Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 18, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190318 910.00 911.50 901.75 905.75 -3.50 87,983 315,058 -4,262
Jul19 190318 923.00 925.00 915.50 919.25 -3.75 28,674 188,010 +933
Aug19 190318 929.50 930.50 921.75 925.50 -3.25 4,018 23,201 +390
Sep19 190318 933.50 935.00 926.25 930.00 -3.25 1,588 9,171 +153
Nov19 190318 943.00 944.25 935.50 939.00 -3.50 12,519 114,282 +426
Jan20 190318 950.50 952.25 944.00 947.25 -3.50 1,606 10,734 +683
Mar20 190318 956.50 958.00 950.00 953.25 -3.25 2,103 20,048 +364
May20 190318 959.00 964.00 956.25 959.75 -2.75 129 2,803 +39
Jul20 190318 967.25 969.25 964.00 967.25 -3.00 285 5,273 +150
Aug20 190318 969.50 969.50 969.50 969.50 -2.75 11 133 +3
Sep20 190318 968.75 968.75 968.75 968.75 -2.50 11 85 +3
Nov20 190318 972.75 974.50 968.75 971.75 -2.75 182 3,273 +83
Jan21 190318 977.75 977.75 977.75 977.75 -2.75 0 5 +0
Mar21 190318 977.75 977.75 977.75 977.75 -2.75 0 14 +0
Total Volume and Open Interest 139,109 692,186 -1,260
Soybean Meal(CBOT)
May19 190318 311.00 311.90 308.70 309.80 -1.00 52,675 202,394 -5,770
Jul19 190318 314.90 315.50 312.50 313.50 -1.00 21,232 111,152 -321
Aug19 190318 316.30 317.00 314.20 315.00 -1.00 7,213 20,519 +119
Sep19 190318 318.00 318.50 315.80 316.60 -1.00 3,291 17,422 -280
Oct19 190318 319.00 319.70 316.70 317.60 -1.10 1,211 17,528 +391
Dec19 190318 320.90 321.70 318.70 319.50 -1.20 7,365 54,668 +198
Jan20 190318 322.60 322.60 319.90 320.50 -1.20 285 5,350 +21
Mar20 190318 321.80 323.30 320.80 321.30 -1.20 561 11,806 +114
May20 190318 322.60 324.20 321.70 322.10 -1.20 270 6,673 -38
Jul20 190318 323.90 325.40 323.30 323.60 -1.30 297 2,084 -4
Total Volume and Open Interest 94,594 450,760 -5,617
Soybean Oil(CBOT)
May19 190318 29.47 29.53 29.28 29.44 +0.01 51,169 205,012 -1,597
Jul19 190318 29.75 29.84 29.59 29.76 +0.02 18,711 119,242 -328
Aug19 190318 29.91 29.98 29.75 29.90 +0.01 3,972 24,499 +597
Sep19 190318 30.00 30.13 29.90 30.05 +0.01 1,498 18,037 -230
Oct19 190318 30.19 30.26 30.03 30.18 unch 669 11,836 +344
Dec19 190318 30.46 30.55 30.30 30.47 +0.02 5,603 72,050 +152
Jan20 190318 30.67 30.76 30.56 30.71 +0.01 184 6,179 +2
Mar20 190318 30.98 31.04 30.83 31.00 +0.02 247 10,546 +11
May20 190318 31.22 31.32 31.14 31.28 +0.02 433 2,116 +141
Jul20 190318 31.55 31.57 31.41 31.54 +0.02 60 1,238 +7
Total Volume and Open Interest 82,630 473,236 -869
Canola(WCE)
Mar19 190314 456.2 456.2 456.2 456.2 +2.9      
May19 190318 465.5 466.8 464.0 466.3 +1.5 12,413 106,170 -655
Jul19 190318 472.9 475.0 471.9 474.5 +1.6 7,005 49,335 +224
Nov19 190318 483.9 487.0 482.8 486.0 +2.6 3,491 25,691 -438
Jan20 190318 489.2 492.6 488.9 491.6 +2.4 259 3,353 -55
Total Volume and Open Interest 23,246 185,387 -904
Corn(CBOT)
May19 190318 374.00 375.50 370.25 371.50 -1.75 183,857 784,390 -3,894
Jul19 190318 383.00 384.50 379.50 380.75 -1.50 89,191 385,659 -4,687
Sep19 190318 389.25 390.25 386.25 387.50 -1.25 31,518 207,480 +4,157
Dec19 190318 396.25 397.50 393.50 394.75 -1.25 42,864 293,233 +3,707
Mar20 190318 407.00 408.25 405.00 405.75 -1.25 8,248 60,753 +2,085
May20 190318 412.50 413.25 410.25 411.00 -1.25 2,167 8,412 -256
Jul20 190318 415.00 416.00 413.25 414.50 -0.25 5,902 19,881 +2,765
Sep20 190318 408.00 408.00 405.50 407.00 unch 1,064 2,542 +311
Dec20 190318 409.00 410.00 408.00 409.25 +0.25 1,322 12,585 +422
Mar21 190318 416.75 416.75 416.75 416.75 +0.25 1 104 +1
Total Volume and Open Interest 366,145 1,775,708 +4,384
Wheat(CBOT)
May19 190318 463.25 464.00 454.50 456.75 -5.50 82,961 235,487 -2,716
Jul19 190318 469.50 469.75 461.50 463.50 -4.75 33,765 130,988 -505
Sep19 190318 477.50 478.00 470.25 472.00 -4.75 10,421 54,066 +563
Dec19 190318 492.00 492.25 485.00 486.75 -4.25 4,613 61,281 +560
Mar20 190318 504.75 505.00 498.25 499.75 -4.25 1,047 9,104 +113
May20 190318 507.00 510.75 505.00 506.25 -4.00 354 2,829 +72
Total Volume and Open Interest 133,544 499,992 -1,742
Wheat(KCBT)
May19 190318 443.50 444.50 433.50 436.50 -6.50 29,569 158,101 -737
Jul19 190318 453.00 453.50 443.50 446.00 -5.75 13,300 89,195 -6
Sep19 190318 463.50 465.25 456.00 458.50 -4.75 4,555 29,998 +430
Dec19 190318 482.75 485.00 476.50 479.00 -3.50 2,336 28,290 +171
Mar20 190318 499.00 501.25 493.75 496.25 -3.00 509 4,703 +112
May20 190318 510.25 511.75 504.75 506.75 -2.75 398 2,213 +180
Jul20 190318 512.75 517.25 510.75 512.75 -2.00 39 1,318 +9
Total Volume and Open Interest 50,734 314,841 +145
Wheat(MGE)
May19 190318 554.75 566.25 553.75 560.75 +6.00 4,282 32,383 -392
Jul19 190318 557.50 568.50 557.25 562.00 +4.50 1,896 13,889 -82
