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 Wed March 13, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190313 882.75 889.25 882.50 889.00 +4.25 436 325 -403
May19 190313 896.00 903.25 892.25 901.00 +4.00 75,764 326,427 +2,302
Jul19 190313 910.00 917.00 906.00 914.75 +3.75 31,929 185,395 -2,757
Aug19 190313 916.50 922.75 912.50 921.00 +4.00 5,440 22,611 +40
Sep19 190313 921.75 927.75 917.75 925.75 +3.75 1,859 8,756 -449
Nov19 190313 931.50 937.25 927.25 935.75 +3.50 19,897 109,977 +3,119
Jan20 190313 941.00 946.50 936.75 944.75 +3.25 1,843 9,710 +55
Mar20 190313 947.25 953.00 943.00 952.00 +3.50 2,695 18,235 +421
May20 190313 952.50 959.00 949.75 958.00 +3.25 283 2,708 +125
Jul20 190313 960.00 966.75 957.50 966.00 +3.75 300 4,909 +191
Aug20 190313 968.00 968.00 968.00 968.00 +4.25 0 120 +0
Sep20 190313 965.75 965.75 965.75 965.75 +4.25 0 82 +0
Nov20 190313 964.25 973.25 963.00 971.50 +4.50 113 2,943 +40
Jan21 190313 976.00 976.00 976.00 976.00 +4.50 0 5 +0
Total Volume and Open Interest 140,581 692,310 +2,682
Soybean Meal(CBOT)
Mar19 190313 298.50 300.60 297.80 300.20 +1.90 258 193 -213
May19 190313 302.50 305.70 301.40 304.70 +1.70 40,986 212,377 -223
Jul19 190313 306.60 309.60 305.40 308.70 +1.70 17,193 106,440 +1,678
Aug19 190313 308.30 311.30 307.20 310.50 +1.80 4,613 19,637 +550
Sep19 190313 310.40 312.90 308.90 312.20 +1.80 2,278 17,787 +132
Oct19 190313 312.10 314.00 310.20 313.30 +1.80 2,018 16,807 +847
Dec19 190313 313.00 316.00 312.00 315.40 +2.00 9,886 53,915 +1,163
Jan20 190313 314.50 317.20 313.20 316.50 +2.00 214 5,200 +22
Mar20 190313 316.10 318.20 314.30 317.70 +2.00 385 11,502 +79
May20 190313 316.90 318.90 315.60 318.40 +2.10 233 6,734 +60
Total Volume and Open Interest 78,529 453,514 +4,311
Soybean Oil(CBOT)
Mar19 190313 29.69 29.69 29.58 29.69 -0.09 487 251 -274
May19 190313 29.99 30.04 29.71 29.93 -0.06 44,557 204,645 -3,337
Jul19 190313 30.30 30.34 30.03 30.25 -0.06 21,177 119,331 -697
Aug19 190313 30.41 30.49 30.18 30.39 -0.07 5,035 22,449 +932
Sep19 190313 30.51 30.63 30.34 30.55 -0.07 3,273 18,020 +464
Oct19 190313 30.66 30.78 30.49 30.70 -0.07 2,066 11,480 -79
Dec19 190313 30.97 31.05 30.74 30.96 -0.06 11,798 68,624 +2,042
Jan20 190313 31.13 31.22 31.00 31.21 -0.06 910 6,202 +23
Mar20 190313 31.40 31.48 31.28 31.47 -0.07 222 10,407 -27
May20 190313 31.72 31.75 31.57 31.75 -0.07 3 1,995 +1
Total Volume and Open Interest 89,555 467,037 -951
Canola(WCE)
Mar19 190313 453.3 453.3 453.3 453.3 unch      
May19 190313 457.6 458.8 456.0 458.3 unch 5,377 106,665 -295
Jul19 190313 466.2 467.5 464.6 467.1 unch 1,972 50,767 +64
Nov19 190313 478.9 481.4 477.5 480.8 +0.2 1,555 24,588 -407
Jan20 190313 484.7 487.5 483.8 487.0 +0.3 299 2,904 +50
Total Volume and Open Interest 9,350 185,645 -484
Corn(CBOT)
Mar19 190313 357.25 359.50 355.00 357.25 +0.75 1,747 1,022 -380
May19 190313 365.50 370.00 363.25 366.50 +0.75 156,383 784,682 -1,255
Jul19 190313 375.00 379.50 373.00 376.25 +0.75 97,935 375,697 +8,329
Sep19 190313 382.50 386.75 380.75 383.50 +0.75 27,364 200,650 -650
Dec19 190313 391.00 395.50 389.50 392.25 +0.75 31,908 286,336 +1,982
Mar20 190313 402.50 406.75 401.25 403.75 +0.25 5,958 55,965 +1,883
May20 190313 409.25 412.00 407.00 409.50 unch 2,369 7,874 +921
Jul20 190313 413.00 415.25 410.25 412.75 -0.50 1,604 15,174 +405
Sep20 190313 402.25 405.25 401.50 403.00 -1.75 43 2,068 +16
Dec20 190313 406.75 409.50 405.25 407.00 unch 664 11,769 +353
Total Volume and Open Interest 325,976 1,741,975 +11,604
Wheat(CBOT)
Mar19 190313 439.75 441.50 438.50 440.25 -6.00 32 39 -26
May19 190313 454.00 456.00 440.25 447.25 -5.75 79,163 246,836 -299
Jul19 190313 462.25 463.75 448.50 455.25 -5.50 37,127 134,026 +5,236
Sep19 190313 469.00 471.50 457.50 464.25 -4.75 13,903 52,398 -7
Dec19 190313 486.25 487.00 472.50 479.00 -4.50 7,579 58,176 +715
Mar20 190313 497.25 497.50 485.00 491.75 -3.75 2,100 8,893 -120
Total Volume and Open Interest 141,942 508,355 +5,728
Wheat(KCBT)
Mar19 190313 423.00 441.25 423.00 429.75 -6.00 0 12 -8
May19 190313 444.00 444.75 431.00 436.75 -6.00 28,287 160,473 -947
Jul19 190313 453.25 454.00 440.25 445.50 -6.25 18,894 87,399 +1,932
Sep19 190313 464.00 464.00 451.00 456.25 -7.00 9,073 26,266 +3,304
Dec19 190313 482.25 483.50 470.75 475.50 -7.00 4,346 27,217 -86
Mar20 190313 491.50 499.00 487.25 492.25 -6.50 1,417 4,059 +359
May20 190313 500.50 505.00 496.75 502.00 -6.25 563 1,679 +19
Total Volume and Open Interest 62,761 309,438 +4,620
Wheat(MGE)
Mar19 190313 547.25 547.25 547.25 547.25 -5.00 1 0 -1
May19 190313 559.75 559.75 548.75 550.50 -10.25 3,179 33,476 +278
Jul19 190313 562.00 562.25 552.00 553.50 -9.50 1,623 13,933 +181
Sep19 190313 569.00 569.00 559.25 560.75 -8.75 853 9,445 +153
