Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 15, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190315 899.25 911.00 898.25 909.25 +10.75 80,304 319,320 -6,222
Jul19 190315 913.00 924.25 911.75 923.00 +10.75 27,093 187,077 +1,675
Aug19 190315 919.25 930.25 918.00 928.75 +10.50 3,323 22,811 +345
Sep19 190315 924.25 934.75 922.75 933.25 +10.00 1,411 9,018 +3
Nov19 190315 933.00 944.25 932.25 942.50 +9.75 16,079 113,856 +1,842
Jan20 190315 942.25 953.00 941.50 950.75 +8.75 1,421 10,051 +265
Mar20 190315 949.00 959.25 948.00 956.50 +7.75 2,173 19,684 +809
May20 190315 959.75 965.25 954.75 962.50 +7.50 300 2,764 +5
Jul20 190315 964.50 972.50 962.25 970.25 +7.50 190 5,123 +38
Aug20 190315 970.25 972.25 970.25 972.25 +7.00 1 130 +1
Sep20 190315 971.25 971.25 971.25 971.25 +6.50 0 82 +0
Nov20 190315 972.50 978.25 969.25 974.50 +5.00 230 3,190 +82
Jan21 190315 980.50 980.50 980.50 980.50 +5.00 0 5 +0
Mar21 190315 980.50 980.50 980.50 980.50 +5.00 0 14 +0
Total Volume and Open Interest 132,743 693,446 -1,127
Soybean Meal(CBOT)
May19 190315 305.80 311.00 305.80 310.80 +4.90 42,425 208,164 -2,871
Jul19 190315 309.70 314.60 309.70 314.50 +4.80 11,876 111,473 +2,152
Aug19 190315 314.50 316.20 311.40 316.00 +4.70 2,222 20,400 +467
Sep19 190315 313.20 317.80 313.20 317.60 +4.60 1,703 17,702 +108
Oct19 190315 315.20 318.90 314.40 318.70 +4.60 812 17,137 -45
Dec19 190315 315.90 320.90 315.90 320.70 +4.60 8,616 54,470 -313
Jan20 190315 317.30 321.90 317.30 321.70 +4.50 395 5,329 +143
Mar20 190315 318.50 322.70 318.40 322.50 +4.20 781 11,692 +14
May20 190315 320.60 323.50 320.60 323.30 +4.20 569 6,711 +57
Jul20 190315 321.10 325.10 321.10 324.90 +4.10 495 2,088 +137
Total Volume and Open Interest 70,074 456,377 -158
Soybean Oil(CBOT)
May19 190315 29.57 29.69 29.38 29.43 -0.14 43,262 206,609 -1,676
Jul19 190315 29.91 30.01 29.70 29.74 -0.15 16,217 119,570 -525
Aug19 190315 30.05 30.15 29.84 29.89 -0.14 2,424 23,902 +538
Sep19 190315 30.20 30.30 30.00 30.04 -0.14 1,274 18,267 +59
Oct19 190315 30.34 30.44 30.15 30.18 -0.15 571 11,492 +4
Dec19 190315 30.62 30.72 30.41 30.45 -0.14 7,479 71,898 +841
Jan20 190315 30.72 30.95 30.67 30.70 -0.14 60 6,177 -3
Mar20 190315 31.00 31.24 30.94 30.98 -0.13 246 10,535 +60
May20 190315 31.35 31.51 31.24 31.26 -0.15 94 1,975 -22
Jul20 190315 31.74 31.78 31.51 31.52 -0.17 3 1,231 -1
Total Volume and Open Interest 71,677 474,105 -852
Canola(WCE)
Mar19 190314 456.2 456.2 456.2 456.2 +2.9      
May19 190315 460.6 465.3 460.1 464.8 +3.6 6,511 106,825 +856
Jul19 190315 468.8 473.5 468.6 472.9 +3.5 2,809 49,111 -470
Nov19 190315 480.5 484.4 480.4 483.4 +2.8 2,579 26,129 +1,092
Jan20 190315 486.4 490.0 486.4 489.2 +2.5 473 3,408 +286
Total Volume and Open Interest 12,426 186,291 +1,802
Corn(CBOT)
May19 190315 369.25 373.75 369.00 373.25 +3.00 174,017 788,284 -4,661
Jul19 190315 378.50 383.00 378.25 382.25 +2.75 78,156 390,346 +9,734
Sep19 190315 385.25 389.25 384.50 388.75 +2.50 26,469 203,323 +1,708
Dec19 190315 392.50 396.50 392.25 396.00 +2.00 35,812 289,526 +3,800
Mar20 190315 404.00 407.50 403.00 407.00 +2.00 7,022 58,668 +1,629
May20 190315 409.25 412.25 408.25 412.25 +2.25 2,005 8,668 +386
Jul20 190315 412.25 415.25 411.00 414.75 +1.75 2,719 17,116 +1,273
Sep20 190315 403.50 407.75 402.75 407.00 +3.00 229 2,231 +128
Dec20 190315 407.00 409.75 405.00 409.00 +2.25 490 12,163 +210
Mar21 190315 413.00 416.50 413.00 416.50 +2.25 0 103 +0
Total Volume and Open Interest 327,241 1,771,324 +13,849
Wheat(CBOT)
May19 190315 452.50 463.00 448.50 462.25 +9.50 86,960 238,203 -2,627
Jul19 190315 459.25 469.00 455.75 468.25 +8.50 37,893 131,493 -1,827
Sep19 190315 468.25 477.25 464.50 476.75 +8.25 12,055 53,503 +191
Dec19 190315 482.75 491.75 479.00 491.00 +8.00 6,408 60,721 +1,771
Mar20 190315 495.75 504.25 491.75 504.00 +8.50 1,526 8,991 +296
May20 190315 501.75 510.75 498.50 510.25 +8.25 710 2,757 +12
Total Volume and Open Interest 145,860 501,734 -2,212
Wheat(KCBT)
May19 190315 436.75 444.50 433.00 443.00 +6.50 27,216 158,838 +108
Jul19 190315 444.25 453.25 442.00 451.75 +6.75 16,436 89,201 +1,371
Sep19 190315 456.50 464.50 453.25 463.25 +7.00 4,796 29,568 +1,697
Dec19 190315 475.50 483.75 472.25 482.50 +7.25 2,044 28,119 +191
Mar20 190315 491.25 500.25 489.00 499.25 +7.50 335 4,591 -7
May20 190315 499.00 510.25 499.00 509.50 +7.75 139 2,033 +41
Jul20 190315 514.75 515.25 504.75 514.75 +7.50 7 1,309 -1
Total Volume and Open Interest 50,990 314,696 +3,404
Wheat(MGE)
May19 190315 552.00 558.25 551.00 554.75 +2.25 4,156 32,775 -98