Sep19 190318 564.75 574.25 564.50 567.50 +3.00 423 9,494 -8
Dec19 190318 578.00 586.50 577.25 580.00 +2.75 130 5,147 +39
Mar20 190318 597.50 598.00 592.00 592.25 +2.25 9 1,356 -2
May20 190318 599.50 599.50 599.50 599.50 +2.75 0 30 +0
Total Volume and Open Interest 6,740 62,310 -445
Oats(CBOT)
May19 190318 277.00 280.00 273.00 278.00 +1.00 231 3,205 -56
Jul19 190318 275.50 275.50 274.00 275.25 unch 29 536 +21
Sep19 190318 269.25 269.25 269.25 269.25 -1.25 0 61 +0
Dec19 190318 264.00 264.00 264.00 264.00 -0.75 17 368 +10
Total Volume and Open Interest 281 4,196 -21
Rough Rice(CBOT)
Mar19 190314 10.57 10.57 10.57 10.57 -0.02      
May19 190318 10.73 10.86 10.64 10.72 -0.01 377 7,468 +49
Jul19 190318 11.00 11.02 10.82 10.89 -0.01 57 286 +53
Sep19 190318 10.90 10.90 10.80 10.80 -0.01 0 20 +0
Total Volume and Open Interest 434 7,775 +102
Live Cattle(CME)
Apr19 190318 129.250 129.700 128.200 128.325 -0.775 27,693 88,204 -6,257
Jun19 190318 121.700 122.700 121.580 122.580 +0.650 27,309 180,189 +4,214
Aug19 190318 117.580 118.250 117.400 118.100 +0.370 12,255 85,455 +1,484
Oct19 190318 117.750 118.230 117.480 118.135 +0.235 5,787 53,008 +1,304
Dec19 190318 120.385 120.800 119.980 120.680 +0.280 1,897 19,607 +599
Feb20 190318 121.730 122.000 121.330 121.950 +0.165 189 4,094 +65
Total Volume and Open Interest 75,170 433,443 +1,426
Feeder Cattle(CME)
Mar19 190318 141.330 142.330 141.080 141.650 +0.320 1,397 4,758 -304
Apr19 190318 146.630 146.950 145.735 146.300 -0.635 5,689 16,647 -1,135
May19 190318 148.050 148.800 147.400 148.330 -0.120 5,544 18,664 +883
Aug19 190318 153.450 153.985 152.830 153.880 +0.330 1,429 10,842 +298
Sep19 190318 154.000 154.550 153.500 154.435 +0.435 284 1,788 +89
Oct19 190318 153.580 154.380 153.435 154.235 +0.405 175 1,194 +35
Nov19 190318 153.650 153.830 153.100 153.580 +0.330 50 495 +12
Total Volume and Open Interest 14,571 54,579 -122
Lean Hogs(CME)
Apr19 190318 69.635 71.180 67.535 71.035 +2.235 20,621 42,998 -2,696
May19 190318 78.800 79.885 77.350 79.680 +1.780 620 2,900 +100
Jun19 190318 88.330 88.885 85.330 87.800 +1.265 25,523 83,907 +1,009
Jul19 190318 90.680 91.830 88.385 90.385 +1.000 9,850 30,137 -471
Aug19 190318 91.330 92.500 89.000 91.080 +1.330 8,069 35,587 +225
Oct19 190318 79.900 81.400 78.650 80.500 +1.600 7,192 37,296 +1,413
Dec19 190318 73.180 75.150 72.385 74.950 +2.415 6,269 24,640 +2,666
Feb20 190318 74.450 76.350 73.800 76.150 +2.150 3,408 6,305 +400
Total Volume and Open Interest 83,949 271,488 +3,735
Class III Milk(CME)
Mar19 190318 14.94 14.94 14.92 14.92 -0.02 249 4,219 +90
Apr19 190318 14.92 14.92 14.75 14.75 -0.13 371 3,530 +37
May19 190318 15.13 15.13 14.99 15.03 -0.08 245 3,740 -3
Jun19 190318 15.51 15.53 15.35 15.38 -0.06 153 2,585 +10
Jul19 190318 15.97 15.97 15.81 15.85 -0.07 71 1,981 -7
Aug19 190318 16.12 16.13 16.08 16.10 -0.05 68 1,457 +41
Sep19 190318 16.34 16.34 16.30 16.33 -0.06 96 1,834 +59
Oct19 190318 16.32 16.32 16.32 16.32 -0.03 34 1,252 +4
Nov19 190318 16.18 16.20 16.17 16.20 -0.04 34 1,298 +17
Dec19 190318 16.08 16.09 16.08 16.08 -0.02 34 1,160 +4
Jan20 190318 15.80 15.80 15.80 15.80 -0.01 0 47 +0
Feb20 190318 15.74 15.74 15.74 15.74 -0.01 3 45 +1
Mar20 190318 15.75 15.75 15.75 15.75 -0.01 1 57 +1
Total Volume and Open Interest 1,359 23,208 +254
Cocoa(ICE)
May19 190318 2199 2224 2172 2196 -1 14,952 99,575 -478
Jul19 190318 2213 2239 2188 2211 -1 6,491 53,428 +361
Sep19 190318 2230 2253 2206 2228 +1 4,726 31,386 -456
Dec19 190318 2245 2269 2225 2246 +3 2,631 34,694 -17
Mar20 190318 2265 2265 2236 2257 +5 383 23,266 +132
May20 190318 2253 2266 2246 2266 +7 322 5,997 +233
Jul20 190318 2256 2274 2256 2274 +7 23 2,243 -15
Total Volume and Open Interest 29,670 253,751 -99
Coffee "C"(ICE)
Mar19 190318 93.65 93.65 93.65 93.65 -0.95 2 2 -5
May19 190318 97.00 97.95 96.30 96.85 -0.95 19,643 153,921 +88
Jul19 190318 99.85 100.60 98.95 99.55 -0.90 6,643 64,027 +1,201
Sep19 190318 102.55 103.15 101.65 102.25 -0.90 4,352 46,217 +153
Dec19 190318 106.25 107.00 105.55 106.05 -0.90 3,208 28,095 +125
Mar20 190318 110.10 110.70 109.40 109.85 -0.85 2,064 13,413 +231
Total Volume and Open Interest 37,717 329,264 +2,039
Orange Juice(ICE)
May19 190318 126.25 129.05 126.20 128.50 +2.10 1,069 15,897 -348
Jul19 190318 127.05 129.55 126.65 129.05 +2.20 303 2,836 +141
Sep19 190318 128.15 130.55 128.15 130.05 +2.00 56 1,218 -16
Nov19 190318 128.70 130.50 128.70 130.50 +1.80 42 543 +18
Jan20 190318 129.90 131.15 129.90 131.15 +1.40 11 193 +0
Mar20 190318 131.00 132.00 131.00 132.00 +1.05 11 189 +7
Total Volume and Open Interest 1,493 21,093 -198
Sugar #11(ICE)
May19 190318 12.60 12.87 12.56 12.84 +0.32 65,977 349,790 +695
