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 Thu March 14, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190314 889.50 889.50 889.50 889.50 +0.50 237 198 -127
May19 190314 901.00 906.25 895.50 898.50 -2.50 86,133 325,542 -885
Jul19 190314 914.75 920.00 909.50 912.25 -2.50 33,203 185,402 +7
Aug19 190314 921.00 926.00 915.50 918.25 -2.75 5,045 22,466 -145
Sep19 190314 928.00 930.75 921.00 923.25 -2.50 1,913 9,015 +259
Nov19 190314 935.75 940.50 930.50 932.75 -3.00 21,440 112,014 +2,037
Jan20 190314 945.25 949.25 940.00 942.00 -2.75 1,215 9,786 +76
Mar20 190314 952.00 956.25 947.00 948.75 -3.25 2,659 18,875 +640
May20 190314 959.00 962.50 953.50 955.00 -3.00 167 2,759 +51
Jul20 190314 968.00 968.50 961.75 962.75 -3.25 356 5,085 +176
Aug20 190314 967.75 967.75 965.25 965.25 -2.75 12 129 +9
Sep20 190314 964.75 964.75 964.75 964.75 -1.00 0 82 +0
Nov20 190314 971.50 974.25 966.50 969.50 -2.00 213 3,108 +165
Jan21 190314 975.50 975.50 975.50 975.50 -0.50 0 5 +0
Total Volume and Open Interest 152,593 694,573 +2,263
Soybean Meal(CBOT)
Mar19 190314 301.80 301.90 301.80 301.80 +1.60 123 134 -59
May19 190314 305.00 307.30 303.90 305.90 +1.20 47,071 211,035 -1,342
Jul19 190314 309.00 311.10 307.80 309.70 +1.00 17,800 109,321 +2,881
Aug19 190314 310.90 312.70 309.50 311.30 +0.80 3,242 19,933 +296
Sep19 190314 314.10 314.40 311.30 313.00 +0.80 2,743 17,594 -193
Oct19 190314 313.40 315.50 312.40 314.10 +0.80 1,669 17,182 +375
Dec19 190314 315.50 317.50 314.40 316.10 +0.70 10,015 54,783 +868
Jan20 190314 316.50 318.60 315.60 317.20 +0.70 248 5,186 -14
Mar20 190314 318.50 319.80 316.70 318.30 +0.60 1,429 11,678 +176
May20 190314 319.00 320.60 317.90 319.10 +0.70 532 6,654 -80
Total Volume and Open Interest 85,078 456,535 +3,021
Soybean Oil(CBOT)
Mar19 190314 29.40 29.40 29.40 29.40 -0.29 315 156 -95
May19 190314 29.93 30.00 29.52 29.57 -0.36 68,534 208,285 +3,640
Jul19 190314 30.24 30.31 29.85 29.89 -0.36 27,603 120,095 +764
Aug19 190314 30.40 30.45 30.00 30.03 -0.36 5,022 23,364 +915
Sep19 190314 30.56 30.59 30.15 30.18 -0.37 3,773 18,208 +188
Oct19 190314 30.53 30.73 30.30 30.33 -0.37 631 11,488 +8
Dec19 190314 30.94 31.03 30.56 30.59 -0.37 11,312 71,057 +2,433
Jan20 190314 31.20 31.22 30.82 30.84 -0.37 248 6,180 -22
Mar20 190314 31.41 31.50 31.10 31.11 -0.36 642 10,475 +68
May20 190314 31.63 31.76 31.41 31.41 -0.34 47 1,997 +2
Total Volume and Open Interest 118,154 474,957 +7,920
Canola(WCE)
Mar19 190314 456.2 456.2 456.2 456.2 +2.9      
May19 190314 458.1 466.0 458.1 461.2 +2.9 9,019 105,969 -696
Jul19 190314 467.2 474.2 467.0 469.4 +2.3 5,081 49,581 -1,186
Nov19 190314 481.2 485.5 479.4 480.6 -0.2 2,812 25,037 +449
Jan20 190314 486.9 491.0 485.9 486.7 -0.3 464 3,122 +218
Total Volume and Open Interest 17,464 184,489 -1,156
Corn(CBOT)
Mar19 190314 360.25 363.25 360.00 361.50 +4.25 798 594 -428
May19 190314 366.75 372.25 366.25 370.25 +3.75 263,214 792,945 +8,263
Jul19 190314 376.25 381.50 375.75 379.50 +3.25 159,675 380,612 +4,915
Sep19 190314 383.75 388.25 383.25 386.25 +2.75 45,238 201,615 +965
Dec19 190314 392.25 396.00 391.50 394.00 +1.75 39,216 285,726 -610
Mar20 190314 403.50 407.00 402.75 405.00 +1.25 6,392 57,039 +1,074
May20 190314 410.00 412.25 408.25 410.00 +0.50 1,293 8,282 +408
Jul20 190314 412.00 415.00 411.25 413.00 +0.25 1,450 15,843 +669
Sep20 190314 403.50 405.75 403.00 404.00 +1.00 145 2,103 +35
Dec20 190314 406.50 408.75 404.50 406.75 -0.25 678 11,953 +184
Total Volume and Open Interest 518,131 1,757,475 +15,500
Wheat(CBOT)
Mar19 190314 448.25 448.25 448.25 448.25 +8.00 19 23 -16
May19 190314 447.25 460.75 447.00 452.75 +5.50 128,647 240,830 -6,006
Jul19 190314 455.00 467.50 454.25 459.75 +4.50 54,423 133,320 -706
Sep19 190314 464.50 475.75 463.25 468.50 +4.25 15,386 53,312 +914
Dec19 190314 479.25 490.50 478.25 483.00 +4.00 10,114 58,950 +774
Mar20 190314 492.00 502.75 491.00 495.50 +3.75 3,029 8,695 -198
Total Volume and Open Interest 213,955 503,946 -4,409
Wheat(KCBT)
Mar19 190314 429.75 429.75 429.75 429.75 unch 0 12 +0
May19 190314 436.75 446.75 435.00 436.50 -0.25 37,326 158,730 -1,743
Jul19 190314 445.00 455.00 443.50 445.00 -0.50 18,215 87,830 +431
Sep19 190314 455.75 465.50 454.75 456.25 unch 7,363 27,871 +1,605
Dec19 190314 476.75 484.25 474.25 475.25 -0.25 5,764 27,928 +711
Mar20 190314 496.00 500.25 490.50 491.75 -0.50 1,995 4,598 +539
May20 190314 502.50 509.25 500.50 501.75 -0.25 951 1,992 +313
Total Volume and Open Interest 71,749 311,292 +1,854
Wheat(MGE)
Mar19 190314 547.25 547.25 547.25 547.25 unch      
May19 190314 550.50 561.50 549.25 552.50 +2.00 4,389 32,873 -603
Jul19 190314 553.00 564.75 553.00 555.75 +2.25 2,022 14,000 +67