Dec19 190313 579.75 579.75 572.50 573.25 -7.75 166 4,996 +6
Mar20 190313 594.25 594.25 585.25 586.25 -7.00 169 1,359 +75
Total Volume and Open Interest 5,993 63,243 +693
Oats(CBOT)
Mar19 190313 260.00 260.00 260.00 260.00 +1.25      
May19 190313 269.00 272.25 266.25 269.25 +1.25 216 3,356 -9
Jul19 190313 270.00 272.00 266.25 269.00 +0.50 9 470 +3
Sep19 190313 263.50 263.50 263.50 263.50 -0.75 0 58 +0
Total Volume and Open Interest 226 4,242 -7
Rough Rice(CBOT)
Mar19 190313 10.60 10.60 10.60 10.60 +0.11 2 2 -2
May19 190313 10.75 10.85 10.72 10.83 +0.10 397 7,403 -52
Jul19 190313 10.88 10.99 10.88 10.99 +0.10 12 231 +3
Sep19 190313 10.80 10.90 10.80 10.90 +0.09 2 20 +0
Total Volume and Open Interest 413 7,657 -51
Live Cattle(CME)
Apr19 190313 126.600 127.600 126.350 126.680 +0.030 36,421 115,079 -10,911
Jun19 190313 118.600 119.480 118.330 119.330 +0.650 35,374 161,014 +5,460
Aug19 190313 115.400 116.000 115.080 115.635 +0.155 14,956 82,294 +2,108
Oct19 190313 115.680 116.180 115.480 115.930 +0.030 7,210 49,577 +752
Dec19 190313 118.650 118.950 118.330 118.830 unch 3,226 17,700 +591
Feb20 190313 120.035 120.480 119.900 120.400 +0.115 500 3,983 +95
Total Volume and Open Interest 97,808 432,432 -1,882
Feeder Cattle(CME)
Mar19 190313 141.235 142.300 141.200 141.550 +0.250 2,660 6,513 -919
Apr19 190313 144.400 145.580 144.000 144.130 -0.270 7,307 18,580 -925
May19 190313 146.285 147.300 145.900 146.080 -0.020 8,392 15,645 +702
Aug19 190313 151.300 152.400 151.235 151.450 -0.085 2,240 10,087 +269
Sep19 190313 152.100 153.035 151.950 152.130 +0.030 373 1,475 +36
Oct19 190313 152.000 153.000 151.935 152.185 unch 261 900 +68
Nov19 190313 152.150 152.485 151.535 151.900 -0.050 69 430 +35
Total Volume and Open Interest 21,310 53,816 -732
Lean Hogs(CME)
Apr19 190313 64.100 66.080 63.150 63.485 -0.165 49,439 63,633 -11,320
May19 190313 71.750 73.350 71.350 72.285 +0.535 327 2,791 +161
Jun19 190313 80.500 81.950 79.850 80.830 +0.580 36,183 68,592 +6,201
Jul19 190313 82.750 84.550 82.680 84.080 +1.350 11,441 28,929 -760
Aug19 190313 83.180 84.980 83.150 84.730 +1.580 9,373 30,714 +1,870
Oct19 190313 71.800 73.800 71.730 73.550 +1.870 9,543 32,572 -503
Dec19 190313 65.800 67.750 65.700 67.550 +1.850 6,254 17,491 +2,056
Feb20 190313 68.750 70.000 68.750 69.900 +1.100 1,869 4,288 +830
Total Volume and Open Interest 125,595 253,628 -781
Class III Milk(CME)
Mar19 190313 14.95 14.95 14.88 14.91 -0.01 142 4,045 -27
Apr19 190313 14.95 15.02 14.91 14.95 -0.03 94 3,441 +7
May19 190313 15.24 15.25 15.16 15.19 -0.06 81 3,698 -9
Jun19 190313 15.55 15.59 15.50 15.51 -0.04 20 2,595 -4
Jul19 190313 16.04 16.05 15.99 15.99 -0.05 14 1,987 +4
Aug19 190313 16.23 16.28 16.21 16.22 -0.02 9 1,409 -1
Sep19 190313 16.47 16.47 16.43 16.44 -0.03 5 1,768 +1
Oct19 190313 16.40 16.40 16.40 16.40 unch 4 1,241 +2
Nov19 190313 16.32 16.32 16.32 16.32 +0.02 6 1,275 -2
Dec19 190313 16.15 16.22 16.15 16.22 unch 20 1,157 +4
Jan20 190313 15.85 15.85 15.85 15.85 unch 0 45 +0
Feb20 190313 15.75 15.75 15.75 15.75 unch 0 42 +0
Mar20 190313 15.75 15.75 15.75 15.75 unch 0 56 +0
Total Volume and Open Interest 395 22,762 -25
Cocoa(ICE)
Mar19 190313 2314 2314 2203 2203 -1 2 1 -1
May19 190313 2213 2241 2199 2216 -1 14,402 100,062 -1,515
Jul19 190313 2224 2255 2217 2231 +1 11,349 51,897 +385
Sep19 190313 2237 2268 2234 2245 +1 5,526 29,761 +305
Dec19 190313 2255 2278 2249 2259 +1 2,353 34,053 +49
Mar20 190313 2262 2285 2257 2266 +1 376 22,874 +39
May20 190313 2272 2272 2271 2271 unch 539 5,442 +480
Total Volume and Open Interest 34,566 249,358 -241
Coffee "C"(ICE)
Mar19 190313 94.45 94.45 94.45 94.45 +1.65 0 52 +0
May19 190313 96.00 97.75 95.20 97.65 +1.65 18,291 154,834 +1,037
Jul19 190313 98.80 100.40 98.05 100.35 +1.60 10,926 59,883 -2
Sep19 190313 101.55 103.15 100.85 103.05 +1.50 7,400 43,686 +1,295
Dec19 190313 105.50 107.00 104.75 106.95 +1.50 3,982 26,691 +687
Mar20 190313 109.30 110.85 108.55 110.75 +1.45 1,602 13,119 -112
Total Volume and Open Interest 43,841 320,063 +3,571
Orange Juice(ICE)
May19 190313 124.50 127.85 122.75 123.45 -0.05 1,227 16,982 -51
Jul19 190313 126.50 128.35 123.15 123.85 -0.15 332 2,376 +137
Sep19 190313 126.05 129.35 125.00 125.45 -0.05 103 1,161 +32
Nov19 190313 128.90 130.15 126.85 126.85 -0.15 23 509 +10
Jan20 190313 130.00 131.00 128.30 128.30 -0.65 11 179 +0
Mar20 190313 131.90 132.95 130.15 130.15 -0.65 19 191 +0
Total Volume and Open Interest 1,715 21,615 +92
Sugar #11(ICE)
May19 190313 12.35 12.38 12.24 12.36 +0.03 75,839 350,098 -4,124
Jul19 190313 12.56 12.56 12.43 12.54 unch 45,486 189,561 +12,462
Oct19 190313 12.90 12.90 12.79 12.89 -0.01 19,786 167,280 +2,352
Mar20 190313 13.68 13.72 13.61 13.71 unch 10,698 95,158 +1,661