Jul19 190318 12.80 13.03 12.72 13.01 +0.33 35,785 217,372 +704
Oct19 190318 13.09 13.35 13.06 13.33 +0.30 32,901 175,891 +2,686
Mar20 190318 14.02 14.22 13.95 14.20 +0.28 24,516 110,243 +9,555
May20 190318 14.15 14.30 14.07 14.29 +0.24 2,502 22,246 +480
Jul20 190318 14.25 14.37 14.16 14.34 +0.20 608 14,867 -71
Oct20 190318 14.43 14.51 14.38 14.48 +0.16 285 19,607 -21
Mar21 190318 14.98 15.03 14.96 14.99 +0.12 102 6,216 -14
Total Volume and Open Interest 162,742 918,861 +14,050
London Cocoa(LCE)
May19 190318 1662 1673 1646 1654 -2 11,062 71,136 +1,412
Jul19 190318 1630 1646 1620 1629 +5 8,059 44,176 +484
Sep19 190318 1631 1646 1622 1630 +5 6,115 36,192 -546
Dec19 190318 1637 1648 1625 1634 +5 2,885 57,410 -1
Mar20 190318 1638 1649 1629 1636 +5 1,560 29,414 +493
May20 190318 1642 1652 1632 1639 +5 1,068 15,472 +225
Jul20 190318 1648 1656 1638 1645 +5 426 8,298 -137
Total Volume and Open Interest 31,899 269,590 -10,449
London Sugar(LCE)
May19 190318 343.00 347.00 340.90 346.70 +6.00 7,460 40,245 -288
Aug19 190318 350.30 355.30 348.00 355.00 +6.90 3,662 27,281 +1,484
Oct19 190318 355.80 360.70 353.50 360.70 +6.90 908 13,747 +366
Dec19 190318 364.10 368.20 361.60 368.20 +6.50 159 5,489 -28
Mar20 190318 372.10 376.10 370.10 376.10 +6.20 214 5,064 +53
Total Volume and Open Interest 12,441 94,219 +1,597
Cotton(ICE)
May19 190318 75.40 75.91 74.89 75.27 -0.23 19,153 108,775 -706
Jul19 190318 76.58 76.98 76.01 76.41 -0.19 7,911 47,071 +99
Oct19 190318 75.22 75.22 75.22 75.22 +0.16 1 9 +0
Dec19 190318 74.51 74.80 74.28 74.70 +0.18 2,521 55,078 -114
Mar20 190318 75.35 75.60 75.16 75.54 +0.18 139 7,895 +36
May20 190318 75.96 75.96 75.96 75.96 +0.18 0 450 +0
Total Volume and Open Interest 29,726 220,981 -684
Lumber(CME)
May19 190318 395.0 399.0 388.2 390.6 +0.4 200 1,805 +15
Jul19 190318 395.1 397.6 390.5 391.4 +1.3 13 428 +0
Sep19 190318 386.7 386.7 386.7 386.7 +1.3 0 125 +0
Nov19 190318 387.6 387.6 387.6 387.6 +1.3 1 18 +0
Total Volume and Open Interest 268 2,392 -29
Crude Oil(NYM)
Apr19 190318 58.45 59.23 58.05 59.09 +0.57 567,604 134,939 -26,140
May19 190318 58.75 59.54 58.37 59.38 +0.56 248,502 383,092 +14,175
Jun19 190318 58.87 59.80 58.69 59.65 +0.53 120,202 277,153 -7,870
Jul19 190318 59.42 60.08 59.02 59.94 +0.50 48,769 126,781 +3,183
Aug19 190318 59.75 60.32 59.31 60.18 +0.46 23,935 109,448 +925
Sep19 190318 59.85 60.44 59.53 60.31 +0.42 37,155 138,783 +3,653
Oct19 190318 59.77 60.45 59.77 60.33 +0.38 19,753 76,178 +3,037
Nov19 190318 59.71 60.38 59.62 60.25 +0.33 12,125 54,715 -1,622
Dec19 190318 59.89 60.26 59.45 60.13 +0.29 57,453 205,660 -370
Jan20 190318 59.80 60.04 59.38 59.97 +0.25 7,536 54,226 -680
Feb20 190318 59.46 59.85 59.28 59.78 +0.21 5,507 25,372 +1,133
Mar20 190318 59.14 59.66 59.14 59.56 +0.18 12,106 64,590 -1,311
Apr20 190318 59.41 59.42 59.35 59.35 +0.15 5,428 13,503 +1,653
May20 190318 59.24 59.24 58.85 59.14 +0.13 4,419 15,107 +1,328
Jun20 190318 58.70 59.07 58.55 58.96 +0.12 15,357 61,176 -893
Jul20 190318 58.75 58.75 58.75 58.75 +0.11 652 12,201 -125
Total Volume and Open Interest 1,205,716 2,025,362 -6,718
e-miNY Crude Oil(NYM)
Apr19 190318 58.450 59.225 58.075 59.100 +0.575 14,901 2,014 -161
May19 190318 58.725 59.550 58.350 59.375 +0.550 863 606 +31
Jun19 190318 59.125 59.775 58.700 59.650 +0.525 65 302 +14
Jul19 190318 59.850 59.950 59.400 59.950 +0.500 13 71 -6
Aug19 190318 59.225 60.175 59.225 60.175 +0.450 1 71 +1
Sep19 190318 60.350 60.350 60.300 60.300 +0.400 0 55 +0
Oct19 190318 60.325 60.325 60.325 60.325 +0.375 0 23 +0
Nov19 190318 60.250 60.250 60.250 60.250 +0.325 0 43 +0
Dec19 190318 60.125 60.125 60.125 60.125 +0.275 3 132 +0
Jan20 190318 59.975 59.975 59.975 59.975 +0.250 0 26 +0
Total Volume and Open Interest 15,846 3,477 -121
NY Harbor ULSD(NYM)
Apr19 190318 196.63 198.07 195.25 196.90 +0.13 61,206 63,545 -7,862
May19 190318 196.46 198.31 195.57 197.25 +0.15 47,533 96,575 +5,072
Jun19 190318 196.78 198.66 196.05 197.69 +0.17 34,518 64,387 -182
Jul19 190318 198.42 199.37 196.87 198.47 +0.15 12,521 29,014 -161
Aug19 190318 198.22 200.20 197.90 199.40 +0.16 5,508 17,954 -588
Sep19 190318 200.63 201.25 198.91 200.51 +0.18 5,436 20,916 +225
Oct19 190318 201.27 202.02 200.32 201.49 +0.18 2,422 12,086 +68
Nov19 190318 201.92 203.02 200.87 202.35 +0.20 1,955 11,159 +191
Dec19 190318 202.42 203.81 201.50 203.10 +0.20 4,338 32,446 -174
Jan20 190318 203.37 204.09 202.57 203.82 +0.20 763 8,713 +44
Feb20 190318 202.82 204.17 202.56 204.00 +0.19 597 8,259 +123
Mar20 190318 203.24 203.68 203.24 203.68 +0.17 524 4,616 +143
Apr20 190318 202.57 202.57 202.57 202.57 +0.16 431 2,354 +50