Sep19 190314 560.00 571.50 559.25 563.00 +2.25 1,016 9,496 +51
Dec19 190314 572.50 582.50 572.50 575.50 +2.25 280 5,073 +77
Mar20 190314 585.25 589.75 585.25 587.75 +1.50 63 1,347 -12
Total Volume and Open Interest 7,772 62,824 -419
Oats(CBOT)
Mar19 190314 260.00 260.00 260.00 260.00 unch      
May19 190314 270.00 274.00 269.75 273.50 +4.25 402 3,353 -3
Jul19 190314 270.25 273.50 270.00 273.50 +4.50 29 482 +12
Sep19 190314 271.50 271.50 271.50 271.50 +8.00 3 61 +3
Total Volume and Open Interest 451 4,267 +25
Rough Rice(CBOT)
Mar19 190314 10.57 10.57 10.57 10.57 -0.02      
May19 190314 10.80 10.89 10.74 10.76 -0.07 219 7,399 -4
Jul19 190314 11.02 11.02 10.91 10.91 -0.07 12 234 +3
Sep19 190314 10.83 10.83 10.83 10.83 -0.07 0 20 +0
Total Volume and Open Interest 231 7,654 -3
Live Cattle(CME)
Apr19 190314 127.000 127.885 126.950 127.400 +0.720 55,416 103,599 -11,480
Jun19 190314 119.430 120.600 119.430 120.350 +1.020 47,020 168,103 +7,089
Aug19 190314 115.700 116.650 115.700 116.450 +0.815 18,509 82,896 +602
Oct19 190314 115.930 116.885 115.930 116.730 +0.800 9,102 50,871 +1,294
Dec19 190314 118.800 119.535 118.635 119.400 +0.570 3,589 18,219 +519
Feb20 190314 120.350 121.000 120.200 120.980 +0.580 468 4,014 +31
Total Volume and Open Interest 134,323 430,551 -1,881
Feeder Cattle(CME)
Mar19 190314 141.300 141.630 140.630 141.100 -0.450 2,958 5,691 -822
Apr19 190314 144.330 145.400 143.750 144.650 +0.520 8,794 18,329 -251
May19 190314 146.185 146.935 145.985 146.350 +0.270 7,430 16,273 +628
Aug19 190314 151.450 152.250 151.250 152.035 +0.585 3,209 10,367 +280
Sep19 190314 152.200 152.935 152.100 152.850 +0.720 611 1,570 +95
Oct19 190314 152.380 152.900 152.100 152.900 +0.715 677 1,094 +194
Nov19 190314 152.035 152.630 152.035 152.535 +0.635 86 470 +40
Total Volume and Open Interest 23,774 53,982 +166
Lean Hogs(CME)
Apr19 190314 63.500 65.885 63.380 65.800 +2.315 33,303 54,291 -9,342
May19 190314 72.285 74.980 72.285 74.900 +2.615 425 2,796 +5
Jun19 190314 80.750 83.600 80.730 83.535 +2.705 29,005 75,672 +7,080
Jul19 190314 83.785 86.430 83.785 86.385 +2.305 11,535 29,146 +217
Aug19 190314 84.250 86.850 84.250 86.750 +2.020 10,802 32,789 +2,075
Oct19 190314 73.100 76.035 73.100 75.900 +2.350 7,542 33,449 +877
Dec19 190314 67.135 69.750 67.035 69.535 +1.985 5,105 19,136 +1,645
Feb20 190314 69.330 71.050 69.330 71.000 +1.100 1,690 4,808 +520
Total Volume and Open Interest 100,289 257,147 +3,519
Class III Milk(CME)
Mar19 190314 14.91 14.97 14.89 14.95 +0.04 363 4,064 +19
Apr19 190314 14.94 15.13 14.93 15.09 +0.14 296 3,508 +67
May19 190314 15.22 15.37 15.22 15.33 +0.14 209 3,734 +36
Jun19 190314 15.57 15.67 15.56 15.64 +0.13 82 2,585 -10
Jul19 190314 16.07 16.10 16.07 16.10 +0.11 34 1,985 -2
Aug19 190314 16.28 16.32 16.28 16.31 +0.09 4 1,409 +0
Sep19 190314 16.49 16.51 16.47 16.51 +0.07 13 1,769 +1
Oct19 190314 16.43 16.45 16.41 16.43 +0.03 11 1,247 +6
Nov19 190314 16.36 16.36 16.32 16.36 +0.04 6 1,274 -1
Dec19 190314 16.18 16.22 16.18 16.22 unch 4 1,156 -1
Jan20 190314 15.85 15.85 15.85 15.85 unch 2 47 +2
Feb20 190314 15.75 15.75 15.75 15.75 unch 2 44 +2
Mar20 190314 15.76 15.76 15.76 15.76 +0.01 2 56 +0
Total Volume and Open Interest 1,028 22,881 +119
Cocoa(ICE)
Mar19 190314 2201 2201 2201 2201 -2 0 1 +0
May19 190314 2215 2266 2207 2214 -2 17,553 100,982 +920
Jul19 190314 2230 2279 2223 2228 -3 8,887 52,548 +651
Sep19 190314 2245 2292 2238 2243 -2 5,665 31,165 +1,404
Dec19 190314 2259 2304 2253 2256 -3 3,152 34,664 +611
Mar20 190314 2263 2312 2263 2264 -2 784 23,169 +295
May20 190314 2272 2290 2271 2271 unch 525 5,759 +317
Total Volume and Open Interest 37,018 253,566 +4,208
Coffee "C"(ICE)
Mar19 190314 95.30 95.30 93.95 93.95 -0.50 6 46 -6
May19 190314 97.55 98.70 96.60 97.15 -0.50 33,163 156,245 +1,411
Jul19 190314 100.20 101.30 99.40 99.80 -0.55 17,245 60,237 +354
Sep19 190314 103.35 103.95 102.10 102.45 -0.60 8,246 45,007 +1,321
Dec19 190314 107.00 107.75 106.00 106.30 -0.65 4,241 27,564 +873
Mar20 190314 110.60 111.55 109.80 110.10 -0.65 2,089 13,409 +290
Total Volume and Open Interest 67,253 325,149 +5,086
Orange Juice(ICE)
May19 190314 123.50 126.00 123.50 124.90 +1.45 1,819 16,823 -159
Jul19 190314 123.90 126.25 123.70 125.55 +1.70 452 2,526 +150
Sep19 190314 125.65 127.70 125.40 127.10 +1.65 58 1,183 +22
Nov19 190314 126.90 128.60 126.60 128.10 +1.25 24 516 +7
Jan20 190314 128.30 129.60 128.00 129.20 +0.90 12 180 +1
Mar20 190314 129.65 131.00 129.65 130.60 +0.45 0 191 +0
Total Volume and Open Interest 2,365 21,636 +21
Sugar #11(ICE)
May19 190314 12.37 12.69 12.28 12.41 +0.05 64,254 350,090 -8
Jul19 190314 12.50 12.84 12.45 12.57 +0.03 44,324 200,180 +10,619
Oct19 190314 12.84 13.16 12.79 12.90 +0.01 19,386 169,019 +1,739
