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 Fri March 08, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190308 891.00 891.50 880.00 883.75 -7.00 2,100 1,734 -395
May19 190308 900.75 904.50 892.25 895.75 -6.75 88,123 332,968 +11,070
Jul19 190308 914.50 918.50 906.25 909.75 -6.75 27,188 181,301 +3,778
Aug19 190308 921.75 924.75 912.75 916.00 -6.75 3,116 20,142 +426
Sep19 190308 926.75 929.25 917.75 921.00 -6.25 955 8,736 +182
Nov19 190308 934.50 938.00 927.00 930.50 -6.00 14,787 99,768 +1,000
Jan20 190308 944.50 946.50 936.25 939.75 -5.25 2,743 8,641 -2
Mar20 190308 948.50 951.75 942.00 946.00 -4.75 3,166 12,761 +705
May20 190308 956.50 958.00 948.00 952.00 -4.50 375 2,177 -22
Jul20 190308 964.00 965.25 956.25 959.50 -4.50 751 4,327 +110
Aug20 190308 961.75 961.75 961.75 961.75 -4.00 3 110 -2
Sep20 190308 959.75 959.75 959.75 959.75 -3.00 4 79 -1
Nov20 190308 964.00 967.50 958.50 962.50 -4.25 150 2,720 +40
Jan21 190308 967.00 967.00 967.00 967.00 -4.50 0 5 +0
Total Volume and Open Interest 143,461 675,578 +16,889
Soybean Meal(CBOT)
Mar19 190308 302.30 302.50 299.10 299.10 -2.90 1,752 868 -444
May19 190308 306.00 307.20 303.30 303.70 -2.60 47,582 214,419 +195
Jul19 190308 309.70 311.00 307.10 307.60 -2.50 15,077 103,088 +1,344
Aug19 190308 311.50 312.50 308.90 309.30 -2.50 5,189 18,728 +476
Sep19 190308 313.40 313.90 310.70 311.00 -2.40 841 17,874 +140
Oct19 190308 314.50 314.60 311.60 311.90 -2.40 565 15,360 +138
Dec19 190308 315.70 316.80 313.40 313.90 -2.20 5,960 53,772 +1,235
Jan20 190308 317.40 317.40 314.50 314.90 -2.20 339 5,124 +43
Mar20 190308 317.80 318.30 315.20 315.90 -2.20 937 10,864 +321
May20 190308 318.10 318.80 316.10 316.20 -2.40 683 6,794 +303
Total Volume and Open Interest 79,139 449,222 +3,871
Soybean Oil(CBOT)
Mar19 190308 29.30 29.39 29.22 29.39 -0.02 1,294 683 -460
May19 190308 29.60 29.70 29.47 29.65 -0.02 51,479 222,234 -3,976
Jul19 190308 29.96 30.02 29.80 29.96 -0.03 25,074 128,182 -3,177
Aug19 190308 30.10 30.16 29.94 30.11 -0.02 4,011 22,480 +532
Sep19 190308 30.26 30.31 30.10 30.27 -0.02 2,408 16,456 +81
Oct19 190308 30.38 30.44 30.24 30.42 -0.01 1,885 11,020 -409
Dec19 190308 30.61 30.70 30.48 30.68 +0.01 8,315 63,894 +748
Jan20 190308 30.87 30.95 30.75 30.93 unch 793 5,936 +310
Mar20 190308 31.16 31.23 31.01 31.20 -0.01 984 10,318 +649
May20 190308 31.42 31.47 31.28 31.47 -0.02 129 1,878 +51
Total Volume and Open Interest 96,538 486,695 -5,642
Canola(WCE)
Mar19 190308 452.3 452.3 452.3 452.3 +1.1      
May19 190308 455.9 458.3 454.2 457.3 +1.1 9,280 106,271 +1,045
Jul19 190308 464.6 467.0 463.1 466.1 +1.1 4,115 51,554 -76
Nov19 190308 478.2 480.6 477.2 479.4 +0.8 3,462 24,341 +1,639
Jan20 190308 485.4 487.3 484.2 486.0 +0.7 625 2,705 +258
Total Volume and Open Interest 17,518 185,279 +2,888
Corn(CBOT)
Mar19 190308 357.75 358.25 354.00 354.75 -1.25 2,916 2,485 -523
May19 190308 365.25 367.50 362.25 364.25 -1.00 133,655 789,879 +2,115
Jul19 190308 374.25 376.50 371.50 373.50 -0.75 58,979 350,159 +9,608
Sep19 190308 381.00 383.25 378.50 380.25 -0.75 29,482 184,785 +7,154
Dec19 190308 389.00 391.25 386.25 388.50 -0.50 29,465 275,131 +361
Mar20 190308 400.25 402.25 398.00 400.00 -0.25 6,285 52,755 +1,786
May20 190308 405.50 407.75 403.75 405.75 +0.25 1,874 6,858 +644
Jul20 190308 410.50 411.00 407.25 409.25 unch 1,770 14,152 +848
Sep20 190308 403.50 403.50 400.00 401.00 -2.50 65 1,801 +21
Dec20 190308 406.00 407.50 403.75 405.50 -0.75 511 11,200 +128
Total Volume and Open Interest 265,003 1,689,938 +22,141
Wheat(CBOT)
Mar19 190308 435.50 437.00 432.75 432.75 +1.25 151 182 -193
May19 190308 438.00 444.25 434.25 439.50 +1.25 63,242 246,182 +4,071
Jul19 190308 444.75 451.50 441.75 447.50 +2.50 23,639 120,285 -873
Sep19 190308 454.75 460.50 451.25 457.00 +2.25 7,682 47,102 +1,038
Dec19 190308 470.25 475.50 466.75 472.00 +1.75 9,712 55,144 +2,948
Mar20 190308 484.25 488.00 479.25 485.00 +1.00 1,335 8,590 +33
Total Volume and Open Interest 106,771 485,442 +7,289
Wheat(KCBT)
Mar19 190308 429.00 433.50 424.75 424.75 +4.50 3 35 -1
May19 190308 427.50 434.50 425.50 430.75 +3.25 26,437 161,109 +100
Jul19 190308 437.25 443.50 435.00 440.25 +3.25 13,453 84,659 -877
Sep19 190308 451.00 457.00 449.00 453.50 +2.75 3,450 18,580 +58
Dec19 190308 470.25 476.25 468.75 473.25 +3.25 2,442 26,448 +574
Mar20 190308 488.25 492.00 485.25 489.75 +3.25 339 3,465 -62
May20 190308 499.50 503.25 497.00 501.00 +3.00 161 1,310 -38
Total Volume and Open Interest 46,313 297,749 -247
Wheat(MGE)
Mar19 190308 555.75 555.75 555.75 555.75 -1.25 3 19 -3