May20 190318 201.74 201.74 201.74 201.74 +0.14 228 1,201 +45
Total Volume and Open Interest 179,191 391,833 -2,786
RBOB Gasoline(NYM)
Apr19 190318 185.35 189.69 184.55 188.28 +2.51 79,789 69,813 -8,073
May19 190318 184.00 187.75 183.35 186.63 +2.09 68,502 121,983 +8,746
Jun19 190318 183.35 186.35 182.36 185.36 +1.78 35,215 66,719 -77
Jul19 190318 181.99 184.94 181.22 184.04 +1.59 16,438 31,440 +43
Aug19 190318 180.05 183.00 179.63 182.27 +1.44 9,381 24,658 +18
Sep19 190318 178.20 180.59 177.55 179.95 +1.35 10,110 32,515 +143
Oct19 190318 165.71 167.84 165.12 167.40 +1.26 4,633 15,467 +433
Nov19 190318 163.84 165.24 162.68 164.77 +1.16 2,446 11,164 +84
Dec19 190318 161.70 163.76 161.13 163.22 +1.15 3,290 26,161 +162
Jan20 190318 161.86 163.10 160.81 162.78 +1.08 282 7,636 +8
Total Volume and Open Interest 230,189 411,272 +1,485
e-miNY RBOB Gasoline(NYM)
Apr19 190318 188.30 188.30 188.28 188.28 +2.51 0 1 +0
May19 190318 186.63 186.63 186.63 186.63 +2.09      
Jun19 190318 185.36 185.36 185.36 185.36 +1.78      
Jul19 190318 184.04 184.04 184.04 184.04 +1.59      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190318 2.786 2.857 2.773 2.850 +0.055 85,276 125,451 -12,547
May19 190318 2.797 2.862 2.783 2.856 +0.054 61,320 240,677 +2,818
Jun19 190318 2.843 2.909 2.836 2.905 +0.053 19,930 82,243 +2,001
Jul19 190318 2.901 2.959 2.890 2.957 +0.053 15,065 102,849 -756
Aug19 190318 2.914 2.974 2.906 2.972 +0.053 8,485 66,484 -118
Sep19 190318 2.901 2.961 2.894 2.959 +0.053 9,317 105,264 -571
Oct19 190318 2.914 2.972 2.913 2.972 +0.053 15,344 106,408 +352
Nov19 190318 2.958 3.014 2.956 3.014 +0.050 3,462 61,043 -212
Dec19 190318 3.092 3.142 3.089 3.142 +0.045 3,079 56,520 +672
Jan20 190318 3.169 3.216 3.167 3.215 +0.040 3,365 39,950 -180
Feb20 190318 3.113 3.151 3.107 3.148 +0.040 1,738 21,566 +287
Mar20 190318 2.973 3.003 2.965 3.003 +0.038 3,296 35,105 -215
Apr20 190318 2.646 2.660 2.636 2.660 +0.016 2,096 35,387 +802
May20 190318 2.585 2.607 2.585 2.605 +0.015 342 18,993 +34
Jun20 190318 2.619 2.628 2.614 2.628 +0.012 181 12,434 -18
Jul20 190318 2.648 2.654 2.642 2.654 +0.010 309 9,903 -5
Total Volume and Open Interest 233,701 1,198,202 -7,548
Brent Crude Oil(ICE)
May19 190318 67.14 67.69 66.69 67.54 +0.38 235,989 376,157 -8,554
Jun19 190318 66.77 67.51 66.58 67.36 +0.32 168,555 449,656 +14,377
Jul19 190318 66.71 67.28 66.39 67.13 +0.27 55,985 223,147 +5,044
Aug19 190318 66.55 67.11 66.24 66.96 +0.26 31,485 117,391 +1,838
Sep19 190318 66.41 66.95 66.11 66.80 +0.23 36,435 180,611 +1,903
Oct19 190318 66.28 66.80 65.98 66.65 +0.21 20,003 80,958 +332
Nov19 190318 66.15 66.65 65.86 66.51 +0.20 16,280 100,588 +958
Dec19 190318 66.00 66.50 65.72 66.35 +0.19 71,870 242,257 +1,789
Jan20 190318 65.85 66.34 65.63 66.22 +0.18 4,481 55,350 -19
Feb20 190318 65.64 66.09 65.54 66.07 +0.15 2,162 42,592 -433
Mar20 190318 65.87 65.92 65.87 65.92 +0.14 4,568 35,524 +131
Apr20 190318 65.76 65.76 65.76 65.76 +0.13 1,004 22,334 +72
May20 190318 66.15 66.15 65.59 65.59 +0.12 1,510 17,795 +279
Jun20 190318 65.11 65.52 64.92 65.39 +0.10 10,711 90,281 +366
Total Volume and Open Interest 679,053 2,384,781 +18,971
Gas Oil(ICE)
Apr19 190318 605.00 610.00 601.25 605.00 -1.75 70,197 139,888 -5,528
May19 190318 606.00 611.25 602.50 606.50 -1.00 56,482 137,952 -2,766
Jun19 190318 605.25 612.25 604.25 608.25 -0.25 44,097 117,047 +87
Jul19 190318 608.50 614.25 606.50 610.50 +0.25 15,549 57,559 +1,369
Aug19 190318 611.00 616.75 609.00 613.00 +0.25 11,243 37,004 -1,221
Sep19 190318 614.00 619.75 611.75 615.75 +0.25 13,561 44,575 +203
Oct19 190318 617.00 622.75 615.50 619.00 +0.50 8,830 36,764 +1,667
Nov19 190318 619.50 623.00 615.75 619.25 +0.25 4,393 23,297 +1,825
Dec19 190318 617.75 623.25 616.25 619.50 +0.25 14,733 98,936 -277
Total Volume and Open Interest 248,945 890,881 -3,682
Ethanol(CBOT)
Apr19 190318 1.403 1.429 1.401 1.424 +0.042 275 1,067 -53
May19 190318 1.403 1.421 1.394 1.414 +0.033 117 402 +36
Jun19 190318 1.396 1.407 1.393 1.407 +0.022 0 122 +0
Jul19 190318 1.370 1.403 1.370 1.403 +0.005 0 26 +0
Aug19 190318 1.405 1.405 1.405 1.405 +0.005 0 10 +0
Sep19 190318 1.396 1.396 1.396 1.396 +0.005 0 12 +0
Oct19 190318 1.376 1.376 1.376 1.376 +0.005      
Nov19 190318 1.376 1.376 1.376 1.376 +0.005      
Total Volume and Open Interest 392 1,659 -17
WTI Crude Oil(ICE)
Apr19 190318 58.44 59.23 58.11 59.09 +0.57 42,084 33,097 +1,579
May19 190318 58.74 59.53 58.38 59.38 +0.56 59,404 64,911 -617
Jun19 190318 59.04 59.80 58.73 59.65 +0.53 71,315 116,175 +8,357
Jul19 190318 59.37 60.07 59.11 59.94 +0.50 27,706 32,441 +149
Aug19 190318 59.60 60.30 59.45 60.18 +0.46 20,598 20,576 +1,133