Mar20 190314 13.67 14.00 13.64 13.74 +0.03 8,183 97,146 +1,988
May20 190314 13.79 14.10 13.77 13.86 +0.02 3,064 21,306 +488
Jul20 190314 13.88 14.16 13.87 13.95 +0.03 815 14,905 +207
Oct20 190314 14.05 14.33 14.04 14.13 +0.04 276 19,623 -47
Mar21 190314 14.56 14.83 14.56 14.65 +0.05 278 6,228 +87
Total Volume and Open Interest 140,619 881,080 +15,074
London Cocoa(LCE)
Mar19 190314 1717 1717 1699 1700 -27 2,606 18,020 -2,127
May19 190314 1672 1710 1666 1681 +4 11,876 63,649 +661
Jul19 190314 1642 1674 1636 1646 -3 8,126 43,692 -224
Sep19 190314 1647 1672 1635 1644 -6 5,690 36,500 +410
Dec19 190314 1641 1665 1638 1644 -6 2,993 56,981 -559
Mar20 190314 1640 1665 1634 1642 -5 1,427 28,896 +308
May20 190314 1642 1663 1636 1644 -5 2,108 15,220 -503
Total Volume and Open Interest 38,814 278,911 -126
London Sugar(LCE)
May19 190314 339.80 345.60 336.80 338.80 -0.50 5,281 40,561 -162
Aug19 190314 346.00 352.00 343.40 346.10 +0.40 3,303 25,068 +747
Oct19 190314 351.20 357.10 349.00 351.40 +0.70 1,133 13,126 +601
Dec19 190314 358.80 364.60 356.60 358.80 +0.50 274 5,531 +12
Mar20 190314 366.80 372.50 364.70 366.60 +0.40 235 5,027 +116
Total Volume and Open Interest 10,355 91,689 +1,424
Cotton(ICE)
May19 190314 75.70 75.88 74.02 74.30 -1.42 22,548 111,926 -3,459
Jul19 190314 76.77 77.00 75.18 75.45 -1.36 11,595 45,280 +2,703
Oct19 190314 74.33 74.33 74.33 74.33 -0.79 1 10 +0
Dec19 190314 74.50 74.59 73.52 74.06 -0.53 6,762 53,791 +377
Mar20 190314 74.99 75.12 74.50 75.02 -0.42 216 7,852 +1
May20 190314 75.44 75.44 75.44 75.44 -0.40 1 450 +0
Total Volume and Open Interest 41,481 220,990 -102
Lumber(CME)
Mar19 190314 395.0 400.0 392.0 392.6 -4.4 33 79 -24
May19 190314 395.0 396.4 385.6 386.8 -9.0 458 1,781 +3
Jul19 190314 388.4 392.1 385.8 385.8 -8.3 62 425 -21
Sep19 190314 381.1 407.2 381.1 381.1 -8.3 0 125 +0
Total Volume and Open Interest 553 2,428 -42
Crude Oil(NYM)
Apr19 190314 58.35 58.74 58.00 58.61 +0.35 652,798 184,451 -31,411
May19 190314 58.65 59.06 58.32 58.91 +0.32 184,752 335,833 +23,328
Jun19 190314 59.00 59.40 58.67 59.21 +0.27 111,181 283,432 +1,266
Jul19 190314 59.33 59.75 59.07 59.54 +0.22 45,919 123,101 -2,550
Aug19 190314 59.65 60.04 59.38 59.81 +0.19 27,526 106,207 +1,278
Sep19 190314 59.83 60.22 59.59 59.97 +0.16 28,145 131,737 +70
Oct19 190314 59.85 60.28 59.68 60.03 +0.12 10,038 69,177 +1,464
Nov19 190314 59.86 60.30 59.68 60.01 +0.07 9,704 55,833 +704
Dec19 190314 59.77 60.26 59.61 59.94 +0.02 53,008 212,907 +2,942
Jan20 190314 59.73 60.14 59.68 59.80 -0.02 2,370 53,085 +734
Feb20 190314 59.63 59.96 59.49 59.64 -0.06 821 24,082 +37
Mar20 190314 59.33 59.80 59.26 59.44 -0.10 5,990 63,896 +1,863
Apr20 190314 59.20 59.47 59.13 59.25 -0.12 2,767 11,966 -1,105
May20 190314 59.04 59.31 58.88 59.04 -0.13 1,793 13,094 -3
Jun20 190314 58.95 59.24 58.64 58.87 -0.11 15,515 65,675 -487
Jul20 190314 58.65 58.83 58.51 58.65 -0.11 319 11,993 -13
Total Volume and Open Interest 1,194,748 2,012,864 -2,676
e-miNY Crude Oil(NYM)
Apr19 190314 58.350 58.775 58.000 58.600 +0.350 17,397 2,078 +49
May19 190314 58.600 59.050 58.325 58.900 +0.300 456 448 +57
Jun19 190314 59.000 59.300 58.725 59.200 +0.250 59 296 +8
Jul19 190314 59.100 59.600 59.100 59.550 +0.225 3 75 +1
Aug19 190314 59.700 59.800 59.675 59.800 +0.175 0 70 +0
Sep19 190314 59.975 59.975 59.975 59.975 +0.175 5 55 +1
Oct19 190314 60.025 60.025 60.025 60.025 +0.125 0 23 +0
Nov19 190314 60.000 60.000 60.000 60.000 +0.050 0 41 +0
Dec19 190314 59.875 60.050 59.875 59.950 +0.025 1 131 -1
Jan20 190314 59.800 59.800 59.800 59.800 -0.025 0 26 +0
Total Volume and Open Interest 17,924 3,374 +118
NY Harbor ULSD(NYM)
Apr19 190314 199.68 200.46 197.52 198.49 -0.72 102,941 87,506 -19,975
May19 190314 199.58 200.61 197.85 198.74 -0.70 96,272 88,141 +9,836
Jun19 190314 199.94 200.93 198.28 199.10 -0.83 56,640 63,434 -6,078
Jul19 190314 200.69 201.62 199.07 199.83 -0.87 19,754 29,264 +1,223
Aug19 190314 201.58 202.35 199.97 200.67 -0.87 7,539 16,844 +96
Sep19 190314 202.77 203.34 200.95 201.69 -0.88 6,768 21,097 +945
Oct19 190314 203.70 204.05 202.05 202.62 -0.90 1,641 12,077 +159
Nov19 190314 203.45 204.95 203.01 203.42 -0.92 1,442 10,412 +242
Dec19 190314 205.35 205.80 203.51 204.14 -0.99 6,230 32,368 -92
Jan20 190314 205.31 206.41 204.64 204.81 -1.05 496 8,584 -20
Feb20 190314 206.31 206.65 204.85 204.96 -1.08 502 8,017 +62
Mar20 190314 205.91 205.91 204.63 204.63 -1.09 445 4,400 +56
Apr20 190314 203.50 203.50 203.50 203.50 -1.08 204 2,273 +45
May20 190314 202.50 202.62 202.50 202.62 -1.09 116 1,148 +13
Total Volume and Open Interest 302,180 403,891 -13,373
RBOB Gasoline(NYM)
Apr19 190314 187.30 188.22 184.30 184.95 -0.73 70,920 93,446 -4,058