May19 190308 553.00 553.00 548.25 549.25 -3.75 4,186 32,868 -417
Jul19 190308 554.25 555.25 550.50 551.25 -2.75 1,546 12,964 +358
Sep19 190308 561.00 562.00 556.50 557.75 -2.75 916 8,714 +257
Dec19 190308 573.00 573.75 569.50 570.25 -2.75 375 4,770 +114
Mar20 190308 583.50 585.25 582.50 583.25 -2.00 62 1,007 +31
Total Volume and Open Interest 7,089 60,361 +340
Oats(CBOT)
Mar19 190308 254.25 254.25 254.25 254.25 -1.75 0 2 +0
May19 190308 265.00 265.25 262.25 263.50 -2.00 620 3,423 -119
Jul19 190308 264.50 264.50 262.00 263.75 -1.50 81 471 +48
Sep19 190308 261.75 261.75 261.75 261.75 -0.50 9 57 +0
Total Volume and Open Interest 768 4,310 -28
Rough Rice(CBOT)
Mar19 190308 10.59 10.59 10.59 10.59 +0.05 2 4 +1
May19 190308 10.73 10.89 10.71 10.82 +0.03 909 7,940 -90
Jul19 190308 10.90 11.05 10.90 10.98 +0.03 18 190 +2
Sep19 190308 10.88 10.88 10.88 10.88 +0.03 0 20 +0
Total Volume and Open Interest 929 8,155 -87
Live Cattle(CME)
Apr19 190308 128.900 129.880 128.535 129.685 +0.735 19,751 143,251 -1,667
Jun19 190308 120.250 121.100 119.800 120.950 +0.600 16,150 145,001 +2,046
Aug19 190308 116.385 117.230 116.080 117.180 +0.645 9,172 72,788 +899
Oct19 190308 116.550 117.480 116.285 117.400 +0.750 5,041 44,355 +982
Dec19 190308 119.250 120.000 119.050 120.000 +0.615 1,461 15,095 +422
Feb20 190308 120.700 121.250 120.400 121.250 +0.520 375 3,755 +63
Total Volume and Open Interest 52,167 426,587 +2,835
Feeder Cattle(CME)
Mar19 190308 142.300 144.035 142.150 143.935 +1.035 1,997 8,752 -834
Apr19 190308 145.450 147.850 145.435 147.700 +1.700 4,931 21,873 +381
May19 190308 146.685 148.600 146.650 148.535 +1.455 3,716 13,104 +335
Aug19 190308 151.535 152.785 151.400 152.700 +0.900 2,166 9,220 +328
Sep19 190308 152.330 153.500 152.235 153.380 +0.730 577 1,379 +12
Oct19 190308 152.650 153.785 152.600 153.650 +0.750 322 759 +18
Nov19 190308 152.650 153.500 152.535 153.400 +1.000 131 357 +11
Total Volume and Open Interest 13,902 55,622 +291
Lean Hogs(CME)
Apr19 190308 57.985 60.735 57.850 60.550 +2.815 17,423 95,840 -2,071
May19 190308 67.180 69.500 66.975 68.930 +2.350 244 2,456 +108
Jun19 190308 75.800 78.535 75.800 78.180 +2.645 11,006 54,724 +2,367
Jul19 190308 78.250 80.500 78.250 80.050 +2.070 3,038 28,605 +149
Aug19 190308 79.000 81.000 79.000 80.680 +1.850 3,487 27,651 -201
Oct19 190308 68.850 69.950 68.830 69.800 +1.220 1,955 31,224 -145
Dec19 190308 64.200 64.725 64.100 64.180 +0.045 1,185 14,437 +219
Feb20 190308 67.850 68.100 67.475 67.535 -0.165 365 3,088 +72
Total Volume and Open Interest 38,905 261,599 +571
Class III Milk(CME)
Mar19 190308 15.04 15.10 14.95 14.97 -0.12 169 4,121 +16
Apr19 190308 14.91 14.94 14.74 14.80 -0.18 186 3,496 +59
May19 190308 15.10 15.11 14.99 15.03 -0.11 67 3,716 +3
Jun19 190308 15.42 15.47 15.39 15.40 -0.06 26 2,547 +9
Jul19 190308 15.91 15.93 15.89 15.89 -0.07 42 1,986 +13
Aug19 190308 16.18 16.19 16.13 16.15 -0.02 9 1,404 +6
Sep19 190308 16.33 16.40 16.33 16.39 +0.01 8 1,764 +8
Oct19 190308 16.38 16.38 16.32 16.37 +0.01 2 1,236 +1
Nov19 190308 16.27 16.29 16.24 16.25 +0.01 0 1,278 +0
Dec19 190308 16.20 16.20 16.15 16.20 +0.05 0 1,149 +0
Jan20 190308 15.85 15.85 15.85 15.85 unch 0 45 +0
Feb20 190308 15.75 15.75 15.75 15.75 unch 0 42 +0
Mar20 190308 15.75 15.75 15.75 15.75 unch 0 56 +0
Total Volume and Open Interest 509 22,843 +115
Cocoa(ICE)
Mar19 190308 2257 2257 1901 2199 +16 0 274 -4
May19 190308 2187 2223 2187 2198 +16 27,442 99,938 +17
Jul19 190308 2204 2238 2204 2213 +13 11,175 52,152 +1,641
Sep19 190308 2221 2255 2221 2229 +12 4,399 27,822 +457
Dec19 190308 2239 2269 2239 2243 +10 2,753 33,676 -306
Mar20 190308 2253 2274 2251 2253 +11 586 22,687 +114
May20 190308 2279 2279 2259 2259 +11 94 4,771 -11
Total Volume and Open Interest 46,533 246,555 +1,965
Coffee "C"(ICE)
Mar19 190308 94.50 95.30 94.50 95.30 +1.65 15 53 -12
May19 190308 97.05 98.60 96.70 98.50 +1.65 15,098 157,385 -9
Jul19 190308 99.85 101.30 99.40 101.20 +1.65 7,178 60,773 +371
Sep19 190308 102.55 104.05 102.20 104.00 +1.70 4,451 40,806 +498
Dec19 190308 106.45 107.90 106.05 107.85 +1.70 2,772 25,452 +357
Mar20 190308 110.35 111.70 109.90 111.65 +1.65 1,228 12,415 +390
Total Volume and Open Interest 31,337 316,978 +1,832
Orange Juice(ICE)
Mar19 190308 111.70 111.70 111.25 111.55 -0.40 8 41 -8
May19 190308 117.05 117.25 115.80 116.15 -0.40 287 17,074 +5
Jul19 190308 118.05 118.45 117.45 117.65 -0.30 113 2,160 -4
Sep19 190308 120.05 120.05 119.20 119.45 unch 62 1,094 +49
Nov19 190308 121.85 121.85 121.00 121.10 -0.10 3 484 +2
Jan20 190308 123.80 123.95 123.15 123.15 -0.15 1 175 +0
Total Volume and Open Interest 475 21,435 +45
