 2,394 20,092 -215
Mar20 190307 2.982 3.014 2.978 3.014 +0.021 5,154 37,886 +35
Apr20 190307 2.629 2.649 2.624 2.649 +0.017 4,362 29,688 +1,220
May20 190307 2.571 2.594 2.571 2.594 +0.014 2,044 18,541 +39
Jun20 190307 2.595 2.616 2.594 2.616 +0.014 414 12,338 -59
Jul20 190307 2.622 2.640 2.620 2.640 +0.013 766 9,356 +448
Total Volume and Open Interest 269,785 1,203,769 +6,422
Brent Crude Oil(ICE)
May19 190307 65.88 67.00 65.75 66.30 +0.31 216,385 422,991 +11,981
Jun19 190307 65.75 66.95 65.71 66.26 +0.29 166,658 356,180 +22,802
Jul19 190307 65.74 66.80 65.60 66.16 +0.29 63,269 182,578 +2,000
Aug19 190307 65.63 66.69 65.51 66.07 +0.27 36,955 112,592 -3,264
Sep19 190307 65.54 66.57 65.40 65.97 +0.25 36,050 173,230 +2,261
Oct19 190307 65.45 66.45 65.32 65.88 +0.24 16,434 74,868 +1,372
Nov19 190307 65.36 66.34 65.27 65.79 +0.23 13,816 95,890 +276
Dec19 190307 65.26 66.21 65.11 65.68 +0.22 62,973 229,940 +1,345
Jan20 190307 65.16 66.10 65.03 65.58 +0.22 5,276 45,034 +266
Feb20 190307 65.19 65.48 65.19 65.48 +0.22 2,539 40,685 -177
Mar20 190307 65.14 65.37 65.14 65.37 +0.22 3,399 30,525 +208
Apr20 190307 65.24 65.24 65.24 65.24 +0.21 948 21,690 -14
May20 190307 65.29 65.29 64.68 65.10 +0.21 1,018 15,609 +668
Jun20 190307 64.88 65.33 64.44 64.94 +0.21 12,811 87,206 -678
Total Volume and Open Interest 662,824 2,239,766 +43,749
Gas Oil(ICE)
Mar19 190307 622.50 629.00 618.50 622.25 +2.25 56,087 66,727 -11,415
Apr19 190307 616.50 623.25 612.50 615.25 +0.25 96,447 178,008 -2,766
May19 190307 612.50 620.00 609.50 612.00 +0.25 58,247 122,431 +3,902
Jun19 190307 611.75 618.00 608.00 610.50 +0.25 43,953 93,785 +3,753
Jul19 190307 614.00 618.50 608.75 611.00 +0.25 11,156 46,147 +791
Aug19 190307 616.50 620.50 610.75 613.00 +0.25 10,011 36,173 -1,127
Sep19 190307 618.75 623.25 613.50 615.75 +0.25 10,941 41,518 +1,138
Oct19 190307 621.50 625.75 617.00 618.75 +0.50 5,150 35,744 +8
Nov19 190307 621.25 625.50 618.00 618.75 +0.25 1,655 20,605 +66
Dec19 190307 619.50 626.00 616.75 618.75 +0.25 15,452 93,037 +572
Total Volume and Open Interest 316,804 924,458 -3,526
Ethanol(CBOT)
Apr19 190307 1.338 1.338 1.307 1.318 -0.026 552 915 -113
May19 190307 1.345 1.345 1.322 1.331 -0.026 107 214 +8
Jun19 190307 1.358 1.358 1.340 1.341 -0.026 5 81 -2
Jul19 190307 1.360 1.360 1.351 1.351 -0.021 0 9 +0
Aug19 190307 1.353 1.353 1.353 1.353 -0.021 0 10 +0
Sep19 190307 1.344 1.344 1.344 1.344 -0.021 0 12 +0
Oct19 190307 1.319 1.319 1.319 1.319 -0.021      
Nov19 190307 1.319 1.319 1.319 1.319 -0.021      
Total Volume and Open Interest 664 1,261 -285
WTI Crude Oil(ICE)
Apr19 190307 56.12 56.98 56.10 56.66 +0.44 30,210 63,462 -5,225
May19 190307 56.56 57.34 56.56 57.03 +0.41 46,494 63,225 -985
Jun19 190307 57.10 57.82 57.07 57.48 +0.38 31,576 112,440 +3,216