Sep19 190318 59.72 60.43 59.59 60.31 +0.42 14,246 39,441 +453
Oct19 190318 59.79 60.42 59.71 60.33 +0.38 9,764 12,909 +3,225
Nov19 190318 59.69 60.34 59.69 60.25 +0.33 2,022 6,816 -156
Dec19 190318 59.70 60.24 59.61 60.13 +0.29 29,255 121,758 +3,043
Jan20 190318 59.97 59.97 59.97 59.97 +0.25 837 6,304 +356
Feb20 190318 59.78 59.78 59.78 59.78 +0.21 380 4,985 +337
Mar20 190318 59.56 59.56 59.56 59.56 +0.18 559 9,522 +444
Apr20 190318 59.35 59.35 59.35 59.35 +0.15 330 4,054 +297
May20 190318 59.14 59.14 59.14 59.14 +0.13 438 2,143 +367
Jun20 190318 59.02 59.02 58.96 58.96 +0.12 2,557 32,185 +298
Jul20 190318 58.75 58.75 58.75 58.75 +0.11 50 2,361 -3
Total Volume and Open Interest 284,337 606,755 +19,641
US Dollar Index(ICE)
Mar19 190318 96.540 96.540 96.390 96.515 -0.075 17,747 15,078 -13,354
Jun19 190318 95.995 96.090 95.830 95.982 -0.068 21,703 41,654 +11,007
Sep19 190318 95.435 95.560 95.435 95.467 -0.068 274 508 +195
Total Volume and Open Interest 39,728 57,393 -2,149
Australian Dollar(CME)
Mar19 190318 70.84 71.19 70.80 70.98 +0.13 94,614 35,188 -24,608
Jun19 190318 70.94 71.29 70.88 71.09 +0.14 59,439 130,266 +27,908
Sep19 190318 71.35 71.37 71.15 71.21 +0.14 8 132 -2
Total Volume and Open Interest 156,343 166,748 +3,366
British Pound(CME)
Mar19 190318 132.94 133.00 132.22 132.27 -0.58 172,082 62,800 -24,995
Jun19 190318 133.59 133.60 132.43 133.13 -0.31 76,124 130,444 +23,040
Sep19 190318 133.62 133.70 133.10 133.70 -0.31 29 410 +8
Total Volume and Open Interest 249,881 195,945 -2,087
Canadian Dollar(CME)
Mar19 190318 74.98 75.18 74.82 74.91 -0.02 75,753 46,318 -20,366
Jun19 190318 75.14 75.34 74.98 75.07 -0.02 54,683 117,609 +35,524
Sep19 190318 75.35 75.40 75.15 75.23 -0.02 52 2,458 +35
Dec19 190318 75.42 75.49 75.39 75.39 -0.01 56 1,884 +19
Total Volume and Open Interest 130,844 169,209 +15,191
Japanese Yen(CME)
Mar19 190318 89.69 89.73 89.59 89.66 -0.04 134,745 63,396 -35,909
Jun19 190318 90.35 90.51 90.23 90.42 +0.07 97,873 147,422 +42,333
Sep19 190318 90.97 91.11 90.97 91.06 +0.07 19 165 +7
Total Volume and Open Interest 235,734 214,030 +6,701
Swiss Franc(CME)
Mar19 190318 99.79 100.02 99.76 99.84 +0.07 51,306 35,003 -8,146
Jun19 190318 100.64 100.88 100.60 100.74 +0.12 41,169 75,195 +23,568
Sep19 190318 101.60 101.63 101.60 101.60 +0.12 0 27 +0
Total Volume and Open Interest 92,481 110,259 +15,427
EuroFX(CME)
Mar19 190318 113.22 113.59 113.20 113.44 +0.22 285,176 91,371 -77,465
Jun19 190318 114.10 114.46 114.06 114.24 +0.16 197,543 430,294 +78,410
Sep19 190318 114.94 115.31 114.94 115.11 +0.17 130 7,811 +12
Total Volume and Open Interest 487,683 535,858 +2,812
Mexican Peso(CME)
Mar19 190318 520.50 522.63 520.00 522.50 +2.38 82,548 94,812 -16,558
Apr19 190318 517.88 522.50 517.88 522.50 +4.63      
Total Volume and Open Interest 154,418 316,831 +16,660
Brazilian Real(CME)
Apr19 190318 262.60 264.05 261.10 263.70 +1.80 1,896 14,916 -253
May19 190318 261.85 263.25 260.65 263.15 +1.75 35 208 +19
Jun19 190318 261.25 262.60 261.25 262.60 +1.85 73 1,209 +9
Jul19 190318 261.95 262.05 259.65 261.95 +1.85      
Total Volume and Open Interest 2,004 16,333 -225
30-Year T-Bonds(CBOT)
Mar19 190318 146~290 146~310 146~170 146~250 -0~030 1,905 13,209 -1,110
Jun19 190318 146~080 146~090 145~270 146~040 -0~020 280,374 948,775 -13,058
Sep19 190318 145~170 145~170 145~170 145~170 -0~020 0 1 +0
Total Volume and Open Interest 282,279 961,985 -14,168
10-Year T-Notes(CBOT)
Mar19 190318 122~225 122~245 122~185 122~190 -0~035 4,737 50,832 -1,567
Jun19 190318 122~305 123~010 122~260 122~270 -0~040 1,295,563 3,850,603 +31,920
Sep19 190318 122~245 122~245 122~245 122~245 -0~040      
Total Volume and Open Interest 1,300,300 3,901,435 +30,353
5-Year T-Notes(CBOT)
Mar19 190318 114~302 115~004 114~284 114~286 -0~020 2,788 100,008 -1,864
Jun19 190318 115~016 115~034 114~312 114~316 -0~022 621,161 4,140,796 +9,926
Sep19 190318 114~316 114~316 114~316 114~316 -0~022      
Total Volume and Open Interest 623,949 4,240,804 +8,062
2 Year T-Notes(CBOT)
Mar19 190318 106~045 106~045 106~035 106~035 -0~014 724 5,475 -174
Jun19 190318 106~076 106~082 106~063 106~065 -0~010 427,549 2,991,670 +9,166
Sep19 190318 106~065 106~065 106~065 106~065 -0~010      
Total Volume and Open Interest 428,273 2,997,145 +8,992
Eurodollars(CME)
Mar19 190318 97.375 97.378 97.368 97.368 -0.010 226,931 1,316,253 -22,937
Jun19 190318 97.390 97.395 97.380 97.385 -0.015 339,825 1,363,746 +21,739
Sep19 190318 97.415 97.420 97.400 97.410 -0.010 223,994 1,209,965 -3,456
Dec19 190318 97.410 97.410 97.390 97.400 -0.010 293,942 1,728,488 +2,684