May20 190313 13.83 13.85 13.75 13.84 -0.01 4,232 20,818 +1,404
Jul20 190313 13.93 13.93 13.85 13.92 -0.03 463 14,698 +43
Oct20 190313 14.15 14.15 14.02 14.09 -0.04 311 19,670 +112
Mar21 190313 14.58 14.60 14.55 14.60 -0.04 188 6,141 -10
Total Volume and Open Interest 157,006 866,006 +13,902
London Cocoa(LCE)
Mar19 190313 1733 1743 1711 1727 -6 6,233 20,147 -5,376
May19 190313 1682 1694 1664 1677 -7 12,381 62,988 +2,309
Jul19 190313 1661 1667 1640 1649 -10 4,737 43,916 +16
Sep19 190313 1658 1667 1641 1650 -10 2,446 36,090 +276
Dec19 190313 1657 1666 1642 1650 -10 1,279 57,540 -9
Mar20 190313 1654 1662 1642 1647 -9 631 28,588 +362
May20 190313 1657 1664 1642 1649 -8 104 15,723 -20
Total Volume and Open Interest 28,937 279,037 -1,530
London Sugar(LCE)
May19 190313 340.00 340.50 338.00 339.30 -0.80 5,295 40,723 -516
Aug19 190313 345.90 346.50 343.80 345.70 -1.00 3,398 24,321 +607
Oct19 190313 350.80 351.50 348.90 350.70 -1.00 696 12,525 +152
Dec19 190313 357.80 358.50 357.00 358.30 -1.00 269 5,519 +73
Mar20 190313 366.30 366.30 365.20 366.20 -1.60 380 4,911 +23
Total Volume and Open Interest 10,049 90,265 +347
Cotton(ICE)
May19 190313 74.94 75.98 74.72 75.72 +0.87 11,344 115,385 -1,083
Jul19 190313 76.04 77.04 75.90 76.81 +0.77 6,549 42,577 +634
Oct19 190313 75.10 75.12 75.10 75.12 +0.20 0 10 +0
Dec19 190313 74.18 74.60 74.03 74.59 +0.31 2,608 53,414 +1,698
Mar20 190313 75.09 75.44 75.09 75.44 +0.32 67 7,851 +8
May20 190313 75.55 75.84 75.55 75.84 +0.29 0 450 +0
Total Volume and Open Interest 20,570 221,092 +1,255
Lumber(CME)
Mar19 190313 386.5 404.0 385.6 397.0 +0.8 33 103 -23
May19 190313 395.1 398.6 388.6 395.8 -3.5 614 1,778 -20
Jul19 190313 394.9 397.9 392.9 394.1 -3.6 67 446 +21
Sep19 190313 389.4 407.2 389.4 389.4 -3.6 1 125 +1
Total Volume and Open Interest 716 2,470 -20
Crude Oil(NYM)
Apr19 190313 57.09 58.48 57.01 58.26 +1.39 597,156 215,862 -36,751
May19 190313 57.40 58.80 57.34 58.59 +1.39 181,512 312,505 +33,545
Jun19 190313 57.85 59.14 57.74 58.94 +1.32 91,355 282,166 +8,538
Jul19 190313 58.32 59.50 58.17 59.32 +1.26 44,330 125,651 -3,227
Aug19 190313 58.70 59.74 58.61 59.62 +1.22 19,643 104,929 -1,032
Sep19 190313 58.86 59.92 58.83 59.81 +1.17 23,706 131,667 +2,692
Oct19 190313 59.20 59.99 59.20 59.91 +1.13 5,020 67,713 +317
Nov19 190313 59.11 60.01 59.03 59.94 +1.09 3,950 55,129 -341
Dec19 190313 59.06 60.01 58.91 59.92 +1.05 37,657 209,965 +2,510
Jan20 190313 59.04 59.82 58.95 59.82 +1.00 2,304 52,351 +559
Feb20 190313 59.17 59.71 59.06 59.70 +0.96 1,494 24,045 +91
Mar20 190313 58.85 59.54 58.85 59.54 +0.91 4,528 62,033 +1,576
Apr20 190313 59.37 59.37 59.37 59.37 +0.87 858 13,071 +147
May20 190313 58.95 59.17 58.86 59.17 +0.83 611 13,097 +134
Jun20 190313 58.32 59.00 58.13 58.98 +0.82 9,180 66,162 -830
Jul20 190313 58.41 58.76 58.41 58.76 +0.79 169 12,006 -8
Total Volume and Open Interest 1,039,660 2,015,540 +8,517
e-miNY Crude Oil(NYM)
Apr19 190313 57.100 58.475 57.000 58.250 +1.375 16,078 2,029 +17
May19 190313 57.475 58.775 57.350 58.600 +1.400 422 391 +63
Jun19 190313 57.900 59.125 57.900 58.950 +1.325 62 288 -6
Jul19 190313 58.700 59.475 58.700 59.325 +1.275 7 74 +6
Aug19 190313 59.625 59.625 59.625 59.625 +1.225 0 70 +0
Sep19 190313 59.300 59.800 59.300 59.800 +1.150 2 54 -1
Oct19 190313 59.900 59.900 59.900 59.900 +1.125 0 23 +0
Nov19 190313 59.600 59.975 59.600 59.950 +1.100 4 41 +1
Dec19 190313 59.400 59.925 59.375 59.925 +1.050 3 132 +0
Jan20 190313 59.600 59.825 59.600 59.825 +1.000 0 26 +0
Total Volume and Open Interest 16,586 3,256 +86
NY Harbor ULSD(NYM)
Apr19 190313 198.58 199.98 197.85 199.21 +0.64 84,901 107,481 -21,822
May19 190313 198.72 200.15 197.98 199.44 +0.82 74,454 78,305 -2,214
Jun19 190313 198.50 200.46 198.33 199.93 +1.02 49,113 69,512 -5,033
Jul19 190313 199.82 201.18 199.03 200.70 +1.17 15,660 28,041 +1,813
Aug19 190313 200.62 201.76 199.92 201.54 +1.23 7,175 16,748 +503
Sep19 190313 201.43 202.92 200.96 202.57 +1.22 7,820 20,152 +1,231
Oct19 190313 202.60 203.76 201.98 203.52 +1.23 1,985 11,918 +248
Nov19 190313 203.44 204.64 202.80 204.34 +1.23 1,001 10,170 +191
Dec19 190313 204.19 205.46 203.55 205.13 +1.24 4,984 32,460 -126
Jan20 190313 205.00 206.10 204.39 205.86 +1.26 710 8,604 +111
Feb20 190313 204.93 206.26 204.93 206.04 +1.29 705 7,955 +148
Mar20 190313 204.66 205.91 204.65 205.72 +1.31 477 4,344 +117
Apr20 190313 204.58 204.58 204.58 204.58 +1.35 433 2,228 +244
May20 190313 203.71 203.71 203.71 203.71 +1.39 27 1,135 +10
Total Volume and Open Interest 250,013 417,264 -24,588
RBOB Gasoline(NYM)
Apr19 190313 182.22 187.52 182.03 185.68 +4.13 81,438 97,504 -4,953
May19 190313 181.69 186.21 181.58 184.88 +3.70 70,232 96,402 +4,245