May19 190314 186.04 186.81 183.42 184.07 -0.81 63,735 104,238 +7,836
Jun19 190314 184.54 185.78 182.66 183.24 -0.97 31,606 63,214 +1,128
Jul19 190314 183.46 184.67 181.74 182.20 -1.02 15,678 29,090 +1,140
Aug19 190314 182.43 183.04 180.25 180.65 -1.08 12,829 23,220 +1,272
Sep19 190314 180.16 180.59 178.16 178.47 -1.07 10,681 32,363 +326
Oct19 190314 168.00 168.48 165.90 166.23 -1.24 4,285 14,427 +453
Nov19 190314 165.04 165.98 163.50 163.78 -1.26 3,060 11,068 -40
Dec19 190314 163.50 164.38 162.00 162.28 -1.22 2,823 25,619 +34
Jan20 190314 163.42 163.77 161.81 161.90 -1.17 403 7,782 +140
Total Volume and Open Interest 216,183 408,171 +8,234
e-miNY RBOB Gasoline(NYM)
Apr19 190314 184.95 184.95 184.95 184.95 -0.73 0 1 +0
May19 190314 184.07 184.07 184.07 184.07 -0.81      
Jun19 190314 183.24 183.24 183.24 183.24 -0.97      
Jul19 190314 182.20 182.20 182.20 182.20 -1.02      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190314 2.833 2.857 2.824 2.855 +0.035 90,018 144,827 -15,228
May19 190314 2.847 2.864 2.837 2.860 +0.026 60,331 227,496 +9,174
Jun19 190314 2.897 2.909 2.886 2.905 +0.022 24,003 78,940 +4,756
Jul19 190314 2.947 2.957 2.937 2.952 +0.017 21,349 101,450 -570
Aug19 190314 2.964 2.970 2.951 2.964 +0.015 9,893 66,199 +1,430
Sep19 190314 2.953 2.956 2.939 2.949 +0.012 12,938 105,331 +462
Oct19 190314 2.965 2.970 2.952 2.961 +0.011 14,333 105,945 +1,154
Nov19 190314 2.995 3.007 2.991 3.002 +0.011 4,431 59,833 -77
Dec19 190314 3.128 3.130 3.115 3.126 +0.011 2,608 55,163 +374
Jan20 190314 3.198 3.203 3.186 3.199 +0.012 3,869 39,374 -136
Feb20 190314 3.129 3.136 3.116 3.132 +0.012 1,668 20,767 -25
Mar20 190314 2.981 2.986 2.969 2.984 +0.006 5,715 35,401 -1,338
Apr20 190314 2.656 2.659 2.645 2.659 +0.005 5,699 33,957 +625
May20 190314 2.595 2.604 2.591 2.604 +0.004 546 18,864 -36
Jun20 190314 2.618 2.629 2.617 2.629 +0.005 767 12,245 +166
Jul20 190314 2.641 2.657 2.641 2.655 +0.005 311 9,890 +250
Total Volume and Open Interest 260,658 1,193,207 +1,406
Brent Crude Oil(ICE)
May19 190314 67.65 68.14 67.03 67.23 -0.32 252,126 401,039 -3,604
Jun19 190314 67.48 68.03 66.93 67.13 -0.33 160,449 425,672 +12,803
Jul19 190314 67.33 67.85 66.78 66.96 -0.35 67,384 209,903 +11,091
Aug19 190314 67.24 67.69 66.65 66.83 -0.35 36,800 113,432 +1,389
Sep19 190314 67.08 67.54 66.52 66.71 -0.34 52,403 177,867 -5,006
Oct19 190314 66.98 67.40 66.39 66.59 -0.35 21,325 80,791 +1,216
Nov19 190314 66.92 67.27 66.27 66.48 -0.36 13,988 99,624 +1,500
Dec19 190314 66.68 67.12 66.11 66.34 -0.38 75,853 240,854 +2,155
Jan20 190314 66.88 66.91 66.08 66.23 -0.39 8,880 53,284 +1,958
Feb20 190314 66.10 66.10 66.10 66.10 -0.41 2,655 42,671 +224
Mar20 190314 66.14 66.14 65.95 65.95 -0.43 4,721 34,128 +1,237
Apr20 190314 65.80 65.80 65.80 65.80 -0.43 1,312 22,012 +109
May20 190314 66.58 66.58 65.63 65.63 -0.45 1,937 17,111 +728
Jun20 190314 65.85 66.12 65.27 65.44 -0.45 15,229 88,368 +798
Total Volume and Open Interest 750,574 2,354,854 +25,441
Gas Oil(ICE)
Apr19 190314 611.25 616.00 608.50 610.75 +1.50 151,485 154,527 -16,966
May19 190314 612.25 616.50 609.50 611.25 +1.00 124,582 141,548 +8,443
Jun19 190314 613.25 617.00 610.00 611.75 +1.25 106,088 114,848 +3,717
Jul19 190314 615.25 618.25 611.50 613.25 +1.00 42,510 54,721 +1,651
Aug19 190314 617.25 619.75 613.75 615.75 +1.25 20,417 38,755 +288
Sep19 190314 620.25 623.50 616.75 618.75 +1.00 14,844 44,378 +437
Oct19 190314 624.25 626.25 620.00 621.75 +1.00 8,855 35,514 -38
Nov19 190314 624.75 626.75 620.25 622.00 +0.75 3,101 21,061 +200
Dec19 190314 625.00 627.00 620.75 622.25 +0.50 14,754 97,938 +292
Total Volume and Open Interest 494,216 899,437 -6,282
Ethanol(CBOT)
Apr19 190314 1.339 1.355 1.338 1.355 +0.025 191 1,136 +44
May19 190314 1.356 1.369 1.356 1.367 +0.025 60 275 +37
Jun19 190314 1.380 1.380 1.380 1.380 +0.025 0 121 +0
Jul19 190314 1.393 1.393 1.393 1.393 +0.025 0 24 +0
Aug19 190314 1.395 1.395 1.395 1.395 +0.025 0 10 +0
Sep19 190314 1.386 1.386 1.386 1.386 +0.025 0 12 +0
Oct19 190314 1.366 1.366 1.366 1.366 +0.025      
Nov19 190314 1.366 1.366 1.366 1.366 +0.025      
Total Volume and Open Interest 251 1,598 +81
WTI Crude Oil(ICE)
Apr19 190314 58.33 58.74 58.01 58.61 +0.35 29,518 42,150 -5,713
May19 190314 58.65 59.06 58.33 58.91 +0.32 42,894 65,104 +1,268
Jun19 190314 59.05 59.39 58.68 59.21 +0.27 35,131 110,136 +1,527
Jul19 190314 59.28 59.76 59.07 59.54 +0.22 16,668 31,542 -118
Aug19 190314 59.55 60.04 59.39 59.81 +0.19 8,032 18,964 -65
Sep19 190314 59.78 60.24 59.59 59.97 +0.16 5,515 39,173 +547
Oct19 190314 59.90 60.32 59.69 60.03 +0.12 3,423 9,001 -219
Nov19 190314 59.90 60.29 59.76 60.01 +0.07 615 7,170 +72
Dec19 190314 59.87 60.28 59.62 59.94 +0.02 15,655 116,753 -616