Mar20 190318 97.495 97.500 97.470 97.480 -0.015 303,075 1,052,796 -645
Jun20 190318 97.555 97.560 97.530 97.540 -0.015 201,338 964,316 +15,372
Sep20 190318 97.610 97.610 97.580 97.595 -0.015 155,461 851,458 +10,999
Dec20 190318 97.620 97.625 97.590 97.605 -0.015 155,345 980,229 +3,948
Mar21 190318 97.660 97.665 97.635 97.645 -0.015 113,159 615,399 +4,793
Jun21 190318 97.665 97.670 97.640 97.655 -0.010 67,257 402,489 +1,696
Sep21 190318 97.675 97.680 97.645 97.660 -0.010 56,895 398,757 +2,699
Dec21 190318 97.655 97.665 97.630 97.645 -0.010 68,549 462,582 +9,138
Mar22 190318 97.645 97.650 97.620 97.635 -0.010 40,748 302,828 +6,850
Jun22 190318 97.630 97.635 97.605 97.620 -0.010 31,089 245,029 -2,516
Sep22 190318 97.605 97.615 97.585 97.600 -0.005 19,848 173,288 -226
Dec22 190318 97.580 97.585 97.555 97.570 -0.005 17,943 158,067 -3,055
Mar23 190318 97.555 97.560 97.530 97.545 -0.005 17,267 86,166 -1,519
Jun23 190318 97.525 97.530 97.500 97.515 -0.010 19,091 74,062 +1,031
Total Volume and Open Interest 2,447,410 12,845,135 +56,023
Ultra T-Bond(CBOT)
Mar19 190318 161~07 161~08 160~18 161~07 +0~08 814 13,024 -705
Jun19 190318 162~05 162~10 161~17 162~08 +0~08 104,785 1,106,307 -5,989
Sep19 190318 162~08 162~08 162~08 162~08 +0~08      
Total Volume and Open Interest 105,599 1,119,331 -6,694
Ultra 10-Yr T-Note(CBOT)
Mar19 190318 131~045 131~065 130~310 131~020 -0~030 4,132 7,014 -2,048
Jun19 190318 130~265 130~290 130~195 130~225 -0~040 151,180 652,253 -3,739
Sep19 190318 130~225 130~225 130~225 130~225 -0~040      
Total Volume and Open Interest 155,312 659,267 -5,787
30 Day Federal Funds(CBOT)
Mar19 190318 97.600 97.600 97.598 97.598 unch 2,199 110,041 +657
Apr19 190318 97.605 97.605 97.595 97.600 unch 5,045 258,739 +1,397
May19 190318 97.610 97.610 97.605 97.605 unch 17,572 177,783 +1,738
Jun19 190318 97.615 97.620 97.610 97.610 -0.005 10,046 102,772 +4,091
Jul19 190318 97.630 97.630 97.625 97.625 -0.005 18,066 210,388 +830
Aug19 190318 97.635 97.640 97.630 97.630 -0.005 10,396 121,013 -1,348
Total Volume and Open Interest 157,515 1,719,142 +10,202
Japanese Govt Bonds(SGX)
Jun19 190318 152.78 152.98 152.77 152.81 -0.02 796 18,743 -6
Sep19 190318 152.81 152.81 152.81 152.81 -0.02      
Dec19 190318 152.81 152.81 152.81 152.81 -0.02      
Total Volume and Open Interest 796 18,743 -6
Euro-Buxl(EUREX)
Jun19 190318 184.98 185.54 184.48 185.46 +0.50 34,147 238,976 +619
Sep19 190318 183.96 183.96 183.96 183.96 +0.50 0 2 +0
Dec19 190318 183.06 183.06 183.06 183.06 +0.50      
Total Volume and Open Interest 34,147 238,978 +619
Euro-Bund(EUREX)
Jun19 190318 164.22 164.36 163.96 164.27 +0.13 542,776 1,875,368 +5,429
Sep19 190318 166.21 166.40 166.04 166.32 +0.13 2,076 5,234 +266
Dec19 190318 164.20 164.20 164.20 164.20 +0.13      
Total Volume and Open Interest 544,852 1,880,602 +5,695
Euro-Bobl(EUREX)
Jun19 190318 132.46 132.46 132.31 132.43 +0.02 325,669 1,348,399 -7,723
Sep19 190318 132.28 132.28 132.28 132.28 +0.02 0 34 +0
Dec19 190318 132.80 132.80 132.80 132.80 +0.02      
Total Volume and Open Interest 325,669 1,348,433 -7,723
Euro-Schatz(EUREX)
Jun19 190318 111.84 111.85 111.81 111.82 -0.01 243,431 1,816,009 -34,265
Sep19 190318 111.77 111.77 111.77 111.77 -0.02 0 500 +500
Dec19 190318 110.93 110.93 110.93 110.93 -0.00      
Total Volume and Open Interest 243,431 1,816,509 -33,765
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190318 100.295 100.300 100.295 100.300 unch 0 1,679 +1
Sep19 190318 100.295 100.295 100.290 100.290 -0.005 0 2,078 +0
Total Volume and Open Interest 31 13,027 -296
Long Gilt(LIFFE)
Mar19 190318 123~28 124~05 123~28 124~05 +0~07 1,337 72,130 -580
Jun19 190318 126~28 127~10 126~26 127~06 +0~09 223,676 648,300 +9,365
Total Volume and Open Interest 225,013 720,480 +8,785
3-Mth Short Sterling(LIFFE)
Mar19 190318 99.15 99.15 99.15 99.15 unch 28,568 551,327 -4,083
Jun19 190318 99.12 99.13 99.11 99.12 unch 65,536 510,878 +2,946
Sep19 190318 99.07 99.08 99.07 99.08 +0.01 79,016 491,752 +10,224
Dec19 190318 99.01 99.03 99.01 99.03 +0.01 72,716 643,136 +1,734
Mar20 190318 98.97 99.00 98.97 98.99 +0.01 70,728 364,348 +3,552
Jun20 190318 98.93 98.96 98.93 98.96 +0.02 66,522 354,555 -8,606
Total Volume and Open Interest 815,626 4,126,765 +9,113
3-Mth Euribor(LIFFE)
Mar19 190318 100.305 100.310 100.305 100.310 unch 24,125 511,018 +291
Jun19 190318 100.300 100.300 100.295 100.300 unch 30,771 734,220 +66
Sep19 190318 100.290 100.295 100.290 100.295 unch 28,928 660,001 +762
Total Volume and Open Interest 624,929 5,180,133 +34,213
3-Mth Aus T-Bills(SFE)
Jun19 190318 98.26 98.28 98.26 98.27 unch 33,086 248,395 +26