Jun19 190313 181.63 185.01 181.26 184.21 +3.28 37,058 62,086 +198
Jul19 190313 180.84 183.92 180.52 183.22 +2.99 23,204 27,950 -1,367
Aug19 190313 180.08 182.34 179.76 181.73 +2.82 14,195 21,948 +531
Sep19 190313 177.20 180.10 177.20 179.54 +2.72 12,177 32,037 -22
Oct19 190313 165.48 167.91 165.27 167.47 +2.55 4,709 13,974 +185
Nov19 190313 163.87 165.20 163.51 165.04 +2.49 2,116 11,108 +194
Dec19 190313 161.50 163.86 161.34 163.50 +2.48 3,452 25,585 +309
Jan20 190313 161.82 163.07 161.82 163.07 +2.46 790 7,642 +594
Total Volume and Open Interest 249,882 399,937 +52
e-miNY RBOB Gasoline(NYM)
Apr19 190313 185.68 185.68 185.68 185.68 +4.13 1 1 -1
May19 190313 184.88 184.88 184.88 184.88 +3.70      
Jun19 190313 184.21 184.21 184.21 184.21 +3.28      
Jul19 190313 183.22 183.22 183.22 183.22 +2.99      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Apr19 190313 2.791 2.839 2.762 2.820 +0.036 136,894 160,055 -13,919
May19 190313 2.803 2.850 2.779 2.834 +0.037 90,559 218,322 +2,554
Jun19 190313 2.853 2.898 2.832 2.883 +0.035 38,190 74,184 +4,014
Jul19 190313 2.906 2.948 2.884 2.935 +0.033 33,833 102,020 +2,732
Aug19 190313 2.921 2.962 2.902 2.949 +0.031 15,834 64,769 +2,215
Sep19 190313 2.915 2.949 2.890 2.937 +0.031 25,239 104,869 -1,944
Oct19 190313 2.926 2.960 2.910 2.950 +0.028 31,973 104,791 +1,043
Nov19 190313 2.975 2.996 2.955 2.991 +0.024 9,874 59,910 +176
Dec19 190313 3.097 3.123 3.077 3.115 +0.023 4,496 54,789 +727
Jan20 190313 3.165 3.195 3.152 3.187 +0.022 7,573 39,510 +84
Feb20 190313 3.091 3.123 3.085 3.120 +0.021 1,328 20,792 -26
Mar20 190313 2.954 2.989 2.954 2.978 +0.012 4,517 36,739 -638
Apr20 190313 2.655 2.664 2.640 2.654 +0.003 5,930 33,332 +1,408
May20 190313 2.600 2.607 2.593 2.600 +0.001 372 18,900 +10
Jun20 190313 2.624 2.630 2.617 2.624 +0.001 292 12,079 +99
Jul20 190313 2.651 2.657 2.641 2.650 +0.001 196 9,640 +56
Total Volume and Open Interest 409,231 1,191,801 -566
Brent Crude Oil(ICE)
May19 190313 66.91 67.76 66.70 67.55 +0.88 247,806 404,643 -7,986
Jun19 190313 66.85 67.65 66.63 67.46 +0.88 165,801 412,869 +11,679
Jul19 190313 66.65 67.49 66.48 67.31 +0.88 55,926 198,812 +120
Aug19 190313 66.55 67.35 66.35 67.18 +0.87 32,237 112,043 -1,166
Sep19 190313 66.42 67.21 66.23 67.05 +0.86 46,271 182,873 -2,234
Oct19 190313 66.31 67.08 66.16 66.94 +0.85 17,999 79,575 +775
Nov19 190313 66.22 66.97 66.03 66.84 +0.84 17,009 98,124 -107
Dec19 190313 66.10 66.84 65.88 66.72 +0.83 70,531 238,699 +3,105
Jan20 190313 66.01 66.73 65.93 66.62 +0.81 5,537 51,326 +1,554
Feb20 190313 66.51 66.51 66.51 66.51 +0.81 1,820 42,447 +332
Mar20 190313 66.16 66.38 66.16 66.38 +0.80 3,246 32,891 +409
Apr20 190313 66.13 66.23 66.13 66.23 +0.77 1,134 21,903 -16
May20 190313 65.63 66.58 65.62 66.08 +0.77 1,267 16,383 +367
Jun20 190313 65.30 65.96 65.25 65.89 +0.75 9,238 87,570 +23
Total Volume and Open Interest 695,547 2,329,413 +7,100
Gas Oil(ICE)
Apr19 190313 610.50 613.25 607.00 609.25 +1.25 177,403 171,493 -7,138
May19 190313 610.50 614.00 607.50 610.25 +2.25 113,284 133,105 -4,208
Jun19 190313 610.75 614.50 607.50 610.50 +2.25 82,962 111,131 -2,421
Jul19 190313 611.25 615.75 609.25 612.25 +2.50 21,074 53,070 -1,535
Aug19 190313 613.00 618.00 611.50 614.50 +2.75 8,787 38,467 +233
Sep19 190313 616.75 621.00 614.75 617.75 +3.00 9,826 43,941 +1,249
Oct19 190313 619.75 624.25 618.00 620.75 +3.00 9,782 35,552 -1,084
Nov19 190313 620.25 624.75 618.50 621.25 +3.00 8,677 20,861 -16
Dec19 190313 620.75 625.00 618.75 621.75 +3.25 14,406 97,646 +2,088
Total Volume and Open Interest 489,743 905,719 -32,435
Ethanol(CBOT)
Apr19 190313 1.315 1.341 1.301 1.330 +0.019 204 1,092 +125
May19 190313 1.334 1.354 1.321 1.342 +0.017 21 238 +2
Jun19 190313 1.355 1.360 1.355 1.355 +0.017 0 121 +0
Jul19 190313 1.370 1.370 1.368 1.368 +0.017 0 24 +0
Aug19 190313 1.370 1.370 1.370 1.370 +0.017 0 10 +0
Sep19 190313 1.361 1.361 1.361 1.361 +0.017 0 12 +0
Oct19 190313 1.341 1.341 1.341 1.341 +0.022      
Nov19 190313 1.341 1.341 1.341 1.341 +0.022      
Total Volume and Open Interest 225 1,517 +127
WTI Crude Oil(ICE)
Apr19 190313 57.18 58.49 57.05 58.26 +1.39 24,879 47,863 -4,926
May19 190313 57.48 58.80 57.39 58.59 +1.39 36,432 63,836 +216
Jun19 190313 57.94 59.11 57.90 58.94 +1.32 35,480 108,609 -270
Jul19 190313 58.32 59.50 58.32 59.32 +1.26 14,138 31,660 -414
Aug19 190313 58.87 59.78 58.84 59.62 +1.22 8,399 19,029 +88
Sep19 190313 58.93 59.95 58.93 59.81 +1.17 6,747 38,626 +337
Oct19 190313 59.27 60.01 59.27 59.91 +1.13 1,180 9,220 +137
Nov19 190313 59.34 60.03 59.34 59.94 +1.09 437 7,098 -26
Dec19 190313 59.28 60.01 59.25 59.92 +1.05 9,462 117,369 -1,934
Jan20 190313 59.82 59.82 59.82 59.82 +1.00 136 5,987 -33