Jul19 190307 57.60 58.26 57.58 57.95 +0.35 12,247 30,513 +1,091
Aug19 190307 58.26 58.71 58.02 58.34 +0.32 4,980 18,061 -238
Sep19 190307 58.56 59.00 58.27 58.61 +0.30 2,902 36,577 +52
Oct19 190307 58.88 59.16 58.38 58.78 +0.29 1,294 9,502 +149
Nov19 190307 59.20 59.24 58.49 58.86 +0.28 588 7,208 -110
Dec19 190307 59.03 59.26 58.44 58.87 +0.26 10,870 116,542 +1,157
Jan20 190307 58.82 58.82 58.82 58.82 +0.25 19 5,738 +18
Feb20 190307 58.74 58.74 58.74 58.74 +0.24 32 4,724 -24
Mar20 190307 58.63 58.63 58.63 58.63 +0.23 34 8,134 -5
Apr20 190307 58.50 58.50 58.50 58.50 +0.22 0 2,495 +0
May20 190307 58.34 58.34 58.34 58.34 +0.21 3 1,735 +0
Jun20 190307 58.49 58.49 57.91 58.20 +0.21 2,537 30,768 +207
Jul20 190307 58.02 58.02 58.02 58.02 +0.21 80 2,354 +80
Total Volume and Open Interest 147,306 608,146 -111
US Dollar Index(ICE)
Mar19 190307 96.785 97.665 96.765 97.628 +0.827 14,581 46,442 -437
Jun19 190307 96.285 97.160 96.270 97.122 +0.817 958 8,044 +307
Sep19 190307 95.955 96.665 95.955 96.618 +0.817 51 265 +51
Total Volume and Open Interest 15,596 54,897 -74
Australian Dollar(CME)
Mar19 190307 70.28 70.52 70.06 70.12 -0.16 76,561 136,286 +1,345
Jun19 190307 70.37 70.60 70.15 70.21 -0.16 1,818 4,511 +200
Sep19 190307 70.66 70.66 70.31 70.31 -0.17 9 132 +0
Total Volume and Open Interest 81,031 141,773 +1,848
British Pound(CME)
Mar19 190307 131.80 131.91 130.74 130.81 -0.99 132,452 174,483 -12,393
Jun19 190307 132.37 132.48 131.33 131.39 -1.00 12,334 15,549 +9,918
Sep19 190307 132.77 132.77 131.97 131.97 -0.99 18 387 +13
Total Volume and Open Interest 145,856 193,497 -2,482
Canadian Dollar(CME)
Mar19 190307 74.42 74.57 74.27 74.33 -0.20 56,862 132,764 -699
Jun19 190307 74.59 74.72 74.43 74.48 -0.20 1,848 9,469 +501
Sep19 190307 74.74 74.87 74.64 74.64 -0.19 255 2,006 +41
Dec19 190307 74.90 74.98 74.80 74.80 -0.18 126 1,458 +90
Total Volume and Open Interest 59,963 146,552 +40
Japanese Yen(CME)
Mar19 190307 89.55 89.76 89.46 89.72 +0.20 94,946 199,143 +1,770
Jun19 190307 90.20 90.40 90.10 90.37 +0.21 1,655 5,502 -52
Sep19 190307 90.87 91.02 90.87 91.02 +0.20 24 153 +3
Total Volume and Open Interest 96,984 207,083 +1,762
Swiss Franc(CME)
Mar19 190307 99.57 99.72 98.86 98.88 -0.73 23,667 78,256 +2,421
Jun19 190307 100.52 100.57 99.70 99.72 -0.74 236 1,322 +79
Sep19 190307 100.58 101.34 100.58 100.58 -0.74 0 21 +0
Total Volume and Open Interest 23,910 79,621 +2,507
EuroFX(CME)
Mar19 190307 113.15 113.29 111.85 111.91 -1.27 158,626 498,953 +1,455
Jun19 190307 114.03 114.14 112.70 112.76 -1.28 13,348 32,317 +5,952
Sep19 190307 114.92 115.00 113.57 113.62 -1.29 269 3,473 +12
Total Volume and Open Interest 177,533 541,753 +7,505
Mexican Peso(CME)