Sep19 190318 98.36 98.37 98.35 98.36 unch 39,189 245,408 +2,759
Dec19 190318 98.41 98.41 98.40 98.41 unch 38,346 247,715 +4,867
Mar20 190318 98.44 98.45 98.43 98.44 -0.01 31,377 200,447 -1,990
Jun20 190318 98.45 98.47 98.45 98.45 -0.01 15,096 147,809 +772
Sep20 190318 98.45 98.47 98.44 98.44 -0.01 8,700 81,438 -423
Dec20 190318 98.44 98.46 98.42 98.43 -0.01 5,799 60,421 +948
Mar21 190318 98.41 98.43 98.39 98.40 -0.01 2,393 21,280 +648
Jun21 190318 98.37 98.38 98.37 98.38 unch 80 2,608 +0
Sep21 190318 98.35 98.35 98.35 98.35 +0.01 157 1,091 +77
Total Volume and Open Interest 174,235 1,259,191 +7,684
10-Year Aus T-Bonds(SFE)
Jun19 190318 98.02 98.06 98.01 98.02 unch 281,918 1,226,338 +102,982
Sep19 190318 98.02 98.02 98.02 98.02        
3-Year Aus T-Bonds(SFE)
Jun19 190318 98.51 98.54 98.50 98.50 -0.01 369,331 1,298,512 +167,308
Sep19 190318 98.54 98.54 98.54 98.54        
Gold(CMX)
Apr19 190318 1302.0 1306.7 1298.0 1301.5 -1.4 248,206 261,062 -3,242
Jun19 190318 1308.3 1312.7 1304.3 1307.7 -1.2 31,493 189,274 +8,761
Aug19 190318 1314.1 1318.8 1310.5 1313.9 -1.3 4,260 41,730 +1,642
Oct19 190318 1317.9 1322.2 1316.9 1319.7 -1.3 560 5,717 +73
Dec19 190318 1323.1 1330.4 1323.0 1325.8 -1.3 1,456 26,957 +403
Feb20 190318 1332.2 1334.9 1329.0 1331.8 -1.3 148 9,641 +49
Apr20 190318 1341.1 1341.1 1337.6 1337.6 -1.3 234 3,256 +224
Jun20 190318 1346.8 1346.8 1343.4 1343.4 -1.2 227 1,586 -1
Aug20 190318 1349.1 1349.1 1349.1 1349.1 -1.2 0 4 +0
Oct20 190318 1354.2 1354.2 1354.2 1354.2 -1.2 2 6 +0
Dec20 190318 1359.4 1359.4 1359.4 1359.4 -1.2 0 1,243 +0
Total Volume and Open Interest 287,629 541,737 +8,337
Silver(CMX)
Mar19 190318 1525.1 1525.1 1525.1 1525.1 -0.2 20 75 -122
May19 190318 1531.5 1542.5 1522.0 1532.2 -0.2 69,841 134,863 -1,986
Jul19 190318 1539.0 1551.5 1531.5 1541.6 -0.2 2,206 26,634 -222
Sep19 190318 1545.0 1560.0 1544.0 1551.0 -0.2 1,030 7,957 +543
Dec19 190318 1559.5 1574.5 1556.5 1564.8 -0.2 853 15,131 +253
Mar20 190318 1578.3 1578.3 1578.3 1578.3 -0.3 23 711 +20
May20 190318 1586.6 1586.6 1586.6 1586.6 -0.3 2 4 +0
Total Volume and Open Interest 74,214 186,863 -1,403
Platinum(NYMEX)
Apr19 190318 830.2 839.8 823.6 834.0 +2.2 22,517 45,383 -3,411
Jul19 190318 835.7 845.0 829.0 839.4 +2.4 3,505 29,621 +2,461
Oct19 190318 840.0 850.0 839.0 844.6 +2.3 182 1,150 +120
Jan20 190318 843.8 851.7 843.8 849.8 +2.0 32 338 +32
Total Volume and Open Interest 26,236 76,493 -798
Palladium(NYMEX)
Mar19 190318 1556.80 1556.80 1556.80 1556.80 +21.20 5 65 +1
Jun19 190318 1513.70 1541.80 1500.90 1539.70 +21.20 2,810 23,840 +188
Sep19 190318 1503.00 1529.00 1491.20 1527.60 +21.60 105 2,392 +25
Total Volume and Open Interest 2,940 27,015 +221
Copper(CMX)
Mar19 190318 291.90 292.55 290.25 290.35 unch 698 1,471 -202
May19 190318 290.95 293.25 289.90 290.90 +0.30 68,742 131,719 +215
Jul19 190318 291.65 293.90 290.65 291.70 +0.40 7,548 51,198 +250
Sep19 190318 294.45 294.45 291.80 292.35 +0.45 4,551 35,673 +740
Dec19 190318 295.00 295.00 292.40 292.95 +0.50 1,654 25,358 +593
Total Volume and Open Interest 83,768 260,492 +1,717
E-mini DJIA Index(CBOT)
Jun19 190318 25862 25976 25810 25965 +66 159,714 75,986 +3,127
Sep19 190318 25888 25988 25840 25986 +65 16 49 +6
Dec19 190318 25920 25996 25908 25996 +65 0 6 +0
Mar20 190318 25988 25988 25988 25988 +86      
Total Volume and Open Interest 199,158 93,518 -3,260
S & P 500(CME)
Jun19 190318 2826.50 2841.70 2824.50 2840.60 +10.80 1,276 15,096 +1,749
Sep19 190318 2845.70 2845.70 2845.70 2845.70 +11.00      
Dec19 190318 2850.40 2850.40 2850.40 2850.40 +11.20 0 5 +0
Mar20 190318 2854.40 2854.40 2854.40 2854.40 +10.80      
Total Volume and Open Interest 4,924 46,427 +1,403
S & P 500 E-Mini(CME)
Jun19 190318 2827.00 2842.00 2824.00 2840.50 +10.75 1,247,105 2,367,504 +64,009
Sep19 190318 2831.25 2847.00 2828.75 2845.75 +11.00 728 9,029 +398
Dec19 190318 2835.25 2851.25 2833.25 2850.50 +11.25 8 976 +0
Mar20 190318 2847.50 2854.50 2846.25 2854.50 +11.00 0 2,082 +0
Total Volume and Open Interest 1,578,363 2,923,942 +3,541
NASDAQ 100 E-Mini(CME)
Jun19 190318 7338.00 7379.50 7321.75 7360.75 +17.50 361,924 187,718 +8,733
Sep19 190318 7362.50 7405.50 7352.50 7388.75 +17.75 72 631 +5
Dec19 190318 7406.00 7416.00 7388.25 7406.00 +17.50 0 6 +0
Total Volume and Open Interest 444,272 248,390 -2,571
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 190318 1898.60 1918.00 1897.00 1914.00 +14.80 12,927 64,709 +610
Sep19 190318 1916.20 1917.80 1916.20 1916.20 +13.50 0 109 +0
Total Volume and Open Interest 16,268 73,715 -2,134
Volatility Index(CBOE)
Mar19 190318 13.50 13.85 12.90 12.93 -0.55 59,457 62,532 -15,867