Feb20 190313 59.70 59.70 59.70 59.70 +0.96 126 4,691 -31
Mar20 190313 59.54 59.54 59.54 59.54 +0.91 171 8,938 +10
Apr20 190313 59.37 59.37 59.37 59.37 +0.87 42 3,271 -37
May20 190313 59.17 59.17 59.17 59.17 +0.83 15 1,744 +15
Jun20 190313 58.56 58.98 58.56 58.98 +0.82 2,285 31,160 -250
Jul20 190313 58.76 58.76 58.76 58.76 +0.79 3 2,361 -3
Total Volume and Open Interest 142,151 598,230 -6,713
US Dollar Index(ICE)
Mar19 190313 96.975 96.985 96.345 96.512 -0.388 17,091 41,661 -4,575
Jun19 190313 96.460 96.460 95.810 95.982 -0.397 8,943 18,965 +5,532
Sep19 190313 95.820 95.820 95.430 95.478 -0.397 4 300 +3
Total Volume and Open Interest 26,038 61,077 +960
Australian Dollar(CME)
Mar19 190313 70.81 70.99 70.50 70.90 +0.02 87,236 125,025 -12,197
Jun19 190313 70.91 71.08 70.59 70.99 +0.02 25,630 34,993 +14,626
Sep19 190313 70.80 71.11 70.76 71.11 +0.02 11 139 -7
Total Volume and Open Interest 113,526 161,318 +2,532
British Pound(CME)
Mar19 190313 130.76 133.85 130.65 132.23 +1.38 222,016 130,919 -29,835
Jun19 190313 131.36 134.42 131.25 132.82 +1.38 53,666 57,650 +31,243
Sep19 190313 132.55 134.95 132.55 133.39 +1.39 41 414 +13
Total Volume and Open Interest 278,449 191,426 +806
Canadian Dollar(CME)
Mar19 190313 74.90 75.25 74.80 75.18 +0.34 54,225 122,305 -11,484
Jun19 190313 75.05 75.41 74.96 75.34 +0.34 15,103 25,961 +11,500
Sep19 190313 75.43 75.49 75.36 75.49 +0.34 88 2,269 +78
Dec19 190313 75.46 75.64 75.46 75.64 +0.34 73 1,852 -4
Total Volume and Open Interest 69,775 153,306 +129
Japanese Yen(CME)
Mar19 190313 89.83 90.12 89.75 90.10 +0.19 111,078 158,316 -20,777
Jun19 190313 90.49 90.77 90.39 90.74 +0.19 38,985 38,620 +24,302
Sep19 190313 91.19 91.39 91.16 91.39 +0.19 21 168 -20
Total Volume and Open Interest 151,685 199,681 +3,775
Swiss Franc(CME)
Mar19 190313 99.29 99.78 99.20 99.72 +0.36 27,603 65,154 -7,706
Jun19 190313 100.12 100.62 100.04 100.56 +0.36 11,444 16,545 +9,067
Sep19 190313 101.42 101.42 101.03 101.42 +0.36 2 27 +2
Total Volume and Open Interest 39,055 81,755 +1,363
EuroFX(CME)
Mar19 190313 112.94 113.43 112.82 113.35 +0.33 233,454 388,221 -43,107
Jun19 190313 113.79 114.30 113.68 114.21 +0.33 102,401 145,618 +51,548
Sep19 190313 114.65 115.13 114.60 115.07 +0.33 1,422 6,627 +1,069
Total Volume and Open Interest 339,088 548,176 +9,474
Mexican Peso(CME)
Mar19 190313 516.75 518.75 515.88 517.75 +0.25 79,048 165,553 -25,972
Apr19 190313 515.50 515.50 515.50 515.50 +0.25      
Total Volume and Open Interest 123,203 255,074 +10,724
Brazilian Real(CME)
Apr19 190313 262.10 263.10 260.30 262.05 -0.05 2,145 14,450 -41
May19 190313 260.40 261.95 259.85 261.55 +0.05 52 190 +7
Jun19 190313 260.75 261.15 259.50 260.90 +0.05 764 3,391 -76
Jul19 190313 260.45 260.70 259.00 260.45 +0.25      
Total Volume and Open Interest 2,961 18,031 -110
30-Year T-Bonds(CBOT)
Mar19 190313 147~010 147~030 146~180 146~260 -0~090 3,286 17,744 -1,447
Jun19 190313 146~120 146~130 145~280 146~040 -0~090 192,612 926,813 +4,247
Sep19 190313 145~170 145~170 145~170 145~170 -0~090 0 1 +0
Total Volume and Open Interest 195,898 944,558 +2,800
10-Year T-Notes(CBOT)
Mar19 190313 122~180 122~200 122~135 122~190 -0~005 5,093 57,124 -2,358
Jun19 190313 122~280 122~290 122~220 122~275 -0~005 1,023,534 3,778,514 -1,700
Sep19 190313 122~250 122~250 122~250 122~250 -0~005      
Total Volume and Open Interest 1,028,627 3,835,638 -4,058
5-Year T-Notes(CBOT)
Mar19 190313 114~276 114~290 114~254 114~286 +0~002 19,577 106,208 -9,270
Jun19 190313 115~000 115~004 114~282 114~316 unch 571,357 4,155,190 -4,263
Sep19 190313 114~316 114~316 114~316 114~316 unch      
Total Volume and Open Interest 590,934 4,261,398 -13,533
2 Year T-Notes(CBOT)
Mar19 190313 106~033 106~043 106~031 106~042 +0~001 5,694 9,853 -2,149
Jun19 190313 106~066 106~073 106~056 106~071 +0~001 411,616 2,908,035 +3,180
Sep19 190313 106~071 106~071 106~071 106~071 +0~001      
Total Volume and Open Interest 417,310 2,917,888 +1,031
Eurodollars(CME)
Mar19 190313 97.397 97.397 97.385 97.393 -0.005 238,100 1,368,991 -38,630
Jun19 190313 97.395 97.400 97.385 97.395 -0.005 205,371 1,345,780 +8,744
Sep19 190313 97.415 97.420 97.395 97.420 +0.010 247,931 1,195,765 -10,141
Dec19 190313 97.400 97.410 97.380 97.410 +0.010 299,290 1,733,251 -41,273
Mar20 190313 97.475 97.485 97.450 97.480 +0.005 225,351 1,039,557 +8,633
Jun20 190313 97.530 97.540 97.505 97.535 unch 175,258 956,075 +6,462
Sep20 190313 97.580 97.590 97.560 97.585 unch 166,293 839,815 +27,244
Dec20 190313 97.595 97.600 97.570 97.595 -0.005 116,706 959,832 +21,677
Mar21 190313 97.635 97.640 97.610 97.635 -0.005 90,811 608,267 +10,884
Jun21 190313 97.645 97.645 97.620 97.640 -0.005 68,548 402,480 +7,691
Sep21 190313 97.650 97.655 97.620 97.645 -0.005 74,705 375,806 +13,587