Jul19 190315 555.75 561.00 554.00 557.50 +1.75 2,516 13,971 -29
Sep19 190315 563.00 568.00 561.25 564.50 +1.50 883 9,502 +6
Dec19 190315 576.00 580.75 573.50 577.25 +1.75 130 5,108 +35
Mar20 190315 587.25 592.00 587.25 590.00 +2.25 40 1,358 +11
May20 190315 596.75 599.25 596.75 596.75 +4.25 8 30 +6
Total Volume and Open Interest 7,733 62,755 -69
Oats(CBOT)
May19 190315 273.75 277.00 272.50 277.00 +3.50 293 3,261 -92
Jul19 190315 273.25 276.00 272.75 275.25 +1.75 48 515 +33
Sep19 190315 270.50 270.50 270.50 270.50 -1.00 2 61 +0
Dec19 190315 264.00 265.00 264.00 264.75 -1.25 8 358 +4
Total Volume and Open Interest 359 4,217 -50
Rough Rice(CBOT)
Mar19 190314 10.57 10.57 10.57 10.57 -0.02      
May19 190315 10.74 10.80 10.69 10.73 -0.03 247 7,419 +20
Jul19 190315 10.89 10.94 10.85 10.90 -0.02 14 233 -1
Sep19 190315 10.81 10.81 10.81 10.81 -0.02 2 20 +0
Total Volume and Open Interest 263 7,673 +19
Live Cattle(CME)
Apr19 190315 127.550 129.250 127.050 129.100 +1.700 41,892 94,461 -9,138
Jun19 190315 120.330 122.000 120.050 121.930 +1.580 38,992 175,975 +7,872
Aug19 190315 116.330 117.800 116.150 117.730 +1.280 14,997 83,971 +1,075
Oct19 190315 116.550 118.000 116.430 117.900 +1.170 6,731 51,704 +833
Dec19 190315 119.385 120.600 119.080 120.400 +1.000 2,603 19,008 +789
Feb20 190315 120.850 121.900 120.600 121.785 +0.805 298 4,029 +15
Total Volume and Open Interest 105,646 432,017 +1,466
Feeder Cattle(CME)
Mar19 190315 141.000 142.130 140.380 141.330 +0.230 2,025 5,062 -629
Apr19 190315 144.435 147.735 144.300 146.935 +2.285 6,371 17,782 -547
May19 190315 146.000 148.800 145.850 148.450 +2.100 6,449 17,781 +1,508
Aug19 190315 151.785 153.600 151.535 153.550 +1.515 2,235 10,544 +177
Sep19 190315 152.580 154.185 152.300 154.000 +1.150 438 1,699 +129
Oct19 190315 152.485 154.185 152.450 153.830 +0.930 275 1,159 +65
Nov19 190315 152.830 153.750 152.285 153.250 +0.715 36 483 +13
Total Volume and Open Interest 17,832 54,701 +719
Lean Hogs(CME)
Apr19 190315 65.800 68.800 65.430 68.800 +3.000 41,440 45,694 -8,597
May19 190315 75.350 77.900 75.000 77.900 +3.000 544 2,800 +4
Jun19 190315 83.650 86.535 83.450 86.535 +3.000 37,770 82,898 +7,226
Jul19 190315 86.480 89.385 86.285 89.385 +3.000 13,692 30,608 +1,462
Aug19 190315 86.750 89.750 86.600 89.750 +3.000 13,195 35,362 +2,573
Oct19 190315 75.900 78.900 75.900 78.900 +3.000 8,604 35,883 +2,434
Dec19 190315 69.535 72.535 69.535 72.535 +3.000 7,963 21,974 +2,838
Feb20 190315 71.080 74.000 71.050 74.000 +3.000 6,216 5,905 +1,097
Total Volume and Open Interest 132,919 267,753 +10,606
Class III Milk(CME)
Mar19 190315 14.95 14.95 14.93 14.94 -0.01 122 4,129 +65
Apr19 190315 15.08 15.10 14.87 14.88 -0.21 142 3,493 -15
May19 190315 15.30 15.37 15.10 15.11 -0.22 101 3,743 +9
Jun19 190315 15.63 15.68 15.44 15.44 -0.20 57 2,575 -10
Jul19 190315 16.09 16.12 15.92 15.92 -0.18 31 1,988 +3
Aug19 190315 16.31 16.31 16.15 16.15 -0.16 16 1,416 +7
Sep19 190315 16.47 16.49 16.36 16.39 -0.12 14 1,775 +6
Oct19 190315 16.42 16.43 16.35 16.35 -0.08 22 1,248 +1
Nov19 190315 16.26 16.32 16.21 16.24 -0.12 7 1,281 +7
Dec19 190315 16.17 16.17 16.10 16.10 -0.12 7 1,156 +0
Jan20 190315 15.78 15.81 15.78 15.81 -0.04 0 47 +0
Feb20 190315 15.75 15.75 15.75 15.75 unch 0 44 +0
Mar20 190315 15.76 15.76 15.76 15.76 unch 0 56 +0
Total Volume and Open Interest 519 22,954 +73
Cocoa(ICE)
Mar19 190314 2201 2201 2201 2201 -2 0 1 +0
May19 190315 2215 2224 2179 2197 -17 16,152 100,053 -929
Jul19 190315 2230 2237 2197 2212 -16 9,147 53,067 +519
Sep19 190315 2245 2252 2215 2227 -16 2,791 31,842 +677
Dec19 190315 2257 2268 2232 2243 -13 621 34,711 +47
Mar20 190315 2264 2277 2246 2252 -12 201 23,134 -35
May20 190315 2260 2267 2258 2259 -12 5 5,764 +5
Total Volume and Open Interest 28,918 253,850 +284
Coffee "C"(ICE)
Mar19 190315 94.60 94.60 94.60 94.60 +0.65 0 7 -39
May19 190315 97.15 97.85 96.55 97.80 +0.65 23,252 153,833 -2,412
Jul19 190315 100.05 100.50 99.25 100.45 +0.65 12,269 62,826 +2,589
Sep19 190315 102.55 103.15 101.95 103.15 +0.70 5,923 46,064 +1,057
Dec19 190315 106.20 106.95 105.80 106.95 +0.65 2,698 27,970 +406
Mar20 190315 110.10 110.75 109.60 110.70 +0.60 1,576 13,182 -227
Total Volume and Open Interest 48,274 327,225 +2,076
Orange Juice(ICE)
May19 190315 125.00 126.50 124.55 126.40 +1.50 2,010 16,245 -578
Jul19 190315 125.55 126.90 125.55 126.85 +1.30 479 2,695 +169
Sep19 190315 127.70 128.05 127.70 128.05 +0.95 99 1,234 +51
Nov19 190315 128.50 128.70 128.50 128.70 +0.60 42 525 +9
Jan20 190315 129.60 129.75 129.60 129.75 +0.55 45 193 +13
