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 Mon March 11, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190311 884.50 884.50 877.75 877.75 -6.00 2,606 1,126 -608
May19 190311 898.00 899.00 889.50 890.00 -5.75 116,229 322,222 -10,746
Jul19 190311 911.75 912.75 903.25 904.00 -5.75 56,645 186,337 +5,036
Aug19 190311 917.75 919.00 909.75 910.25 -5.75 15,245 22,277 +2,135
Sep19 190311 922.50 924.00 915.00 915.50 -5.50 2,539 9,074 +338
Nov19 190311 932.25 933.25 924.50 925.50 -5.00 30,515 104,037 +4,269
Jan20 190311 941.50 942.50 934.25 935.25 -4.50 4,955 9,326 +685
Mar20 190311 946.00 948.25 940.50 942.00 -4.00 9,973 17,049 +4,288
May20 190311 952.25 954.50 947.00 948.50 -3.50 1,063 2,452 +275
Jul20 190311 958.50 961.25 954.50 955.75 -3.75 728 4,651 +324
Aug20 190311 958.00 958.00 958.00 958.00 -3.75 4 113 +3
Sep20 190311 955.75 955.75 955.75 955.75 -4.00 2 80 +1
Nov20 190311 962.50 964.25 958.00 959.50 -3.00 174 2,744 +24
Jan21 190311 964.00 964.00 964.00 964.00 -3.00 0 5 +0
Total Volume and Open Interest 240,678 681,602 +6,024
Soybean Meal(CBOT)
Mar19 190311 299.30 299.30 296.50 296.70 -2.40 1,099 704 -164
May19 190311 304.00 304.70 301.00 301.30 -2.40 48,094 212,724 -1,695
Jul19 190311 308.00 308.50 304.90 305.30 -2.30 18,110 104,079 +991
Aug19 190311 309.80 310.20 306.70 307.10 -2.20 4,284 18,454 -274
Sep19 190311 311.60 311.80 308.50 308.90 -2.10 1,458 17,790 -84
Oct19 190311 312.10 312.80 309.60 310.00 -1.90 979 15,594 +234
Dec19 190311 314.20 314.70 311.50 312.00 -1.90 6,832 53,159 -613
Jan20 190311 314.80 315.70 312.80 313.10 -1.80 629 5,092 -32
Mar20 190311 316.40 316.50 313.80 314.20 -1.70 1,944 11,204 +340
May20 190311 315.30 317.20 314.60 315.10 -1.10 582 6,674 -120
Total Volume and Open Interest 84,253 447,934 -1,288
Soybean Oil(CBOT)
Mar19 190311 29.41 29.50 29.27 29.40 +0.01 538 609 -74
May19 190311 29.75 29.79 29.47 29.64 -0.01 63,463 216,257 -5,977
Jul19 190311 30.08 30.12 29.80 29.97 +0.01 32,566 124,387 -3,795
Aug19 190311 30.20 30.27 29.95 30.12 +0.01 9,383 21,481 -999
Sep19 190311 30.37 30.43 30.11 30.28 +0.01 4,995 17,563 +1,107
Oct19 190311 30.51 30.57 30.26 30.43 +0.01 942 11,302 +282
Dec19 190311 30.80 30.85 30.54 30.71 +0.03 8,407 65,502 +1,608
Jan20 190311 30.93 31.10 30.80 30.95 +0.02 823 6,199 +263
Mar20 190311 31.27 31.37 31.07 31.24 +0.04 1,724 10,420 +102
May20 190311 31.40 31.63 31.36 31.51 +0.04 324 1,968 +90
Total Volume and Open Interest 123,183 479,311 -7,384
Canola(WCE)
Mar19 190311 450.8 450.8 450.8 450.8 -1.5      
May19 190311 456.6 457.1 454.0 455.8 -1.5 8,858 106,694 +423
Jul19 190311 465.4 465.8 462.4 464.1 -2.0 5,187 50,852 -702
Nov19 190311 478.9 479.0 475.3 477.1 -2.3 4,886 25,044 +703
Jan20 190311 483.1 484.9 481.7 483.5 -2.5 664 2,720 +15
Total Volume and Open Interest 19,750 185,775 +496
Corn(CBOT)
Mar19 190311 357.50 357.50 352.25 352.50 -2.25 2,482 1,676 -809
May19 190311 366.00 367.25 361.50 362.00 -2.25 254,904 789,901 +22
Jul19 190311 375.25 376.50 371.00 371.50 -2.00 150,395 358,902 +8,743
Sep19 190311 381.25 383.25 378.00 378.25 -2.00 47,501 193,219 +8,434
Dec19 190311 389.75 391.00 386.25 386.50 -2.00 42,436 279,791 +4,660
Mar20 190311 401.25 402.25 398.50 398.50 -1.50 6,305 53,739 +984
May20 190311 407.50 407.75 404.00 404.50 -1.25 1,207 7,048 +190
Jul20 190311 411.25 411.25 407.25 408.25 -1.00 1,921 14,717 +565
Sep20 190311 401.50 401.50 400.00 400.75 -0.25 415 1,913 +112
Dec20 190311 406.50 406.75 403.50 403.50 -2.00 1,000 11,418 +218
Total Volume and Open Interest 508,568 1,713,056 +23,118
Wheat(CBOT)
Mar19 190311 430.25 430.25 422.25 422.25 -10.50 69 84 -98
May19 190311 439.50 441.75 427.00 428.50 -11.00 86,490 249,556 +3,374
Jul19 190311 446.00 449.50 435.50 437.00 -10.50 41,769 125,657 +5,372
Sep19 190311 456.75 458.50 444.50 446.00 -11.00 16,031 51,173 +4,071
Dec19 190311 470.50 473.50 459.50 461.00 -11.00 7,546 56,327 +1,183
Mar20 190311 484.50 485.75 472.50 474.00 -11.00 1,535 8,948 +358
Total Volume and Open Interest 154,263 499,923 +14,481
Wheat(KCBT)
Mar19 190311 414.25 414.25 414.25 414.25 -10.50 17 25 -10
May19 190311 431.75 433.25 418.75 420.25 -10.50 31,465 160,787 -322
Jul19 190311 440.00 442.25 428.25 429.75 -10.50 18,613 84,921 +262
Sep19 190311 453.50 455.50 441.00 442.25 -11.25 8,603 21,476 +2,896
Dec19 190311 473.25 474.75 462.00 463.00 -10.25 4,110 26,946 +498
Mar20 190311 485.25 490.50 479.75 480.75 -9.00 1,317 3,604 +139
May20 190311 501.00 501.50 490.75 491.50 -9.50 656 1,565 +255
Total Volume and Open Interest 65,166 301,581 +3,832
Wheat(MGE)
Mar19 190311 550.75 550.75 550.75 550.75 -5.00 17 5 -14
May19 190311 549.25 555.25 544.00 546.25 -3.00 4,110 33,181 +313
Jul19 190311 555.00 556.25 547.00 548.75 -2.50 1,695 13,571 +607
Sep19 190311 560.75 562.25 554.75 555.75 -2.00 1,526 9,087 +373
Dec19 190311 569.75 572.00 567.50 568.25 -2.00 629 4,963 +193
Mar20 190311 582.75 584.25 580.25 581.00 -2.25 677 1,253 +246
Total Volume and Open Interest 8,659 62,084 +1,723
Oats(CBOT)
Mar19 190311 253.25 253.25 253.25 253.25 -1.00 2 2 +0
May19 190311 263.00 264.75 262.00 262.50 -1.00 341 3,382 -41
Jul19 190311 264.00 264.50 262.50 262.75 -1.00 45 468 -3
Sep19 190311 260.00 260.00 260.00 260.00 -1.75 6 58 +1
Total Volume and Open Interest 402 4,268 -42
Rough Rice(CBOT)
Mar19 190311 10.47 10.47 10.47 10.47 -0.12 10 4 +0
May19 190311 10.82 10.88 10.64 10.72 -0.10 1,114 7,563 -377
Jul19 190311 10.99 11.02 10.81 10.87 -0.11 97 228 +38
Sep19 190311 10.93 10.93 10.78 10.78 -0.10 0 20 +0
Total Volume and Open Interest 1,221 7,816 -339
Live Cattle(CME)
Apr19 190311 129.500 129.650 128.600 129.000 -0.685 34,568 135,020 -8,231
Jun19 190311 120.830 120.900 119.785 120.250 -0.700 35,839 151,561 +6,560
Aug19 190311 116.950 117.050 116.135 116.650 -0.530 21,143 76,764 +3,976
Oct19 190311 117.000 117.200 116.250 116.900 -0.500 10,990 46,377 +2,022
Dec19 190311 119.650 119.950 118.850 119.750 -0.250 2,934 16,091 +996
Feb20 190311 120.750 121.250 120.230 121.135 -0.115 327 3,802 +47
Total Volume and Open Interest 106,075 432,101 +5,514
Feeder Cattle(CME)
Mar19 190311 143.200 143.235 141.750 142.300 -1.635 2,725 7,934 -818
Apr19 190311 147.185 147.235 145.200 145.985 -1.715 8,791 20,485 -1,388
May19 190311 148.080 148.080 146.380 147.400 -1.135 7,917 14,620 +1,516
Aug19 190311 152.150 152.685 150.900 152.500 -0.200 2,298 9,320 +100
Sep19 190311 153.100 153.400 151.700 153.250 -0.130 417 1,434 +55
Oct19 190311 152.950 153.550 151.935 153.380 -0.270 300 804 +45
Nov19 190311 152.130 153.250 151.880 153.130 -0.270 85 381 +24
Total Volume and Open Interest 22,542 55,157 -465
Lean Hogs(CME)
Apr19 190311 60.750 63.500 60.150 62.850 +2.300 32,054 85,842 -9,998
May19 190311 69.285 71.200 68.750 71.035 +2.105 348 2,553 +97
Jun19 190311 78.750 80.135 78.050 79.950 +1.770 27,699 57,759 +3,035
Jul19 190311 80.450 82.135 79.900 81.950 +1.900 9,293 29,229 +624
Aug19 190311 81.000 82.650 80.300 82.480 +1.800 6,493 28,146 +495
Oct19 190311 69.885 71.200 69.785 70.930 +1.130 3,203 32,417 +1,193
Dec19 190311 64.500 65.475 64.475 65.350 +1.170 1,528 15,051 +614
Feb20 190311 67.930 68.600 67.830 68.500 +0.965 366 3,248 +160
Total Volume and Open Interest 81,337 257,961 -3,638
Class III Milk(CME)
Mar19 190311 14.98 14.98 14.91 14.93 -0.04 252 4,096 -25
Apr19 190311 14.77 14.84 14.77 14.80 unch 274 3,456 -40
May19 190311 15.02 15.09 15.00 15.07 +0.04 128 3,709 -7
Jun19 190311 15.38 15.44 15.38 15.41 +0.01 60 2,566 +19
Jul19 190311 15.89 15.90 15.88 15.90 +0.01 32 1,984 -2
Aug19 190311 16.16 16.18 16.14 16.16 +0.01 3 1,403 -1
Sep19 190311 16.38 16.40 16.38 16.40 +0.01 2 1,765 +1
Oct19 190311 16.34 16.38 16.34 16.38 +0.01 0 1,236 +0
Nov19 190311 16.30 16.33 16.26 16.29 +0.04 11 1,274 -4
Dec19 190311 16.12 16.26 16.11 16.22 +0.02 2 1,150 +1
Jan20 190311 15.85 15.85 15.85 15.85 unch 0 45 +0
Feb20 190311 15.75 15.75 15.75 15.75 unch 1 42 +0
Mar20 190311 15.75 15.75 15.75 15.75 unch 0 56 +0
Total Volume and Open Interest 765 22,785 -58
Cocoa(ICE)
Mar19 190311 2199 2199 2189 2189 -10 0 274 +0
May19 190311 2199 2222 2191 2202 +4 21,920 100,903 +965
Jul19 190311 2212 2233 2206 2216 +3 14,270 51,986 -166
Sep19 190311 2229 2248 2221 2232 +3 7,679 28,869 +1,047
Dec19 190311 2245 2260 2234 2245 +2 3,167 33,932 +256
Mar20 190311 2247 2262 2242 2252 -1 783 22,773 +86
May20 190311 2259 2265 2258 2258 -1 395 4,965 +194
Total Volume and Open Interest 48,247 248,953 +2,398
Coffee "C"(ICE)
Mar19 190311 94.00 94.00 94.00 94.00 -1.30 0 53 +0
May19 190311 97.90 98.25 97.00 97.20 -1.30 21,912 156,933 -452
Jul19 190311 100.70 100.90 99.75 100.00 -1.20 12,372 60,883 +110
Sep19 190311 103.40 103.65 102.55 102.80 -1.20 8,626 42,011 +1,205
Dec19 190311 107.25 107.45 106.40 106.65 -1.20 4,273 25,434 -18
Mar20 190311 111.05 111.30 110.20 110.50 -1.15 2,146 12,882 +467
Total Volume and Open Interest 50,838 318,631 +1,653
Orange Juice(ICE)
Mar19 190311 110.90 113.85 110.70 112.95 +1.40 3 38 -3
May19 190311 116.30 121.35 115.40 118.95 +2.80 568 16,952 -122
Jul19 190311 117.55 122.50 117.00 120.05 +2.40 141 2,219 +59
Sep19 190311 119.05 123.30 118.90 121.85 +2.40 70 1,124 +30
Nov19 190311 120.85 123.65 120.85 123.55 +2.45 31 496 +12
Jan20 190311 124.00 125.75 124.00 125.65 +2.50 16 178 +3
Total Volume and Open Interest 836 21,418 -17
Sugar #11(ICE)
May19 190311 12.21 12.47 12.20 12.29 +0.11 93,222 354,446 -111
Jul19 190311 12.41 12.67 12.40 12.50 +0.13 54,725 168,568 -2,124
Oct19 190311 12.82 13.04 12.76 12.87 +0.13 34,781 164,414 +8,402
Mar20 190311 13.60 13.82 13.56 13.68 +0.13 11,765 92,092 +2,130
May20 190311 13.79 13.97 13.71 13.84 +0.14 3,727 18,064 +1,391
Jul20 190311 13.92 14.03 13.82 13.94 +0.14 1,669 14,564 +732
Oct20 190311 14.09 14.18 14.03 14.12 +0.15 485 19,602 +26
Mar21 190311 14.58 14.67 14.58 14.61 +0.14 206 6,170 -68
Total Volume and Open Interest 200,969 840,459 +10,455
London Cocoa(LCE)
Mar19 190311 1711 1715 1700 1704 +1 2,230 27,500 -805
May19 190311 1676 1682 1659 1666 -5 11,912 58,209 +644
Jul19 190311 1656 1659 1640 1646 -4 7,444 44,097 -35
Sep19 190311 1657 1659 1640 1647 -3 4,234 35,622 -165
Dec19 190311 1652 1659 1642 1648 -3 13,371 57,208 +7,226
Mar20 190311 1649 1652 1640 1644 -4 1,774 28,209 -165
May20 190311 1651 1654 1644 1646 -5 1,083 15,716 +608
Total Volume and Open Interest 44,528 279,635 +8,742
London Sugar(LCE)
May19 190311 340.50 343.10 337.80 340.50 +2.00 10,334 41,664 +60
Aug19 190311 344.30 347.70 342.40 345.80 +3.00 4,956 22,999 +1,311
Oct19 190311 349.10 352.70 348.20 351.00 +3.30 1,752 12,076 +472
Dec19 190311 357.30 360.10 355.90 358.80 +3.50 547 5,505 +83
Mar20 190311 365.00 368.50 364.10 367.10 +3.70 365 4,930 +140
Total Volume and Open Interest 18,082 89,420 +2,136
Cotton(ICE)
May19 190311 73.37 73.85 73.05 73.20 -0.29 17,142 118,275 -392
Jul19 190311 74.53 74.97 74.24 74.44 -0.19 10,427 41,993 -1,265
Oct19 190311 74.07 74.07 74.07 74.07 +0.08 1 10 +1
Dec19 190311 73.36 73.71 73.01 73.51 +0.01 6,903 50,772 +2,049
Mar20 190311 74.51 74.61 74.30 74.44 +0.04 110 7,817 +13
May20 190311 74.87 74.87 74.87 74.87 +0.05 23 449 +16
Total Volume and Open Interest 34,614 220,723 +384
Lumber(CME)
Mar19 190311 391.5 403.7 391.5 400.3 +10.7 135 140 -46
May19 190311 395.1 411.8 392.6 411.8 +15.0 650 1,863 +34
Jul19 190311 395.0 411.9 392.3 411.9 +15.0 97 418 +18
Sep19 190311 407.2 407.2 407.2 407.2 +10.4 0 124 +0
Total Volume and Open Interest 882 2,562 +6
Crude Oil(NYM)
Apr19 190311 56.07 57.01 55.96 56.79 +0.72 628,824 294,866 -37,704
May19 190311 56.43 57.35 56.32 57.12 +0.69 176,811 279,993 +6,225
Jun19 190311 56.80 57.75 56.75 57.54 +0.67 88,377 264,792 +4,545
Jul19 190311 57.28 58.14 57.25 57.97 +0.65 30,879 132,160 +438
Aug19 190311 57.64 58.46 57.63 58.31 +0.63 21,950 103,451 -2,247
Sep19 190311 58.17 58.74 58.08 58.55 +0.61 26,870 132,635 +1,875
Oct19 190311 58.37 58.81 58.27 58.70 +0.60 6,459 67,661 +239
Nov19 190311 58.45 58.90 58.35 58.78 +0.59 6,692 56,898 +134
Dec19 190311 58.26 58.95 58.08 58.80 +0.58 39,738 207,081 +1,834
Jan20 190311 58.45 58.87 58.34 58.76 +0.56 3,305 51,682 +1,499
Feb20 190311 58.56 58.78 58.24 58.69 +0.54 1,645 23,699 +25
Mar20 190311 58.14 58.73 58.10 58.60 +0.53 2,325 61,520 +309
Apr20 190311 58.35 58.48 58.12 58.48 +0.51 1,045 14,002 +178
May20 190311 58.13 58.33 57.90 58.33 +0.49 916 13,030 +64
Jun20 190311 57.82 58.24 57.71 58.18 +0.49 11,319 66,931 +1,555
Jul20 190311 57.72 58.00 57.65 58.00 +0.47 627 11,907 +96
Total Volume and Open Interest 1,060,757 2,048,546 -21,109
e-miNY Crude Oil(NYM)
Apr19 190311 56.000 57.000 55.975 56.800 +0.725 16,428 1,886 -141
May19 190311 56.400 57.325 56.350 57.125 +0.700 244 322 +6
Jun19 190311 56.875 57.625 56.850 57.550 +0.675 56 271 +0
Jul19 190311 57.600 58.025 57.600 57.975 +0.650 2 70 +0
Aug19 190311 58.300 58.300 58.300 58.300 +0.625 0 70 +0
Sep19 190311 58.500 58.550 58.475 58.550 +0.600 6 55 +0
Oct19 190311 58.700 58.700 58.700 58.700 +0.600 0 23 +0
Nov19 190311 58.650 58.800 58.575 58.775 +0.575 2 40 +0
Dec19 190311 58.850 58.850 58.350 58.800 +0.575 1 131 +0
Jan20 190311 58.750 58.750 58.750 58.750 +0.550 1 26 +0
Total Volume and Open Interest 16,740 3,012 -135
NY Harbor ULSD(NYM)
Apr19 190311 199.57 201.44 198.44 199.42 -0.56 48,588 134,105 -4,095
May19 190311 199.09 200.88 198.15 199.16 -0.22 28,449 81,903 +517
Jun19 190311 198.81 200.51 198.12 199.20 +0.12 19,991 72,359 +428
Jul19 190311 199.30 200.87 198.64 199.75 +0.35 9,113 25,742 -526
Aug19 190311 200.04 201.42 199.38 200.46 +0.46 5,035 15,729 +733
Sep19 190311 200.95 202.41 200.28 201.48 +0.52 3,849 18,251 +781
Oct19 190311 202.65 203.30 201.40 202.43 +0.57 1,567 11,461 +248
Nov19 190311 203.90 204.08 202.27 203.27 +0.62 897 9,984 +128
Dec19 190311 203.16 204.81 203.12 204.03 +0.63 4,096 32,007 +13
Jan20 190311 205.31 205.31 203.99 204.72 +0.66 369 8,367 +1
Feb20 190311 204.59 205.48 204.31 204.84 +0.67 1,016 7,819 +410
Mar20 190311 204.31 205.12 203.85 204.48 +0.67 369 4,240 +7
Apr20 190311 203.27 203.27 203.27 203.27 +0.67 173 2,048 -7
May20 190311 202.35 202.35 202.35 202.35 +0.65 110 1,098 +41
Total Volume and Open Interest 124,401 443,060 -1,187
RBOB Gasoline(NYM)
Apr19 190311 179.76 183.69 179.76 182.60 +2.43 78,585 110,435 -6,509
May19 190311 179.91 183.18 179.79 182.02 +1.98 64,109 88,488 +3,206
Jun19 190311 179.67 182.70 179.58 181.55 +1.76 32,326 56,085 +3,640
Jul19 190311 179.98 181.78 178.80 180.68 +1.67 17,850 30,832 -1,561
Aug19 190311 178.45 180.24 177.43 179.23 +1.68 10,520 20,340 +145
Sep19 190311 175.63 178.00 175.12 177.03 +1.72 11,541 31,243 +1,295
Oct19 190311 162.59 165.74 162.59 164.92 +1.67 5,336 13,880 -341
Nov19 190311 162.03 163.03 161.74 162.47 +1.69 2,693 11,078 -65
Dec19 190311 159.20 161.57 159.10 160.86 +1.73 5,084 25,157 +371
Jan20 190311 160.40 160.93 159.71 160.43 +1.79 882 7,040 -76
Total Volume and Open Interest 229,096 398,135 +131
e-miNY RBOB Gasoline(NYM)
Apr19 190311 180.20 182.60 180.20 182.60 +2.43 0 2 +0
May19 190311 182.02 182.02 182.02 182.02 +1.98      
Jun19 190311 181.55 181.55 181.55 181.55 +1.76      
Jul19 190311 180.68 180.68 180.68 180.68 +1.67      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr19 190311 2.835 2.841 2.766 2.772 -0.093 116,999 187,111 -15,256
May19 190311 2.841 2.849 2.780 2.785 -0.085 70,890 215,559 +2,924
Jun19 190311 2.890 2.893 2.829 2.834 -0.078 24,036 70,130 -163
Jul19 190311 2.931 2.938 2.880 2.887 -0.070 32,233 99,771 +1,523
Aug19 190311 2.947 2.953 2.897 2.904 -0.070 15,077 62,745 +2,825
Sep19 190311 2.932 2.942 2.886 2.892 -0.069 18,522 105,882 +1,896
Oct19 190311 2.940 2.950 2.897 2.906 -0.066 18,698 103,025 +1,143
Nov19 190311 2.988 2.992 2.940 2.949 -0.063 8,130 58,862 +293
Dec19 190311 3.120 3.120 3.062 3.074 -0.063 5,766 54,442 -334
Jan20 190311 3.183 3.183 3.138 3.147 -0.063 6,780 39,574 +319
Feb20 190311 3.110 3.110 3.078 3.083 -0.061 1,243 20,326 +250
Mar20 190311 2.970 2.972 2.950 2.962 -0.051 5,115 37,394 -1,011
Apr20 190311 2.642 2.645 2.607 2.645 -0.008 4,656 30,726 +590
May20 190311 2.574 2.593 2.559 2.593 -0.004 1,929 18,984 +506
Jun20 190311 2.582 2.616 2.582 2.616 -0.003 457 12,190 -15
Jul20 190311 2.621 2.642 2.612 2.642 -0.002 427 9,516 +163
Total Volume and Open Interest 332,565 1,201,874 -3,706
Brent Crude Oil(ICE)
May19 190311 65.76 66.75 65.63 66.58 +0.84 276,241 412,640 +1,499
Jun19 190311 65.63 66.65 65.57 66.48 +0.82 193,233 389,415 +19,402
Jul19 190311 65.54 66.51 65.46 66.34 +0.78 76,309 193,130 +6,375
Aug19 190311 65.46 66.40 65.39 66.22 +0.74 44,652 114,426 +3,438
Sep19 190311 65.45 66.27 65.29 66.10 +0.71 53,254 182,645 +3,611
Oct19 190311 65.35 66.16 65.33 66.00 +0.69 19,318 79,412 +1,466
Nov19 190311 65.38 66.06 65.38 65.92 +0.67 12,513 96,493 -695
Dec19 190311 65.21 65.95 65.05 65.81 +0.65 74,425 233,245 +3,940
Jan20 190311 65.20 65.85 65.20 65.73 +0.64 8,452 47,022 +1,773
Feb20 190311 65.37 65.62 65.16 65.62 +0.61 1,697 41,130 +159
Mar20 190311 65.23 65.55 65.23 65.51 +0.60 2,387 31,361 +458
Apr20 190311 65.39 65.39 65.39 65.39 +0.60 556 21,659 -104
May20 190311 65.00 65.73 64.98 65.25 +0.59 308 15,641 +129
Jun20 190311 64.85 65.15 64.59 65.07 +0.57 10,723 87,526 +878
Total Volume and Open Interest 799,714 2,294,438 +42,282
Gas Oil(ICE)
Mar19 190311 618.25 622.75 607.00 612.00 +1.75 38,236 42,980 -15,804
Apr19 190311 611.75 616.25 607.75 611.00 +8.00 95,874 179,528 -5,386
May19 190311 608.00 613.25 606.25 609.50 +9.75 55,863 134,007 +7,178
Jun19 190311 607.25 612.00 606.00 609.25 +10.75 41,663 106,573 +4,521
Jul19 190311 607.75 613.00 607.00 610.50 +11.00 15,493 51,205 +2,161
Aug19 190311 610.00 615.00 609.25 612.50 +10.75 8,101 37,528 -21
Sep19 190311 612.75 617.75 612.00 615.25 +10.75 8,194 42,644 +240
Oct19 190311 615.00 620.75 615.00 618.00 +10.50 6,846 37,284 +1,387
Nov19 190311 616.75 621.00 615.75 618.50 +10.75 3,871 21,035 +171
Dec19 190311 616.75 621.50 616.00 619.00 +11.00 11,596 92,768 +293
Total Volume and Open Interest 293,521 936,104 -5,197
Ethanol(CBOT)
Apr19 190311 1.296 1.302 1.289 1.293 -0.006 158 848 -16
May19 190311 1.312 1.314 1.303 1.307 -0.005 47 179 +8
Jun19 190311 1.320 1.320 1.320 1.320 -0.005 47 109 +26
Jul19 190311 1.333 1.333 1.333 1.333 -0.005 17 24 +5
Aug19 190311 1.335 1.335 1.335 1.335 -0.005 0 10 +0
Sep19 190311 1.326 1.326 1.326 1.326 -0.005 0 12 +0
Oct19 190311 1.301 1.301 1.301 1.301 -0.005      
Nov19 190311 1.301 1.301 1.301 1.301 -0.005      
Total Volume and Open Interest 269 1,202 +23
WTI Crude Oil(ICE)
Apr19 190311 56.03 56.99 56.03 56.79 +0.72 38,595 55,139 -3,349
May19 190311 56.37 57.32 56.37 57.12 +0.69 52,201 62,874 -317
Jun19 190311 56.79 57.73 56.79 57.54 +0.67 41,029 108,652 -801
Jul19 190311 57.23 58.15 57.23 57.97 +0.65 17,045 31,885 +594
Aug19 190311 57.84 58.46 57.84 58.31 +0.63 10,341 18,704 +1,186
Sep19 190311 58.01 58.69 57.90 58.55 +0.61 5,822 38,246 +580
Oct19 190311 58.55 58.82 58.31 58.70 +0.60 2,442 9,212 +144
Nov19 190311 58.50 58.78 58.49 58.78 +0.59 682 7,166 +90
Dec19 190311 58.31 58.90 58.31 58.80 +0.58 14,560 119,687 +794
Jan20 190311 58.76 58.76 58.76 58.76 +0.56 173 5,852 +82
Feb20 190311 58.69 58.69 58.69 58.69 +0.54 66 4,664 -17
Mar20 190311 58.60 58.60 58.60 58.60 +0.53 50 8,117 +11
Apr20 190311 58.48 58.48 58.48 58.48 +0.51 2 2,496 +2
May20 190311 58.33 58.33 58.33 58.33 +0.49 33 1,766 +29
Jun20 190311 58.18 58.18 57.91 58.18 +0.49 3,461 31,307 +364
Jul20 190311 58.00 58.00 58.00 58.00 +0.47 0 2,364 +0
Total Volume and Open Interest 190,116 603,832 -1,144
US Dollar Index(ICE)
Mar19 190311 97.350 97.410 97.115 97.175 -0.095 27,952 46,784 -577
Jun19 190311 96.780 96.895 96.600 96.660 -0.100 5,691 11,487 +3,040
Sep19 190311 96.190 96.190 96.110 96.155 -0.100 28 291 +26
Total Volume and Open Interest 33,671 58,713 +2,489
Australian Dollar(CME)
Mar19 190311 70.39 70.78 70.27 70.62 +0.14 107,858 139,686 -4,600
Jun19 190311 70.44 70.87 70.37 70.71 +0.14 12,433 13,998 +8,210
Sep19 190311 70.82 70.92 70.75 70.83 +0.15 19 145 +17
Total Volume and Open Interest 120,848 154,680 +3,666
British Pound(CME)
Mar19 190311 129.92 131.75 129.65 131.56 +1.37 122,504 171,485 -1,878
Jun19 190311 130.50 132.34 130.25 132.15 +1.37 3,552 17,192 +1,410
Sep19 190311 131.00 132.90 130.85 132.72 +1.37 10 388 +2
Total Volume and Open Interest 126,457 192,050 -522
Canadian Dollar(CME)
Mar19 190311 74.53 74.68 74.41 74.59 +0.02 78,191 136,356 +2,095
Jun19 190311 74.68 74.84 74.58 74.75 +0.02 8,539 12,487 +2,852
Sep19 190311 74.81 74.94 74.77 74.90 +0.02 109 2,156 +86
Dec19 190311 75.01 75.08 74.99 75.05 +0.02 67 1,788 +62
Total Volume and Open Interest 93,339 153,666 +5,178
Japanese Yen(CME)
Mar19 190311 90.01 90.24 89.89 89.95 -0.14 124,402 196,164 -2,636
Jun19 190311 90.66 90.88 90.54 90.60 -0.13 5,540 10,142 +2,991
Sep19 190311 91.32 91.32 91.25 91.25 -0.14 4 188 +3
Total Volume and Open Interest 130,545 208,888 +493
Swiss Franc(CME)
Mar19 190311 99.30 99.37 98.88 98.95 -0.39 29,448 75,888 -884
Jun19 190311 100.09 100.21 99.72 99.79 -0.40 3,548 5,243 +2,608
Sep19 190311 100.52 100.65 100.52 100.65 -0.40 12 24 +3
Total Volume and Open Interest 33,008 81,177 +1,727
EuroFX(CME)
Mar19 190311 112.43 112.65 112.28 112.46 -0.04 365,760 459,892 -30,092
Jun19 190311 113.26 113.51 113.15 113.32 -0.04 72,676 77,553 +38,624
Sep19 190311 114.14 114.32 114.11 114.19 -0.04 1,511 4,345 +900
Total Volume and Open Interest 443,479 549,347 +9,721
Mexican Peso(CME)
Mar19 190311 512.25 515.50 511.75 515.25 +3.00 74,409 204,172 -5,378
Apr19 190311 513.13 513.13 513.13 513.13 +3.13      
Total Volume and Open Interest 81,510 236,596 -1,972
Brazilian Real(CME)
Apr19 190311 258.15 260.40 258.15 260.05 +1.95 7,594 13,198 +2,279
May19 190311 259.35 259.75 258.65 259.50 +1.95 44 182 +29
Jun19 190311 258.30 259.00 258.15 258.90 +2.00 3,730 488 -3,626
Jul19 190311 258.25 258.45 258.25 258.25 +1.85      
Total Volume and Open Interest 11,368 13,868 -1,318
30-Year T-Bonds(CBOT)
Mar19 190311 146~190 146~200 146~010 146~100 -0~110 9,526 22,518 -5,786
Jun19 190311 145~290 146~000 145~110 145~200 -0~110 300,336 926,404 -2,805
Sep19 190311 145~010 145~010 145~010 145~010 -0~110 0 1 +0
Total Volume and Open Interest 309,862 948,923 -8,591
10-Year T-Notes(CBOT)
Mar19 190311 122~150 122~165 122~090 122~130 -0~035 16,332 65,912 -2,022
Jun19 190311 122~220 122~250 122~170 122~205 -0~040 1,757,176 3,783,333 +30,966
Sep19 190311 122~180 122~180 122~180 122~180 -0~040      
Total Volume and Open Interest 1,773,508 3,849,245 +28,944
5-Year T-Notes(CBOT)
Mar19 190311 114~260 114~270 114~234 114~244 -0~024 41,702 117,129 -11,002
Jun19 190311 114~286 114~302 114~262 114~274 -0~024 1,038,719 4,129,594 +25,113
Sep19 190311 114~274 114~274 114~274 114~274 -0~024      
Total Volume and Open Interest 1,080,421 4,246,723 +14,111
2 Year T-Notes(CBOT)
Mar19 190311 106~027 106~034 106~024 106~026 -0~003 8,677 14,781 -4,474
Jun19 190311 106~054 106~060 106~043 106~050 -0~006 484,745 2,889,284 +17,260
Sep19 190311 106~050 106~050 106~050 106~050 -0~006      
Total Volume and Open Interest 493,422 2,904,065 +12,786
Eurodollars(CME)
Mar19 190311 97.402 97.402 97.387 97.393 -0.007 184,808 1,391,248 -7,329
Jun19 190311 97.395 97.395 97.375 97.385 -0.005 182,118 1,337,760 -2,247
Sep19 190311 97.400 97.400 97.380 97.390 -0.005 224,417 1,203,512 +6,869
Dec19 190311 97.385 97.390 97.365 97.370 -0.015 353,114 1,796,173 +8,452
Mar20 190311 97.465 97.470 97.435 97.440 -0.025 256,758 1,028,928 +21,918
Jun20 190311 97.515 97.520 97.480 97.490 -0.030 228,032 937,411 +15,468
Sep20 190311 97.565 97.570 97.530 97.540 -0.030 190,842 826,760 +14,962
Dec20 190311 97.575 97.580 97.545 97.555 -0.025 267,392 963,395 +16,385
Mar21 190311 97.615 97.615 97.585 97.595 -0.020 133,107 611,305 +5,444
Jun21 190311 97.620 97.620 97.595 97.605 -0.020 96,580 391,636 +1,809
Sep21 190311 97.620 97.630 97.600 97.610 -0.020 93,530 360,968 -2,013
Dec21 190311 97.605 97.610 97.580 97.595 -0.015 100,586 420,780 +5,534
Mar22 190311 97.595 97.600 97.570 97.590 -0.010 56,111 298,874 +5,064
Jun22 190311 97.580 97.585 97.555 97.575 -0.010 37,949 251,900 +2,556
Sep22 190311 97.560 97.565 97.535 97.550 -0.015 30,052 170,965 -404
Dec22 190311 97.530 97.535 97.505 97.520 -0.015 20,291 158,278 -266
Mar23 190311 97.505 97.510 97.480 97.495 -0.015 20,608 90,662 +721
Jun23 190311 97.475 97.480 97.450 97.465 -0.015 23,501 73,533 -4,465
Total Volume and Open Interest 2,581,395 12,747,952 +95,156
Ultra T-Bond(CBOT)
Mar19 190311 160~05 161~01 159~31 160~12 -0~20 2,254 14,580 -804
Jun19 190311 161~30 162~03 160~30 161~12 -0~21 125,324 1,111,031 +1,660
Sep19 190311 161~12 161~12 161~12 161~12 -0~21      
Total Volume and Open Interest 127,578 1,125,611 +856
Ultra 10-Yr T-Note(CBOT)
Mar19 190311 130~185 130~260 130~150 130~190 -0~065 1,305 12,090 -814
Jun19 190311 130~120 130~150 130~030 130~085 -0~060 198,973 653,703 +1,957
Sep19 190311 130~085 130~085 130~085 130~085 -0~060      
Total Volume and Open Interest 200,278 665,793 +1,143
30 Day Federal Funds(CBOT)
Mar19 190311 97.600 97.600 97.598 97.598 unch 10,889 112,127 +538
Apr19 190311 97.600 97.605 97.595 97.600 unch 29,549 260,814 -732
May19 190311 97.605 97.605 97.600 97.600 unch 12,140 173,481 +4,761
Jun19 190311 97.605 97.610 97.600 97.600 unch 7,855 89,089 +2,331
Jul19 190311 97.610 97.615 97.605 97.610 unch 30,330 193,995 +6,840
Aug19 190311 97.610 97.615 97.610 97.610 unch 28,421 139,390 +4,036
Total Volume and Open Interest 237,096 1,682,302 +43,607
Japanese Govt Bonds(SGX)
Jun19 190311 152.73 152.78 152.71 152.73 +0.21 5,613 5,348 +4,562
Sep19 190311 152.73 152.73 152.73 152.73 +0.21      
Dec19 190311 152.73 152.73 152.73 152.73 +0.21      
Total Volume and Open Interest 12,854 21,668 +2,184
Euro-Buxl(EUREX)
Jun19 190311 186.58 186.58 185.36 185.80 -0.26 75,670 248,445 +757
Sep19 190311 184.30 184.30 184.30 184.30 -0.30 0 33 +31
Dec19 190311 183.40 183.40 183.40 183.40 -0.26      
Total Volume and Open Interest 77,937 248,478  
Euro-Bund(EUREX)
Jun19 190311 164.61 164.62 164.32 164.53 +0.14 1,047,278 1,974,948 -83,228
Sep19 190311 166.36 166.59 166.36 166.55 +0.17 1,597 3,113 +330
Dec19 190311 164.46 164.46 164.46 164.46 +0.14      
Total Volume and Open Interest 1,064,271 1,978,061  
Euro-Bobl(EUREX)
Jun19 190311 132.50 132.56 132.43 132.53 +0.09 697,007 1,411,060 -21,108
Sep19 190311 132.47 132.47 132.47 132.47 +0.03      
Dec19 190311 132.90 132.90 132.90 132.90 +0.09      
Total Volume and Open Interest 705,909 1,411,060  
Euro-Schatz(EUREX)
Jun19 190311 111.84 111.86 111.82 111.85 +0.01 473,002 1,905,155 -44,557
Sep19 190311 111.85 111.85 111.85 111.85 +0.01      
Dec19 190311 110.94 110.94 110.94 110.94 +0.01      
Total Volume and Open Interest 482,687 1,905,155  
3-Mth Euribor(EUREX)
Mar19 190311 100.310 100.310 100.310 100.310 unch 0 2,614 +0
Jun19 190311 100.300 100.300 100.300 100.300 unch 0 1,678 +0
Sep19 190311 100.300 100.300 100.295 100.295 unch 4 2,030 +0
Total Volume and Open Interest 16 13,320 +0
Long Gilt(LIFFE)
Mar19 190311 124~10 124~11 124~03 124~10 +0~07 2,578 87,982 -2,470
Jun19 190311 127~02 127~15 127~01 127~12 +0~08 229,319 638,392 -297
Total Volume and Open Interest 231,897 726,423 -2,767
3-Mth Short Sterling(LIFFE)
Mar19 190311 99.14 99.15 99.14 99.15 unch 46,748 582,382 -2,384
Jun19 190311 99.13 99.14 99.11 99.13 -0.00 74,228 515,071 +1,835
Sep19 190311 99.08 99.10 99.07 99.09 +0.00 60,486 476,442 +1,255
Dec19 190311 99.04 99.06 99.02 99.04 +0.01 75,224 626,016 -114
Mar20 190311 99.00 99.03 98.99 99.01 +0.01 61,334 358,196 -574
Jun20 190311 98.97 99.00 98.96 98.97 +0.01 71,972 351,683 +2,948
Total Volume and Open Interest 1,036,382 4,136,893 +14,435
3-Mth Euribor(LIFFE)
Mar19 190311 100.310 100.310 100.305 100.305 unch 51,776 513,998 -2,667
Jun19 190311 100.300 100.300 100.295 100.295 unch 104,243 743,120 -4,192
Sep19 190311 100.300 100.300 100.290 100.295 unch 141,922 664,869 +992
Total Volume and Open Interest 2,165,624 5,221,462 +23,132
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 190311 98.21 98.23 98.20 98.22 +0.01 42,021 260,970 -1,680
Sep19 190311 98.29 98.32 98.28 98.30 unch 40,972 239,296 +1,004
Dec19 190311 98.34 98.37 98.33 98.35 unch 37,406 230,313 +665
Mar20 190311 98.38 98.40 98.35 98.38 unch 40,805 195,535 -1,414
Jun20 190311 98.38 98.40 98.37 98.39 +0.01 17,290 144,761 -1,960
Sep20 190311 98.38 98.39 98.37 98.38 unch 9,039 77,815 -35
Dec20 190311 98.36 98.38 98.35 98.37 +0.01 11,656 56,117 -1,473
Mar21 190311 98.35 98.36 98.34 98.34 unch 2,723 17,535 +2,045
Jun21 190311 98.32 98.32 98.32 98.32 unch 145 3,348 +65
Total Volume and Open Interest 207,861 1,229,470 -45,679
10-Year Aus T-Bonds(SFE)
Mar19 190311 97.97 98.00 97.96 97.97 unch 154,508 1,261,302 -18,233
Jun19 190311 97.97 98.00 97.96 97.97 unch 11,040 44,372 +7,131
Total Volume and Open Interest 165,548 1,305,674 -11,102
3-Year Aus T-Bonds(SFE)
Mar19 190311 98.40 98.42 98.38 98.39 -0.01 304,074 1,398,623 +16,533
Jun19 190311 98.47 98.48 98.45 98.46 -0.00 21,889 105,581 +15,594
Total Volume and Open Interest 325,963 1,504,204 +32,127
Gold(CMX)
Apr19 190311 1298.2 1299.2 1290.6 1291.1 -8.2 257,922 290,660 -4,705
Jun19 190311 1305.5 1305.6 1297.1 1297.6 -8.4 51,051 131,565 +21,131
Aug19 190311 1310.3 1311.2 1303.5 1303.9 -8.4 11,798 32,491 +3,578
Oct19 190311 1313.8 1313.8 1309.3 1309.7 -8.6 1,532 5,393 +354
Dec19 190311 1323.5 1323.5 1315.4 1315.7 -8.6 2,363 24,691 +1,149
Feb20 190311 1329.2 1329.2 1321.7 1321.7 -8.6 345 9,191 +130
Apr20 190311 1328.2 1328.2 1327.4 1327.4 -8.5 133 2,440 +132
Jun20 190311 1334.6 1334.6 1333.3 1333.3 -8.5 38 1,590 +23
Aug20 190311 1339.0 1339.0 1339.0 1339.0 -8.5 0 4 +0
Oct20 190311 1344.1 1344.1 1344.1 1344.1 -8.5 0 6 +0
Dec20 190311 1350.0 1350.0 1350.0 1350.0 -8.5 0 1,243 +0
Total Volume and Open Interest 325,310 499,967 +21,831
Silver(CMX)
Mar19 190311 1521.5 1521.5 1519.7 1519.7 -7.5 8 535 -19
May19 190311 1532.0 1536.5 1522.5 1527.4 -7.5 61,270 140,383 +444
Jul19 190311 1540.5 1545.5 1532.0 1536.7 -7.5 4,019 27,444 -62
Sep19 190311 1553.0 1554.5 1544.0 1546.2 -7.4 1,437 7,708 -2
Dec19 190311 1565.5 1569.0 1557.0 1560.2 -7.3 1,152 13,876 +303
Mar20 190311 1569.0 1574.5 1569.0 1573.9 -7.4 37 694 +1
May20 190311 1581.0 1582.2 1581.0 1582.2 -7.4 0 4 +0
Total Volume and Open Interest 68,074 191,993 +664
Platinum(NYMEX)
Apr19 190311 816.0 819.4 809.6 816.8 -0.8 19,878 57,320 -1,753
Jul19 190311 823.2 824.5 814.8 822.1 -1.1 2,934 19,280 +1,753
Oct19 190311 825.0 829.7 820.3 827.4 -1.1 24 947 +14
Jan20 190311 831.4 835.0 826.9 832.4 -1.0 40 137 +39
Total Volume and Open Interest 22,880 77,688 +53
Palladium(NYMEX)
Mar19 190311 1500.10 1510.00 1500.10 1503.70 +14.70 8 72 -4
Jun19 190311 1470.10 1495.50 1463.20 1482.00 +23.00 4,637 23,968 -394
Sep19 190311 1456.10 1480.70 1450.80 1468.50 +23.00 130 2,085 +42
Total Volume and Open Interest 4,796 26,734 -335
Copper(CMX)
Mar19 190311 289.40 290.55 289.40 290.00 +0.60 692 3,083 -228
May19 190311 289.15 291.15 288.40 290.10 +0.75 59,932 131,570 -1,398
Jul19 190311 289.55 291.60 289.20 290.65 +0.70 9,439 49,710 +492
Sep19 190311 290.80 292.00 290.15 290.95 +0.55 6,917 36,223 +444
Dec19 190311 290.80 292.25 290.15 291.45 +0.65 1,695 23,794 +578
Total Volume and Open Interest 79,327 259,046 -286
E-mini DJIA Index(CBOT)
Mar19 190311 25465 25694 25218 25653 +158 275,341 76,730 -6,483
Jun19 190311 25476 25728 25251 25690 +162 25,738 12,622 +7,109
Sep19 190311 25350 25726 25285 25707 +160 18 29 +4
Dec19 190311 25700 25700 25387 25700 +155 0 6 +0
Total Volume and Open Interest 301,097 89,387 +630
S & P 500(CME)
Mar19 190311 2750.00 2784.00 2750.00 2784.00 +37.00 5,959 44,368 -1,686
Jun19 190311 2750.10 2791.90 2742.20 2789.00 +37.10 4,496 3,890 +2,222
Sep19 190311 2793.70 2793.70 2793.70 2793.70 +37.40      
Dec19 190311 2798.30 2798.30 2798.30 2798.30 +37.40 0 5 +0
Total Volume and Open Interest 10,455 48,263 +536
S & P 500 E-Mini(CME)
Mar19 190311 2745.50 2787.50 2736.75 2784.00 +37.00 1,919,820 2,150,551 -234,447
Jun19 190311 2750.50 2792.50 2741.75 2789.00 +37.00 652,144 527,589 +252,381
Sep19 190311 2755.00 2797.75 2747.50 2793.75 +37.50 588 6,892 +104
Dec19 190311 2764.25 2799.75 2753.00 2798.25 +37.25 1 701 +0
Total Volume and Open Interest 2,572,553 2,687,817 +18,038
NASDAQ 100 E-Mini(CME)
Mar19 190311 7022.25 7176.75 6997.50 7164.75 +138.00 556,540 206,631 -14,947
Jun19 190311 7049.00 7203.75 7024.75 7192.25 +138.50 57,217 27,148 +15,649
Sep19 190311 7069.25 7227.75 7054.00 7217.50 +138.25 71 453 -5
Total Volume and Open Interest 613,829 234,239 +698
S&P Midcap 400(CME) e-Mini
Mar19 190311 1862.00 1886.10 1856.50 1885.00 +25.20 27,349 59,549 -5,081
Jun19 190311 1866.10 1890.60 1860.60 1889.70 +25.40 12,985 13,297 +9,451
Sep19 190311 1892.30 1892.30 1892.30 1892.30 +24.30 0 1 +0
Total Volume and Open Interest 40,334 72,847 +4,370
Volatility Index(CBOE)
Mar19 190311 16.80 16.96 14.95 15.03 -1.65 153,827 103,605 -13,683
Apr19 190311 17.05 17.20 15.90 15.93 -1.05 103,208 128,129 +5,658
May19 190311 17.25 17.40 16.35 16.38 -0.85 26,802 34,048 +744
Jun19 190311 17.40 17.50 16.60 16.68 -0.67 10,769 23,924 +41
Total Volume and Open Interest 303,092 336,726 -7,011
S & P 600(CME)
Mar19 190311 949.00 949.00 949.00 949.00 +14.10      
Jun19 190311 949.70 949.70 949.70 949.70 +14.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190311 1526.70 1550.90 1519.30 1548.50 +22.80 236,604 474,970 -29,432
Jun19 190311 1530.70 1555.60 1524.30 1553.30 +22.60 94,337 94,997 +75,321
Sep19 190311 1554.70 1554.70 1554.70 1554.70 +21.90      
Total Volume and Open Interest 330,941 569,967 +45,889
Nikkei 225(CME)
Jun19 190311 20990 21190 20780 21165 +230 11,733 20,815 -1,527
Sep19 190311 21115 21115 20835 21115 +230      
Total Volume and Open Interest 11,733 20,815 -14,071
Nikkei 225(SGX)
Mar19 190308 21610 21645 21405 21430 unch 132,356 151,201 +5,318
Jun19 190311 20775 20965 20645 20950 +190 65,478 109,427 +9,209
Sep19 190311 20910 20910 20910 20910 -290 0 6 +0
Total Volume and Open Interest 225,218 267,036 +47,025
Nikkei 225 Mini(JPX)
Mar19 190307 21595 21645 21405 21420 -170 951,577 361,589 -59,092
Jun19 190311 20755 20955 20645 20930 -300 190,553 155,360 +31,115
Sep19 190311 20695 20890 20585 20870 -290 484 1,263 +0
Total Volume and Open Interest 928,192 555,896 +2,154
Nikkei 225(JPX)
Mar19 190307 21590 21640 21400 21420 -170 117,888 221,083 -42,344
Jun19 190311 20760 20960 20640 20930 -300 111,769 247,022 +57,692
Sep19 190311 20680 20890 20620 20870 -290 9 3,933 +6
Total Volume and Open Interest 247,028 503,782 -18,083
Nikkei 225(CME) Yen
Mar19 190307 21515 21545 21210 21275 -270 41,844 61,639 -1,147
Jun19 190311 20885 21160 20750 21140 +235 43,853 46,446 +4,092
Sep19 190311 21075 21075 20715 21075 +240      
Total Volume and Open Interest 43,854 46,467 -42,363
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190311 21140 21140 21140 21140 +230      
Sep19 190311 21080 21080 21080 21080 +240      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Mar19 190311 5263.0 5282.0 5229.5 5265.5 +34.5 97,134 323,885 +4,635
Apr19 190311 5240.5 5263.0 5211.0 5247.0 +35.0 265 6,749 +180
May19 190311 5185.0 5185.0 5185.0 5185.0 +34.5      
Jun19 190311 5114.0 5124.0 5084.5 5118.0 +34.5 9,650 16,727 +9,571
Total Volume and Open Interest 107,049 409,371 +14,386
Hang Seng Index(HKFE)
Mar19 190311 28240 28530 28016 28485 +249 224,130 123,454 +1,088
Apr19 190311 28215 28560 28056 28518 +247 1,029 2,612 +119
Total Volume and Open Interest 228,308 144,645 +3,861
DAX(EUREX)
Mar19 190311 11493.0 11597.5 11459.0 11540.0 +74.5 150,097 122,169 -10,217
Jun19 190311 11496.5 11612.0 11475.5 11556.5 +76.0 8,595 15,712 +3,233
Sep19 190311 11544.5 11544.5 11544.5 11544.5 +76.0 73 141 -2
Total Volume and Open Interest 158,765 138,022 -6,986
Mini-DAX(EUREX)
Mar19 190311 11480.0 11598.0 11460.0 11540.0 +74.5 72,360 17,002 -668
Jun19 190311 11518.0 11613.0 11476.0 11556.5 +76.0 893 1,348 +153
Sep19 190311 11478.0 11581.0 11478.0 11544.5 +76.0 185 44 +0
Total Volume and Open Interest 73,438 18,394 -515
DJ EuroSTOXX 50(EUREX)
Mar19 190311 3302 3317 3283 3304 +16 1,841,769 4,144,247 -45,635
Jun19 190311 3215 3232 3200 3220 +17 457,415 1,065,069 +337,450
Sep19 190311 3192 3209 3191 3209 +16 129 12,398 +12
Total Volume and Open Interest 2,299,316 5,403,434 +311,827
Swiss Market Index(EUREX)
Mar19 190311 9298 9375 9260 9350 +90 54,291 216,626 +7,681
Jun19 190311 9118 9190 9076 9165 +89 3,178 50,173 +25,444
Sep19 190311 9137 9137 9137 9137 +90 0 73 +12
Total Volume and Open Interest 57,469 266,872 +33,137
FT-SE 100(EURONEXT)
Mar19 190311 7125.50 7181.00 7108.50 7127.50 +15.50 130,397 634,432 -20,202
Jun19 190311 7063.50 7096.00 7024.00 7043.00 +15.00 31,551 38,817 +29,603
Sep19 190311 6975.00 6975.00 6975.00 6975.00 +15.00 0 25 +0
Total Volume and Open Interest 161,948 673,276 +9,401
SPI 200(SFE)
Mar19 190311 6203.0 6205.0 6162.0 6186.0 -18.0 58,361 363,611 +10,966
Jun19 190311 6183.0 6185.0 6160.0 6174.0 -19.0 1,017 5,797 -581
Sep19 190311 6118.0 6118.0 6118.0 6118.0 -19.0 0 2,841 +0
Total Volume and Open Interest 60,178 374,627 +11,185
FTSE MIB(ISE)
Mar19 190311 20595.00 20695.00 20465.00 20631.00 +138.00 35,463 87,717 +4,749
Jun19 190311 20020.00 20120.00 19905.00 20064.00 +143.00 4,809 6,353 +2,221
Sep19 190311 19937.00 19937.00 19937.00 19937.00 +143.00 28 44 +19
Total Volume and Open Interest 40,300 94,114 +6,989
KOSPI 200(KFE)
Mar19 190311 274.95 276.15 273.65 275.25 +0.20 226,282 314,651 +3,416
Jun19 190311 275.75 276.90 274.45 276.05 +0.25 2,738 42,277 +1,509
Sep19 190311 276.00 276.35 275.50 276.15 -0.10 1 1,528 +3
Total Volume and Open Interest 229,025 403,923 +4,728
GSCI(CME)
Mar19 190311 423.50 424.05 421.60 423.45 +2.25 2,200 11,614 -2,175
Apr19 190311 425.55 425.75 423.10 425.05 +2.25 2,186 2,224 +2,174
May19 190311 427.40 427.40 427.40 427.40 +2.25      
Total Volume and Open Interest 4,386 13,838 -1
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