Sugar #11(ICE)
May19 190308 12.19 12.25 12.11 12.18 +0.04 79,865 354,557 +160
Jul19 190308 12.40 12.44 12.30 12.37 +0.01 28,734 170,692 +1,621
Oct19 190308 12.81 12.81 12.69 12.74 -0.01 17,694 156,012 +1,726
Mar20 190308 13.60 13.61 13.49 13.55 -0.01 7,590 89,962 -286
May20 190308 13.74 13.74 13.64 13.70 -0.01 3,148 16,673 +1,265
Jul20 190308 13.78 13.83 13.75 13.80 -0.01 1,516 13,832 +339
Oct20 190308 13.96 14.01 13.92 13.97 -0.02 791 19,576 -198
Mar21 190308 14.42 14.50 14.42 14.47 -0.01 311 6,238 -19
Total Volume and Open Interest 139,706 830,004 +4,639
London Cocoa(LCE)
Mar19 190308 1680 1710 1679 1703 +28 4,415 28,305 -631
May19 190308 1654 1677 1652 1671 +20 16,207 57,565 -666
Jul19 190308 1639 1658 1637 1650 +15 9,096 44,132 +42
Sep19 190308 1640 1657 1637 1650 +14 5,625 35,787 -767
Dec19 190308 1655 1659 1640 1651 +12 3,491 49,982 -1,087
Mar20 190308 1641 1657 1641 1648 +9 2,449 28,374 -27
May20 190308 1646 1657 1646 1651 +10 831 15,108 +251
Total Volume and Open Interest 42,799 270,893 -2,313
London Sugar(LCE)
May19 190308 338.00 339.40 336.30 338.50 +1.30 8,814 41,604 -852
Aug19 190308 342.40 343.40 340.50 342.80 +1.40 3,099 21,688 +668
Oct19 190308 346.80 348.20 345.70 347.70 +1.70 1,009 11,604 +402
Dec19 190308 353.80 355.90 353.50 355.30 +1.80 374 5,422 +22
Mar20 190308 362.70 364.30 362.20 363.40 +1.30 634 4,790 +273
Total Volume and Open Interest 14,398 87,284 +866
Cotton(ICE)
May19 190308 73.14 73.77 72.51 73.49 +0.38 16,693 118,667 -2,214
Jul19 190308 74.31 74.90 73.72 74.63 +0.33 9,329 43,258 -1,215
Oct19 190308 73.99 73.99 73.99 73.99 +0.24 0 9 +0
Dec19 190308 73.45 73.59 72.77 73.50 +0.12 3,391 48,723 +580
Mar20 190308 74.00 74.40 73.80 74.40 +0.03 410 7,804 -97
May20 190308 74.20 74.82 74.20 74.82 +0.05 3 433 -1
Total Volume and Open Interest 29,826 220,339 -2,951
Lumber(CME)
Mar19 190308 393.2 394.7 389.0 389.6 +2.1 149 186 -32
May19 190308 387.0 396.8 383.1 396.8 +15.0 573 1,829 -17
Jul19 190308 390.4 396.9 383.7 396.9 +15.0 32 400 +8
Sep19 190308 396.8 396.8 377.0 396.8 +15.0 7 124 -1
Total Volume and Open Interest 761 2,556 -42
Crude Oil(NYM)
Apr19 190308 56.43 56.51 54.52 56.07 -0.59 637,677 332,570 -20,717
May19 190308 56.74 56.84 54.87 56.43 -0.60 164,864 273,768 +11,340
Jun19 190308 57.18 57.27 55.31 56.87 -0.61 90,739 260,247 +5,694
Jul19 190308 57.62 57.68 55.80 57.32 -0.63 42,876 131,722 -3,731
Aug19 190308 57.91 58.00 56.21 57.68 -0.66 18,588 105,698 +727
Sep19 190308 58.25 58.28 56.46 57.94 -0.67 24,762 130,760 -54
Oct19 190308 58.09 58.16 56.76 58.10 -0.68 8,827 67,422 +1,424
Nov19 190308 58.50 58.50 56.91 58.19 -0.67 5,713 56,764 +280
Dec19 190308 58.57 58.57 56.74 58.22 -0.65 35,204 205,247 +3,357
Jan20 190308 58.09 58.26 56.91 58.20 -0.62 1,473 50,183 +266
Feb20 190308 58.43 58.43 56.72 58.15 -0.59 1,901 23,674 -367
Mar20 190308 57.92 58.12 56.64 58.07 -0.56 3,166 61,211 -385
Apr20 190308 57.10 57.97 56.63 57.97 -0.53 571 13,824 +120
May20 190308 57.84 57.84 56.51 57.84 -0.50 235 12,966 -62
Jun20 190308 57.77 57.82 56.27 57.69 -0.51 8,603 65,376 +1,205
Jul20 190308 57.50 57.53 56.25 57.53 -0.49 105 11,811 -36
Total Volume and Open Interest 1,060,865 2,069,655 +1,804
e-miNY Crude Oil(NYM)
Apr19 190308 56.500 56.500 54.525 56.075 -0.575 17,788 2,027 +178
May19 190308 56.850 56.850 54.900 56.425 -0.600 329 316 +20
Jun19 190308 57.200 57.200 55.375 56.875 -0.600 20 271 +0
Jul19 190308 56.550 57.325 56.100 57.325 -0.625 3 70 -2
Aug19 190308 57.675 57.675 56.500 57.675 -0.675 2 70 +0
Sep19 190308 58.125 58.125 56.800 57.950 -0.650 18 55 +0
Oct19 190308 58.100 58.100 57.600 58.100 -0.675 0 23 +0
Nov19 190308 58.000 58.225 57.050 58.200 -0.650 0 40 +0
Dec19 190308 58.125 58.225 57.100 58.225 -0.650 0 131 +0
Jan20 190308 58.200 58.200 58.200 58.200 -0.625 0 26 +0
Total Volume and Open Interest 18,163 3,147 +199
NY Harbor ULSD(NYM)
Apr19 190308 200.55 200.63 194.52 199.98 -1.29 50,221 138,200 -72
May19 190308 200.02 200.17 194.18 199.38 -1.44 28,530 81,386 +1,360
Jun19 190308 199.67 199.74 193.99 199.08 -1.49 19,215 71,931 +1,039
Jul19 190308 199.81 199.96 194.49 199.40 -1.56 5,239 26,268 -10
Aug19 190308 200.26 200.54 195.24 200.00 -1.65 2,880 14,996 +67
Sep19 190308 201.46 201.63 196.22 200.96 -1.67 2,390 17,470 +161
Oct19 190308 200.88 202.02 197.46 201.86 -1.61 1,040 11,213 +390
Nov19 190308 201.66 202.86 198.18 202.65 -1.56 804 9,856 +354
Dec19 190308 203.58 203.86 198.74 203.40 -1.50 3,968 31,994 -632
Jan20 190308 203.44 204.06 199.73 204.06 -1.45 454 8,366 +189
Feb20 190308 203.50 204.17 199.88 204.17 -1.40 365 7,409 +117