Mar20 190315 130.95 130.95 130.95 130.95 +0.35 30 182 -9
Total Volume and Open Interest 2,709 21,291 -345
Sugar #11(ICE)
May19 190315 12.44 12.58 12.26 12.52 +0.11 60,891 349,095 -995
Jul19 190315 12.58 12.74 12.43 12.68 +0.11 48,403 216,668 +16,488
Oct19 190315 12.91 13.08 12.78 13.03 +0.13 20,090 173,205 +4,186
Mar20 190315 13.76 13.97 13.64 13.92 +0.18 10,415 100,688 +3,542
May20 190315 13.87 14.09 13.75 14.05 +0.19 1,866 21,766 +460
Jul20 190315 13.96 14.17 13.83 14.14 +0.19 417 14,938 +33
Oct20 190315 14.13 14.34 13.99 14.32 +0.19 98 19,628 +5
Mar21 190315 14.65 14.87 14.54 14.87 +0.22 26 6,230 +2
Total Volume and Open Interest 142,229 904,811 +23,731
London Cocoa(LCE)
May19 190315 1681 1688 1653 1656 -25 14,964 69,724 +6,075
Jul19 190315 1645 1652 1623 1624 -22 5,766 43,692 +0
Sep19 190315 1645 1649 1624 1625 -19 2,632 36,738 +238
Dec19 190315 1641 1649 1628 1629 -15 1,090 57,411 +430
Mar20 190315 1641 1647 1630 1631 -11 372 28,921 +25
May20 190315 1642 1650 1633 1634 -10 123 15,247 +27
Jul20 190315 1649 1657 1640 1640 -10 81 8,435 +5
Total Volume and Open Interest 36,951 280,039 +1,128
London Sugar(LCE)
May19 190315 339.40 341.90 335.50 340.70 +1.90 5,858 40,533 -28
Aug19 190315 346.40 349.20 342.80 348.10 +2.00 4,041 25,797 +729
Oct19 190315 351.20 354.50 348.20 353.80 +2.40 663 13,381 +255
Dec19 190315 359.00 362.20 355.90 361.70 +2.90 75 5,517 -14
Mar20 190315 364.80 370.10 364.80 369.90 +3.30 60 5,011 -16
Total Volume and Open Interest 10,729 92,622 +933
Cotton(ICE)
May19 190315 74.30 75.83 74.28 75.50 +1.20 22,677 109,481 -2,445
Jul19 190315 75.44 76.90 75.44 76.60 +1.15 10,307 46,972 +1,692
Oct19 190315 75.06 75.06 75.06 75.06 +0.73 1 9 -1
Dec19 190315 74.10 74.55 74.03 74.52 +0.46 5,705 55,192 +1,401
Mar20 190315 75.27 75.36 75.06 75.36 +0.34 197 7,859 +7
May20 190315 75.62 75.78 75.47 75.78 +0.34 5 450 +0
Total Volume and Open Interest 38,915 221,665 +675
Lumber(CME)
Mar19 190315 395.1 400.5 388.0 400.5 +7.9 41 60 -19
May19 190315 386.2 393.4 381.4 390.2 +3.4 206 1,790 +9
Jul19 190315 383.8 391.0 383.8 390.1 +4.3 11 428 +3
Sep19 190315 385.4 407.2 385.4 385.4 +4.3 0 125 +0
Total Volume and Open Interest 258 2,421 -7
Crude Oil(NYM)
Apr19 190315 58.51 58.95 57.74 58.52 -0.09 610,616 161,079 -23,372
May19 190315 58.82 59.25 58.03 58.82 -0.09 257,196 368,917 +33,084
Jun19 190315 59.09 59.54 58.34 59.12 -0.09 134,888 285,023 +1,591
Jul19 190315 59.46 59.86 58.66 59.44 -0.10 47,781 123,598 +497
Aug19 190315 59.69 60.06 58.95 59.72 -0.09 33,434 108,523 +2,316
Sep19 190315 59.93 60.24 59.14 59.89 -0.08 43,704 135,130 +3,393
Oct19 190315 59.96 60.19 59.20 59.95 -0.08 16,966 73,141 +3,964
Nov19 190315 59.95 60.19 59.27 59.92 -0.09 13,392 56,337 +504
Dec19 190315 59.88 60.25 59.09 59.84 -0.10 86,087 206,030 -6,877
Jan20 190315 60.05 60.05 59.12 59.72 -0.08 9,364 54,906 +1,821
Feb20 190315 59.60 59.85 58.89 59.57 -0.07 3,125 24,239 +157
Mar20 190315 59.45 59.54 58.75 59.38 -0.06 9,236 65,901 +2,005
Apr20 190315 59.70 59.70 58.63 59.20 -0.05 1,871 11,850 -116
May20 190315 58.75 59.08 58.34 59.01 -0.03 2,152 13,779 +685
Jun20 190315 58.85 59.15 58.21 58.84 -0.03 23,627 62,069 -3,606
Jul20 190315 58.64 58.64 58.09 58.64 -0.01 1,487 12,326 +333
Total Volume and Open Interest 1,333,030 2,032,080 +19,216
e-miNY Crude Oil(NYM)
Apr19 190315 58.550 58.950 57.750 58.525 -0.075 16,661 2,175 +97
May19 190315 58.825 59.225 58.025 58.825 -0.075 646 575 +127
Jun19 190315 59.125 59.525 58.350 59.125 -0.075 50 288 -8
Jul19 190315 59.600 59.800 59.000 59.450 -0.100 3 77 +2
Aug19 190315 59.000 59.725 59.000 59.725 -0.075 0 70 +0
Sep19 190315 59.850 60.000 59.575 59.900 -0.075 1 55 +0
Oct19 190315 59.950 59.950 59.950 59.950 -0.075 0 23 +0
Nov19 190315 59.375 60.000 59.375 59.925 -0.075 3 43 +2
Dec19 190315 59.500 59.850 59.500 59.850 -0.100 6 132 +1
Jan20 190315 59.375 59.725 59.375 59.725 -0.075 1 26 +0
Total Volume and Open Interest 17,374 3,598 +224
NY Harbor ULSD(NYM)
Apr19 190315 198.25 199.50 194.83 196.77 -1.72 85,903 71,407 -16,099
May19 190315 198.56 199.73 195.12 197.10 -1.64 72,873 91,503 +3,362
Jun19 190315 198.51 200.04 195.54 197.52 -1.58 52,193 64,569 +1,135
Jul19 190315 199.59 200.77 196.35 198.32 -1.51 20,944 29,175 -89
Aug19 190315 200.69 201.56 197.29 199.24 -1.43 13,610 18,542 +1,698
Sep19 190315 201.72 202.60 198.33 200.33 -1.36 8,541 20,691 -406
Oct19 190315 200.84 203.12 199.49 201.31 -1.31 2,068 12,018 -59
Nov19 190315 201.69 204.07 200.39 202.15 -1.27 2,364 10,968 +556
Dec19 190315 203.98 205.05 200.88 202.90 -1.24 6,622 32,620 +252
Jan20 190315 204.66 205.41 201.84 203.62 -1.19 942 8,669 +85