Jan20 190314 59.80 59.80 59.80 59.80 -0.02 90 5,946 -41
Feb20 190314 59.64 59.64 59.64 59.64 -0.06 83 4,672 -19
Mar20 190314 59.44 59.44 59.44 59.44 -0.10 235 8,839 -99
Apr20 190314 59.25 59.25 59.25 59.25 -0.12 517 3,758 +487
May20 190314 59.04 59.04 59.04 59.04 -0.13 3 1,747 +3
Jun20 190314 59.18 59.18 58.87 58.87 -0.11 3,964 31,704 +544
Jul20 190314 58.65 58.65 58.65 58.65 -0.11 4 2,365 +4
Total Volume and Open Interest 170,305 596,561 -1,669
US Dollar Index(ICE)
Mar19 190314 96.480 96.805 96.475 96.770 +0.257 26,302 39,945 -1,716
Jun19 190314 95.955 96.270 95.940 96.240 +0.257 9,907 19,827 +862
Sep19 190314 95.475 95.755 95.475 95.725 +0.247 13 313 +13
Total Volume and Open Interest 36,223 60,235 -842
Australian Dollar(CME)
Mar19 190314 70.94 70.99 70.41 70.64 -0.26 96,021 108,660 -16,365
Jun19 190314 71.03 71.08 70.52 70.74 -0.25 34,252 52,945 +17,952
Sep19 190314 70.99 70.99 70.70 70.85 -0.26 7 141 +2
Total Volume and Open Interest 132,541 163,073 +1,755
British Pound(CME)
Mar19 190314 133.20 133.33 132.08 132.37 +0.14 291,510 115,534 -15,385
Jun19 190314 133.77 133.91 132.67 132.96 +0.14 60,414 73,551 +15,901
Sep19 190314 134.35 134.35 133.53 133.53 +0.14 48 397 -17
Total Volume and Open Interest 354,609 191,938 +512
Canadian Dollar(CME)
Mar19 190314 75.20 75.28 74.93 75.07 -0.11 79,409 110,471 -11,834
Jun19 190314 75.35 75.43 75.09 75.23 -0.11 34,391 44,268 +18,307
Sep19 190314 75.44 75.44 75.26 75.38 -0.11 105 2,332 +63
Dec19 190314 75.51 75.56 75.45 75.53 -0.11 18 1,867 +15
Total Volume and Open Interest 114,242 159,939 +6,633
Japanese Yen(CME)
Mar19 190314 89.90 89.99 89.43 89.51 -0.59 119,986 131,123 -27,193
Jun19 190314 90.53 90.63 90.07 90.15 -0.59 43,702 62,931 +24,311
Sep19 190314 91.03 91.03 90.79 90.79 -0.60 14 157 -11
Total Volume and Open Interest 166,009 196,766 -2,915
Swiss Franc(CME)
Mar19 190314 99.67 99.72 99.51 99.60 -0.12 33,538 58,758 -6,396
Jun19 190314 100.51 100.56 100.36 100.45 -0.11 14,209 26,758 +10,213
Sep19 190314 101.28 101.28 101.24 101.28 -0.14 0 27 +0
Total Volume and Open Interest 47,747 85,572 +3,817
EuroFX(CME)
Mar19 190314 113.32 113.40 112.96 113.02 -0.33 336,634 290,272 -97,949
Jun19 190314 114.17 114.26 113.83 113.88 -0.33 154,759 233,747 +88,129
Sep19 190314 115.10 115.10 114.74 114.74 -0.33 2,853 7,716 +1,089
Total Volume and Open Interest 501,338 536,724 -11,452
Mexican Peso(CME)
Mar19 190314 518.25 518.50 516.00 516.88 -0.88 106,036 140,160 -25,393
Apr19 190314 514.88 514.88 514.88 514.88 -0.63      
Total Volume and Open Interest 167,842 273,064 +17,990
Brazilian Real(CME)
Apr19 190314 261.70 262.05 259.20 259.90 -2.15 4,265 15,218 +768
May19 190314 260.85 261.00 258.75 259.30 -2.25 3 189 -1
Jun19 190314 259.75 259.75 258.25 258.75 -2.15 0 3,391 +0
Jul19 190314 258.10 258.10 257.70 258.10 -2.35      
Total Volume and Open Interest 4,268 18,798 +767
30-Year T-Bonds(CBOT)
Mar19 190314 146~200 146~230 146~000 146~060 -0~200 1,246 17,374 -370
Jun19 190314 145~300 146~020 145~100 145~160 -0~200 321,423 949,867 +23,054
Sep19 190314 144~290 144~290 144~290 144~290 -0~200 0 1 +0
Total Volume and Open Interest 322,669 967,242 +22,684
10-Year T-Notes(CBOT)
Mar19 190314 122~160 122~185 122~110 122~145 -0~045 14,993 53,845 -3,279
Jun19 190314 122~225 122~270 122~185 122~225 -0~050 1,758,776 3,780,651 +2,137
Sep19 190314 122~200 122~200 122~200 122~200 -0~050      
Total Volume and Open Interest 1,773,769 3,834,496 -1,142
5-Year T-Notes(CBOT)
Mar19 190314 114~262 114~292 114~242 114~262 -0~024 5,260 103,952 -2,256
Jun19 190314 114~290 115~002 114~270 114~294 -0~022 850,954 4,149,985 -5,205
Sep19 190314 114~294 114~294 114~294 114~294 -0~022      
Total Volume and Open Interest 856,214 4,253,937 -7,461
2 Year T-Notes(CBOT)
Mar19 190314 106~031 106~041 106~026 106~033 -0~007 4,165 9,261 -592
Jun19 190314 106~061 106~073 106~053 106~062 -0~007 443,839 2,968,693 +60,658
Sep19 190314 106~062 106~062 106~062 106~062 -0~007      
Total Volume and Open Interest 448,004 2,977,954 +60,066
Eurodollars(CME)
Mar19 190314 97.387 97.393 97.385 97.387 -0.005 230,973 1,360,339 -8,652
Jun19 190314 97.395 97.395 97.385 97.395 unch 218,118 1,347,208 +1,428
Sep19 190314 97.410 97.420 97.400 97.410 -0.010 236,739 1,198,248 +2,483
Dec19 190314 97.390 97.405 97.375 97.400 -0.010 330,075 1,720,870 -12,381
Mar20 190314 97.465 97.485 97.445 97.475 -0.005 251,954 1,049,595 +10,038
Jun20 190314 97.515 97.540 97.500 97.525 -0.010 219,900 949,346 -6,729
Sep20 190314 97.570 97.590 97.550 97.575 -0.010 179,372 837,056 -2,759
Dec20 190314 97.585 97.605 97.565 97.585 -0.010 213,637 959,652 -180
Mar21 190314 97.615 97.645 97.600 97.625 -0.010 118,287 613,283 +5,016
Jun21 190314 97.625 97.650 97.610 97.630 -0.010 104,123 411,622 +9,142