Mar20 190308 200.24 203.99 199.80 203.81 -1.37 241 4,233 -62
Apr20 190308 200.41 202.60 199.75 202.60 -1.34 162 2,055 +36
May20 190308 201.70 201.70 199.62 201.70 -1.28 130 1,057 +56
Total Volume and Open Interest 117,445 444,247 +3,052
RBOB Gasoline(NYM)
Apr19 190308 179.44 180.47 173.90 180.17 -0.37 91,542 116,944 -5,092
May19 190308 179.90 180.28 174.46 180.04 -0.96 72,062 85,282 +5,168
Jun19 190308 179.54 180.03 174.60 179.79 -1.22 35,481 52,445 +1,544
Jul19 190308 179.29 179.36 174.06 179.01 -1.35 18,431 32,393 +802
Aug19 190308 177.92 178.09 172.80 177.55 -1.42 8,772 20,195 +565
Sep19 190308 175.88 175.97 170.73 175.31 -1.45 10,383 29,948 +468
Oct19 190308 163.40 163.51 158.72 163.25 -1.39 4,869 14,221 -579
Nov19 190308 160.19 160.99 156.80 160.78 -1.40 2,144 11,143 +357
Dec19 190308 159.68 159.69 154.81 159.13 -1.36 3,999 24,786 +20
Jan20 190308 154.48 158.64 154.48 158.64 -1.40 370 7,116 +33
Total Volume and Open Interest 248,406 398,004 +3,357
e-miNY RBOB Gasoline(NYM)
Apr19 190308 180.17 180.17 180.17 180.17 -0.37 0 2 +0
May19 190308 180.04 180.04 180.04 180.04 -0.96      
Jun19 190308 179.79 179.79 179.79 179.79 -1.22      
Jul19 190308 179.01 179.01 179.01 179.01 -1.35      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr19 190308 2.865 2.895 2.856 2.865 -0.001 119,633 202,367 -7,413
May19 190308 2.865 2.896 2.865 2.870 -0.002 57,686 212,635 +7,154
Jun19 190308 2.905 2.933 2.905 2.912 +0.002 18,267 70,293 +1,158
Jul19 190308 2.953 2.978 2.949 2.957 +0.005 17,863 98,248 +718
Aug19 190308 2.975 2.993 2.966 2.974 +0.005 8,082 59,920 +800
Sep19 190308 2.958 2.979 2.953 2.961 +0.005 13,605 103,986 -2,131
Oct19 190308 2.970 2.988 2.962 2.972 +0.005 26,409 101,882 -224
Nov19 190308 3.011 3.027 3.003 3.012 +0.004 6,379 58,569 +271
Dec19 190308 3.156 3.156 3.131 3.137 -0.003 2,385 54,776 -60
Jan20 190308 3.219 3.233 3.202 3.210 -0.007 7,619 39,255 +3
Feb20 190308 3.158 3.160 3.137 3.144 -0.005 3,301 20,076 -16
Mar20 190308 3.018 3.023 3.004 3.013 -0.001 7,744 38,405 +519
Apr20 190308 2.648 2.656 2.638 2.653 +0.004 6,201 30,136 +448
May20 190308 2.590 2.597 2.585 2.597 +0.003 1,022 18,478 -63
Jun20 190308 2.607 2.619 2.606 2.619 +0.003 260 12,205 -133
Jul20 190308 2.640 2.644 2.636 2.644 +0.004 185 9,353 -3
Total Volume and Open Interest 299,432 1,205,580 +1,811
Brent Crude Oil(ICE)
May19 190308 66.08 66.09 64.02 65.74 -0.56 283,198 411,141 -11,850
Jun19 190308 65.89 66.05 63.99 65.66 -0.60 199,833 370,013 +13,833
Jul19 190308 65.88 65.94 63.91 65.56 -0.60 79,890 186,755 +4,177
Aug19 190308 65.79 65.82 63.85 65.48 -0.59 46,520 110,988 -1,604
Sep19 190308 65.69 65.75 63.77 65.39 -0.58 54,757 179,034 +5,804
Oct19 190308 65.59 65.62 63.70 65.31 -0.57 18,046 77,946 +3,078
Nov19 190308 65.52 65.54 63.64 65.25 -0.54 8,610 97,188 +1,298
Dec19 190308 65.40 65.43 63.54 65.16 -0.52 60,772 229,305 -635
Jan20 190308 65.33 65.33 63.51 65.09 -0.49 2,121 45,249 +215
Feb20 190308 64.67 65.01 63.61 65.01 -0.47 1,616 40,971 +286
Mar20 190308 63.53 64.91 63.53 64.91 -0.46 1,856 30,903 +378
Apr20 190308 64.79 64.79 64.79 64.79 -0.45 383 21,763 +73
May20 190308 63.41 64.66 63.40 64.66 -0.44 412 15,512 -97
Jun20 190308 64.46 64.60 62.95 64.50 -0.44 9,019 86,648 -558
Total Volume and Open Interest 792,097 2,252,156 +12,390
Gas Oil(ICE)
Mar19 190308 620.75 621.25 603.50 610.25 -12.00 39,126 58,784 -7,943
Apr19 190308 614.50 614.75 596.00 603.00 -12.25 95,366 184,914 +6,906
May19 190308 610.75 611.25 593.25 599.75 -12.25 49,658 126,829 +4,398
Jun19 190308 609.50 609.75 592.00 598.50 -12.00 45,025 102,052 +8,267
Jul19 190308 609.25 610.00 593.25 599.50 -11.50 12,203 49,044 +2,897
Aug19 190308 611.50 612.25 595.50 601.75 -11.25 5,146 37,549 +1,376
Sep19 190308 615.25 615.25 598.50 604.50 -11.25 5,907 42,404 +886
Oct19 190308 617.25 617.75 601.50 607.50 -11.25 4,671 35,897 +153
Nov19 190308 617.50 618.00 602.00 607.75 -11.00 2,478 20,864 +259
Dec19 190308 618.25 618.25 602.50 608.00 -10.75 11,658 92,475 -562
Total Volume and Open Interest 279,370 941,301 +16,843
Ethanol(CBOT)
Apr19 190308 1.314 1.317 1.294 1.299 -0.019 266 864 -51
May19 190308 1.331 1.332 1.301 1.312 -0.019 128 171 -43
Jun19 190308 1.345 1.345 1.320 1.325 -0.016 10 83 +2
Jul19 190308 1.343 1.343 1.338 1.338 -0.013 11 19 +10
Aug19 190308 1.340 1.340 1.340 1.340 -0.013 0 10 +0
Sep19 190308 1.331 1.331 1.331 1.331 -0.013 0 12 +0
Oct19 190308 1.306 1.306 1.306 1.306 -0.013      
Nov19 190308 1.306 1.306 1.306 1.306 -0.013      
Total Volume and Open Interest 415 1,179 -82
WTI Crude Oil(ICE)
Apr19 190308 56.43 56.46 54.53 56.07 -0.59 49,695 58,488 -4,974