Apr19 190318 14.90 15.35 14.85 15.03 +0.15 80,849 183,831 +12,646
May19 190318 15.56 15.85 15.50 15.73 +0.15 23,752 40,067 -2,061
Jun19 190318 16.01 16.20 15.90 16.13 +0.11 9,693 26,985 +619
Total Volume and Open Interest 183,767 360,824 -2,933
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190318 955.60 955.60 955.60 955.60 +7.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190318 1558.10 1575.60 1555.20 1569.90 +10.00 114,411 452,438 +5,841
Sep19 190318 1563.00 1578.30 1560.10 1573.50 +10.00 0 126 +0
Dec19 190318 1575.70 1575.70 1575.70 1575.70 +10.10      
Total Volume and Open Interest 145,576 536,308 -15,142
Nikkei 225(CME)
Jun19 190318 21370 21475 21340 21435 +80 10,124 23,877 -399
Sep19 190318 21390 21420 21390 21390 +85 1 1 +1
Total Volume and Open Interest 10,125 23,878 -398
Nikkei 225(SGX)
Jun19 190318 21250 21455 21215 21420 +170 77,369 124,429 +6,045
Sep19 190318 21385 21385 21385 21385 +305 50 37 -50
Dec19 190318 21220 21220 21220 21220 +295 0 4,791 +0
Total Volume and Open Interest 79,166 136,095 -1,800
Nikkei 225 Mini(JPX)
Jun19 190318 21260 21450 21215 21410 +290 932,470 215,252 -1,027
Sep19 190318 21195 21395 21155 21360 +300 12,309 3,433 +190
Dec19 190318 21045 21205 20985 21180 +290 343 2,096 +114
Total Volume and Open Interest 997,073 313,812 -79
Nikkei 225(JPX)
Jun19 190318 21260 21450 21210 21410 +290 67,823 267,920 +1,093
Sep19 190318 21170 21390 21160 21360 +300 488 5,306 +17
Dec19 190318 21010 21190 21000 21180 +290 13 34,913 +1,189
Total Volume and Open Interest 68,401 380,611 +2,492
Nikkei 225(CME) Yen
Jun19 190318 21340 21450 21310 21405 +75 28,982 53,596 +709
Sep19 190318 21340 21360 21340 21340 +75 0 1 +0
Dec19 190318 21165 21165 21165 21165 +95      
Total Volume and Open Interest 29,022 53,698 +709
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190318 21390 21440 21390 21410 +80 11 0 -11
Sep19 190318 21340 21340 21340 21340 +70      
Total Volume and Open Interest 11    
CAC 40(EURONEXT)
Apr19 190318 5396.0 5402.0 5382.0 5393.5 +8.5 73,743 308,423 +11,485
May19 190318 5327.5 5330.5 5326.5 5330.5 +8.0      
Jun19 190318 5260.0 5269.0 5256.5 5263.0 +8.5 2,707 32,477 +1,560
Total Volume and Open Interest 164,259 476,625 -128,579
Hang Seng Index(HKFE)
Mar19 190318 29050 29444 29039 29385 +339 215,000 126,622 +623
Apr19 190318 29113 29479 29090 29424 +342 1,426 5,546 +615
Total Volume and Open Interest 217,551 151,825 +1,757
DAX(EUREX)
Jun19 190318 11690.0 11728.5 11649.0 11673.0 -19.0 61,697 126,105 +20,785
Sep19 190318 11696.0 11703.0 11638.0 11660.5 -20.0 108 380 +151
Dec19 190318 11673.0 11673.0 11673.0 11673.0        
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190318 11696.0 11728.0 11649.0 11673.0 -19.0 3,199 9,986 +4,173
Sep19 190318 11705.0 11708.0 11649.0 11660.5 -20.0 130 111 -16
Total Volume and Open Interest 51,518 10,097 -11,156
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190318 3302 3312 3296 3303 +1 1,151,288 3,999,929 +153,513
Sep19 190318 3292 3297 3286 3292 +1 432 25,756 +1,407
Total Volume and Open Interest 2,454,498 4,210,112 -1,234,852
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190318 9321 9335 9280 9299 -6 69,059 177,238 +2,496
Sep19 190318 9270 9270 9268 9268 -6 7 227 +15
Total Volume and Open Interest 141,974 177,465 -90,058
FT-SE 100(EURONEXT)
Jun19 190318 7149.50 7221.50 7142.00 7209.50 +61.00 104,450 641,324 +28,694
Sep19 190318 7150.00 7150.00 7140.50 7140.50 +60.50 16 2,004 +13
Dec19 190318 7102.00 7102.00 7102.00 7102.00 +60.50 0 1,002 +0
Total Volume and Open Interest 233,975 701,002 -40,329
SPI 200(SFE)
Mar19 190318 6172.0 6206.0 6167.0 6191.0 +20.0 60,687 358,854 +1,228
Jun19 190318 6164.0 6196.0 6156.0 6181.0 +20.0 19,126 43,606 +16,269
Sep19 190318 6123.0 6123.0 6123.0 6123.0 +20.0 0 2,841 +0
Total Volume and Open Interest 79,905 408,468 +17,575
FTSE MIB(ISE)
Jun19 190318 20525.00 20725.00 20515.00 20674.00 +183.00 18,672 76,235 +6,933
Sep19 190318 20370.00 20570.00 20370.00 20539.00 +178.00 20 62 +2
Dec19 190318 20400.00 20430.00 20400.00 20419.00 +183.00      
Total Volume and Open Interest 48,050 114,314 -31,057
KOSPI 200(KFE)
Jun19 190318 280.55 280.75 280.30 280.75 unch 110,238 306,002 +42,238
Sep19 190318 281.00 282.20 280.50 281.00 +0.15 105 2,607 +835
Dec19 190318 280.90 280.90 280.90 280.90 +1.70 0 26,432 -800
Total Volume and Open Interest 327,575 467,286 -4,901
GSCI(CME)
Apr19 190318 433.00 435.35 432.20 434.65 +2.95 330 13,161 +324
May19 190318 437.00 437.00 437.00 437.00 +2.95      
Jun19 190318 437.55 437.55 437.55 437.55 +2.95      
Total Volume and Open Interest 655 14,008  
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