Mar19 190307 515.25 516.63 508.75 509.25 -6.38 36,495 244,232 +4,970
Apr19 190307 507.00 507.00 507.00 507.00 -6.25      
Total Volume and Open Interest 36,755 246,641 +5,167
Brazilian Real(CME)
Apr19 190307 260.35 261.50 255.80 256.70 -3.80 1,159 10,162 +274
May19 190307 260.30 260.85 255.35 256.20 -3.80 17 153 +17
Jun19 190307 260.00 260.00 255.55 255.55 -3.80 7 5,592 +2
Jul19 190307 255.00 259.30 254.55 255.00 -3.80      
Total Volume and Open Interest 1,183 15,907 +293
30-Year T-Bonds(CBOT)
Mar19 190307 145~160 146~170 145~150 146~150 +0~290 9,292 31,034 -3,106
Jun19 190307 144~260 145~270 144~250 145~250 +0~290 244,953 932,820 -3,428
Sep19 190307 145~060 145~060 145~060 145~060 +0~290 0 1 +0
Total Volume and Open Interest 254,245 963,855 -6,534
10-Year T-Notes(CBOT)
Mar19 190307 121~310 122~135 121~305 122~135 +0~155 61,859 87,659 -32,507
Jun19 190307 122~045 122~215 122~040 122~210 +0~160 1,278,505 3,693,884 -48,790
Sep19 190307 122~185 122~185 122~185 122~185 +0~160      
Total Volume and Open Interest 1,340,364 3,781,543 -81,297
5-Year T-Notes(CBOT)
Mar19 190307 114~170 114~254 114~166 114~252 +0~086 35,033 147,009 -10,387
Jun19 190307 114~186 114~284 114~184 114~282 +0~092 720,486 4,056,616 -33,964
Sep19 190307 114~282 114~282 114~282 114~282 +0~092      
Total Volume and Open Interest 755,519 4,203,625 -44,351
2 Year T-Notes(CBOT)
Mar19 190307 106~003 106~030 106~002 106~030 +0~031 16,963 25,837 -5,980
Jun19 190307 106~020 106~052 106~017 106~051 +0~033 326,927 2,900,701 -8,578
Sep19 190307 106~051 106~051 106~051 106~051 +0~033      
Total Volume and Open Interest 343,890 2,926,538 -14,558
Eurodollars(CME)
Mar19 190307 97.400 97.402 97.393 97.397 unch 220,737 1,372,867 +4,668
Jun19 190307 97.380 97.390 97.375 97.390 +0.010 207,562 1,336,495 +9,187
Sep19 190307 97.370 97.395 97.370 97.395 +0.025 204,594 1,191,308 -9,485
Dec19 190307 97.340 97.380 97.340 97.380 +0.040 324,415 1,809,451 +17,382
Mar20 190307 97.405 97.460 97.405 97.455 +0.055 255,559 1,027,501 -6,951
Jun20 190307 97.450 97.515 97.450 97.510 +0.065 227,315 928,740 -14,977
Sep20 190307 97.495 97.560 97.495 97.560 +0.070 175,299 811,320 +6,983
Dec20 190307 97.510 97.570 97.505 97.570 +0.070 175,333 956,888 +3,016
Mar21 190307 97.545 97.605 97.540 97.605 +0.070 89,851 599,401 +5,402
Jun21 190307 97.545 97.610 97.545 97.610 +0.070 84,191 397,185 +2,979
Sep21 190307 97.550 97.615 97.550 97.615 +0.070 61,195 360,246 +472
Dec21 190307 97.535 97.595 97.535 97.595 +0.065 79,618 407,753 +5,109
Mar22 190307 97.525 97.585 97.525 97.585 +0.060 35,745 293,549 -526
Jun22 190307 97.505 97.570 97.505 97.570 +0.060 31,490 250,998 +4,381
Sep22 190307 97.485 97.545 97.485 97.545 +0.055 25,090 175,816 +1,311
Dec22 190307 97.455 97.515 97.455 97.515 +0.055 22,191 157,353 -219