Sep21 190314 97.630 97.655 97.615 97.635 -0.010 90,861 390,080 +14,274
Dec21 190314 97.615 97.640 97.600 97.620 -0.015 108,905 451,084 +14,614
Mar22 190314 97.605 97.625 97.590 97.610 -0.015 51,231 296,713 -272
Jun22 190314 97.590 97.605 97.575 97.590 -0.015 41,926 249,038 -1,028
Sep22 190314 97.570 97.580 97.550 97.570 -0.015 29,949 170,568 +2,074
Dec22 190314 97.545 97.550 97.520 97.540 -0.020 24,858 160,789 +1,272
Mar23 190314 97.515 97.525 97.495 97.515 -0.020 19,585 88,339 -1,375
Jun23 190314 97.495 97.495 97.465 97.485 -0.020 22,390 73,232 -1,014
Total Volume and Open Interest 2,563,106 12,769,400 +30,122
Ultra T-Bond(CBOT)
Mar19 190314 160~08 160~12 160~01 160~04 -1~00 3,132 12,691 -1,234
Jun19 190314 161~29 162~05 161~00 161~04 -1~01 119,766 1,107,836 -960
Sep19 190314 161~04 161~04 161~04 161~04 -1~01      
Total Volume and Open Interest 122,898 1,120,527 -2,194
Ultra 10-Yr T-Note(CBOT)
Mar19 190314 130~240 130~240 130~190 130~240 -0~070 2,264 9,067 -1,775
Jun19 190314 130~150 130~200 130~080 130~130 -0~075 225,621 659,589 +1,916
Sep19 190314 130~130 130~130 130~130 130~130 -0~075      
Total Volume and Open Interest 227,885 668,656 +141
30 Day Federal Funds(CBOT)
Mar19 190314 97.600 97.600 97.598 97.600 unch 1,289 109,504 -156
Apr19 190314 97.600 97.605 97.600 97.600 unch 25,565 256,551 -611
May19 190314 97.600 97.605 97.600 97.605 unch 21,513 176,032 +4,104
Jun19 190314 97.610 97.615 97.610 97.610 unch 17,701 98,986 +5,940
Jul19 190314 97.620 97.625 97.620 97.620 -0.005 19,574 206,968 +7,531
Aug19 190314 97.620 97.630 97.620 97.625 -0.005 17,047 134,722 -3,573
Total Volume and Open Interest 191,092 1,714,599 +25,626
Japanese Govt Bonds(SGX)
Jun19 190314 152.86 152.87 152.80 152.83 -0.04 3,348 18,749 +1,492
Sep19 190314 152.83 152.83 152.83 152.83 -0.04      
Dec19 190314 152.83 152.83 152.83 152.83 -0.04      
Total Volume and Open Interest 4,989 18,749 -5,959
Euro-Buxl(EUREX)
Jun19 190314 185.12 185.74 184.82 185.02 -0.44 48,766 238,985 -4,477
Sep19 190314 183.52 183.52 183.52 183.52 -0.44 0 3 +1
Dec19 190314 182.62 182.62 182.62 182.62 -0.44      
Total Volume and Open Interest 48,766 238,988 -4,476
Euro-Bund(EUREX)
Jun19 190314 164.21 164.45 164.07 164.13 -0.34 733,723 1,818,483 -98,785
Sep19 190314 166.26 166.41 166.16 166.16 -0.35 590 3,124 -189
Dec19 190314 164.06 164.06 164.06 164.06 -0.34      
Total Volume and Open Interest 734,313 1,821,607 -98,974
Euro-Bobl(EUREX)
Jun19 190314 132.46 132.53 132.39 132.42 -0.09 423,568 1,358,837 -28,788
Sep19 190314 132.27 132.27 132.27 132.27 -0.09 34 34 +0
Dec19 190314 132.79 132.79 132.79 132.79 -0.09      
Total Volume and Open Interest 423,602 1,358,871 -28,788
Euro-Schatz(EUREX)
Jun19 190314 111.86 111.86 111.84 111.85 -0.01 253,927 1,861,625 +5,869
Sep19 190314 111.80 111.80 111.80 111.80 -0.01      
Dec19 190314 110.94 110.94 110.94 110.94 -0.01      
Total Volume and Open Interest 253,927 1,861,625 +5,869
3-Mth Euribor(EUREX)
Mar19 190314 100.305 100.310 100.305 100.310 unch 0 2,564 +0
Jun19 190314 100.300 100.300 100.300 100.300 unch 0 1,678 +0
Sep19 190314 100.295 100.295 100.295 100.295 unch 0 2,078 +0
Total Volume and Open Interest 0 13,323 +0
Long Gilt(LIFFE)
Mar19 190314 123~26 123~26 123~19 123~23 -0~08 3,502 75,462 -2,749
Jun19 190314 126~25 126~29 126~15 126~21 -0~10 266,079 633,205 -2,255
Total Volume and Open Interest 269,612 708,717 -5,003
3-Mth Short Sterling(LIFFE)
Mar19 190314 99.15 99.15 99.15 99.15 -0.00 54,309 556,657 -10,624
Jun19 190314 99.12 99.13 99.11 99.12 -0.00 150,758 503,223 -5,717
Sep19 190314 99.08 99.08 99.06 99.07 -0.01 135,949 483,373 +1,764
Dec19 190314 99.02 99.03 99.00 99.01 -0.01 158,606 642,723 +5,037
Mar20 190314 98.99 98.99 98.96 98.97 -0.02 133,661 360,727 +1,094
Jun20 190314 98.94 98.94 98.91 98.93 -0.02 110,689 368,479 +2,684
Total Volume and Open Interest 1,430,858 4,127,076 -11,708
3-Mth Euribor(LIFFE)
Mar19 190314 100.310 100.310 100.305 100.310 unch 26,874 507,335 -3,509
Jun19 190314 100.295 100.300 100.295 100.295 unch 22,991 737,051 -2,358
Sep19 190314 100.290 100.295 100.290 100.295 +0.005 27,870 658,092 -3,561
Total Volume and Open Interest 743,410 5,151,867 -6,146
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 190314 98.24 98.28 98.23 98.28 +0.03 27,363 257,817 +3,118
Sep19 190314 98.33 98.37 98.32 98.37 +0.03 22,901 242,535 +8,036
Dec19 190314 98.39 98.42 98.37 98.42 +0.03 13,605 236,672 +4,083
Mar20 190314 98.43 98.46 98.42 98.46 +0.02 25,959 199,712 +6,741
Jun20 190314 98.44 98.47 98.44 98.47 +0.02 13,402 149,269 +2,243
Sep20 190314 98.44 98.47 98.43 98.47 +0.02 7,065 80,665 +2,692
Dec20 190314 98.43 98.45 98.42 98.45 +0.02 7,832 54,849 +1,130
