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