Mar23 190307 97.440 97.490 97.435 97.490 +0.055 15,020 90,441 +343
Jun23 190307 97.410 97.465 97.405 97.465 +0.055 18,568 79,157 -1,209
Total Volume and Open Interest 2,316,427 12,665,700 +38,286
Ultra T-Bond(CBOT)
Mar19 190307 159~09 160~18 159~06 160~16 +1~10 5,339 17,047 -1,796
Jun19 190307 160~06 161~19 160~05 161~17 +1~11 123,793 1,115,057 +851
Sep19 190307 161~17 161~17 161~17 161~17 +1~11      
Total Volume and Open Interest 129,132 1,132,104 -945
Ultra 10-Yr T-Note(CBOT)
Mar19 190307 130~025 130~215 130~020 130~215 +0~200 9,027 16,520 -4,302
Jun19 190307 129~210 130~105 129~210 130~100 +0~200 175,960 648,126 -6,016
Sep19 190307 130~100 130~100 130~100 130~100 +0~200      
Total Volume and Open Interest 184,987 664,646 -10,318
30 Day Federal Funds(CBOT)
Mar19 190307 97.598 97.603 97.598 97.598 unch 3,328 113,881 -593
Apr19 190307 97.600 97.605 97.595 97.600 unch 3,322 263,090 +931
May19 190307 97.600 97.605 97.595 97.600 +0.005 13,214 170,033 +1,276
Jun19 190307 97.595 97.605 97.595 97.600 +0.005 7,848 87,547 +4,358
Jul19 190307 97.600 97.615 97.600 97.610 +0.010 16,727 191,304 -1,888
Aug19 190307 97.595 97.610 97.595 97.610 +0.015 15,067 138,137 +477
Total Volume and Open Interest 144,422 1,644,146 +16,578
Japanese Govt Bonds(SGX)
Mar19 190307 152.59 152.67 152.56 152.62 +0.01 1,645 18,698 -207
Jun19 190307 152.52 152.59 152.51 152.52 -0.01 847 786 +370
Sep19 190307 152.52 152.52 152.52 152.52 -0.01      
Total Volume and Open Interest 2,492 19,484 +163
Euro-Buxl(EUREX)
Mar19 190307 185.22 185.24 184.68 185.08 +0.06 177,557 56,722 -174,516
Jun19 190307 183.68 185.62 183.12 185.60 +2.12 161,007 241,635 +18,487
Sep19 190307 184.14 184.14 184.14 184.14 +2.12 0 2 +2
Total Volume and Open Interest 338,564 298,359 -156,027
Euro-Bund(EUREX)
Mar19 190307 166.15 166.28 166.03 166.24 +0.13 1,417,266 308,800 -795,219
Jun19 190307 163.59 164.58 163.43 164.54 +0.99 1,187,391 2,004,454 +157,393
Sep19 190307 165.50 166.55 165.32 166.49 +1.01 508 1,560 +521
Total Volume and Open Interest 2,605,165 2,314,814 -637,305
Euro-Bobl(EUREX)
Mar19 190307 132.94 133.02 132.92 132.95 +0.02 1,194,886 202,173 -764,693
Jun19 190307 132.25 132.63 132.23 132.62 +0.37 1,011,550 1,385,000 -2,803
Sep19 190307 132.62 132.62 132.62 132.62 +0.37      
Total Volume and Open Interest 2,206,436 1,587,173 -767,496
Euro-Schatz(EUREX)
Mar19 190307 111.84 111.86 111.82 111.83 unch 930,448 274,515 -803,646
Jun19 190307 111.79 111.86 111.79 111.86 +0.07 827,138 1,827,697 +58,900
Sep19 190307 111.86 111.86 111.86 111.86 +0.07      
Total Volume and Open Interest 1,757,586 2,102,212 -744,746
3-Mth Euribor(EUREX)
Mar19 190307 100.310 100.310 100.310 100.310 unch 0 2,614 +0
Jun19 190307 100.300 100.300 100.300 100.300 unch 200 1,678 +100