Mar21 190314 98.40 98.43 98.39 98.42 +0.01 4,965 20,458 +1,166
Jun21 190314 98.37 98.40 98.37 98.40 +0.01 255 2,831 -192
Total Volume and Open Interest 123,437 1,248,401 +29,086
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 190314 98.03 98.05 98.01 98.03 -0.01 506,612 681,256 +349,060
Total Volume and Open Interest 1,093,687 1,790,087 +198,234
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 190314 98.53 98.55 98.50 98.53 +0.00 610,458 720,750 +476,135
Total Volume and Open Interest 1,343,031 2,049,852 +510,092
Gold(CMX)
Apr19 190314 1309.5 1310.3 1292.5 1295.1 -14.2 203,894 273,820 -6,028
Jun19 190314 1315.6 1316.7 1299.0 1301.4 -14.4 37,826 170,914 +14,749
Aug19 190314 1321.8 1322.0 1305.6 1307.6 -14.4 5,033 38,359 +1,908
Oct19 190314 1327.2 1327.2 1311.5 1313.4 -14.5 649 5,629 +102
Dec19 190314 1332.1 1332.1 1317.2 1319.4 -14.4 1,326 25,276 +209
Feb20 190314 1334.7 1334.7 1325.1 1325.4 -14.5 294 9,496 -30
Apr20 190314 1338.6 1338.6 1329.5 1331.2 -14.5 260 2,921 +137
Jun20 190314 1337.0 1337.0 1336.9 1336.9 -14.5 82 1,588 +0
Aug20 190314 1342.6 1342.6 1342.6 1342.6 -14.5 0 4 +0
Oct20 190314 1348.1 1348.1 1346.8 1347.7 -14.5 0 6 +0
Dec20 190314 1352.9 1352.9 1352.9 1352.9 -15.2 0 1,243 +0
Total Volume and Open Interest 249,532 530,030 +11,055
Silver(CMX)
Mar19 190314 1518.5 1518.5 1509.0 1510.1 -28.0 23 417 +3
May19 190314 1545.5 1547.0 1513.5 1517.1 -28.5 53,984 138,180 -718
Jul19 190314 1554.5 1556.0 1523.0 1526.3 -28.7 2,733 27,114 -417
Sep19 190314 1557.5 1564.5 1533.0 1535.7 -28.7 1,191 7,342 -95
Dec19 190314 1576.5 1576.5 1546.0 1549.6 -28.8 1,610 14,623 +304
Mar20 190314 1572.5 1574.0 1562.5 1563.2 -29.0 2 691 -1
May20 190314 1588.0 1590.0 1571.5 1571.5 -29.0 0 4 +0
Total Volume and Open Interest 59,770 189,768 -930
Platinum(NYMEX)
Apr19 190314 843.5 845.2 824.1 827.1 -14.6 25,941 50,131 -1,588
Jul19 190314 849.1 850.2 829.5 832.4 -14.5 4,735 26,059 +1,606
Oct19 190314 853.7 853.7 834.9 837.7 -14.7 38 993 +17
Jan20 190314 852.5 852.5 842.7 842.7 -14.7 21 277 +17
Total Volume and Open Interest 30,737 77,461 +46
Palladium(NYMEX)
Mar19 190314 1530.10 1531.70 1530.10 1531.70 -4.00 0 58 +0
Jun19 190314 1511.60 1518.30 1500.30 1514.60 +7.90 3,462 23,619 +31
Sep19 190314 1498.20 1504.70 1489.10 1502.70 +7.80 275 2,355 -66
Total Volume and Open Interest 3,845 26,743 +67
Copper(CMX)
Mar19 190314 292.95 292.95 288.00 288.85 -4.50 610 1,951 -251
May19 190314 293.25 293.45 288.20 289.15 -4.40 68,207 131,935 +3,651
Jul19 190314 293.70 293.90 288.80 289.70 -4.30 9,914 50,712 +1,234
Sep19 190314 294.05 294.10 289.35 290.25 -4.10 4,766 34,915 -841
Dec19 190314 294.45 294.55 289.95 290.80 -3.95 872 24,517 +82
Total Volume and Open Interest 84,799 258,881 +3,968
E-mini DJIA Index(CBOT)
Mar19 190314 25761 25795 25624 25710 -25 81,963 32,892 -11,389
Jun19 190314 25787 25829 25653 25743 -26 191,462 64,290 +14,077
Sep19 190314 25801 25820 25695 25752 -24 23 37 +3
Dec19 190314 25752 25752 25752 25752 -29 0 6 +0
Total Volume and Open Interest 273,448 97,225 +2,691
S & P 500(CME)
Mar19 190314 2807.20 2813.50 2807.00 2807.30 -7.20 9,227 32,332 -4,026
Jun19 190314 2821.80 2824.70 2809.00 2812.30 -7.30 4,689 11,992 +1,527
Sep19 190314 2817.10 2817.10 2817.10 2817.10 -7.40      
Dec19 190314 2821.50 2821.50 2821.50 2821.50 -7.40 0 5 +0
Total Volume and Open Interest 13,916 44,329 -2,499
S & P 500 E-Mini(CME)
Mar19 190314 2816.00 2820.00 2803.75 2807.25 -7.25 958,317 788,135 -447,788
Jun19 190314 2821.00 2825.00 2808.50 2812.25 -7.25 1,789,055 2,080,108 +451,897
Sep19 190314 2824.75 2829.50 2813.25 2817.00 -7.50 2,107 8,725 +1,266
Dec19 190314 2821.50 2831.75 2819.75 2821.50 -7.50 28 607 +3
Total Volume and Open Interest 2,749,509 2,879,657 +5,378
NASDAQ 100 E-Mini(CME)
Mar19 190314 7273.25 7293.50 7237.75 7239.75 -28.00 167,990 93,594 -35,027
Jun19 190314 7302.75 7318.50 7265.75 7267.25 -29.25 419,767 163,616 +39,979
Sep19 190314 7336.50 7348.50 7293.50 7295.00 -30.25 651 621 +123
Total Volume and Open Interest 588,408 257,837 +5,075
S&P Midcap 400(CME) e-Mini
Mar19 190314 1896.50 1902.20 1886.30 1892.50 -2.90 16,503 15,278 -12,527
Jun19 190314 1904.00 1906.70 1890.30 1897.00 -2.90 25,328 61,461 +10,519
Sep19 190314 1899.90 1899.90 1899.90 1899.90 -2.80 108 109 +108
Total Volume and Open Interest 41,939 76,848 -1,900
Volatility Index(CBOE)
Mar19 190314 14.07 14.31 13.75 13.93 -0.15 84,308 86,881 -2,207
Apr19 190314 15.45 15.70 15.20 15.33 -0.15 75,599 157,283 +8,530
May19 190314 15.93 16.11 15.76 15.88 -0.10 24,226 40,582 +1,883
Jun19 190314 16.25 16.37 16.10 16.27 unch 10,231 26,664 +1,218
Total Volume and Open Interest 205,226 356,977 +9,287
S & P 600(CME)
Mar19 190314 946.60 946.60 946.60 946.60 -4.70      