May19 190308 56.71 56.73 54.88 56.43 -0.60 66,835 63,191 -34
Jun19 190308 57.07 57.07 55.34 56.87 -0.61 41,713 109,453 -2,987
Jul19 190308 57.36 57.39 55.80 57.32 -0.63 18,382 31,291 +778
Aug19 190308 57.64 57.74 56.17 57.68 -0.66 10,363 17,518 -543
Sep19 190308 57.90 58.00 56.54 57.94 -0.67 6,263 37,666 +1,089
Oct19 190308 57.84 58.17 56.67 58.10 -0.68 1,428 9,068 -434
Nov19 190308 58.17 58.19 57.00 58.19 -0.67 410 7,076 -132
Dec19 190308 58.29 58.29 56.79 58.22 -0.65 14,125 118,893 +2,351
Jan20 190308 58.20 58.20 58.20 58.20 -0.62 41 5,770 +32
Feb20 190308 58.15 58.15 58.15 58.15 -0.59 74 4,681 -43
Mar20 190308 58.07 58.07 58.07 58.07 -0.56 51 8,106 -28
Apr20 190308 57.97 57.97 57.97 57.97 -0.53 5 2,494 -1
May20 190308 57.84 57.84 57.84 57.84 -0.50 2 1,737 +2
Jun20 190308 56.63 57.69 56.54 57.69 -0.51 2,412 30,943 +175
Jul20 190308 57.53 57.53 57.53 57.53 -0.49 18 2,364 +10
Total Volume and Open Interest 219,509 604,976 -3,170
US Dollar Index(ICE)
Mar19 190308 97.550 97.595 97.180 97.270 -0.358 27,952 47,361 +919
Jun19 190308 97.060 97.090 96.540 96.760 -0.362 5,691 8,447 +403
Sep19 190308 96.580 96.580 96.255 96.255 -0.363 28 265 +0
Total Volume and Open Interest 33,671 56,224 +1,327
Australian Dollar(CME)
Mar19 190308 70.16 70.53 70.04 70.48 +0.36 104,488 144,286 +8,000
Jun19 190308 70.26 70.62 70.14 70.57 +0.36 2,795 5,788 +1,277
Sep19 190308 70.35 70.68 70.33 70.68 +0.37 10 128 -4
Total Volume and Open Interest 107,698 151,014 +9,241
British Pound(CME)
Mar19 190308 130.88 131.13 129.95 130.19 -0.62 93,347 173,363 -1,120
Jun19 190308 131.48 131.71 130.55 130.78 -0.61 3,142 15,782 +233
Sep19 190308 131.83 131.83 131.22 131.35 -0.62 5 386 -1
Total Volume and Open Interest 97,119 192,572 -925
Canadian Dollar(CME)
Mar19 190308 74.35 74.69 74.28 74.57 +0.24 98,331 134,261 +1,497
Jun19 190308 74.53 74.85 74.43 74.73 +0.25 3,288 9,635 +166
Sep19 190308 74.66 74.91 74.62 74.88 +0.24 160 2,070 +64
Dec19 190308 74.79 75.05 74.79 75.03 +0.23 288 1,726 +268
Total Volume and Open Interest 102,282 148,488 +1,936
Japanese Yen(CME)
Mar19 190308 89.66 90.44 89.62 90.09 +0.37 88,920 198,800 -343
Jun19 190308 90.31 91.08 90.27 90.73 +0.36 6,018 7,151 +1,649
Sep19 190308 91.15 91.44 91.15 91.39 +0.37 34 185 +32
Total Volume and Open Interest 101,498 208,395 +1,312
Swiss Franc(CME)
Mar19 190308 98.99 99.38 98.91 99.34 +0.46 17,800 76,772 -1,484
Jun19 190308 99.84 100.23 99.74 100.19 +0.47 1,540 2,635 +1,313
Sep19 190308 101.05 101.05 101.05 101.05 +0.47 0 21 +0
Total Volume and Open Interest 19,340 79,450 -171
EuroFX(CME)
Mar19 190308 112.02 112.54 111.93 112.50 +0.59 149,341 489,984 -8,969
Jun19 190308 112.86 113.39 112.78 113.36 +0.60 16,206 38,929 +6,612
Sep19 190308 113.79 114.23 113.77 114.23 +0.61 164 3,445 -28
Total Volume and Open Interest 167,006 539,626 -2,127
Mexican Peso(CME)
Mar19 190308 510.25 513.25 509.25 512.25 +3.00 99,795 209,550 -34,682
Apr19 190308 510.00 510.00 510.00 510.00 +3.00      
Total Volume and Open Interest 129,573 238,568 -8,073
Brazilian Real(CME)
Apr19 190308 256.70 259.20 255.80 258.10 +1.40 4,571 10,919 +757
May19 190308 257.75 258.55 255.35 257.55 +1.35 0 153 +0
Jun19 190308 255.90 257.85 254.85 256.90 +1.35 1,804 4,114 -1,478
Jul19 190308 256.40 257.25 254.95 256.40 +1.40      
Total Volume and Open Interest 6,375 15,186 -721
30-Year T-Bonds(CBOT)
Mar19 190308 146~140 146~280 146~040 146~210 +0~060 8,066 28,304 -2,730
Jun19 190308 145~250 146~060 145~140 145~310 +0~060 314,355 929,209 -3,611
Sep19 190308 145~120 145~120 145~120 145~120 +0~060 0 1 +0
Total Volume and Open Interest 322,421 957,514 -6,341
10-Year T-Notes(CBOT)
Mar19 190308 122~125 122~225 122~105 122~165 +0~030 45,404 67,934 -19,725
Jun19 190308 122~190 122~305 122~170 122~245 +0~035 1,601,046 3,752,367 +58,483
Sep19 190308 122~220 122~220 122~220 122~220 +0~035      
Total Volume and Open Interest 1,646,450 3,820,301 +38,758
5-Year T-Notes(CBOT)
Mar19 190308 114~234 114~306 114~232 114~270 +0~016 50,238 128,131 -18,878
Jun19 190308 114~270 115~022 114~260 114~300 +0~016 924,704 4,104,481 +47,865
Sep19 190308 114~300 114~300 114~300 114~300 +0~016      
Total Volume and Open Interest 974,942 4,232,612 +28,987
2 Year T-Notes(CBOT)
Mar19 190308 106~025 106~040 106~023 106~031 +0~001 16,560 19,255 -6,582
Jun19 190308 106~047 106~073 106~044 106~056 +0~005 472,990 2,872,024 -28,677
Sep19 190308 106~056 106~056 106~056 106~056 +0~005      
Total Volume and Open Interest 489,550 2,891,279 -35,259
Eurodollars(CME)
Mar19 190308 97.395 97.402 97.395 97.400 +0.003 190,604 1,398,577 +25,710