Sep19 190307 100.300 100.300 100.295 100.295 +0.005 0 2,030 +0
Total Volume and Open Interest 200 13,319 +100
Long Gilt(LIFFE)
Mar19 190307 123~24 124~12 123~24 124~12 +0~20 22,665 94,573 -19,294
Jun19 190307 126~19 127~15 126~18 127~15 +0~26 193,599 638,274 +188
Total Volume and Open Interest 216,264 732,896 -19,106
3-Mth Short Sterling(LIFFE)
Mar19 190307 99.15 99.15 99.14 99.15 +0.01 34,589 589,286 -6,805
Jun19 190307 99.11 99.13 99.11 99.13 +0.01 59,760 511,234 +7,319
Sep19 190307 99.06 99.09 99.06 99.08 +0.02 69,470 470,084 -485
Dec19 190307 99.00 99.04 99.00 99.04 +0.03 106,794 620,413 +6,551
Mar20 190307 98.97 99.01 98.97 99.00 +0.04 72,900 362,552 -981
Jun20 190307 98.93 98.97 98.93 98.97 +0.05 68,503 347,172 -1,474
Total Volume and Open Interest 839,948 4,099,799 -437
3-Mth Euribor(LIFFE)
Mar19 190307 100.310 100.310 100.305 100.305 unch 27,012 523,264 -3,062
Jun19 190307 100.295 100.300 100.295 100.295 unch 32,447 747,243 +4,922
Sep19 190307 100.285 100.300 100.285 100.295 +0.005 44,742 654,224 -3,328
Total Volume and Open Interest 679,479 5,175,151 +3,031
3-Mth Aus T-Bills(SFE)
Mar19 190307 98.02 98.13 97.94 98.12 +0.10 43,132 57,207 -28,480
Jun19 190307 98.18 98.21 98.17 98.19 unch 42,249 259,363 -1,283
Sep19 190307 98.28 98.30 98.26 98.27 -0.01 40,542 226,315 +4,449
Dec19 190307 98.33 98.35 98.31 98.32 -0.02 36,226 227,748 -8,887
Mar20 190307 98.36 98.37 98.34 98.35 -0.02 29,800 196,774 +2,973
Jun20 190307 98.37 98.38 98.34 98.35 -0.02 11,471 146,926 -1,229
Sep20 190307 98.35 98.37 98.33 98.34 -0.02 7,826 76,229 -1,057
Dec20 190307 98.33 98.35 98.31 98.32 -0.02 5,794 53,663 +688
Mar21 190307 98.30 98.32 98.29 98.29 -0.02 558 10,532 +173
Jun21 190307 98.27 98.27 98.25 98.26 -0.02 5 3,278 +4
Total Volume and Open Interest 217,621 1,261,735 -32,656
10-Year Aus T-Bonds(SFE)
Mar19 190307 97.91 97.96 97.89 97.92 +0.01 124,886 1,278,949 -13,792
Jun19 190307 97.90 97.96 97.89 97.92 +0.02 1,257 22,966 +720
Total Volume and Open Interest 126,143 1,301,915 -13,072
3-Year Aus T-Bonds(SFE)
Mar19 190307 98.39 98.43 98.38 98.38 -0.01 229,767 1,348,847 -21,864
Jun19 190307 98.45 98.47 98.43 98.44 -0.01 21,476 75,990 +15,467
Total Volume and Open Interest 251,243 1,424,837 -6,397
Gold(CMX)
Apr19 190307 1287.3 1289.6 1280.8 1286.1 -1.5 216,929 296,640 -4,129
Jun19 190307 1293.5 1296.1 1287.5 1292.8 -1.4 18,117 103,581 +6,701
Aug19 190307 1300.5 1302.1 1294.8 1299.0 -1.3 1,560 27,845 -278
Oct19 190307 1307.3 1307.3 1302.6 1304.7 -1.3 732 4,945 -81
Dec19 190307 1312.4 1312.9 1306.6 1310.7 -1.5 1,239 23,583 +707
Feb20 190307 1317.4 1318.8 1316.1 1316.6 -1.7 267 9,002 -67
Apr20 190307 1323.4 1323.8 1322.2 1322.3 -1.8 179 2,303 +168
Jun20 190307 1329.4 1329.4 1328.2 1328.2 -1.6 1 1,477 +1