Feb20 190315 204.83 205.70 201.94 203.81 -1.15 413 8,136 +119
Mar20 190315 202.47 203.85 202.47 203.51 -1.12 318 4,473 +73
Apr20 190315 202.00 202.41 202.00 202.41 -1.09 280 2,304 +31
May20 190315 202.00 202.00 201.60 201.60 -1.02 266 1,156 +8
Total Volume and Open Interest 268,003 394,619 -9,272
RBOB Gasoline(NYM)
Apr19 190315 184.80 186.55 182.18 185.77 +0.82 105,034 77,886 -15,560
May19 190315 184.00 185.10 181.36 184.54 +0.47 102,274 113,237 +8,999
Jun19 190315 183.24 184.00 180.60 183.58 +0.34 59,989 66,796 +3,582
Jul19 190315 181.71 182.90 179.60 182.45 +0.25 32,398 31,397 +2,307
Aug19 190315 180.35 181.17 178.15 180.83 +0.18 19,183 24,640 +1,420
Sep19 190315 178.62 179.05 176.00 178.60 +0.13 18,681 32,372 +9
Oct19 190315 165.40 166.73 163.84 166.14 -0.09 6,967 15,034 +607
Nov19 190315 163.66 163.98 161.51 163.61 -0.17 4,800 11,080 +12
Dec19 190315 162.09 162.83 159.94 162.07 -0.21 7,315 25,999 +380
Jan20 190315 161.85 162.00 160.08 161.70 -0.20 1,009 7,628 -154
Total Volume and Open Interest 358,228 409,787 +1,616
e-miNY RBOB Gasoline(NYM)
Apr19 190315 185.77 185.77 185.77 185.77 +0.82 0 1 +0
May19 190315 184.54 184.54 184.54 184.54 +0.47      
Jun19 190315 183.58 183.58 183.58 183.58 +0.34      
Jul19 190315 182.45 182.45 182.45 182.45 +0.25      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190315 2.849 2.856 2.790 2.795 -0.060 101,209 137,998 -6,829
May19 190315 2.848 2.860 2.798 2.802 -0.058 80,055 237,859 +10,363
Jun19 190315 2.898 2.905 2.848 2.852 -0.053 23,285 80,242 +1,302
Jul19 190315 2.948 2.952 2.898 2.904 -0.048 26,100 103,605 +2,155
Aug19 190315 2.948 2.963 2.914 2.919 -0.045 11,033 66,602 +403
Sep19 190315 2.933 2.948 2.901 2.906 -0.043 13,433 105,835 +504
Oct19 190315 2.952 2.957 2.914 2.919 -0.042 16,499 106,056 +111
Nov19 190315 2.981 2.996 2.959 2.964 -0.038 8,231 61,255 +1,422
Dec19 190315 3.114 3.122 3.092 3.097 -0.029 4,713 55,848 +685
Jan20 190315 3.194 3.197 3.167 3.175 -0.024 6,343 40,130 +756
Feb20 190315 3.126 3.126 3.099 3.108 -0.024 2,335 21,279 +512
Mar20 190315 2.968 2.980 2.955 2.965 -0.019 7,340 35,320 -81
Apr20 190315 2.652 2.655 2.632 2.644 -0.015 4,928 34,585 +628
May20 190315 2.589 2.594 2.579 2.590 -0.014 455 18,959 +95
Jun20 190315 2.619 2.619 2.602 2.616 -0.013 691 12,452 +207
Jul20 190315 2.641 2.648 2.628 2.644 -0.011 457 9,908 +18
Total Volume and Open Interest 308,726 1,205,750 +12,543
Brent Crude Oil(ICE)
May19 190315 67.18 67.71 66.13 67.16 -0.07 243,201 384,711 -16,328
Jun19 190315 67.05 67.60 66.07 67.04 -0.09 179,289 435,279 +9,607
Jul19 190315 66.91 67.43 65.92 66.86 -0.10 64,697 218,103 +8,200
Aug19 190315 66.77 67.27 65.79 66.70 -0.13 32,287 115,553 +2,121
Sep19 190315 66.63 67.16 65.68 66.57 -0.14 46,704 178,708 +841
Oct19 190315 66.52 67.03 65.57 66.44 -0.15 20,772 80,626 -165
Nov19 190315 66.39 66.89 65.53 66.31 -0.17 19,903 99,630 +6
Dec19 190315 66.27 66.77 65.34 66.16 -0.18 82,418 240,468 -386
Jan20 190315 66.14 66.63 65.30 66.04 -0.19 9,354 55,369 +2,085
Feb20 190315 65.92 65.92 65.92 65.92 -0.18 7,869 43,025 +354
Mar20 190315 65.29 65.78 65.29 65.78 -0.17 8,653 35,393 +1,265
Apr20 190315 65.63 65.63 65.63 65.63 -0.17 2,612 22,262 +250
May20 190315 65.47 65.47 65.47 65.47 -0.16 1,550 17,516 +405
Jun20 190315 65.41 65.80 64.62 65.29 -0.15 14,805 89,915 +1,547
Total Volume and Open Interest 761,094 2,365,810 +10,956
Gas Oil(ICE)
Apr19 190315 610.25 615.50 602.00 606.75 -4.00 91,651 145,416 -9,111
May19 190315 611.25 616.25 602.75 607.50 -3.75 75,836 140,718 -830
Jun19 190315 610.25 616.50 603.50 608.50 -3.25 62,886 116,960 +2,112
Jul19 190315 613.00 618.00 605.00 610.25 -3.00 21,119 56,190 +1,469
Aug19 190315 615.00 620.25 607.50 612.75 -3.00 15,067 38,225 -530
Sep19 190315 620.00 623.00 610.50 615.50 -3.25 8,917 44,372 -6
Oct19 190315 620.75 626.00 613.50 618.50 -3.25 5,737 35,097 -417
Nov19 190315 623.25 626.25 614.00 619.00 -3.00 1,587 21,472 +411
Dec19 190315 621.50 626.50 614.00 619.25 -3.00 15,546 99,213 +1,275
Total Volume and Open Interest 307,071 894,563 -4,874
Ethanol(CBOT)
Apr19 190315 1.354 1.398 1.353 1.382 +0.027 254 1,120 -16
May19 190315 1.369 1.398 1.365 1.381 +0.014 165 366 +91
Jun19 190315 1.377 1.385 1.360 1.385 +0.005 18 122 +1
Jul19 190315 1.390 1.398 1.362 1.398 +0.005 3 26 +2
Aug19 190315 1.371 1.400 1.371 1.400 +0.005 0 10 +0
Sep19 190315 1.391 1.391 1.391 1.391 +0.005 0 12 +0
Oct19 190315 1.371 1.371 1.371 1.371 +0.005      
Nov19 190315 1.371 1.371 1.371 1.371 +0.005      
Total Volume and Open Interest 440 1,676 +78