Jun19 190308 97.390 97.410 97.385 97.390 unch 232,768 1,340,007 +3,512
Sep19 190308 97.395 97.425 97.385 97.395 unch 175,662 1,196,643 +5,335
Dec19 190308 97.380 97.420 97.370 97.385 +0.005 317,611 1,787,721 -21,730
Mar20 190308 97.455 97.500 97.440 97.465 +0.010 249,185 1,007,010 -20,491
Jun20 190308 97.500 97.555 97.495 97.520 +0.010 188,588 921,943 -6,797
Sep20 190308 97.550 97.605 97.540 97.570 +0.010 133,847 811,798 +478
Dec20 190308 97.555 97.615 97.545 97.580 +0.010 179,106 947,010 -9,878
Mar21 190308 97.595 97.650 97.585 97.615 +0.010 99,175 605,861 +6,460
Jun21 190308 97.600 97.655 97.595 97.625 +0.015 59,963 389,827 -7,358
Sep21 190308 97.600 97.660 97.595 97.630 +0.015 61,299 362,981 +2,735
Dec21 190308 97.585 97.640 97.580 97.610 +0.015 74,217 415,246 +7,493
Mar22 190308 97.575 97.630 97.570 97.600 +0.015 33,726 293,810 +261
Jun22 190308 97.555 97.615 97.555 97.585 +0.015 32,237 249,344 -1,654
Sep22 190308 97.535 97.590 97.535 97.565 +0.020 22,518 171,369 -4,447
Dec22 190308 97.505 97.560 97.505 97.535 +0.020 26,098 158,544 +1,191
Mar23 190308 97.485 97.535 97.480 97.510 +0.020 17,137 89,941 -500
Jun23 190308 97.455 97.505 97.450 97.480 +0.015 19,261 77,998 -1,159
Total Volume and Open Interest 2,173,154 12,652,796 -12,904
Ultra T-Bond(CBOT)
Mar19 190308 160~14 161~03 160~01 161~00 +0~16 3,131 15,384 -1,663
Jun19 190308 161~18 162~05 161~00 162~01 +0~16 137,142 1,109,371 -5,686
Sep19 190308 162~01 162~01 162~01 162~01 +0~16      
Total Volume and Open Interest 140,273 1,124,755 -7,349
Ultra 10-Yr T-Note(CBOT)
Mar19 190308 130~215 130~315 130~175 130~255 +0~040 5,620 12,904 -3,616
Jun19 190308 130~090 130~215 130~060 130~145 +0~045 227,572 651,746 +3,620
Sep19 190308 130~145 130~145 130~145 130~145 +0~045      
Total Volume and Open Interest 233,192 664,650 +4
30 Day Federal Funds(CBOT)
Mar19 190308 97.600 97.603 97.598 97.598 unch 8,860 111,589 -2,292
Apr19 190308 97.600 97.605 97.600 97.600 unch 15,141 261,546 -1,544
May19 190308 97.605 97.605 97.600 97.600 unch 10,780 168,720 -1,313
Jun19 190308 97.605 97.610 97.600 97.600 unch 5,253 86,758 -789
Jul19 190308 97.610 97.625 97.605 97.610 unch 14,904 187,155 -4,149
Aug19 190308 97.610 97.625 97.605 97.610 unch 14,925 135,354 -2,783
Total Volume and Open Interest 163,291 1,638,695 -5,451
Japanese Govt Bonds(SGX)
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      
Dec19 190307 152.52 152.52 152.52 152.52 -0.01      
Total Volume and Open Interest 2,492 19,484 +163
Euro-Buxl(EUREX)
Jun19 190308 185.22 186.68 185.16 186.06 +0.46 82,964 247,688 +6,053
Sep19 190308 184.84 184.84 184.60 184.60 +0.46 2 2 +0
Dec19 190308 183.66 183.66 183.66 183.66        
Euro-Bund(EUREX)
Jun19 190308 164.44 164.74 164.31 164.39 -0.15 972,541 2,058,176 +53,722
Sep19 190308 166.68 166.72 166.30 166.38 -0.11 744 2,783 +1,223
Dec19 190308 164.32 164.32 164.32 164.32        
Euro-Bobl(EUREX)
Jun19 190308 132.58 132.66 132.43 132.44 -0.18 656,863 1,432,168 +47,168
Sep19 190308 132.44 132.44 132.44 132.44 -0.18      
Dec19 190308 132.81 132.81 132.81 132.81        
Euro-Schatz(EUREX)
Jun19 190308 111.86 111.87 111.82 111.83 -0.03 481,788 1,949,712 +122,015
Sep19 190308 111.83 111.83 111.83 111.83 -0.03      
Dec19 190308 110.93 110.93 110.93 110.93        
3-Mth Euribor(EUREX)
Mar19 190308 100.310 100.310 100.310 100.310 unch 100 2,614 +0
Jun19 190308 100.300 100.300 100.300 100.300 unch 100 1,678 +0
Sep19 190308 100.295 100.295 100.295 100.295 unch 0 2,030 +0
Total Volume and Open Interest 200 13,320 +1
Long Gilt(LIFFE)
Mar19 190308 124~06 124~06 124~00 124~03 -0~09 4,385 90,452 -4,121
Jun19 190308 127~09 127~15 127~00 127~04 -0~11 178,571 638,689 +415
Total Volume and Open Interest 182,956 729,190 -3,706
3-Mth Short Sterling(LIFFE)
Mar19 190308 99.15 99.15 99.14 99.15 unch 26,383 584,766 -4,520
Jun19 190308 99.12 99.14 99.11 99.13 +0.00 76,377 513,236 +2,002
Sep19 190308 99.08 99.09 99.07 99.08 +0.00 67,795 475,187 +5,103
Dec19 190308 99.04 99.04 99.01 99.03 -0.01 68,850 626,130 +5,717
Mar20 190308 99.00 99.01 98.98 99.00 -0.00 71,492 358,770 -3,782
Jun20 190308 98.96 98.97 98.94 98.96 -0.01 69,644 348,735 +1,563
Total Volume and Open Interest 787,097 4,122,458 +22,659
3-Mth Euribor(LIFFE)
Mar19 190308 100.310 100.310 100.305 100.305 unch 30,555 516,665 -6,599
Jun19 190308 100.295 100.300 100.295 100.295 unch 56,411 747,312 +69
Sep19 190308 100.295 100.300 100.295 100.295 unch 70,326 663,877 +9,653
Total Volume and Open Interest 978,791 5,198,330 +23,179
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 190308 98.18 98.22 98.18 98.21 +0.02 77,245 262,650 +3,287