Aug20 190307 1333.9 1333.9 1333.9 1333.9 -1.6 0 4 +0
Oct20 190307 1339.0 1339.0 1339.0 1339.0 -1.6 0 6 +0
Dec20 190307 1344.9 1344.9 1344.9 1344.9 -1.6 0 1,245 +0
Total Volume and Open Interest 239,219 471,311 +2,976
Silver(CMX)
Mar19 190307 1502.5 1504.0 1492.0 1496.0 -4.3 222 906 +61
May19 190307 1510.0 1513.0 1498.5 1504.0 -4.5 67,836 139,057 -929
Jul19 190307 1518.0 1522.0 1508.0 1513.3 -4.6 1,713 26,784 +505
Sep19 190307 1523.5 1531.5 1518.0 1522.6 -4.6 657 7,804 +106
Dec19 190307 1542.0 1544.5 1531.5 1536.4 -4.4 372 13,455 +220
Mar20 190307 1550.0 1555.0 1548.5 1550.1 -4.3 42 680 -2
May20 190307 1558.4 1558.4 1558.4 1558.4 -4.3 0 4 +0
Total Volume and Open Interest 70,970 190,024 -36
Platinum(NYMEX)
Apr19 190307 828.3 830.1 814.4 817.1 -11.0 20,485 62,314 -1,955
Jul19 190307 834.2 835.4 820.3 822.7 -10.9 4,302 14,249 +3,112
Oct19 190307 839.6 839.6 825.9 827.9 -10.9 39 833 +24
Jan20 190307 840.6 841.2 830.8 833.1 -11.0 0 84 +0
Total Volume and Open Interest 24,828 77,483 +1,183
Palladium(NYMEX)
Mar19 190307 1509.90 1523.00 1505.40 1512.40 -4.50 15 79 -7
Jun19 190307 1492.40 1510.00 1470.20 1482.40 -4.00 4,623 23,951 +13
Sep19 190307 1478.00 1495.40 1458.90 1468.70 -4.00 328 1,847 -72
Total Volume and Open Interest 5,141 26,465 +109
Copper(CMX)
Mar19 190307 292.50 292.50 289.65 291.15 -0.70 970 3,522 -311
May19 190307 292.65 292.90 289.45 291.05 -0.80 61,974 131,633 -2,330
Jul19 190307 293.05 293.45 290.20 291.75 -0.80 8,512 47,644 -778
Sep19 190307 293.45 293.80 290.85 292.35 -0.75 3,810 34,727 +578
Dec19 190307 294.25 294.25 291.70 292.85 -0.70 1,006 22,769 +27
Total Volume and Open Interest 76,864 255,162 -2,920
E-mini DJIA Index(CBOT)
Mar19 190307 25668 25707 25338 25467 -199 172,953 85,261 -455
Jun19 190307 25684 25741 25371 25503 -198 1,687 3,525 +705
Sep19 190307 25595 25737 25418 25520 -198 1 25 +0
Dec19 190307 25529 25529 25529 25529 -189 1 6 +0
Total Volume and Open Interest 174,642 88,817 +250
S & P 500(CME)
Mar19 190307 2767.00 2776.40 2739.50 2750.00 -21.40 2,423 45,534 +49
Jun19 190307 2773.00 2773.00 2744.50 2755.10 -21.80 64 891 +34
Sep19 190307 2759.70 2759.70 2759.70 2759.70 -21.80      
Dec19 190307 2765.00 2765.00 2765.00 2765.00 -21.30 0 5 +0
Total Volume and Open Interest 2,487 46,430 +83
S & P 500 E-Mini(CME)
Mar19 190307 2770.50 2776.25 2738.50 2750.00 -21.50 1,203,448 2,422,694 -19,619
Jun19 190307 2775.75 2781.75 2743.75 2755.00 -22.00 71,164 191,493 +25,004
Sep19 190307 2779.00 2786.00 2748.25 2759.75 -21.75 3,068 6,597 +2,512
Dec19 190307 2767.50 2772.00 2760.75 2765.00 -21.25 0 703 +0
Total Volume and Open Interest 1,277,680 2,623,571 +7,897
NASDAQ 100 E-Mini(CME)
Mar19 190307 7109.00 7123.25 7003.25 7027.50 -83.75 364,928 222,831 -1,608