WTI Crude Oil(ICE)
Apr19 190315 58.53 58.94 57.72 58.52 -0.09 44,199 31,518 -10,632
May19 190315 58.84 59.24 58.00 58.82 -0.09 50,538 65,528 +424
Jun19 190315 59.11 59.53 58.31 59.12 -0.09 59,759 107,818 -2,318
Jul19 190315 59.49 59.86 58.63 59.44 -0.10 20,111 32,292 +750
Aug19 190315 59.75 60.10 58.90 59.72 -0.09 11,847 19,443 +479
Sep19 190315 60.13 60.29 59.07 59.89 -0.08 9,998 38,988 -185
Oct19 190315 60.32 60.32 59.15 59.95 -0.08 7,766 9,684 +683
Nov19 190315 60.30 60.33 59.17 59.92 -0.09 1,332 6,972 -198
Dec19 190315 60.09 60.25 59.07 59.84 -0.10 23,917 118,715 +1,962
Jan20 190315 59.72 59.72 59.72 59.72 -0.08 437 5,948 +2
Feb20 190315 59.57 59.57 59.57 59.57 -0.07 156 4,648 -24
Mar20 190315 59.38 59.38 59.38 59.38 -0.06 419 9,078 +239
Apr20 190315 59.20 59.20 59.20 59.20 -0.05 12 3,757 -1
May20 190315 59.01 59.01 59.01 59.01 -0.03 61 1,776 +29
Jun20 190315 58.42 58.84 58.42 58.84 -0.03 4,389 31,887 +183
Jul20 190315 58.64 58.64 58.64 58.64 -0.01 1 2,364 -1
Total Volume and Open Interest 241,966 587,114 -9,447
US Dollar Index(ICE)
Mar19 190315 96.720 96.775 96.475 96.590 -0.180 31,339 28,432 -11,513
Jun19 190315 96.195 96.250 95.935 96.050 -0.190 21,020 30,647 +10,820
Sep19 190315 95.535 95.535 95.535 95.535 -0.190 10 313 +0
Total Volume and Open Interest 52,370 59,542 -693
Australian Dollar(CME)
Mar19 190315 70.66 70.97 70.62 70.85 +0.21 144,462 59,796 -48,864
Jun19 190315 70.78 71.07 70.72 70.95 +0.21 86,293 102,358 +49,413
Sep19 190315 70.94 71.10 70.94 71.07 +0.22 12 134 -7
Total Volume and Open Interest 232,076 163,382 +309
British Pound(CME)
Mar19 190315 132.62 133.01 132.05 132.85 +0.48 172,226 87,795 -27,739
Jun19 190315 133.23 133.61 132.63 133.44 +0.48 81,662 107,404 +33,853
Sep19 190315 133.52 134.01 133.49 134.01 +0.48 35 402 +5
Total Volume and Open Interest 255,395 198,032 +6,094
Canadian Dollar(CME)
Mar19 190315 75.02 75.25 74.79 74.93 -0.14 105,483 66,684 -43,787
Jun19 190315 75.18 75.41 74.95 75.09 -0.14 68,993 82,085 +37,817
Sep19 190315 75.55 75.55 75.18 75.25 -0.13 100 2,423 +91
Dec19 190315 75.50 75.50 75.34 75.40 -0.13 52 1,865 -2
Total Volume and Open Interest 175,119 154,018 -5,921
Japanese Yen(CME)
Mar19 190315 89.55 89.79 89.37 89.70 +0.19 135,105 99,305 -31,818
Jun19 190315 90.21 90.44 90.01 90.35 +0.20 73,322 105,089 +42,158
Sep19 190315 90.82 91.05 90.70 90.99 +0.20 10 158 +1
Total Volume and Open Interest 210,890 207,329 +10,563
Swiss Franc(CME)
Mar19 190315 99.64 99.90 99.49 99.77 +0.17 44,846 43,149 -15,609
Jun19 190315 100.47 100.75 100.34 100.62 +0.17 32,867 51,627 +24,869
Sep19 190315 101.48 101.48 101.26 101.48 +0.20 0 27 +0
Total Volume and Open Interest 77,713 94,832 +9,260
EuroFX(CME)
Mar19 190315 113.06 113.46 113.01 113.22 +0.20 330,049 168,836 -121,436
Jun19 190315 113.93 114.32 113.87 114.08 +0.20 224,283 351,884 +118,137
Sep19 190315 115.01 115.18 114.76 114.94 +0.20 317 7,799 +83
Total Volume and Open Interest 556,575 533,046 -3,678
Mexican Peso(CME)
Mar19 190315 517.88 521.25 517.63 520.13 +3.25 113,635 111,370 -28,790
Apr19 190315 511.50 517.88 511.50 517.88 +3.00      
Total Volume and Open Interest 202,609 300,171 +27,107
Brazilian Real(CME)
Apr19 190315 259.90 262.30 258.10 261.90 +2.00 2,408 15,169 -49
May19 190315 261.40 261.65 257.65 261.40 +2.10 4 189 +0
Jun19 190315 258.75 260.75 258.75 260.75 +2.00 3,102 1,200 -2,191
Jul19 190315 260.10 260.25 256.70 260.10 +2.00      
Total Volume and Open Interest 5,514 16,558 -2,240
30-Year T-Bonds(CBOT)
Mar19 190315 146~110 147~030 146~050 146~280 +0~220 6,342 14,319 -3,055
Jun19 190315 145~170 146~140 145~140 146~060 +0~220 280,759 961,833 +11,966
Sep19 190315 145~190 145~190 145~190 145~190 +0~220 0 1 +0
Total Volume and Open Interest 287,101 976,153 +8,911
10-Year T-Notes(CBOT)
Mar19 190315 122~130 122~270 122~125 122~225 +0~080 5,233 52,399 -1,446
Jun19 190315 122~225 123~035 122~205 122~310 +0~085 1,098,251 3,818,683 +38,032
Sep19 190315 122~285 122~300 122~285 122~285 +0~085      
Total Volume and Open Interest 1,103,484 3,871,082 +36,586
5-Year T-Notes(CBOT)
Mar19 190315 114~266 115~012 114~252 114~306 +0~044 4,023 101,872 -2,080
Jun19 190315 114~292 115~046 114~280 115~020 +0~044 580,853 4,130,870 -19,115
Sep19 190315 115~020 115~020 115~020 115~020 +0~044      
Total Volume and Open Interest 584,876 4,232,742 -21,195
2 Year T-Notes(CBOT)
Mar19 190315 106~052 106~053 106~045 106~051 +0~016 5,279 5,649 -3,612
Jun19 190315 106~062 106~083 106~057 106~075 +0~013 347,945 2,982,504 +13,811
Sep19 190315 106~075 106~075 106~075 106~075 +0~013      