Sep19 190308 98.27 98.30 98.26 98.30 +0.03 71,694 238,292 +11,977
Dec19 190308 98.32 98.35 98.31 98.35 +0.03 52,244 229,648 +1,900
Mar20 190308 98.35 98.38 98.34 98.38 +0.03 43,622 196,949 +175
Jun20 190308 98.35 98.39 98.35 98.38 +0.03 20,347 146,721 -205
Sep20 190308 98.34 98.38 98.34 98.38 +0.04 13,767 77,850 +1,621
Dec20 190308 98.32 98.36 98.32 98.36 +0.04 16,760 57,590 +3,927
Mar21 190308 98.30 98.34 98.30 98.34 +0.05 8,254 15,490 +4,958
Jun21 190308 98.29 98.32 98.28 98.32 +0.06 7 3,283 +5
Total Volume and Open Interest 315,087 1,275,149 +13,414
10-Year Aus T-Bonds(SFE)
Mar19 190308 97.92 97.98 97.92 97.97 +0.05 165,002 1,279,535 +586
Jun19 190308 97.92 97.98 97.92 97.97 +0.05 17,664 37,241 +14,275
Total Volume and Open Interest 182,666 1,316,776 +14,861
3-Year Aus T-Bonds(SFE)
Mar19 190308 98.38 98.41 98.38 98.40 +0.02 292,982 1,382,090 +33,243
Jun19 190308 98.44 98.47 98.44 98.46 +0.02 16,200 89,987 +13,997
Total Volume and Open Interest 309,182 1,472,077 +47,240
Gold(CMX)
Apr19 190308 1286.7 1301.3 1285.6 1299.3 +13.2 192,932 295,365 -1,275
Jun19 190308 1293.2 1307.8 1292.2 1306.0 +13.2 13,124 110,434 +6,853
Aug19 190308 1300.1 1313.8 1300.1 1312.3 +13.3 2,607 28,913 +1,068
Oct19 190308 1306.7 1319.2 1306.7 1318.3 +13.6 725 5,039 +94
Dec19 190308 1312.3 1325.7 1312.2 1324.3 +13.6 1,098 23,542 -41
Feb20 190308 1319.3 1330.3 1319.3 1330.3 +13.7 344 9,061 +59
Apr20 190308 1331.0 1336.4 1331.0 1335.9 +13.6 6 2,308 +5
Jun20 190308 1342.9 1342.9 1341.8 1341.8 +13.6 142 1,567 +90
Aug20 190308 1347.5 1347.5 1347.5 1347.5 +13.6 0 4 +0
Oct20 190308 1352.6 1352.6 1352.6 1352.6 +13.6 0 6 +0
Dec20 190308 1358.5 1358.5 1358.5 1358.5 +13.6 2 1,243 -2
Total Volume and Open Interest 211,038 478,136 +6,825
Silver(CMX)
Mar19 190308 1504.5 1527.2 1504.5 1527.2 +31.2 25 554 -352
May19 190308 1505.5 1538.5 1501.5 1534.9 +30.9 56,765 139,939 +882
Jul19 190308 1513.0 1548.0 1511.5 1544.2 +30.9 2,824 27,506 +722
Sep19 190308 1522.0 1556.0 1521.5 1553.6 +31.0 321 7,710 -94
Dec19 190308 1537.5 1570.0 1537.5 1567.5 +31.1 403 13,573 +118
Mar20 190308 1576.0 1581.3 1576.0 1581.3 +31.2 64 693 +13
May20 190308 1580.0 1589.6 1580.0 1589.6 +31.2 0 4 +0
Total Volume and Open Interest 60,501 191,329 +1,305
Platinum(NYMEX)
Apr19 190308 816.4 822.5 812.6 817.6 +0.5 20,080 59,073 -3,241
Jul19 190308 821.1 828.0 819.4 823.2 +0.5 4,075 17,527 +3,278
Oct19 190308 823.8 831.1 823.8 828.5 +0.6 110 933 +100
Jan20 190308 829.7 836.0 829.7 833.4 +0.3 16 98 +14
Total Volume and Open Interest 24,283 77,635 +152
Palladium(NYMEX)
Mar19 190308 1502.40 1502.40 1489.00 1489.00 -23.40 7 76 -3
Jun19 190308 1484.50 1487.00 1455.60 1459.00 -23.40 4,500 24,362 +411
Sep19 190308 1453.00 1470.10 1442.20 1445.50 -23.20 227 2,043 +196
Total Volume and Open Interest 4,735 27,069 +604
Copper(CMX)
Mar19 190308 289.60 290.25 287.70 289.40 -1.75 990 3,311 -211
May19 190308 291.45 291.85 287.45 289.35 -1.70 51,453 132,968 +1,335
Jul19 190308 292.15 292.45 288.10 289.95 -1.80 11,559 49,218 +1,574
Sep19 190308 292.05 292.05 288.85 290.40 -1.95 6,285 35,779 +1,052
Dec19 190308 292.20 292.20 289.20 290.80 -2.05 2,861 23,216 +447
Total Volume and Open Interest 73,668 259,332 +4,170
E-mini DJIA Index(CBOT)
Mar19 190308 25449 25522 25213 25495 +28 198,158 83,213 -2,048
Jun19 190308 25496 25555 25246 25528 +25 6,002 5,513 +1,988
Sep19 190308 25318 25553 25290 25547 +27 3 25 +0
Dec19 190308 25545 25545 25385 25545 +16 0 6 +0
Total Volume and Open Interest 204,163 88,757 -60
S & P 500(CME)
Mar19 190308 2728.00 2747.00 2723.00 2747.00 -3.00 3,046 46,054 +520
Jun19 190308 2756.10 2756.30 2727.90 2751.90 -3.20 1,455 1,668 +777
Sep19 190308 2756.30 2756.30 2756.30 2756.30 -3.40      
Dec19 190308 2760.90 2760.90 2760.90 2760.90 -4.10 0 5 +0
Total Volume and Open Interest 4,501 47,727 +1,297
S & P 500 E-Mini(CME)
Mar19 190308 2749.00 2751.50 2722.00 2747.00 -3.00 1,509,846 2,384,998 -37,696
Jun19 190308 2754.50 2756.75 2726.50 2752.00 -3.00 167,550 275,208 +83,715
Sep19 190308 2759.00 2760.50 2731.75 2756.25 -3.50 483 6,788 +191
Dec19 190308 2761.00 2762.25 2737.75 2761.00 -4.00 2 701 -2
Total Volume and Open Interest 1,677,881 2,669,779 +46,208
NASDAQ 100 E-Mini(CME)
Mar19 190308 7025.50 7034.00 6939.00 7026.75 -0.75 444,302 221,578 -1,253
Jun19 190308 7053.00 7062.50 6965.75 7053.75 -2.25 7,616 11,499 +2,123
Sep19 190308 7080.00 7086.50 6993.75 7079.25 -1.75 31 458 +1
Total Volume and Open Interest 451,949 233,541 +871
S&P Midcap 400(CME) e-Mini
Mar19 190308 1864.60 1867.20 1850.80 1859.80 -6.00 16,912 64,630 -2,282
Jun19 190308 1870.70 1872.70 1855.50 1864.30 -6.70 3,453 3,846 +3,110