Dec21 190313 97.640 97.645 97.610 97.635 -0.005 66,924 436,470 +9,033
Mar22 190313 97.630 97.630 97.600 97.625 -0.005 40,224 296,985 -315
Jun22 190313 97.615 97.615 97.585 97.605 -0.005 30,696 250,066 -3,739
Sep22 190313 97.585 97.590 97.565 97.585 unch 19,109 168,494 -754
Dec22 190313 97.560 97.565 97.535 97.560 +0.005 21,641 159,517 -14
Mar23 190313 97.540 97.540 97.515 97.535 unch 14,430 89,714 -448
Jun23 190313 97.510 97.515 97.480 97.505 unch 14,654 74,246 +118
Total Volume and Open Interest 2,176,303 12,739,278 +23,911
Ultra T-Bond(CBOT)
Mar19 190313 161~08 161~11 160~25 161~04 -0~15 1,656 13,925 -185
Jun19 190313 162~18 162~22 161~25 162~05 -0~15 83,701 1,108,796 -248
Sep19 190313 162~05 162~05 162~05 162~05 -0~15      
Total Volume and Open Interest 85,357 1,122,721 -433
Ultra 10-Yr T-Note(CBOT)
Mar19 190313 130~250 130~315 130~245 130~310 -0~015 880 10,842 -460
Jun19 190313 130~220 130~230 130~140 130~205 -0~020 130,346 657,673 +1,876
Sep19 190313 130~205 130~205 130~205 130~205 -0~020      
Total Volume and Open Interest 131,226 668,515 +1,416
30 Day Federal Funds(CBOT)
Mar19 190313 97.598 97.600 97.598 97.600 unch 1,005 109,660 +400
Apr19 190313 97.600 97.600 97.595 97.600 unch 16,502 257,162 -1,506
May19 190313 97.600 97.605 97.600 97.605 unch 10,419 171,928 +342
Jun19 190313 97.615 97.615 97.605 97.610 unch 9,516 93,046 +1,761
Jul19 190313 97.620 97.625 97.615 97.625 +0.005 11,698 199,437 -1,750
Aug19 190313 97.620 97.630 97.615 97.630 +0.005 11,772 138,295 -171
Total Volume and Open Interest 152,839 1,688,973 +5,291
Japanese Govt Bonds(SGX)
Jun19 190313 152.69 152.88 152.69 152.87 +0.16 3,515 17,257 +1,963
Sep19 190313 152.87 152.87 152.87 152.87 +0.16      
Dec19 190313 152.87 152.87 152.87 152.87 +0.16      
Total Volume and Open Interest 7,504 24,708 -1,156
Euro-Buxl(EUREX)
Jun19 190313 186.04 186.12 184.92 185.46 -0.32 45,355 243,462 -1,638
Sep19 190313 183.96 183.96 183.96 183.96 -0.32 31 2 -31
Dec19 190313 183.06 183.06 183.06 183.06 -0.32      
Total Volume and Open Interest 45,386 243,464 -1,669
Euro-Bund(EUREX)
Jun19 190313 164.56 164.68 164.18 164.47 -0.07 509,730 1,917,268 +89,157
Sep19 190313 166.66 166.66 166.25 166.51 -0.07 181 3,313 +328
Dec19 190313 164.40 164.40 164.40 164.40 -0.07      
Total Volume and Open Interest 509,911 1,920,581 +89,485
Euro-Bobl(EUREX)
Jun19 190313 132.57 132.58 132.44 132.51 -0.04 332,610 1,387,625 +24,944
Sep19 190313 132.36 132.36 132.36 132.36 -0.04 0 34 +34
Dec19 190313 132.88 132.88 132.88 132.88 -0.04      
Total Volume and Open Interest 332,610 1,387,659 +24,978
Euro-Schatz(EUREX)
Jun19 190313 111.86 111.87 111.85 111.86 +0.01 238,364 1,855,756 +4,405
Sep19 190313 111.81 111.81 111.81 111.81 +0.00      
Dec19 190313 110.96 110.96 110.96 110.96 +0.01      
Total Volume and Open Interest 238,364 1,855,756 +4,405
3-Mth Euribor(EUREX)
Mar19 190313 100.310 100.310 100.310 100.310 unch 50 2,564 -50
Jun19 190313 100.300 100.300 100.300 100.300 unch 0 1,678 +0
Sep19 190313 100.295 100.295 100.295 100.295 unch 199 2,078 -2
Total Volume and Open Interest 254 13,323 -52
Long Gilt(LIFFE)
Mar19 190313 124~03 124~03 123~31 123~31 -0~09 6,538 78,211 -3,026
Jun19 190313 127~10 127~11 126~30 126~31 -0~11 198,175 635,460 -4,243
Total Volume and Open Interest 204,713 713,720 -7,269
3-Mth Short Sterling(LIFFE)
Mar19 190313 99.15 99.15 99.14 99.15 +0.00 52,669 567,281 -9,417
Jun19 190313 99.13 99.13 99.12 99.13 unch 65,611 508,940 +7,103
Sep19 190313 99.09 99.10 99.07 99.08 unch 68,169 481,609 +5,621
Dec19 190313 99.04 99.04 99.01 99.03 -0.00 68,045 637,686 +7,343
Mar20 190313 99.01 99.01 98.99 98.99 -0.01 78,000 359,633 +1,574
Jun20 190313 98.98 98.98 98.94 98.95 -0.01 78,598 365,795 +5,353
Total Volume and Open Interest 866,747 4,138,784 +15,988
3-Mth Euribor(LIFFE)
Mar19 190313 100.310 100.310 100.305 100.310 unch 14,785 510,844 -3,045
Jun19 190313 100.300 100.300 100.295 100.295 unch 27,577 739,409 -1,617
Sep19 190313 100.295 100.295 100.290 100.290 unch 40,006 661,653 +2,988
Total Volume and Open Interest 533,401 5,158,013 -18,705
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 190313 98.21 98.26 98.20 98.25 +0.03 21,360 254,699 -1,360
Sep19 190313 98.30 98.34 98.28 98.34 +0.04 27,588 234,499 +3,557
Dec19 190313 98.34 98.40 98.32 98.39 +0.05 21,782 232,589 +339
Mar20 190313 98.37 98.44 98.35 98.44 +0.07 18,445 192,971 -629
Jun20 190313 98.38 98.45 98.37 98.45 +0.06 12,104 147,026 +1,999
Sep20 190313 98.38 98.45 98.37 98.45 +0.07 6,738 77,973 +856
Dec20 190313 98.36 98.44 98.35 98.43 +0.07 6,961 53,719 +1
Mar21 190313 98.34 98.42 98.33 98.41 +0.06 4,153 19,292 +1,329
Jun21 190313 98.31 98.41 98.31 98.39 +0.07 0 3,023 +0