Jun19 190307 7137.00 7151.50 7031.50 7056.00 -82.75 3,733 9,376 +1,839
Sep19 190307 7161.00 7171.00 7063.75 7081.00 -83.50 5 457 +2
Total Volume and Open Interest 368,666 232,670 +233
S&P Midcap 400(CME) e-Mini
Mar19 190307 1882.20 1885.50 1860.60 1865.80 -16.20 11,993 66,912 -491
Jun19 190307 1884.40 1890.90 1866.00 1871.00 -16.00 200 736 +184
Sep19 190307 1873.20 1873.20 1873.20 1873.20 -16.80 0 1 +0
Total Volume and Open Interest 12,193 67,649 -307
Volatility Index(CBOE)
Mar19 190307 16.15 17.30 16.01 16.73 +0.65 81,292 123,613 -7,680
Apr19 190307 16.46 17.30 16.40 16.88 +0.40 55,775 117,060 +9,915
May19 190307 16.80 17.45 16.72 17.13 +0.30 17,013 31,427 +413
Jun19 190307 16.95 17.50 16.88 17.28 +0.35 7,673 23,305 +278
Total Volume and Open Interest 169,819 341,816 +1,861
S & P 600(CME)
Mar19 190307 935.90 935.90 935.90 935.90 -10.50      
Jun19 190307 936.50 936.50 936.50 936.50 -10.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190307 1537.10 1541.80 1520.20 1523.60 -13.40 93,445 503,947 -2,736
Jun19 190307 1542.20 1547.70 1525.40 1528.80 -13.40 2,738 9,138 +1,879
Sep19 190307 1531.70 1531.70 1531.70 1531.70 -13.30      
Total Volume and Open Interest 96,183 513,085 -857
Nikkei 225(CME)
Mar19 190307 21535 21540 21210 21285 -250 18,980 23,056 -3,523
Jun19 190307 21405 21405 21050 21125 -255 18,361 16,204 +8,311
Total Volume and Open Interest 37,341 39,260 +4,788
Nikkei 225(SGX)
Mar19 190307 21610 21645 21405 21430 -160 129,572 145,883 -13,055
Jun19 190307 21415 21450 21210 21235 -165 60,966 59,712 +29,889
Sep19 190307 21200 21200 21200 21200 -175 0 6 +0
Total Volume and Open Interest 190,541 220,011 +16,833
Nikkei 225 Mini(JPX)
Mar19 190307 21595 21645 21405 21420 -170 951,577 361,589 -59,092
Jun19 190307 21400 21455 21205 21230 -170 184,962 124,245 +67,435
Sep19 190307 21350 21390 21150 21160 -170 496 1,263 +142
Total Volume and Open Interest 1,159,760 553,742 +10,409
Nikkei 225(JPX)
Mar19 190307 21590 21640 21400 21420 -170 117,888 221,083 -42,344
Jun19 190307 21400 21460 21210 21230 -170 75,788 189,330 +86,070
Sep19 190307 21280 21280 21160 21160 -170 33 3,927 -18
Total Volume and Open Interest 193,729 521,865 +45,463
Nikkei 225(CME) Yen
Mar19 190307 21515 21545 21210 21275 -270 41,844 61,639 -1,147
Jun19 190307 21320 21355 21015 21090 -260 30,138 25,600 +16,089
Sep19 190307 21000 21000 21000 21000 -220      
Total Volume and Open Interest 71,983 87,241 +14,943
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190307 21090 21090 21030 21090 -260      
Sep19 190307 21000 21000 21000 21000 -220      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Mar19 190307 5274.0 5306.0 5248.0 5267.0 -20.5 58,441 318,686 +0
Apr19 190307 5254.5 5282.0 5231.0 5248.0 -20.5 2,750 4,406 +0