Total Volume and Open Interest 353,224 2,988,153 +10,199
Eurodollars(CME)
Mar19 190315 97.385 97.390 97.372 97.378 -0.010 214,089 1,339,190 -21,149
Jun19 190315 97.390 97.400 97.380 97.400 +0.005 249,809 1,342,007 -5,201
Sep19 190315 97.410 97.425 97.400 97.420 +0.010 202,095 1,213,421 +15,173
Dec19 190315 97.395 97.425 97.390 97.410 +0.010 311,670 1,725,804 +4,934
Mar20 190315 97.470 97.510 97.465 97.495 +0.020 202,880 1,053,441 +3,846
Jun20 190315 97.530 97.565 97.515 97.555 +0.030 144,104 948,944 -402
Sep20 190315 97.580 97.620 97.565 97.610 +0.035 112,051 840,459 +3,403
Dec20 190315 97.585 97.630 97.575 97.620 +0.035 147,605 976,281 +16,629
Mar21 190315 97.625 97.670 97.610 97.660 +0.035 99,309 610,606 -2,677
Jun21 190315 97.630 97.680 97.620 97.665 +0.035 70,934 400,793 -10,829
Sep21 190315 97.640 97.685 97.625 97.670 +0.035 55,290 396,058 +5,978
Dec21 190315 97.620 97.670 97.610 97.655 +0.035 84,061 453,444 +2,360
Mar22 190315 97.605 97.665 97.600 97.645 +0.035 39,896 295,978 -735
Jun22 190315 97.590 97.645 97.585 97.630 +0.040 31,234 247,545 -1,493
Sep22 190315 97.570 97.625 97.560 97.605 +0.035 29,158 173,514 +2,946
Dec22 190315 97.540 97.595 97.535 97.575 +0.035 23,148 161,122 +333
Mar23 190315 97.510 97.570 97.510 97.550 +0.035 15,092 87,685 -654
Jun23 190315 97.485 97.540 97.480 97.525 +0.040 19,985 73,031 -201
Total Volume and Open Interest 2,136,674 12,789,112 +19,712
Ultra T-Bond(CBOT)
Mar19 190315 160~11 161~12 160~02 160~31 +0~27 1,610 13,729 +1,038
Jun19 190315 161~05 162~13 161~01 162~00 +0~28 129,812 1,112,296 +4,460
Sep19 190315 162~00 162~00 162~00 162~00 +0~28      
Total Volume and Open Interest 131,422 1,126,025 +5,498
Ultra 10-Yr T-Note(CBOT)
Mar19 190315 131~050 131~095 130~235 131~050 +0~130 268 9,062 -5
Jun19 190315 130~135 130~315 130~115 130~265 +0~135 131,628 655,992 -3,597
Sep19 190315 130~265 130~265 130~265 130~265 +0~135      
Total Volume and Open Interest 131,896 665,054 -3,602
30 Day Federal Funds(CBOT)
Mar19 190315 97.598 97.600 97.598 97.598 -0.002 2,259 109,384 -120
Apr19 190315 97.605 97.605 97.600 97.600 unch 14,028 257,342 +791
May19 190315 97.600 97.610 97.600 97.605 unch 3,326 176,045 +13
Jun19 190315 97.610 97.620 97.610 97.615 +0.005 12,666 98,681 -305
Jul19 190315 97.625 97.630 97.620 97.630 +0.010 21,662 209,558 +2,590
Aug19 190315 97.625 97.635 97.620 97.635 +0.010 24,009 122,361 -12,361
Total Volume and Open Interest 181,736 1,708,940 -5,659
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 190315 185.12 185.88 184.62 184.96 -0.06 37,606 238,357 -628
Sep19 190315 183.46 183.46 183.46 183.46 -0.06 1 2 -1
Dec19 190315 182.56 182.56 182.56 182.56 -0.06      
Total Volume and Open Interest 37,607 238,359 -629
Euro-Bund(EUREX)
Jun19 190315 164.22 164.45 163.94 164.14 +0.01 459,077 1,869,939 +51,456
Sep19 190315 166.36 166.50 166.08 166.19 +0.03 305 4,968 +1,844
Dec19 190315 164.07 164.07 164.07 164.07 +0.01      
Total Volume and Open Interest 459,382 1,874,907 +53,300
Euro-Bobl(EUREX)
Jun19 190315 132.46 132.51 132.36 132.41 -0.01 282,067 1,356,122 -2,715
Sep19 190315 132.26 132.26 132.26 132.26 -0.01 0 34 +0
Dec19 190315 132.78 132.78 132.78 132.78 -0.01      
Total Volume and Open Interest 282,067 1,356,156 -2,715
Euro-Schatz(EUREX)
Jun19 190315 111.85 111.86 111.83 111.83 -0.01 226,548 1,850,274 -11,351
Sep19 190315 111.79 111.79 111.79 111.79 -0.01      
Dec19 190315 110.93 110.93 110.93 110.93 -0.01      
Total Volume and Open Interest 226,548 1,850,274 -11,351
3-Mth Euribor(EUREX)
Mar19 190315 100.310 100.310 100.310 100.310 unch 0 2,564 +0
Jun19 190315 100.295 100.300 100.295 100.300 unch 0 1,678 +0
Sep19 190315 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 190315 123~23 124~02 123~22 123~29 +0~06 4,309 72,710 -2,752
Jun19 190315 126~29 127~04 126~19 126~29 +0~07 137,912 638,935 +5,730
Total Volume and Open Interest 142,221 711,695 +2,978
3-Mth Short Sterling(LIFFE)
Mar19 190315 99.15 99.15 99.15 99.15 unch 22,545 555,410 -1,247
Jun19 190315 99.12 99.13 99.11 99.12 unch 64,729 507,932 +4,709
Sep19 190315 99.07 99.08 99.07 99.07 unch 53,462 481,528 -1,845
Dec19 190315 99.01 99.03 99.01 99.01 +0.00 60,067 641,402 -1,321
Mar20 190315 98.97 98.99 98.97 98.97 +0.00 59,217 360,796 +69
Jun20 190315 98.93 98.96 98.93 98.93 +0.01 41,138 363,161 -5,318
Total Volume and Open Interest 554,210 4,117,652 -9,424
3-Mth Euribor(LIFFE)
Mar19 190315 100.310 100.310 100.305 100.310 unch 18,722 510,727 +3,392
Jun19 190315 100.295 100.300 100.295 100.300 +0.005 34,866 734,154 -2,897