Total Volume and Open Interest 119,217 1,219,315 +6,077
10-Year Aus T-Bonds(SFE)
Mar19 190313 97.97 98.05 97.95 98.04 +0.07 412,777 1,259,657 +5,542
Jun19 190313 97.97 98.05 97.95 98.04 +0.07 315,044 332,196 +276,529
Total Volume and Open Interest 727,821 1,591,853 +282,071
3-Year Aus T-Bonds(SFE)
Mar19 190313 98.39 98.46 98.38 98.45 +0.06 247,840 1,295,145 -62,860
Jun19 190313 98.46 98.54 98.44 98.53 +0.07 95,887 244,615 +56,380
Total Volume and Open Interest 343,727 1,539,760 -6,480
Gold(CMX)
Apr19 190313 1301.8 1311.6 1300.6 1309.3 +11.2 196,857 279,848 -11,288
Jun19 190313 1307.9 1317.9 1307.3 1315.8 +11.3 34,472 156,165 +12,721
Aug19 190313 1313.5 1323.8 1313.5 1322.0 +11.3 5,641 36,451 +2,603
Oct19 190313 1321.5 1329.8 1321.5 1327.9 +11.5 779 5,527 +205
Dec19 190313 1327.2 1336.0 1327.2 1333.8 +11.4 1,359 25,067 +519
Feb20 190313 1331.4 1339.9 1331.4 1339.9 +11.5 610 9,526 +270
Apr20 190313 1342.2 1347.6 1342.2 1345.7 +11.6 107 2,784 +101
Jun20 190313 1350.3 1351.4 1350.3 1351.4 +11.5 8 1,588 -2
Aug20 190313 1357.1 1357.1 1357.1 1357.1 +11.5 0 4 +0
Oct20 190313 1362.2 1362.2 1362.2 1362.2 +11.5 0 6 +0
Dec20 190313 1368.1 1368.1 1368.1 1368.1 +11.5 1 1,243 +1
Total Volume and Open Interest 239,965 518,975 +5,180
Silver(CMX)
Mar19 190313 1537.5 1542.0 1537.0 1538.1 +4.3 16 414 +4
May19 190313 1544.0 1555.0 1543.5 1545.6 +4.3 47,785 138,898 -904
Jul19 190313 1554.5 1564.0 1553.5 1555.0 +4.4 2,104 27,531 -149
Sep19 190313 1566.0 1573.0 1563.0 1564.4 +4.3 764 7,437 -16
Dec19 190313 1577.0 1586.5 1577.0 1578.4 +4.3 751 14,319 +361
Mar20 190313 1592.2 1592.2 1592.2 1592.2 +4.4 1 692 +0
May20 190313 1600.5 1600.5 1600.5 1600.5 +4.4 1 4 -1
Total Volume and Open Interest 51,607 190,698 -648
Platinum(NYMEX)
Apr19 190313 836.5 849.4 832.6 841.7 +9.8 24,681 51,719 -3,654
Jul19 190313 839.8 854.3 838.5 846.9 +9.7 5,820 24,453 +3,621
Oct19 190313 848.5 858.0 848.5 852.4 +9.9 43 976 +22
Jan20 190313 862.0 862.0 857.4 857.4 +9.8 57 260 +57
Total Volume and Open Interest 30,601 77,415 +45
Palladium(NYMEX)
Mar19 190313 1525.10 1535.70 1525.10 1535.70 +15.80 10 58 -10
Jun19 190313 1498.40 1515.00 1490.00 1506.70 +16.70 3,526 23,588 -77
Sep19 190313 1480.30 1502.00 1480.30 1494.90 +16.30 100 2,421 +19
Total Volume and Open Interest 3,636 26,676 -68
Copper(CMX)
Mar19 190313 292.25 293.40 292.25 293.35 +0.60 341 2,202 -206
May19 190313 292.95 293.95 291.35 293.55 +0.70 43,180 128,284 -1,585
Jul19 190313 293.70 294.40 291.90 294.00 +0.65 6,020 49,478 -50
Sep19 190313 293.90 294.75 292.80 294.35 +0.70 5,162 35,756 +90
Dec19 190313 293.90 295.25 293.30 294.75 +0.65 1,666 24,435 +353
Total Volume and Open Interest 56,711 254,913 -1,255
E-mini DJIA Index(CBOT)
Mar19 190313 25580 25775 25461 25735 +182 113,227 44,281 -13,633
Jun19 190313 25611 25813 25495 25769 +180 197,751 50,213 +15,567
Sep19 190313 25566 25814 25541 25776 +169 9 34 +3
Dec19 190313 25712 25799 25712 25781 +186 0 6 +0
Total Volume and Open Interest 310,987 94,534 +1,937
S & P 500(CME)
Mar19 190313 2803.00 2817.50 2803.00 2814.50 +22.40 13,700 36,358 -4,347
Jun19 190313 2792.40 2826.00 2788.70 2819.60 +22.40 7,427 10,465 +4,673
Sep19 190313 2824.50 2824.50 2824.50 2824.50 +22.90      
Dec19 190313 2828.90 2828.90 2828.90 2828.90 +23.30 0 5 +0
Total Volume and Open Interest 21,127 46,828 +326
S & P 500 E-Mini(CME)
Mar19 190313 2792.25 2821.25 2783.00 2814.50 +22.50 1,300,372 1,235,923 -609,503
Jun19 190313 2797.75 2826.50 2788.25 2819.50 +22.25 1,943,336 1,628,211 +707,691
Sep19 190313 2801.00 2831.00 2793.00 2824.50 +23.00 750 7,459 +198
Dec19 190313 2796.75 2833.25 2796.50 2829.00 +23.50 2 604 -106
Total Volume and Open Interest 3,244,460 2,874,279 +98,280
NASDAQ 100 E-Mini(CME)
Mar19 190313 7209.25 7295.50 7183.75 7267.75 +61.25 203,726 128,621 -50,187
Jun19 190313 7237.75 7324.25 7211.00 7296.50 +62.25 385,399 123,637 +56,834
Sep19 190313 7262.50 7351.00 7242.50 7325.25 +63.25 75 498 +19
Total Volume and Open Interest 589,201 252,762 +6,665
S&P Midcap 400(CME) e-Mini
Mar19 190313 1881.20 1903.80 1880.80 1895.40 +7.50 34,849 27,805 -21,619
Jun19 190313 1891.80 1908.40 1885.10 1899.90 +7.30 43,278 50,942 +25,572
Sep19 190313 1902.70 1902.70 1902.70 1902.70 +7.30 0 1 +0
Total Volume and Open Interest 78,127 78,748 +3,953
Volatility Index(CBOE)
Mar19 190313 14.45 14.85 14.00 14.08 -0.40 98,802 89,088 -4,738
Apr19 190313 15.65 16.00 15.35 15.48 -0.20 90,601 148,753 +15,212
May19 190313 16.15 16.38 15.87 15.98 -0.20 28,961 38,699 +3,589
Jun19 190313 16.47 16.65 16.20 16.27 -0.21 9,926 25,446 +855
Total Volume and Open Interest 240,850 347,690 +13,862
S & P 600(CME)
Mar19 190313 951.30 951.30 951.30 951.30 +3.50      