May19 190307 5186.5 5186.5 5186.5 5186.5 -20.5      
Jun19 190307 5127.0 5154.5 5112.0 5120.0 -21.0 45 7,098 +0
Total Volume and Open Interest 61,236 392,200 +0
Hang Seng Index(HKFE)
Mar19 190307 29030 29093 28723 28723 -306 244,476 121,557 -1,090
Apr19 190307 29063 29124 28765 28765 -300 965 1,791 +210
Total Volume and Open Interest 245,777 138,635 -859
DAX(EUREX)
Mar19 190307 11554.5 11614.0 11448.5 11510.5 -79.0 101,908 123,367 -2,192
Jun19 190307 11574.0 11628.0 11469.5 11526.0 -79.5 1,374 5,375 +803
Sep19 190307 11541.0 11581.5 11455.5 11514.0 -80.0 11 126 +1
Total Volume and Open Interest 103,293 128,868 -1,388
Mini-DAX(EUREX)
Mar19 190307 11556.0 11614.0 11449.0 11510.5 -79.0 41,500 17,504 -683
Jun19 190307 11557.0 11622.0 11470.0 11526.0 -79.5 251 779 -32
Sep19 190307 11541.0 11578.0 11475.0 11514.0 -80.0 6 36 -3
Total Volume and Open Interest 41,757 18,319 -718
DJ EuroSTOXX 50(EUREX)
Mar19 190307 3315 3338 3292 3306 -19 1,046,295 3,962,533 +63,288
Jun19 190307 3232 3253 3207 3221 -20 92,361 508,461 +76,700
Sep19 190307 3218 3218 3198 3211 -19 173 12,277 +103
Total Volume and Open Interest 1,138,831 4,644,989 +145,091
Swiss Market Index(EUREX)
Mar19 190307 9330 9404 9282 9311 -32 45,925 208,046 -3,199
Jun19 190307 9158 9220 9101 9128 -32 721 22,241 +1,212
Sep19 190307 9099 9099 9099 9099 -34 6 61 +15
Total Volume and Open Interest 46,652 230,348 -1,972
FT-SE 100(EURONEXT)
Mar19 190307 7158.00 7191.50 7124.00 7143.00 -40.00 97,737 649,188 +2,092
Jun19 190307 7070.00 7106.00 7044.50 7059.50 -40.00 663 2,921 +550
Sep19 190307 6990.50 6990.50 6990.50 6990.50 -40.00 0 25 +0
Total Volume and Open Interest 98,400 652,136 +2,642
SPI 200(SFE)
Mar19 190307 6244.0 6278.0 6241.0 6270.0 +23.0 51,756 342,053 +5,144
Jun19 190307 6238.0 6265.0 6238.0 6258.0 +24.0 133 4,032 -10
Sep19 190307 6202.0 6202.0 6202.0 6202.0 +24.0 0 2,841 +0
Total Volume and Open Interest 51,939 350,504 +5,184
FTSE MIB(ISE)
Mar19 190307 20815.00 21010.00 20590.00 20709.00 -136.00 14,785 83,195 +298
Jun19 190307 20295.00 20455.00 20030.00 20142.00 -156.00 60 2,532 -19
Sep19 190307 20130.00 20310.00 19950.00 20017.00 -156.00 1 15 +1
Total Volume and Open Interest 14,846 85,742 +280
KOSPI 200(KFE)
Mar19 190307 280.55 281.15 277.90 278.90 -1.60 231,673 311,530 -1,375
Jun19 190307 281.10 281.80 278.60 279.60 -1.70 2,344 33,965 +5,329
Sep19 190307 280.50 280.50 280.50 280.50 -0.70 12 1,518 -6
Total Volume and Open Interest 234,030 392,280 +3,948
GSCI(CME)
Mar19 190307 424.40 424.50 421.80 422.55 +0.35 13 13,833 -9
Apr19 190307 424.25 426.45 423.70 424.25 unch 0 15 +0
May19 190307 426.60 427.45 426.60 426.60 unch      
Total Volume and Open Interest 13 13,848 -9
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf