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 Tue March 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190312 880.50 885.00 880.25 884.75 +7.00 1,275 728 -398
May19 190312 890.00 899.75 887.75 897.00 +7.00 108,751 324,125 +1,903
Jul19 190312 904.00 913.75 901.75 911.00 +7.00 55,036 188,152 +1,815
Aug19 190312 910.25 919.75 908.25 917.00 +6.75 4,512 22,571 +294
Sep19 190312 916.25 925.00 913.50 922.00 +6.50 1,614 9,205 +131
Nov19 190312 925.75 934.75 923.25 932.25 +6.75 21,940 106,858 +2,821
Jan20 190312 934.75 944.00 933.25 941.50 +6.25 2,220 9,655 +329
Mar20 190312 943.00 950.50 940.00 948.50 +6.50 2,786 17,814 +765
May20 190312 948.50 956.75 946.75 954.75 +6.25 677 2,583 +131
Jul20 190312 955.25 964.00 954.25 962.25 +6.50 289 4,718 +67
Aug20 190312 963.75 963.75 963.75 963.75 +5.75 15 120 +7
Sep20 190312 961.50 961.50 961.50 961.50 +5.75 8 82 +2
Nov20 190312 961.00 968.50 958.50 967.00 +7.50 359 2,903 +159
Jan21 190312 971.50 971.50 971.50 971.50 +7.50 0 5 +0
Total Volume and Open Interest 199,482 689,628 +8,026
Soybean Meal(CBOT)
Mar19 190312 296.20 299.10 296.20 298.30 +1.60 659 406 -298
May19 190312 301.20 304.50 300.30 303.00 +1.70 52,762 212,600 -124
Jul19 190312 305.00 308.40 304.20 307.00 +1.70 18,608 104,762 +683
Aug19 190312 306.90 310.10 306.00 308.70 +1.60 4,210 19,087 +633
Sep19 190312 308.90 311.90 307.80 310.40 +1.50 2,193 17,655 -135
Oct19 190312 310.00 313.00 309.40 311.50 +1.50 1,122 15,960 +366
Dec19 190312 312.00 314.90 311.10 313.40 +1.40 12,241 52,752 -407
Jan20 190312 312.80 315.90 312.40 314.50 +1.40 667 5,178 +86
Mar20 190312 314.10 316.90 313.50 315.70 +1.50 1,159 11,423 +219
May20 190312 314.50 317.90 314.50 316.30 +1.20 435 6,674 +0
Total Volume and Open Interest 94,737 449,203 +1,269
Soybean Oil(CBOT)
Mar19 190312 29.47 29.79 29.47 29.78 +0.38 693 525 -84
May19 190312 29.63 30.08 29.58 29.99 +0.35 57,588 207,982 -8,275
Jul19 190312 29.98 30.40 29.91 30.31 +0.34 29,168 120,028 -4,359
Aug19 190312 30.14 30.55 30.06 30.46 +0.34 2,308 21,517 +36
Sep19 190312 30.30 30.71 30.24 30.62 +0.34 2,206 17,556 -7
Oct19 190312 30.46 30.84 30.39 30.77 +0.34 1,058 11,559 +257
Dec19 190312 30.72 31.11 30.64 31.02 +0.31 14,742 66,582 +1,080
Jan20 190312 31.05 31.36 30.95 31.27 +0.32 268 6,179 -20
Mar20 190312 31.28 31.64 31.19 31.54 +0.30 826 10,434 +14
May20 190312 31.58 31.90 31.48 31.82 +0.31 46 1,994 +26
Total Volume and Open Interest 108,930 467,988 -11,323
Canola(WCE)
Mar19 190312 453.3 453.3 453.3 453.3 +2.5      
May19 190312 455.5 458.8 455.0 458.3 +2.5 6,448 106,960 +266
Jul19 190312 464.2 467.5 463.3 467.1 +3.0 2,997 50,703 -149
Nov19 190312 476.6 481.0 476.2 480.6 +3.5 1,703 24,995 -49
Jan20 190312 483.2 487.0 482.0 486.7 +3.2 480 2,854 +134
Total Volume and Open Interest 11,933 186,129 +354
Corn(CBOT)
Mar19 190312 353.25 357.75 352.75 356.50 +4.00 2,265 1,402 -274
May19 190312 362.00 367.50 361.00 365.75 +3.75 206,279 785,937 -3,964
Jul19 190312 371.50 377.25 371.00 375.50 +4.00 113,383 367,368 +8,466
Sep19 190312 378.75 384.00 378.50 382.75 +4.50 50,646 201,300 +8,081
Dec19 190312 386.75 392.25 386.75 391.50 +5.00 34,876 284,354 +4,563
Mar20 190312 399.75 404.00 398.75 403.50 +5.00 6,649 54,082 +343
May20 190312 404.50 410.00 404.50 409.50 +5.00 1,543 6,953 -95
Jul20 190312 409.00 413.75 408.75 413.25 +5.00 1,210 14,769 +52
Sep20 190312 400.75 405.25 400.75 404.75 +4.00 527 2,052 +139
Dec20 190312 403.25 408.25 403.25 407.00 +3.50 491 11,416 -2
Total Volume and Open Interest 417,885 1,730,371 +17,315
Wheat(CBOT)
Mar19 190312 424.00 446.25 424.00 446.25 +24.00 31 65 -19
May19 190312 428.50 457.00 427.50 453.00 +24.50 82,395 247,135 -2,421
Jul19 190312 436.75 463.75 436.00 460.75 +23.75 36,449 128,790 +3,133
Sep19 190312 446.00 471.75 445.00 469.00 +23.00 12,435 52,405 +1,232
Dec19 190312 461.25 486.25 460.00 483.50 +22.50 7,259 57,461 +1,134
Mar20 190312 474.00 498.00 473.00 495.50 +21.50 1,524 9,013 +65
Total Volume and Open Interest 141,761 502,627 +2,704
Wheat(KCBT)
Mar19 190312 435.75 435.75 435.75 435.75 +21.50 7 20 -5
May19 190312 420.00 445.00 418.25 442.75 +22.50 30,468 161,420 +633
Jul19 190312 429.00 453.75 427.75 451.75 +22.00 16,162 85,467 +546
Sep19 190312 442.00 465.25 440.50 463.25 +21.00 5,470 22,962 +1,486
Dec19 190312 463.00 485.00 461.50 482.50 +19.50 2,792 27,303 +357
Mar20 190312 480.25 501.00 479.75 498.75 +18.00 634 3,700 +96
May20 190312 495.00 510.25 494.75 508.25 +16.75 274 1,660 +95
Total Volume and Open Interest 56,208 304,818 +3,237
Wheat(MGE)
Mar19 190312 552.25 552.25 552.25 552.25 +1.50 4 1 -4
May19 190312 547.00 561.75 546.75 560.75 +14.50 3,743 33,198 +17
Jul19 190312 550.00 564.00 549.00 563.00 +14.25 1,328 13,752 +181
Sep19 190312 557.00 570.00 556.25 569.50 +13.75 943 9,292 +205
Dec19 190312 571.50 582.25 569.75 581.00 +12.75 536 4,990 +27
Mar20 190312 581.00 593.25 581.00 593.25 +12.25 65 1,284 +31
Total Volume and Open Interest 6,632 62,550 +466
Oats(CBOT)
Mar19 190312 258.75 258.75 258.75 258.75 +5.50 1 1 -1
May19 190312 261.75 269.00 260.00 268.00 +5.50 223 3,365 -17
Jul19 190312 261.25 269.50 260.50 268.50 +5.75 12 467 -1
Sep19 190312 261.00 264.25 261.00 264.25 +4.25 0 58 +0
Total Volume and Open Interest 238 4,249 -19
Rough Rice(CBOT)
Mar19 190312 10.48 10.48 10.48 10.48 +0.01 0 4 +0
May19 190312 10.70 10.81 10.68 10.73 +0.02 571 7,455 -108
Jul19 190312 10.89 10.95 10.85 10.89 +0.02 11 228 +0
Sep19 190312 10.81 10.81 10.81 10.81 +0.03 0 20 +0
Total Volume and Open Interest 582 7,708 -108
Live Cattle(CME)
Apr19 190312 129.185 129.400 126.330 126.650 -2.350 35,857 125,990 -9,030
Jun19 190312 120.480 120.580 117.930 118.680 -1.570 38,164 155,554 +3,993
Aug19 190312 116.785 116.930 114.500 115.480 -1.170 20,908 80,186 +3,422
Oct19 190312 117.035 117.150 115.050 115.900 -1.000 8,453 48,825 +2,448
Dec19 190312 119.700 119.830 117.885 118.830 -0.920 2,869 17,109 +1,018
Feb20 190312 121.050 121.135 119.480 120.285 -0.850 421 3,888 +86
Total Volume and Open Interest 107,103 434,314 +2,213
Feeder Cattle(CME)
Mar19 190312 142.080 142.400 140.785 141.300 -1.000 2,375 7,432 -502
Apr19 190312 145.750 146.080 143.750 144.400 -1.585 6,887 19,505 -980
May19 190312 147.400 147.700 145.550 146.100 -1.300 5,680 14,943 +323
Aug19 190312 152.400 152.850 150.985 151.535 -0.965 2,062 9,818 +498
Sep19 190312 153.185 153.550 151.685 152.100 -1.150 290 1,439 +5
Oct19 190312 153.330 153.630 151.700 152.185 -1.195 234 832 +28
Nov19 190312 153.050 153.050 151.500 151.950 -1.180 59 395 +14
Total Volume and Open Interest 17,598 54,548 -609
Lean Hogs(CME)
Apr19 190312 63.000 63.850 62.035 63.650 +0.800 39,664 74,953 -10,889
May19 190312 71.000 71.850 70.230 71.750 +0.715 513 2,630 +77
Jun19 190312 79.950 80.430 79.035 80.250 +0.300 28,659 62,391 +4,632
Jul19 190312 82.250 82.950 81.250 82.730 +0.780 11,701 29,689 +460
Aug19 190312 82.580 83.450 81.680 83.150 +0.670 8,325 28,844 +698
Oct19 190312 70.930 71.950 70.580 71.680 +0.750 4,844 33,075 +658
Dec19 190312 65.400 65.885 65.050 65.700 +0.350 2,817 15,435 +384
Feb20 190312 68.600 68.950 68.225 68.800 +0.300 716 3,458 +210
Total Volume and Open Interest 97,765 254,409 -3,552
Class III Milk(CME)
Mar19 190312 14.94 14.96 14.91 14.92 -0.01 345 4,072 -24
Apr19 190312 14.80 14.98 14.75 14.98 +0.18 427 3,434 -22
May19 190312 15.07 15.26 15.02 15.25 +0.18 177 3,707 -2
Jun19 190312 15.40 15.58 15.40 15.55 +0.14 80 2,599 +33
Jul19 190312 15.94 16.05 15.93 16.04 +0.14 51 1,983 -1
Aug19 190312 16.24 16.26 16.24 16.24 +0.08 21 1,410 +7
Sep19 190312 16.37 16.47 16.36 16.47 +0.07 13 1,767 +2
Oct19 190312 16.40 16.41 16.40 16.40 +0.02 10 1,239 +3
Nov19 190312 16.30 16.33 16.28 16.30 +0.01 8 1,277 +3
Dec19 190312 16.22 16.22 16.22 16.22 unch 12 1,153 +3
Jan20 190312 15.85 15.85 15.85 15.85 unch 0 45 +0
Feb20 190312 15.75 15.75 15.75 15.75 unch 0 42 +0
Mar20 190312 15.75 15.75 15.75 15.75 unch 0 56 +0
Total Volume and Open Interest 1,144 22,787 +2
Cocoa(ICE)
Mar19 190312 2204 2204 2204 2204 +15 6 2 -272
May19 190312 2201 2226 2170 2217 +15 12,953 101,577 +674
Jul19 190312 2216 2240 2187 2230 +14 6,538 51,512 -474
Sep19 190312 2234 2252 2204 2244 +12 3,880 29,456 +587
Dec19 190312 2245 2266 2219 2258 +13 1,655 34,004 +72
Mar20 190312 2258 2267 2231 2265 +13 273 22,835 +62
May20 190312 2254 2271 2239 2271 +13 28 4,962 -3
Total Volume and Open Interest 25,334 249,599 +646
Coffee "C"(ICE)
Mar19 190312 94.55 94.55 92.80 92.80 -1.20 2 52 -1
May19 190312 97.20 98.15 94.65 96.00 -1.20 20,868 153,797 -3,136
Jul19 190312 100.05 100.80 97.45 98.75 -1.25 8,742 59,885 -998
Sep19 190312 102.90 103.65 100.35 101.55 -1.25 3,677 42,391 +380
Dec19 190312 106.75 107.45 104.25 105.45 -1.20 2,511 26,004 +570
Mar20 190312 110.60 111.30 108.05 109.30 -1.20 1,774 13,231 +349
Total Volume and Open Interest 39,847 316,492 -2,139
Orange Juice(ICE)
May19 190312 118.25 124.45 118.25 123.50 +4.55 431 17,033 +81
Jul19 190312 119.70 125.00 119.70 124.00 +3.95 64 2,239 +20
Sep19 190312 123.35 126.15 123.35 125.50 +3.65 42 1,129 +5
Nov19 190312 125.10 127.35 125.10 127.00 +3.45 16 499 +3
Jan20 190312 128.20 129.00 128.20 128.95 +3.30 11 179 +1
Mar20 190312 130.80 130.80 130.80 130.80 +3.30 10 191 -3
Total Volume and Open Interest 576 21,523 +105
Sugar #11(ICE)
May19 190312 12.29 12.46 12.17 12.33 +0.04 78,539 354,222 -224
Jul19 190312 12.50 12.64 12.38 12.54 +0.04 49,842 177,099 +8,531
Oct19 190312 12.89 12.99 12.76 12.90 +0.03 18,894 164,928 +514
Mar20 190312 13.68 13.77 13.57 13.71 +0.03 8,902 93,497 +1,405
May20 190312 13.84 13.89 13.72 13.85 +0.01 2,772 19,414 +1,350
Jul20 190312 13.94 14.00 13.83 13.95 +0.01 425 14,655 +91
Oct20 190312 14.06 14.19 14.02 14.13 +0.01 97 19,558 -44
Mar21 190312 14.56 14.64 14.54 14.64 +0.03 63 6,151 -19
Total Volume and Open Interest 159,587 852,104 +11,645
London Cocoa(LCE)
Mar19 190312 1700 1734 1692 1733 +29 3,893 25,523 -1,977
May19 190312 1658 1687 1647 1684 +18 11,386 60,679 +2,470
Jul19 190312 1640 1661 1628 1659 +13 6,313 43,900 -197
Sep19 190312 1641 1661 1630 1660 +13 2,158 35,814 +192
Dec19 190312 1643 1662 1633 1660 +12 2,277 57,549 +341
Mar20 190312 1644 1657 1633 1656 +12 470 28,226 +17
May20 190312 1641 1658 1637 1657 +11 163 15,743 +27
Total Volume and Open Interest 26,810 280,567 +932
London Sugar(LCE)
May19 190312 340.50 343.90 337.80 340.10 -0.40 5,917 41,239 -425
Aug19 190312 345.20 349.00 343.00 346.70 +0.90 2,884 23,714 +715
Oct19 190312 350.80 353.00 348.40 351.70 +0.70 740 12,373 +297
Dec19 190312 358.60 359.30 357.00 359.30 +0.50 221 5,446 -59
Mar20 190312 367.00 367.90 366.10 367.80 +0.70 126 4,888 -42
Total Volume and Open Interest 9,903 89,918 +498
Cotton(ICE)
May19 190312 73.10 75.00 73.10 74.85 +1.65 14,477 116,468 -1,807
Jul19 190312 74.43 76.18 74.42 76.04 +1.60 7,546 41,943 -50
Oct19 190312 75.00 75.00 74.92 74.92 +0.85 0 10 +0
Dec19 190312 73.51 74.47 73.22 74.28 +0.77 3,644 51,716 +944
Mar20 190312 74.34 75.26 74.07 75.12 +0.68 58 7,843 +26
May20 190312 75.52 75.55 75.52 75.55 +0.68 4 450 +1
Total Volume and Open Interest 25,733 219,837 -886
Lumber(CME)
Mar19 190312 404.7 406.7 396.2 396.2 -4.1 47 126 -14
May19 190312 411.3 412.6 393.6 399.3 -12.5 505 1,798 -65
Jul19 190312 411.0 411.0 394.8 397.7 -14.2 51 425 +7
Sep19 190312 393.0 407.2 393.0 393.0 -14.2 0 124 +0
Total Volume and Open Interest 603 2,490 -72
Crude Oil(NYM)
Apr19 190312 56.76 57.55 56.74 56.87 +0.08 747,358 252,613 -42,253
May19 190312 57.10 57.87 57.08 57.20 +0.08 212,986 278,960 -1,033
Jun19 190312 57.51 58.27 57.49 57.62 +0.08 129,290 273,628 +8,836
Jul19 190312 58.07 58.67 57.92 58.06 +0.09 48,403 128,878 -3,282
Aug19 190312 58.43 58.98 58.31 58.40 +0.09 28,278 105,961 +2,510
Sep19 190312 58.54 59.21 58.51 58.64 +0.09 31,245 128,975 -3,660
Oct19 190312 58.91 59.23 58.62 58.78 +0.08 12,054 67,396 -265
Nov19 190312 58.85 59.36 58.76 58.85 +0.07 10,618 55,470 -1,428
Dec19 190312 58.82 59.37 58.64 58.87 +0.07 53,711 207,455 +374
Jan20 190312 59.24 59.28 58.75 58.82 +0.06 5,149 51,792 +110
Feb20 190312 58.88 59.22 58.61 58.74 +0.05 1,801 23,954 +255
Mar20 190312 59.03 59.11 58.47 58.63 +0.03 3,443 60,457 -1,063
Apr20 190312 58.50 58.77 58.37 58.50 +0.02 1,868 12,924 -1,078
May20 190312 58.70 58.81 58.19 58.34 +0.01 992 12,963 -67
Jun20 190312 58.38 58.63 57.89 58.16 -0.02 10,662 66,992 +61
Jul20 190312 57.97 58.22 57.82 57.97 -0.03 484 12,014 +107
Total Volume and Open Interest 1,317,067 2,007,023 -41,523
e-miNY Crude Oil(NYM)
Apr19 190312 56.775 57.550 56.675 56.875 +0.075 23,651 2,012 +126
May19 190312 57.225 57.850 57.100 57.200 +0.075 539 328 +6
Jun19 190312 57.800 58.275 57.500 57.625 +0.075 90 294 +23
Jul19 190312 58.400 58.625 58.050 58.050 +0.075 8 68 -2
Aug19 190312 58.400 58.725 58.400 58.400 +0.100 3 70 +0
Sep19 190312 59.100 59.100 58.625 58.650 +0.100 11 55 +0
Oct19 190312 58.775 59.075 58.775 58.775 +0.075 2 23 +0
Nov19 190312 58.850 59.000 58.850 58.850 +0.075 12 40 +0
Dec19 190312 59.200 59.200 58.875 58.875 +0.075 8 132 +1
Jan20 190312 58.825 58.825 58.825 58.825 +0.075 0 26 +0
Total Volume and Open Interest 24,334 3,170 +158
NY Harbor ULSD(NYM)
Apr19 190312 199.50 201.66 197.40 198.57 -0.85 84,704 129,303 -4,802
May19 190312 199.21 201.34 197.50 198.62 -0.54 46,834 80,519 -1,384
Jun19 190312 199.43 201.36 197.84 198.91 -0.29 24,957 74,545 +2,186
Jul19 190312 200.28 201.80 198.51 199.53 -0.22 10,211 26,228 +486
Aug19 190312 201.16 202.27 199.41 200.31 -0.15 5,535 16,245 +516
Sep19 190312 201.96 203.37 200.35 201.35 -0.13 6,249 18,921 +670
Oct19 190312 202.90 203.84 201.68 202.29 -0.14 2,003 11,670 +209
Nov19 190312 204.76 205.05 202.56 203.11 -0.16 1,642 9,979 -5
Dec19 190312 204.35 205.86 202.89 203.89 -0.14 5,810 32,586 +579
Jan20 190312 205.35 206.52 203.80 204.60 -0.12 926 8,493 +126
Feb20 190312 205.50 205.50 203.88 204.75 -0.09 610 7,807 -12
Mar20 190312 205.00 205.43 204.10 204.41 -0.07 425 4,227 -13
Apr20 190312 203.90 203.90 202.94 203.23 -0.04 169 1,984 -64
May20 190312 202.41 202.41 202.32 202.32 -0.03 113 1,125 +27
Total Volume and Open Interest 191,554 441,852 -1,208
RBOB Gasoline(NYM)
Apr19 190312 182.51 183.97 181.16 181.55 -1.05 114,037 102,457 -7,978
May19 190312 182.12 183.43 180.67 181.18 -0.84 88,836 92,157 +3,669
Jun19 190312 181.96 182.95 180.37 180.93 -0.62 45,415 61,888 +5,803
Jul19 190312 181.26 182.06 179.65 180.23 -0.45 25,159 29,317 -1,515
Aug19 190312 179.95 180.57 178.35 178.91 -0.32 18,780 21,417 +1,077
Sep19 190312 177.42 178.36 176.30 176.82 -0.21 15,057 32,059 +816
Oct19 190312 165.60 166.20 164.24 164.92 unch 5,125 13,789 -91
Nov19 190312 163.63 163.72 162.10 162.55 +0.08 2,539 10,914 -164
Dec19 190312 161.50 162.08 160.15 161.02 +0.16 5,323 25,276 +119
Jan20 190312 160.88 161.66 160.20 160.61 +0.18 565 7,048 +8
Total Volume and Open Interest 321,870 399,885 +1,750
e-miNY RBOB Gasoline(NYM)
Apr19 190312 181.55 181.55 181.55 181.55 -1.05 0 2 +0
May19 190312 181.18 181.18 181.18 181.18 -0.84      
Jun19 190312 180.93 180.93 180.93 180.93 -0.62      
Jul19 190312 180.23 180.23 180.23 180.23 -0.45      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr19 190312 2.779 2.798 2.752 2.784 +0.012 85,877 173,974 -13,137
May19 190312 2.792 2.810 2.765 2.797 +0.012 74,669 215,768 +209
Jun19 190312 2.846 2.860 2.816 2.848 +0.014 28,675 70,170 +40
Jul19 190312 2.894 2.913 2.870 2.902 +0.015 26,428 99,288 -483
Aug19 190312 2.910 2.928 2.887 2.918 +0.014 13,842 62,554 -191
Sep19 190312 2.901 2.916 2.875 2.906 +0.014 16,715 106,813 +931
Oct19 190312 2.910 2.932 2.887 2.922 +0.016 16,709 103,748 +723
Nov19 190312 2.948 2.974 2.933 2.967 +0.018 7,605 59,734 +872
Dec19 190312 3.077 3.099 3.057 3.092 +0.018 4,592 54,062 -380
Jan20 190312 3.150 3.171 3.130 3.165 +0.018 7,640 39,426 -148
Feb20 190312 3.083 3.103 3.065 3.099 +0.016 3,340 20,818 +492
Mar20 190312 2.960 2.970 2.939 2.966 +0.004 5,523 37,377 -17
Apr20 190312 2.634 2.654 2.625 2.651 +0.006 4,699 31,924 +1,198
May20 190312 2.584 2.600 2.573 2.599 +0.006 1,634 18,890 -94
Jun20 190312 2.600 2.623 2.594 2.623 +0.007 753 11,980 -210
Jul20 190312 2.626 2.649 2.623 2.649 +0.007 736 9,584 +68
Total Volume and Open Interest 301,982 1,192,367 -9,507
Brent Crude Oil(ICE)
May19 190312 66.70 67.39 66.34 66.67 +0.09 316,389 412,629 -11
Jun19 190312 66.65 67.26 66.26 66.58 +0.10 192,706 401,190 +11,775
Jul19 190312 66.50 67.09 66.10 66.43 +0.09 71,592 198,692 +5,562
Aug19 190312 66.35 66.94 66.00 66.31 +0.09 45,787 113,209 -1,217
Sep19 190312 66.29 66.80 65.88 66.19 +0.09 58,104 185,107 +2,462
Oct19 190312 66.16 66.67 65.78 66.09 +0.09 19,679 78,800 -612
Nov19 190312 66.09 66.56 65.66 66.00 +0.08 16,510 98,231 +1,738
Dec19 190312 66.03 66.43 65.55 65.89 +0.08 89,622 235,594 +2,349
Jan20 190312 65.83 66.26 65.49 65.81 +0.08 9,448 49,772 +2,750
Feb20 190312 65.70 65.70 65.70 65.70 +0.08 3,510 42,115 +985
Mar20 190312 65.65 65.65 65.25 65.58 +0.07 8,546 32,482 +1,121
Apr20 190312 65.46 65.46 65.46 65.46 +0.07 1,285 21,919 +260
May20 190312 65.53 65.82 65.19 65.31 +0.06 1,584 16,016 +375
Jun20 190312 65.23 65.59 64.79 65.14 +0.07 14,427 87,547 +21
Total Volume and Open Interest 876,713 2,322,313 +27,875
Gas Oil(ICE)
Mar19 190312 612.50 617.75 610.75 612.00 unch 46,876 25,334 -17,646
Apr19 190312 612.00 618.50 606.50 608.00 -3.00 130,440 178,631 -897
May19 190312 610.25 616.50 606.25 608.00 -1.50 81,944 137,313 +3,306
Jun19 190312 610.00 615.75 606.50 608.25 -1.00 61,671 113,552 +6,979
Jul19 190312 612.00 616.25 607.50 609.75 -0.75 20,018 54,605 +3,400
Aug19 190312 614.25 618.25 610.00 611.75 -0.75 12,223 38,234 +706
Sep19 190312 616.25 620.75 613.00 614.75 -0.50 12,486 42,692 +48
Oct19 190312 619.50 623.75 616.50 617.75 -0.25 7,888 36,636 -648
Nov19 190312 620.00 624.25 617.50 618.25 -0.25 5,671 20,877 -158
Dec19 190312 621.00 624.50 616.75 618.50 -0.50 28,037 95,558 +2,790
Total Volume and Open Interest 421,815 938,154 +2,050
Ethanol(CBOT)
Apr19 190312 1.295 1.319 1.293 1.311 +0.018 377 967 +119
May19 190312 1.312 1.325 1.309 1.325 +0.018 156 236 +57
Jun19 190312 1.338 1.338 1.338 1.338 +0.018 31 121 +12
Jul19 190312 1.351 1.351 1.351 1.351 +0.018 10 24 +0
Aug19 190312 1.353 1.353 1.353 1.353 +0.018 0 10 +0
Sep19 190312 1.344 1.344 1.344 1.344 +0.018 0 12 +0
Oct19 190312 1.319 1.319 1.319 1.319 +0.018      
Nov19 190312 1.319 1.319 1.319 1.319 +0.018      
Total Volume and Open Interest 574 1,390 +188
WTI Crude Oil(ICE)
Apr19 190312 56.97 57.54 56.76 56.87 +0.08 43,997 52,789 -2,350
May19 190312 57.36 57.86 57.08 57.20 +0.08 56,992 63,620 +746
Jun19 190312 57.75 58.26 57.50 57.62 +0.08 47,311 108,879 +227
Jul19 190312 58.21 58.61 57.93 58.06 +0.09 18,141 32,074 +189
Aug19 190312 58.55 58.97 58.26 58.40 +0.09 7,888 18,941 +237
Sep19 190312 58.78 59.18 58.47 58.64 +0.09 4,614 38,289 +43
Oct19 190312 58.92 59.30 58.60 58.78 +0.08 2,266 9,083 -129
Nov19 190312 59.06 59.10 58.67 58.85 +0.07 728 7,124 -42
Dec19 190312 59.07 59.37 58.66 58.87 +0.07 14,700 119,303 -384
Jan20 190312 58.82 58.82 58.82 58.82 +0.06 629 6,020 +168
Feb20 190312 58.74 58.74 58.74 58.74 +0.05 132 4,722 +58
Mar20 190312 58.63 58.63 58.63 58.63 +0.03 1,096 8,928 +811
Apr20 190312 58.50 58.50 58.50 58.50 +0.02 812 3,308 +812
May20 190312 58.34 58.34 58.34 58.34 +0.01 58 1,729 -37
Jun20 190312 58.60 58.60 58.14 58.16 -0.02 2,190 31,410 +103
Jul20 190312 57.97 57.97 57.97 57.97 -0.03 0 2,364 +0
Total Volume and Open Interest 205,667 604,943 +1,111
US Dollar Index(ICE)
Mar19 190312 97.000 97.245 96.800 96.900 -0.275 25,408 46,236 -548
Jun19 190312 96.490 96.725 96.275 96.380 -0.280 7,567 13,433 +1,946
Sep19 190312 96.000 96.235 95.875 95.875 -0.280 6 297 +6
Total Volume and Open Interest 32,981 60,117 +1,404
Australian Dollar(CME)
Mar19 190312 70.70 70.93 70.58 70.88 +0.26 100,859 137,222 -2,464
Jun19 190312 70.80 71.01 70.68 70.97 +0.26 13,308 20,367 +6,369
Sep19 190312 70.93 71.09 70.93 71.09 +0.26 8 146 +1
Total Volume and Open Interest 115,198 158,786 +4,106
British Pound(CME)
Mar19 190312 131.97 132.96 130.09 130.85 -0.71 167,163 160,754 -10,731
Jun19 190312 132.50 133.54 130.69 131.44 -0.71 23,611 26,407 +9,215
Sep19 190312 133.33 133.33 131.28 132.00 -0.72 19 401 +13
Total Volume and Open Interest 192,862 190,620 -1,430
Canadian Dollar(CME)
Mar19 190312 74.67 74.91 74.55 74.84 +0.25 89,938 133,789 -2,567
Jun19 190312 74.83 75.07 74.70 75.00 +0.25 6,591 14,461 +1,974
Sep19 190312 74.90 75.19 74.90 75.15 +0.25 75 2,191 +35
Dec19 190312 75.22 75.33 75.22 75.30 +0.25 184 1,856 +68
Total Volume and Open Interest 96,906 153,177 -489
Japanese Yen(CME)
Mar19 190312 89.95 90.04 89.75 89.91 -0.04 155,362 179,093 -17,071
Jun19 190312 90.60 90.69 90.39 90.55 -0.05 10,226 14,318 +4,176
Sep19 190312 91.15 91.21 91.15 91.20 -0.05 14 188 +0
Total Volume and Open Interest 167,325 195,906 -12,982
Swiss Franc(CME)
Mar19 190312 99.03 99.43 98.94 99.36 +0.41 27,927 72,860 -3,028
Jun19 190312 99.89 100.27 99.79 100.20 +0.41 3,328 7,478 +2,235
Sep19 190312 101.06 101.06 101.06 101.06 +0.41 1 25 +1
Total Volume and Open Interest 31,263 80,392 -785
EuroFX(CME)
Mar19 190312 112.53 113.11 112.53 113.02 +0.56 240,958 431,328 -28,564
Jun19 190312 113.40 113.97 113.39 113.88 +0.56 48,032 94,070 +16,517
Sep19 190312 114.40 114.74 114.30 114.74 +0.55 1,467 5,558 +1,213
Total Volume and Open Interest 292,693 538,702 -10,645
Mexican Peso(CME)
Mar19 190312 515.13 519.25 514.38 517.50 +2.25 90,988 191,525 -12,647
Apr19 190312 515.25 515.25 515.25 515.25 +2.13      
Total Volume and Open Interest 120,218 244,350 +7,754
Brazilian Real(CME)
Apr19 190312 260.05 262.65 259.80 262.10 +2.05 5,132 14,491 +1,293
May19 190312 261.55 261.95 259.45 261.50 +2.00 52 183 +1
Jun19 190312 260.85 261.15 260.85 260.85 +1.95 3,232 3,467 +2,979
Jul19 190312 260.20 260.60 260.20 260.20 +1.95      
Total Volume and Open Interest 8,416 18,141 +4,273
30-Year T-Bonds(CBOT)
Mar19 190312 146~040 147~060 145~250 147~030 +0~250 5,156 19,191 -3,327
Jun19 190312 145~200 146~170 145~030 146~130 +0~250 277,307 922,566 -3,838
Sep19 190312 145~260 145~260 145~260 145~260 +0~250 0 1 +0
Total Volume and Open Interest 282,463 941,758 -7,165
10-Year T-Notes(CBOT)
Mar19 190312 122~080 122~220 122~050 122~195 +0~065 20,808 59,482 -6,430
Jun19 190312 122~195 122~310 122~120 122~280 +0~075 1,883,865 3,780,214 -3,119
Sep19 190312 122~255 122~255 122~255 122~255 +0~075      
Total Volume and Open Interest 1,904,673 3,839,696 -9,549
5-Year T-Notes(CBOT)
Mar19 190312 114~240 114~302 114~202 114~284 +0~040 9,084 115,478 -1,651
Jun19 190312 114~266 115~016 114~224 114~316 +0~042 981,890 4,159,453 +29,859
Sep19 190312 114~316 114~316 114~316 114~316 +0~042      
Total Volume and Open Interest 990,974 4,274,931 +28,208
2 Year T-Notes(CBOT)
Mar19 190312 106~017 106~042 106~013 106~041 +0~013 3,156 12,002 -2,779
Jun19 190312 106~046 106~074 106~032 106~070 +0~020 448,437 2,904,855 +15,571
Sep19 190312 106~070 106~070 106~070 106~070 +0~020      
Total Volume and Open Interest 451,593 2,916,857 +12,792
Eurodollars(CME)
Mar19 190312 97.390 97.400 97.385 97.397 +0.005 202,844 1,407,621 +16,373
Jun19 190312 97.385 97.400 97.375 97.400 +0.015 238,189 1,337,036 -724
Sep19 190312 97.385 97.415 97.375 97.410 +0.020 220,818 1,205,906 +2,394
Dec19 190312 97.365 97.405 97.350 97.400 +0.030 358,908 1,774,524 -21,649
Mar20 190312 97.440 97.485 97.410 97.475 +0.035 277,105 1,030,924 +1,996
Jun20 190312 97.490 97.540 97.455 97.535 +0.045 208,862 949,613 +12,202
Sep20 190312 97.540 97.595 97.505 97.585 +0.045 211,105 812,571 -14,189
Dec20 190312 97.555 97.610 97.515 97.600 +0.045 223,646 938,155 -25,240
Mar21 190312 97.590 97.650 97.555 97.640 +0.045 132,641 597,383 -13,922
Jun21 190312 97.600 97.660 97.565 97.645 +0.040 96,768 394,789 +3,153
Sep21 190312 97.600 97.665 97.575 97.650 +0.040 87,232 362,219 +1,251
Dec21 190312 97.590 97.655 97.555 97.640 +0.045 87,741 427,437 +6,657
Mar22 190312 97.580 97.645 97.550 97.630 +0.040 57,168 297,300 -1,574
Jun22 190312 97.560 97.625 97.535 97.610 +0.035 37,299 253,805 +1,905
Sep22 190312 97.545 97.605 97.515 97.585 +0.035 24,266 169,248 -1,717
Dec22 190312 97.515 97.575 97.485 97.555 +0.035 25,243 159,531 +1,253
Mar23 190312 97.490 97.550 97.460 97.535 +0.040 20,220 90,162 -500
Jun23 190312 97.455 97.520 97.430 97.505 +0.040 19,741 74,128 +595
Total Volume and Open Interest 2,592,567 12,715,367 -32,585
Ultra T-Bond(CBOT)
Mar19 190312 159~28 161~24 159~18 161~19 +1~07 1,449 14,110 -470
Jun19 190312 161~14 162~27 160~17 162~20 +1~08 138,405 1,109,044 -1,987
Sep19 190312 162~20 162~20 162~20 162~20 +1~08      
Total Volume and Open Interest 139,854 1,123,154 -2,457
Ultra 10-Yr T-Note(CBOT)
Mar19 190312 130~155 131~025 130~090 131~005 +0~135 1,161 11,302 -788
Jun19 190312 130~075 130~255 129~300 130~225 +0~140 210,536 655,797 +2,094
Sep19 190312 130~225 130~225 130~225 130~225 +0~140      
Total Volume and Open Interest 211,697 667,099 +1,306
30 Day Federal Funds(CBOT)
Mar19 190312 97.598 97.600 97.598 97.600 +0.002 9,697 109,260 -2,867
Apr19 190312 97.600 97.600 97.595 97.600 unch 6,238 258,668 -2,146
May19 190312 97.600 97.605 97.595 97.605 +0.005 12,809 171,586 -1,895
Jun19 190312 97.600 97.615 97.600 97.610 +0.010 14,502 91,285 +2,196
Jul19 190312 97.610 97.625 97.605 97.620 +0.010 39,126 201,187 +7,192
Aug19 190312 97.610 97.625 97.610 97.625 +0.015 38,271 138,466 -924
Total Volume and Open Interest 255,679 1,683,682 +1,380
Japanese Govt Bonds(SGX)
Jun19 190312 152.75 152.79 152.69 152.71 -0.02 6,299 15,294 +9,946
Sep19 190312 152.71 152.71 152.71 152.71 -0.02      
Dec19 190312 152.71 152.71 152.71 152.71 -0.02      
Total Volume and Open Interest 12,717 25,864 +4,196
Euro-Buxl(EUREX)
Jun19 190312 185.34 186.36 184.04 185.78 -0.02 62,138 245,100 -3,345
Sep19 190312 184.28 184.28 184.28 184.28 -0.02 31 33 +0
Dec19 190312 183.38 183.38 183.38 183.38 -0.02      
Total Volume and Open Interest 62,169 245,133 -3,345
Euro-Bund(EUREX)
Jun19 190312 164.25 164.74 163.92 164.54 +0.01 804,481 1,828,111 -146,837
Sep19 190312 166.37 166.77 165.96 166.58 +0.03 553 2,985 -128
Dec19 190312 164.47 164.47 164.47 164.47 +0.01      
Total Volume and Open Interest 805,034 1,831,096 -146,965
Euro-Bobl(EUREX)
Jun19 190312 132.43 132.61 132.36 132.55 +0.02 516,836 1,362,681 -48,379
Sep19 190312 132.39 132.40 132.35 132.40 -0.07      
Dec19 190312 132.92 132.92 132.92 132.92 +0.02      
Total Volume and Open Interest 516,836 1,362,681 -48,379
Euro-Schatz(EUREX)
Jun19 190312 111.83 111.87 111.82 111.85 +0.00 330,159 1,851,351 -53,804
Sep19 190312 111.81 111.81 111.81 111.81 -0.04      
Dec19 190312 110.95 110.95 110.95 110.95 +0.00      
Total Volume and Open Interest 330,159 1,851,351 -53,804
3-Mth Euribor(EUREX)
Mar19 190312 100.310 100.310 100.310 100.310 unch 0 2,614 +0
Jun19 190312 100.300 100.300 100.300 100.300 unch 0 1,678 +0
Sep19 190312 100.295 100.295 100.295 100.295 unch 0 2,080 +50
Total Volume and Open Interest 0 13,375 +55
Long Gilt(LIFFE)
Mar19 190312 123~18 124~09 123~18 124~08 -0~01 9,259 81,237 -6,745
Jun19 190312 126~28 127~18 126~14 127~10 -0~02 234,297 639,703 +1,311
Total Volume and Open Interest 243,556 720,989 -5,434
3-Mth Short Sterling(LIFFE)
Mar19 190312 99.14 99.15 99.14 99.15 unch 33,677 576,698 -5,684
Jun19 190312 99.11 99.14 99.11 99.13 unch 71,656 501,837 -13,234
Sep19 190312 99.07 99.10 99.05 99.08 -0.00 77,480 475,988 -454
Dec19 190312 99.01 99.05 98.99 99.03 -0.01 81,547 630,343 +4,327
Mar20 190312 98.98 99.02 98.95 99.00 -0.01 100,281 358,059 -137
Jun20 190312 98.94 98.99 98.91 98.96 -0.01 62,001 360,442 +8,759
Total Volume and Open Interest 851,860 4,122,796 -14,097
3-Mth Euribor(LIFFE)
Mar19 190312 100.310 100.310 100.305 100.310 +0.005 31,289 513,889 -109
Jun19 190312 100.295 100.300 100.295 100.295 unch 48,383 741,026 -2,094
Sep19 190312 100.295 100.295 100.290 100.290 -0.005 37,866 658,665 -6,204
Total Volume and Open Interest 994,967 5,176,718 -44,744
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 190312 98.21 98.22 98.19 98.22 unch 22,780 256,059 -4,911
Sep19 190312 98.30 98.30 98.27 98.30 unch 34,987 230,942 -8,354
Dec19 190312 98.35 98.35 98.32 98.34 -0.01 24,231 232,250 +1,937
Mar20 190312 98.38 98.38 98.35 98.37 -0.01 26,223 193,600 -1,935
Jun20 190312 98.38 98.39 98.36 98.39 unch 13,849 145,027 +266
Sep20 190312 98.37 98.39 98.36 98.38 unch 12,114 77,117 -698
Dec20 190312 98.36 98.37 98.35 98.36 -0.01 7,355 53,718 -2,399
Mar21 190312 98.34 98.36 98.33 98.35 +0.01 2,484 17,963 +428
Jun21 190312 98.33 98.33 98.32 98.32 unch 355 3,023 -325
Total Volume and Open Interest 144,934 1,213,238 -16,232
10-Year Aus T-Bonds(SFE)
Mar19 190312 97.97 97.99 97.95 97.97 unch 190,296 1,254,115 -7,187
Jun19 190312 97.97 97.99 97.95 97.97 unch 23,306 55,667 +11,295
Total Volume and Open Interest 213,602 1,309,782 +4,108
3-Year Aus T-Bonds(SFE)
Mar19 190312 98.39 98.40 98.36 98.39 -0.00 362,437 1,358,005 -40,618
Jun19 190312 98.46 98.47 98.43 98.46 unch 105,868 188,235 +82,654
Total Volume and Open Interest 468,305 1,546,240 +42,036
Gold(CMX)
Apr19 190312 1293.6 1302.6 1292.0 1298.1 +7.0 283,843 291,136 +476
Jun19 190312 1300.1 1308.8 1298.6 1304.5 +6.9 33,719 143,444 +11,879
Aug19 190312 1306.6 1314.6 1305.7 1310.7 +6.8 6,397 33,848 +1,357
Oct19 190312 1311.0 1320.6 1310.8 1316.4 +6.7 891 5,322 -71
Dec19 190312 1319.1 1326.3 1319.0 1322.4 +6.7 2,402 24,548 -143
Feb20 190312 1327.1 1332.5 1327.1 1328.4 +6.7 178 9,256 +65
Apr20 190312 1334.1 1334.1 1334.1 1334.1 +6.7 262 2,683 +243
Jun20 190312 1333.8 1339.9 1333.8 1339.9 +6.6 3 1,590 +0
Aug20 190312 1345.6 1345.6 1345.6 1345.6 +6.6 0 4 +0
Oct20 190312 1350.7 1350.7 1350.7 1350.7 +6.6 0 6 +0
Dec20 190312 1356.6 1356.6 1356.6 1356.6 +6.6 1 1,242 -1
Total Volume and Open Interest 327,867 513,795 +13,828
Silver(CMX)
Mar19 190312 1538.0 1540.0 1533.8 1533.8 +14.1 11 410 -125
May19 190312 1533.0 1549.0 1531.0 1541.3 +13.9 73,174 139,802 -581
Jul19 190312 1541.5 1558.0 1541.0 1550.6 +13.9 2,126 27,680 +236
Sep19 190312 1551.0 1567.0 1550.5 1560.1 +13.9 750 7,453 -255
Dec19 190312 1565.5 1581.5 1564.5 1574.1 +13.9 1,003 13,958 +82
Mar20 190312 1591.0 1591.0 1587.8 1587.8 +13.9 24 692 -2
May20 190312 1596.1 1596.1 1596.1 1596.1 +13.9 2 5 +1
Total Volume and Open Interest 77,303 191,346 -647
Platinum(NYMEX)
Apr19 190312 819.4 838.0 819.4 831.9 +15.1 19,972 55,373 -1,947
Jul19 190312 825.7 843.2 825.6 837.2 +15.1 2,767 20,832 +1,552
Oct19 190312 833.9 847.8 833.9 842.5 +15.1 31 954 +7
Jan20 190312 849.1 851.9 847.0 847.6 +15.2 69 203 +66
Total Volume and Open Interest 22,844 77,370 -318
Palladium(NYMEX)
Mar19 190312 1519.90 1519.90 1519.90 1519.90 +16.20 6 68 -4
Jun19 190312 1493.10 1508.90 1488.00 1490.00 +8.00 4,191 23,665 -303
Sep19 190312 1480.80 1495.20 1478.10 1478.60 +10.10 353 2,402 +317
Total Volume and Open Interest 4,550 26,744 +10
Copper(CMX)
Mar19 190312 291.20 295.10 291.10 292.75 +2.75 875 2,408 -675
May19 190312 290.65 295.70 290.50 292.85 +2.75 66,544 129,869 -1,701
Jul19 190312 291.30 296.10 291.25 293.35 +2.70 9,083 49,528 -182
Sep19 190312 291.75 296.40 291.75 293.65 +2.70 5,184 35,666 -557
Dec19 190312 293.70 296.80 293.65 294.10 +2.65 867 24,082 +288
Total Volume and Open Interest 82,976 256,168 -2,878
E-mini DJIA Index(CBOT)
Mar19 190312 25666 25759 25512 25553 -100 159,398 57,914 -18,816
Jun19 190312 25704 25794 25547 25589 -101 186,109 34,646 +22,024
Sep19 190312 25626 25794 25596 25607 -100 10 31 +2
Dec19 190312 25595 25725 25595 25595 -105 0 6 +0
Total Volume and Open Interest 345,517 92,597 +3,210
S & P 500(CME)
Mar19 190312 2787.50 2796.50 2787.50 2792.10 +8.10 5,099 40,705 -3,663
Jun19 190312 2790.40 2803.00 2785.70 2797.20 +8.20 4,297 5,792 +1,902
Sep19 190312 2801.60 2801.60 2801.60 2801.60 +7.90      
Dec19 190312 2805.60 2805.60 2805.60 2805.60 +7.30 0 5 +0
Total Volume and Open Interest 9,396 46,502 -1,761
S & P 500 E-Mini(CME)
Mar19 190312 2784.75 2798.25 2780.50 2792.00 +8.00 1,380,324 1,845,426 -305,125
Jun19 190312 2790.00 2803.25 2785.50 2797.25 +8.25 1,531,907 920,520 +392,931
Sep19 190312 2793.50 2807.50 2790.25 2801.50 +7.75 779 7,261 +369
Dec19 190312 2800.50 2810.00 2796.50 2805.50 +7.25 21 710 +9
Total Volume and Open Interest 2,913,033 2,775,999 +88,182
NASDAQ 100 E-Mini(CME)
Mar19 190312 7176.00 7223.00 7163.25 7206.50 +41.75 312,130 178,808 -27,823
Jun19 190312 7200.00 7250.50 7188.00 7234.25 +42.00 379,784 66,803 +39,655
Sep19 190312 7225.00 7275.50 7216.75 7262.00 +44.50 110 479 +26
Total Volume and Open Interest 692,024 246,097 +11,858
S&P Midcap 400(CME) e-Mini
Mar19 190312 1885.60 1892.50 1881.80 1887.90 +2.90 22,968 49,424 -10,125
Jun19 190312 1889.20 1897.50 1886.40 1892.60 +2.90 29,222 25,370 +12,073
Sep19 190312 1895.40 1895.40 1895.40 1895.40 +3.10 0 1 +0
Total Volume and Open Interest 52,190 74,795 +1,948
Volatility Index(CBOE)
Mar19 190312 15.05 15.25 14.35 14.48 -0.55 126,594 93,826 -9,779
Apr19 190312 15.90 16.05 15.60 15.68 -0.25 99,330 133,541 +5,412
May19 190312 16.35 16.45 16.05 16.18 -0.20 26,249 35,110 +1,062
Jun19 190312 16.60 16.70 16.36 16.48 -0.20 13,769 24,591 +667
Total Volume and Open Interest 276,842 333,828 -2,898
S & P 600(CME)
Mar19 190312 947.80 947.80 947.80 947.80 -1.20      
Jun19 190312 948.50 948.50 948.50 948.50 -1.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190312 1549.20 1556.60 1544.70 1548.90 +0.40 162,064 397,410 -77,560
Jun19 190312 1554.90 1561.20 1549.20 1553.60 +0.30 176,227 175,775 +80,778
Sep19 190312 1555.40 1555.40 1555.40 1555.40 +0.70      
Total Volume and Open Interest 338,291 573,185 +3,218
Nikkei 225(CME)
Jun19 190312 21200 21410 21175 21260 +95 17,773 23,033 +2,218
Sep19 190312 21210 21350 21210 21210 +95      
Total Volume and Open Interest 17,773 23,033 +2,218
Nikkei 225(SGX)
Mar19 190308 21610 21645 21405 21430 unch 132,356 151,201 +5,318
Jun19 190312 20950 21380 20890 21300 +350 104,654 121,339 +11,912
Sep19 190312 21260 21260 21260 21260 +350 7 7 +1
Total Volume and Open Interest 105,028 137,277 -129,759
Nikkei 225 Mini(JPX)
Mar19 190307 21595 21645 21405 21420 -170 951,577 361,589 -59,092
Jun19 190312 20955 21380 20890 21330 +400 1,043,842 221,412 +66,052
Sep19 190312 20885 21315 20830 21270 +400 11,226 2,912 +1,649
Total Volume and Open Interest 1,118,847 296,016 -259,880
Nikkei 225(JPX)
Mar19 190307 21590 21640 21400 21420 -170 117,888 221,083 -42,344
Jun19 190312 20960 21390 20890 21330 +400 79,300 262,179 +15,157
Sep19 190312 20900 21310 20840 21270 +400 108 4,709 +776
Total Volume and Open Interest 79,414 372,487 -131,295
Nikkei 225(CME) Yen
Mar19 190307 21515 21545 21210 21275 -270 41,844 61,639 -1,147
Jun19 190312 21170 21380 21150 21230 +90 46,676 51,574 +5,128
Sep19 190312 21165 21295 21165 21165 +90 1 1 +1
Total Volume and Open Interest 46,700 51,601 +5,134
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190312 21310 21320 21220 21230 +90      
Sep19 190312 21170 21170 21170 21170 +90      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Mar19 190312 5289.5 5295.0 5244.0 5269.5 +4.0 95,047 321,941 -1,944
Apr19 190312 5270.0 5276.0 5225.5 5251.0 +4.0 10,443 16,368 +9,619
May19 190312 5189.0 5189.0 5189.0 5189.0 +4.0      
Jun19 190312 5139.5 5144.5 5099.5 5121.5 +3.5 6,576 23,293 +6,566
Total Volume and Open Interest 112,066 423,612 +14,241
Hang Seng Index(HKFE)
Mar19 190312 28480 28990 28445 28905 +420 245,411 126,775 +3,321
Apr19 190312 28503 29020 28485 28939 +421 1,396 3,274 +662
Total Volume and Open Interest 247,416 148,575 +3,930
DAX(EUREX)
Mar19 190312 11605.5 11634.0 11496.0 11536.0 -4.0 133,279 121,088 -1,081
Jun19 190312 11625.0 11650.0 11514.0 11552.5 -4.0 6,220 34,474 +18,762
Sep19 190312 11532.5 11540.5 11510.0 11540.5 -4.0 8 148 +7
Total Volume and Open Interest 139,507 155,710 +17,688
Mini-DAX(EUREX)
Mar19 190312 11603.0 11634.0 11497.0 11536.0 -4.0 56,273 17,223 +221
Jun19 190312 11639.0 11645.0 11515.0 11552.5 -4.0 501 1,799 +451
Sep19 190312 11610.0 11620.0 11517.0 11540.5 -4.0 1 40 -4
Total Volume and Open Interest 56,775 19,062 +668
DJ EuroSTOXX 50(EUREX)
Mar19 190312 3320 3324 3291 3308 +4 1,712,841 3,928,668 -215,579
Jun19 190312 3234 3240 3206 3223 +3 633,019 1,857,506 +792,437
Sep19 190312 3218 3218 3198 3213 +4 334 12,660 +262
Total Volume and Open Interest 2,366,194 5,984,054 +580,620
Swiss Market Index(EUREX)
Mar19 190312 9379 9382 9301 9327 -23 74,934 219,915 +3,289
Jun19 190312 9194 9197 9117 9146 -19 34,366 102,049 +51,876
Sep19 190312 9121 9125 9114 9114 -23 27 73 +0
Total Volume and Open Interest 109,327 322,037 +55,165
FT-SE 100(EURONEXT)
Mar19 190312 7140.00 7165.50 7080.00 7159.00 +31.50 191,606 584,001 -50,431
Jun19 190312 7053.50 7081.00 6995.50 7075.50 +32.50 101,096 102,682 +63,865
Sep19 190312 6992.00 7007.50 6991.50 7007.50 +32.50 0 25 +0
Total Volume and Open Interest 292,702 686,710 +13,434
SPI 200(SFE)
Mar19 190312 6185.0 6227.0 6162.0 6173.0 -13.0 62,818 362,712 -899
Jun19 190312 6177.0 6214.0 6157.0 6163.0 -11.0 9,060 13,989 +8,192
Sep19 190312 6106.0 6106.0 6106.0 6106.0 -12.0 0 2,841 +0
Total Volume and Open Interest 71,976 382,015 +7,388
FTSE MIB(ISE)
Mar19 190312 20755.00 20785.00 20530.00 20649.00 +18.00 25,529 87,487 -230
Jun19 190312 20190.00 20210.00 19975.00 20092.00 +28.00 5,091 8,831 +2,478
Sep19 190312 19970.00 19970.00 19965.00 19965.00 +28.00 13 57 +13
Total Volume and Open Interest 30,633 96,375 +2,261
KOSPI 200(KFE)
Mar19 190312 277.80 278.00 277.75 278.00 +2.75 226,586 308,653 -5,998
Jun19 190312 278.10 278.70 278.10 278.70 +2.65 7,370 55,630 +13,353
Sep19 190312 279.55 279.60 278.45 279.00 +2.85 14 1,531 +3
Total Volume and Open Interest 233,973 411,533 +7,610
GSCI(CME)
Mar19 190312 425.40 426.80 423.80 424.50 +1.05 3,148 8,489 -3,125
Apr19 190312 427.00 428.25 425.45 426.25 +1.20 3,124 5,332 +3,108
May19 190312 428.60 428.60 428.60 428.60 +1.20      
Total Volume and Open Interest 6,272 13,821 -17
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