Sep19 190315 100.295 100.295 100.290 100.295 unch 32,183 659,239 +1,147
Total Volume and Open Interest 514,025 5,145,920 -5,947
3-Mth Aus T-Bills(SFE)
Jun19 190315 98.27 98.28 98.26 98.27 -0.01 34,134 248,369 -9,448
Sep19 190315 98.36 98.37 98.34 98.36 -0.01 42,298 242,649 +114
Dec19 190315 98.42 98.42 98.39 98.41 -0.01 38,261 242,848 +6,176
Mar20 190315 98.45 98.46 98.43 98.45 -0.01 27,893 202,437 +2,725
Jun20 190315 98.47 98.47 98.45 98.46 -0.01 24,643 147,037 -2,232
Sep20 190315 98.46 98.47 98.44 98.45 -0.02 12,603 81,861 +1,196
Dec20 190315 98.45 98.45 98.43 98.44 -0.01 10,946 59,473 +4,624
Mar21 190315 98.42 98.42 98.40 98.41 -0.01 3,145 20,632 +174
Jun21 190315 98.38 98.38 98.38 98.38 -0.02 402 2,608 -223
Sep21 190315 98.33 98.34 98.33 98.34 -0.02 30 1,014 +0
Total Volume and Open Interest 194,390 1,251,507 +3,106
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 190315 98.03 98.03 98.00 98.02 -0.01 687,147 1,123,356 +442,100
Total Volume and Open Interest 1,420,846 1,816,422 +26,335
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 190315 98.53 98.53 98.50 98.51 -0.01 597,417 1,131,204 +410,454
Total Volume and Open Interest 1,306,091 2,313,407 +263,555
Gold(CMX)
Apr19 190315 1295.6 1306.3 1293.7 1302.9 +7.8 214,238 264,304 -9,516
Jun19 190315 1301.9 1312.3 1300.1 1308.9 +7.5 33,493 180,513 +9,599
Aug19 190315 1311.3 1318.1 1309.3 1315.2 +7.6 5,569 40,088 +1,729
Oct19 190315 1317.0 1323.8 1317.0 1321.0 +7.6 464 5,644 +15
Dec19 190315 1320.3 1330.1 1318.6 1327.1 +7.7 1,996 26,554 +1,278
Feb20 190315 1326.7 1334.0 1326.7 1333.1 +7.7 256 9,592 +96
Apr20 190315 1336.5 1339.8 1336.5 1338.9 +7.7 120 3,032 +111
Jun20 190315 1344.0 1344.6 1344.0 1344.6 +7.7 16 1,587 -1
Aug20 190315 1350.3 1350.3 1350.3 1350.3 +7.7 0 4 +0
Oct20 190315 1355.4 1355.4 1355.4 1355.4 +7.7 0 6 +0
Dec20 190315 1360.6 1360.6 1360.6 1360.6 +7.7 0 1,243 +0
Total Volume and Open Interest 256,364 533,400 +3,370
Silver(CMX)
Mar19 190315 1524.5 1525.5 1522.0 1525.3 +15.2 110 197 -220
May19 190315 1518.5 1539.0 1516.5 1532.4 +15.3 46,358 136,849 -1,331
Jul19 190315 1527.5 1548.5 1526.5 1541.8 +15.5 2,308 26,856 -258
Sep19 190315 1540.0 1557.0 1540.0 1551.2 +15.5 833 7,414 +72
Dec19 190315 1550.0 1570.5 1550.0 1565.0 +15.4 741 14,878 +255
Mar20 190315 1566.0 1578.6 1566.0 1578.6 +15.4 0 691 +0
May20 190315 1586.9 1586.9 1586.9 1586.9 +15.4 0 4 +0
Total Volume and Open Interest 50,519 188,266 -1,502
Platinum(NYMEX)
Apr19 190315 825.0 836.8 824.2 831.8 +4.7 20,509 48,794 -1,337
Jul19 190315 830.8 842.0 829.9 837.0 +4.6 3,108 27,160 +1,101
Oct19 190315 840.2 846.0 840.0 842.3 +4.6 63 1,030 +37
Jan20 190315 847.1 847.8 846.9 847.8 +5.1 33 306 +29
Total Volume and Open Interest 23,713 77,291 -170
Palladium(NYMEX)
Mar19 190315 1535.00 1540.10 1535.00 1535.60 +3.90 8 64 +6
Jun19 190315 1514.10 1524.10 1511.80 1518.50 +3.90 2,933 23,652 +33
Sep19 190315 1500.00 1510.90 1500.00 1506.00 +3.30 81 2,367 +12
Total Volume and Open Interest 3,022 26,794 +51
Copper(CMX)
Mar19 190315 288.55 291.45 288.55 290.35 +1.50 570 1,673 -278
May19 190315 288.90 292.45 288.40 290.60 +1.45 49,395 131,504 -431
Jul19 190315 289.40 293.10 289.05 291.30 +1.60 6,794 50,948 +236
Sep19 190315 293.20 293.45 290.55 291.90 +1.65 4,629 34,933 +18
Dec19 190315 293.75 293.80 291.35 292.45 +1.65 1,139 24,765 +248
Total Volume and Open Interest 63,018 258,775 -106
E-mini DJIA Index(CBOT)
Jun19 190315 25744 25961 25678 25899 +156 203,484 72,859 +8,569
Sep19 190315 25860 25973 25721 25921 +169 28 43 +6
Dec19 190315 25800 25959 25792 25931 +179 5 6 +0
Mar20 190315 25902 25902 25902 25902 +179      
Total Volume and Open Interest 266,918 96,778  
S & P 500(CME)
Jun19 190315 2815.00 2835.50 2812.90 2829.80 +17.50 4,944 13,347 +1,355
Sep19 190315 2834.70 2834.70 2834.70 2834.70 +17.60      
Dec19 190315 2839.20 2839.20 2839.20 2839.20 +17.70 0 5 +0
Mar20 190315 2843.60 2843.60 2843.60 2843.60 +17.30      
Total Volume and Open Interest 13,532 45,024 +695
S & P 500 E-Mini(CME)
Jun19 190315 2813.50 2836.50 2812.50 2829.75 +17.50 1,630,657 2,303,495 +223,387
Sep19 190315 2818.50 2841.25 2818.00 2834.75 +17.75 651 8,631 -94
Dec19 190315 2823.75 2845.50 2822.00 2839.25 +17.75 18 976 +369
Mar20 190315 2836.00 2843.50 2833.00 2843.50 +17.25 1 2,082 +0
Total Volume and Open Interest 2,214,336 2,920,401 +40,744
NASDAQ 100 E-Mini(CME)
Jun19 190315 7272.50 7361.00 7269.75 7343.25 +76.00 405,395 178,985 +15,369
Sep19 190315 7299.00 7387.00 7299.00 7371.00 +76.00 118 626 +5
Dec19 190315 7370.00 7396.25 7370.00 7388.50 +76.25 0 6 +0
Total Volume and Open Interest 532,624 250,961 -6,876