Jun19 190314 947.20 947.20 947.20 947.20 -4.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190314 1558.00 1561.30 1546.80 1547.60 -10.80 122,014 154,294 -95,916
Jun19 190314 1563.60 1565.90 1551.30 1552.30 -10.80 180,530 420,470 +76,641
Sep19 190314 1555.30 1555.30 1555.30 1555.30 -9.90 126 126 +126
Total Volume and Open Interest 302,670 574,890 -19,149
Nikkei 225(CME)
Jun19 190314 21360 21385 21120 21200 -120 8,512 24,124 +952
Sep19 190314 21120 21310 21120 21150 -120      
Total Volume and Open Interest 8,512 24,124 +952
Nikkei 225(SGX)
Jun19 190314 21050 21340 21040 21125 +80 79,765 120,135 -621
Sep19 190314 21080 21080 21080 21080 +75 5 87 -1
Dec19 190314 20925 20925 20925 20925 +85 0 4,791 +0
Total Volume and Open Interest 80,773 137,895 +353
Nikkei 225 Mini(JPX)
Jun19 190314 21045 21340 21045 21120 +70 737,630 216,279 -1,182
Sep19 190314 20980 21280 20980 21060 +80 8,694 3,243 -46
Dec19 190314 20800 21100 20795 20890 +40 475 1,982 -176
Total Volume and Open Interest 794,804 313,891 +16,415
Nikkei 225(JPX)
Jun19 190314 21050 21340 21040 21120 +70 58,542 266,827 +3,135
Sep19 190314 20989 21270 20989 21060 +80 283 5,289 +4
Dec19 190314 21090 21090 20890 20890 +40 19 33,724 -88
Total Volume and Open Interest 58,937 378,119 +3,903
Nikkei 225(CME) Yen
Jun19 190314 21325 21350 21090 21170 -115 29,940 51,397 -736
Sep19 190314 21105 21260 21055 21105 -115 0 1 +0
Dec19 190314 20900 20900 20900 20900 -135      
Total Volume and Open Interest 29,944 51,499 -736
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190314 21110 21220 21090 21170 -120 11 11 +11
Sep19 190314 21110 21110 21110 21110 -110      
Total Volume and Open Interest 11 11 +11
CAC 40(EURONEXT)
Mar19 190314 5302.0 5358.5 5297.5 5349.5 +44.0 225,315 312,435 -14,411
Apr19 190314 5287.0 5339.5 5278.0 5330.5 +44.0 144,368 227,491 +95,188
May19 190314 5268.0 5268.0 5268.0 5268.0 +44.0      
Jun19 190314 5156.0 5204.5 5150.0 5200.5 +43.5 5,150 29,056 +4,839
Total Volume and Open Interest 374,833 630,992 +85,616
Hang Seng Index(HKFE)
Mar19 190314 28828 28997 28675 28898 +81 201,199 126,605 -1,182
Apr19 190314 28870 29025 28713 28931 +80 1,453 4,653 +777
Total Volume and Open Interest 204,125 150,540 +144
DAX(EUREX)
Mar19 190314 11605.5 11637.5 11537.5 11598.0 +21.0 182,773 66,825 -51,648
Jun19 190314 11627.0 11656.0 11555.0 11614.0 +18.5 70,088 92,729 +18,664
Sep19 190314 11608.0 11640.5 11548.5 11602.5 +19.0 106 207 +25
Total Volume and Open Interest 252,967 159,761 -32,959
Mini-DAX(EUREX)
Mar19 190314 11611.0 11637.0 11538.0 11598.0 +21.0 51,355 15,584 -3,603
Jun19 190314 11628.0 11655.0 11557.0 11614.0 +18.5 3,373 4,552 +455
Sep19 190314 11578.0 11639.0 11548.0 11602.5 +19.0 29 87 +49
Total Volume and Open Interest 54,757 20,223 -3,099
DJ EuroSTOXX 50(EUREX)
Mar19 190314 3332 3351 3320 3346 +22 2,519,908 2,098,497 -1,303,483
Jun19 190314 3250 3266 3235 3261 +22 1,863,548 3,590,786 +541,718
Sep19 190314 3229 3252 3227 3251 +22 2,096 24,022 +10,208
Total Volume and Open Interest 4,386,552 5,899,526 -751,556
Swiss Market Index(EUREX)
Mar19 190314 9382 9499 9376 9495 +119 119,124 121,358 -60,659
Jun19 190314 9199 9321 9197 9315 +118 97,568 159,665 +14,387
Sep19 190314 9263 9282 9263 9282 +117 181 211 +15
Total Volume and Open Interest 216,873 281,234 -46,257
FT-SE 100(EURONEXT)
Mar19 190314 7140.50 7216.50 7133.00 7191.50 +45.00 496,437 259,997 -196,995
Jun19 190314 7052.00 7133.50 7049.50 7107.50 +44.50 416,315 507,444 +253,636
Sep19 190314 6998.50 7039.50 6998.50 7039.50 +44.50 376 1,991 +366
Total Volume and Open Interest 913,128 769,434 +57,007
SPI 200(SFE)
Mar19 190314 6159.0 6202.0 6154.0 6187.0 +25.0 48,778 364,632 +5,964
Jun19 190314 6154.0 6191.0 6144.0 6177.0 +26.0 7,047 23,489 +5,915
Sep19 190314 6119.0 6119.0 6119.0 6119.0 +25.0 0 2,841 +0
Total Volume and Open Interest 55,912 393,968 +11,906
FTSE MIB(ISE)
Mar19 190314 20765.00 20975.00 20765.00 20891.00 +156.00 69,128 98,628 +7,304
Jun19 190314 20200.00 20415.00 20200.00 20329.00 +151.00 55,273 51,584 +33,042
Sep19 190314 20180.00 20265.00 20150.00 20194.00 +143.00 1 55 +0
Total Volume and Open Interest 124,402 150,267 +40,346
KOSPI 200(KFE)
Mar19 190314 276.20 277.50 274.70 276.45 +0.75 184,072 208,255 -100,398
Jun19 190314 277.90 278.45 277.70 277.70 +1.20 28,616 204,354 +148,724
Sep19 190314 278.20 278.30 277.60 277.60 +0.75 35 1,597 +66
Total Volume and Open Interest 212,725 460,181 +48,648
GSCI(CME)
Mar19 190314 430.00 431.50 429.00 430.00 +0.30 2,212 3,688 -2,202
Apr19 190314 432.50 433.45 431.00 431.90 +0.25 2,226 10,196 +2,217
May19 190314 434.25 434.25 434.25 434.25 +0.25      
Total Volume and Open Interest 4,438 13,884 +15
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