Jun19 190313 951.90 951.90 951.90 951.90 +3.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190313 1549.00 1563.90 1543.30 1558.40 +9.50 237,708 250,210 -147,200
Jun19 190313 1554.60 1568.40 1548.10 1563.10 +9.50 280,966 343,829 +168,054
Sep19 190313 1565.20 1565.20 1565.20 1565.20 +9.80      
Total Volume and Open Interest 518,674 594,039 +20,854
Nikkei 225(CME)
Jun19 190313 21270 21360 21015 21320 +60 7,141 23,172 +139
Sep19 190313 21270 21285 21040 21270 +60      
Total Volume and Open Interest 7,141 23,172 +139
Nikkei 225(SGX)
Mar19 190308 21610 21645 21405 21430 unch 132,356 151,201 +5,318
Jun19 190313 21300 21345 20980 21045 -255 91,358 120,756 -583
Sep19 190313 21005 21005 21005 21005 -255 81 88 +81
Total Volume and Open Interest 92,309 137,542 +265
Nikkei 225 Mini(JPX)
Mar19 190307 21595 21645 21405 21420 -170 951,577 361,589 -59,092
Jun19 190313 21330 21345 20980 21050 -280 1,061,363 217,461 -3,951
Sep19 190313 21275 21280 20920 20980 -290 10,125 3,289 +377
Total Volume and Open Interest 1,132,932 297,476 +1,460
Nikkei 225(JPX)
Mar19 190307 21590 21640 21400 21420 -170 117,888 221,083 -42,344
Jun19 190313 21330 21350 20980 21050 -280 73,682 263,692 +1,513
Sep19 190313 21270 21280 20930 20980 -290 807 5,285 +576
Total Volume and Open Interest 74,517 374,216 +1,729
Nikkei 225(CME) Yen
Mar19 190307 21515 21545 21210 21275 -270 41,844 61,639 -1,147
Jun19 190313 21240 21330 20980 21285 +55 25,494 52,133 +559
Sep19 190313 21220 21240 20950 21220 +55 0 1 +0
Total Volume and Open Interest 25,596 52,235 +634
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190313 21290 21310 21060 21290 +60      
Sep19 190313 21220 21220 21220 21220 +50      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Mar19 190313 5253.0 5317.5 5249.5 5305.5 +36.0 195,822 326,846 +4,905
Apr19 190313 5240.5 5298.0 5231.0 5286.5 +35.5 133,473 132,303 +115,935
May19 190313 5224.0 5224.0 5224.0 5224.0 +35.0      
Jun19 190313 5108.0 5165.5 5108.0 5157.0 +35.5 1,010 24,217 +924
Total Volume and Open Interest 330,305 545,376 +121,764
Hang Seng Index(HKFE)
Mar19 190313 28918 28966 28710 28817 -88 216,826 127,787 +1,012
Apr19 190313 28960 28992 28745 28851 -88 1,475 3,876 +602
Total Volume and Open Interest 219,074 150,396 +1,821
DAX(EUREX)
Mar19 190313 11519.0 11611.5 11472.5 11577.0 +41.0 121,841 118,473 -2,615
Jun19 190313 11528.0 11629.0 11491.0 11595.5 +43.0 28,302 74,065 +39,591
Sep19 190313 11512.5 11611.5 11512.5 11583.5 +43.0 25 182 +34
Total Volume and Open Interest 150,168 192,720 +37,010
Mini-DAX(EUREX)
Mar19 190313 11512.0 11610.0 11474.0 11577.0 +41.0 40,183 19,187 +1,964
Jun19 190313 11528.0 11629.0 11490.0 11595.5 +43.0 1,115 4,097 +2,298
Sep19 190313 11489.0 11609.0 11483.0 11583.5 +43.0 20 38 -2
Total Volume and Open Interest 41,318 23,322 +4,260
DJ EuroSTOXX 50(EUREX)
Mar19 190313 3296 3334 3287 3324 +16 1,737,388 3,401,980 -526,688
Jun19 190313 3209 3249 3202 3239 +16 1,180,566 3,049,068 +1,191,562
Sep19 190313 3206 3232 3206 3229 +16 265 13,814 +1,154
Total Volume and Open Interest 2,925,719 6,651,082 +667,028
Swiss Market Index(EUREX)
Mar19 190313 9300 9415 9298 9376 +49 123,737 182,017 -37,898
Jun19 190313 9118 9236 9118 9197 +51 90,633 145,278 +43,229
Sep19 190313 9200 9200 9165 9165 +51 0 196 +123
Total Volume and Open Interest 214,370 327,491 +5,454
FT-SE 100(EURONEXT)
Mar19 190313 7152.50 7181.50 7121.50 7146.50 -12.50 342,375 456,992 -127,009
Jun19 190313 7075.50 7097.50 7038.50 7063.00 -12.50 260,578 253,808 +151,126
Sep19 190313 6995.00 6995.00 6995.00 6995.00 -12.50 1,600 1,625 +1,600
Total Volume and Open Interest 604,553 712,427 +25,717
SPI 200(SFE)
Mar19 190313 6169.0 6185.0 6128.0 6162.0 -11.0 46,263 358,668 -4,044
Jun19 190313 6169.0 6172.0 6117.0 6151.0 -12.0 6,058 17,574 +3,585
Sep19 190313 6094.0 6094.0 6094.0 6094.0 -12.0 0 2,841 +0
Total Volume and Open Interest 52,889 382,062 +47
FTSE MIB(ISE)
Mar19 190313 20585.00 20775.00 20585.00 20735.00 +86.00 33,722 91,324 +3,837
Jun19 190313 20015.00 20225.00 20015.00 20178.00 +86.00 18,187 18,542 +9,711
Sep19 190313 19990.00 20051.00 19980.00 20051.00 +86.00 0 55 -2
Total Volume and Open Interest 51,909 109,921 +13,546
KOSPI 200(KFE)
Mar19 190313 276.20 276.35 275.70 275.70 -2.30 226,586 308,653 +0
Jun19 190313 276.00 277.00 276.00 276.50 -2.20 7,370 55,630 +0
Sep19 190313 277.75 277.90 275.00 276.85 -2.15 14 1,531 +0
Total Volume and Open Interest 233,973 411,533 +0
GSCI(CME)
Mar19 190313 429.70 430.25 429.70 429.70 +5.20 2,640 5,890 -2,599
Apr19 190313 429.05 432.15 428.90 431.65 +5.40 2,682 7,979 +2,647
May19 190313 434.00 434.00 434.00 434.00 +5.40      
Total Volume and Open Interest 5,322 13,869 +48
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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