S&P Midcap 400(CME) e-Mini
Mar19 190315 1896.00 1900.20 1894.80 1894.80 +2.30 7,195 11,641 -3,637
Jun19 190315 1896.90 1913.20 1895.10 1899.20 +2.20 16,510 64,099 +2,638
Sep19 190315 1911.20 1913.60 1902.70 1902.70 +2.80 0 109 +0
Total Volume and Open Interest 23,705 75,849 -999
Volatility Index(CBOE)
Mar19 190315 13.92 13.95 13.25 13.48 -0.45 68,935 78,399 -8,482
Apr19 190315 15.30 15.40 14.79 14.88 -0.45 71,734 171,185 +13,902
May19 190315 15.90 15.95 15.50 15.58 -0.30 21,564 42,128 +1,546
Jun19 190315 16.20 16.30 15.90 16.02 -0.25 10,023 26,366 -298
Total Volume and Open Interest 180,840 363,757 +6,780
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190315 948.00 948.00 948.00 948.00 +0.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190315 1549.50 1563.50 1547.70 1551.90 +4.30 64,689 104,727 -49,567
Jun19 190315 1552.40 1569.70 1552.40 1559.90 +7.60 134,540 446,597 +26,127
Sep19 190315 1563.50 1571.90 1563.50 1563.50 +8.20 0 126 +0
Total Volume and Open Interest 199,229 551,450 -23,440
Nikkei 225(CME)
Jun19 190315 21175 21400 21170 21355 +155 7,634 24,276 +152
Sep19 190315 21305 21320 21305 21305 +155      
Total Volume and Open Interest 7,634 24,276 +152
Nikkei 225(SGX)
Jun19 190315 21135 21365 21085 21250 +125 79,103 118,384 -1,751
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 190315 21145 21365 21140 21330 +160 28,413 52,887 +1,490
Sep19 190315 21265 21270 21265 21265 +160 0 1 +0
Dec19 190315 21070 21070 21070 21070 +170      
Total Volume and Open Interest 28,413 52,989 +1,490
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190315 21290 21330 21290 21330 +160 0 11 +0
Sep19 190315 21270 21270 21270 21270 +160      
Total Volume and Open Interest 0 11 +0
CAC 40(EURONEXT)
Mar19 190315 5353.5 5420.0 5349.0 5387.0 +37.5 152,018 215,339 -97,096
Apr19 190315 5334.5 5401.0 5329.0 5385.0 +54.5 112,397 296,938 +69,447
May19 190315 5280.0 5329.0 5280.0 5322.5 +54.5      
Jun19 190315 5203.0 5265.0 5198.0 5254.5 +54.0 4,510 30,917 +1,861
Total Volume and Open Interest 268,925 605,204 -25,788
Hang Seng Index(HKFE)
Mar19 190315 28900 29250 28756 29046 +148 218,910 125,999 -606
Apr19 190315 28938 29276 28792 29082 +151 968 4,931 +278
Total Volume and Open Interest 223,010 150,068 -472
DAX(EUREX)
Mar19 190315 11590.5 11720.0 11573.5 11709.5 +111.5 120,061 43,722 -23,103
Jun19 190315 11608.5 11736.0 11589.0 11692.0 +78.0 41,035 105,320 +12,591
Sep19 190315 11617.5 11710.5 11595.0 11680.5 +78.0 305 229 +22
Total Volume and Open Interest 161,401 149,271 -10,490
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190315 11615.0 11737.0 11589.0 11692.0 +78.0 1,960 5,813 +1,261
Sep19 190315 11627.0 11711.0 11598.0 11680.5 +78.0 84 127 +40
Total Volume and Open Interest 43,162 21,253 +1,030
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190315 3263 3308 3258 3302 +41 1,387,664 3,846,416 +255,630
Sep19 190315 3251 3292 3251 3291 +40 26,326 24,349 +327
Total Volume and Open Interest 3,182,595 5,444,964 -454,562
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190315 9315 9332 9272 9305 -10 71,087 174,742 +15,077
Sep19 190315 9289 9300 9258 9274 -8 17 212 +1
Total Volume and Open Interest 158,272 267,523 -13,711
FT-SE 100(EURONEXT)
Mar19 190315 7191.50 7232.00 7185.00 7232.00 +40.50 246,900 125,708 -134,289
Jun19 190315 7102.50 7161.50 7102.50 7148.50 +41.00 185,005 612,630 +105,186
Sep19 190315 7055.00 7080.00 7055.00 7080.00 +40.50 0 1,991 +0
Total Volume and Open Interest 432,905 741,331 -28,103
SPI 200(SFE)
Mar19 190315 6186.0 6215.0 6166.0 6171.0 -16.0 57,514 357,626 -7,006
Jun19 190315 6178.0 6204.0 6157.0 6161.0 -16.0 5,785 27,337 +3,848
Sep19 190315 6103.0 6103.0 6103.0 6103.0 -16.0 0 2,841 +0
Total Volume and Open Interest 63,654 390,893 -3,075
FTSE MIB(ISE)
Mar19 190315 21000.00 21000.00 20985.00 20987.00 +96.00 43,754 76,009 -22,619
Jun19 190315 20420.00 20555.00 20310.00 20491.00 +162.00 28,880 69,302 +17,718
Sep19 190315 20200.00 20450.00 20190.00 20361.00 +167.00 16 60 +5
Total Volume and Open Interest 72,650 145,371 -4,896
KOSPI 200(KFE)
Jun19 190315 280.75 281.00 280.40 280.75 +3.05 46,890 263,764 +59,410
Sep19 190315 281.00 281.05 280.85 280.85 +3.25 33 1,772 +175
Dec19 190315 279.20 279.20 279.20 279.20 +0.40 2 27,232 +1,341
Total Volume and Open Interest 272,609 472,187 +12,006
GSCI(CME)
Apr19 190315 431.60 432.65 427.85 431.70 -0.20 2,655 12,837 +2,641
May19 190315 434.05 434.05 432.20 434.05 -0.20      
Jun19 190315 434.60 434.60 434.60 434.60        
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