Sep19 190308 1868.00 1868.00 1868.00 1868.00 -5.20 0 1 +0
Total Volume and Open Interest 20,365 68,477 +828
Volatility Index(CBOE)
Mar19 190308 16.75 17.90 16.55 16.68 -0.05 91,330 117,288 -6,325
Apr19 190308 16.85 17.70 16.85 16.98 +0.10 70,509 122,471 +5,411
May19 190308 17.15 17.77 17.10 17.23 +0.10 20,453 33,304 +1,877
Jun19 190308 17.25 17.81 17.22 17.35 +0.07 7,698 23,883 +578
Total Volume and Open Interest 197,890 343,737 +1,921
S & P 600(CME)
Mar19 190308 934.90 934.90 934.90 934.90 -1.00      
Jun19 190308 935.60 935.60 935.60 935.60 -0.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190308 1524.00 1526.70 1512.60 1525.70 +2.10 172,797 504,402 +455
Jun19 190308 1529.50 1531.80 1517.60 1530.70 +1.90 17,122 19,676 +10,538
Sep19 190308 1532.80 1532.80 1532.80 1532.80 +1.10      
Total Volume and Open Interest 189,919 524,078 +10,993
Nikkei 225(CME)
Jun19 190308 21110 21175 20680 20935 -190 20,300 22,342 +6,138
Sep19 190308 20885 21100 20840 20885 -150      
Total Volume and Open Interest 42,829 34,886 -4,374
Nikkei 225(SGX)
Mar19 190308 21610 21645 21405 21430 unch 132,356 151,201 +5,318
Jun19 190308 20775 20795 20730 20760 -475 91,661 100,218 +40,506
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 190308 21080 21145 20645 20905 -185 49,202 42,354 +16,754
Sep19 190308 20760 21045 20615 20835 -165      
Total Volume and Open Interest 99,786 88,830 +1,589
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190308 20910 20910 20690 20910 -180      
Sep19 190308 20840 20840 20840 20840 -160      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Mar19 190308 5238.0 5253.0 5220.5 5231.0 -36.0 67,864 319,250 +564
Apr19 190308 5216.0 5230.0 5205.0 5212.0 -36.0 2,183 6,569 +2,163
May19 190308 5150.5 5150.5 5150.5 5150.5 -36.0      
Jun19 190308 5098.5 5098.5 5078.5 5083.5 -36.5 93 7,156 +58
Total Volume and Open Interest 70,140 394,985 +2,785
Hang Seng Index(HKFE)
Mar19 190308 28745 28782 28176 28236 -487 204,771 122,366 +809
Apr19 190308 28776 28811 28215 28271 -494 1,102 2,493 +702
Total Volume and Open Interest 206,843 140,784 +2,149
DAX(EUREX)
Mar19 190308 11479.5 11498.5 11404.5 11465.5 -45.0 98,994 132,386 +9,019
Jun19 190308 11495.0 11500.0 11420.0 11480.5 -45.5 990 12,479 +7,104
Sep19 190308 11452.0 11468.5 11428.0 11468.5 -45.5 1 143 +17
Total Volume and Open Interest 99,985 145,008 +16,140
Mini-DAX(EUREX)
Mar19 190308 11492.0 11499.0 11404.0 11465.5 -45.0 44,852 17,670 +166
Jun19 190308 11473.0 11505.0 11421.0 11480.5 -45.5 172 1,195 +416
Sep19 190308 11433.0 11468.5 11433.0 11468.5 -45.5 27 44 +8
Total Volume and Open Interest 45,051 18,909 +590
DJ EuroSTOXX 50(EUREX)
Mar19 190308 3295 3303 3272 3288 -18 1,103,771 4,189,882 +227,349
Jun19 190308 3216 3216 3188 3203 -18 167,587 727,619 +219,158
Sep19 190308 3192 3194 3184 3193 -18 103 12,386 +109
Total Volume and Open Interest 1,276,461 5,091,607 +446,618
Swiss Market Index(EUREX)
Mar19 190308 9275 9307 9227 9260 -51 34,119 208,945 +899
Jun19 190308 9098 9124 9042 9076 -52 1,424 24,729 +2,488
Sep19 190308 9047 9047 9047 9047 -52 15 61 +0
Total Volume and Open Interest 35,558 233,735 +3,387
FT-SE 100(EURONEXT)
Mar19 190308 7134.00 7141.00 7074.50 7112.00 -31.00 116,405 654,634 +5,446
Jun19 190308 7032.00 7055.00 6991.00 7028.00 -31.50 17,218 9,214 +6,293
Sep19 190308 6960.00 6960.00 6960.00 6960.00 -30.50 2 25 +0
Total Volume and Open Interest 133,625 663,875 +11,739
SPI 200(SFE)
Mar19 190308 6270.0 6287.0 6200.0 6204.0 -66.0 55,365 352,645 +10,592
Jun19 190308 6253.0 6273.0 6191.0 6193.0 -65.0 2,582 6,378 +2,346
Sep19 190308 6137.0 6137.0 6137.0 6137.0 -65.0 0 2,841 +0
Total Volume and Open Interest 57,947 363,442 +12,938
FTSE MIB(ISE)
Mar19 190308 20585.00 20675.00 20385.00 20493.00 -216.00 17,108 82,968 -227
Jun19 190308 19995.00 20095.00 19810.00 19921.00 -221.00 2,037 4,132 +1,600
Sep19 190308 19715.00 19855.00 19715.00 19794.00 -223.00 13 25 +10
Total Volume and Open Interest 19,158 87,125 +1,383
KOSPI 200(KFE)
Mar19 190308 278.80 279.40 274.90 275.05 -3.85 197,553 311,235 -295
Jun19 190308 279.40 280.00 275.60 275.80 -3.80 2,325 40,768 +6,803
Sep19 190308 279.65 279.65 276.00 276.25 -4.25 18 1,525 +7
Total Volume and Open Interest 199,896 399,195 +6,915
GSCI(CME)
Mar19 190308 416.00 421.50 414.65 421.20 -1.35 51 13,789 -44
Apr19 190308 417.45 423.00 416.85 422.80 -1.45 35 50 +35
May19 190308 425.15 425.15 420.95 425.15 -1.45      
Total Volume and Open Interest 86 13,839 -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

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