Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190319 905.50 909.50 900.25 904.00 -1.75 97,847 310,632 -4,426
Jul19 190319 919.00 923.00 913.75 917.50 -1.75 28,559 185,867 -2,143
Aug19 190319 925.50 929.00 920.25 923.75 -1.75 10,074 21,917 -1,284
Sep19 190319 929.00 933.25 925.25 928.75 -1.25 4,140 9,309 +138
Nov19 190319 938.50 942.50 934.50 938.25 -0.75 21,150 114,404 +122
Jan20 190319 946.50 950.50 943.50 947.00 -0.25 5,043 11,947 +1,213
Mar20 190319 952.50 956.50 949.25 953.75 +0.50 5,411 21,382 +1,334
May20 190319 961.75 962.25 956.00 960.00 +0.25 899 3,037 +234
Jul20 190319 967.25 969.50 963.75 967.50 +0.25 633 5,527 +254
Aug20 190319 969.75 969.75 969.75 969.75 +0.25 37 150 +17
Sep20 190319 968.75 968.75 968.75 968.75 unch 0 85 +0
Nov20 190319 972.50 974.00 968.75 971.50 -0.25 414 3,362 +89
Jan21 190319 977.50 977.50 977.50 977.50 -0.25 0 5 +0
Mar21 190319 977.50 977.50 977.50 977.50 -0.25 0 14 +0
Total Volume and Open Interest 174,209 687,734 -4,452
Soybean Meal(CBOT)
May19 190319 309.40 312.30 308.70 310.80 +1.00 55,612 202,253 -141
Jul19 190319 313.10 315.80 312.30 314.30 +0.80 14,991 111,178 +26
Aug19 190319 314.80 317.30 313.90 315.90 +0.90 5,267 21,154 +635
Sep19 190319 317.30 318.80 315.80 317.50 +0.90 1,366 17,334 -88
Oct19 190319 316.80 319.60 316.60 318.50 +0.90 897 17,534 +6
Dec19 190319 319.40 321.70 318.40 320.60 +1.10 9,488 54,738 +70
Jan20 190319 322.30 322.40 319.50 321.60 +1.10 634 5,455 +105
Mar20 190319 323.00 323.20 320.50 322.50 +1.20 773 12,046 +240
May20 190319 323.30 323.90 321.20 323.10 +1.00 514 6,744 +71
Jul20 190319 325.20 325.60 322.80 324.60 +1.00 739 2,307 +223
Total Volume and Open Interest 90,807 452,246 +1,486
Soybean Oil(CBOT)
May19 190319 29.51 29.51 29.15 29.24 -0.20 58,455 203,457 -1,555
Jul19 190319 29.83 29.83 29.47 29.56 -0.20 23,476 119,359 +117
Aug19 190319 29.94 29.94 29.60 29.69 -0.21 3,107 25,170 +671
Sep19 190319 29.96 30.08 29.76 29.85 -0.20 921 18,088 +51
Oct19 190319 30.01 30.21 29.89 29.98 -0.20 879 11,733 -103
Dec19 190319 30.50 30.50 30.17 30.27 -0.20 7,984 72,534 +484
Jan20 190319 30.67 30.74 30.43 30.53 -0.18 225 6,221 +42
Mar20 190319 30.90 30.99 30.70 30.82 -0.18 666 10,628 +82
May20 190319 31.23 31.30 31.00 31.12 -0.16 367 2,226 +110
Jul20 190319 31.31 31.40 31.29 31.39 -0.15 117 1,266 +28
Total Volume and Open Interest 96,364 473,232 -4
Canola(WCE)
Mar19 190314 456.2 456.2 456.2 456.2 +2.9      
May19 190319 466.3 466.3 462.1 464.5 -1.8 10,581 105,558 -612
Jul19 190319 473.2 473.8 469.9 472.4 -2.1 5,278 50,224 +889
Nov19 190319 484.8 485.2 482.0 484.8 -1.2 3,149 26,337 +646
Jan20 190319 490.3 490.9 487.8 490.4 -1.2 537 3,466 +113
Total Volume and Open Interest 19,590 186,440 +1,053
Corn(CBOT)
May19 190319 372.00 373.75 367.75 371.25 -0.25 197,270 780,609 -3,781
Jul19 190319 381.00 382.75 377.00 380.75 unch 98,822 384,534 -1,125
Sep19 190319 387.75 389.50 384.25 387.50 unch 32,204 210,659 +3,179
Dec19 190319 395.00 396.75 392.25 395.25 +0.50 45,631 298,758 +5,525
Mar20 190319 406.25 407.50 403.50 406.00 +0.25 6,291 62,235 +1,482
May20 190319 411.50 412.75 409.00 411.25 +0.25 1,648 8,637 +225
Jul20 190319 415.00 416.00 412.25 414.50 unch 3,369 21,202 +1,321
Sep20 190319 407.75 407.75 405.00 407.00 unch 476 2,716 +174
Dec20 190319 409.75 410.50 407.00 409.00 -0.25 955 13,066 +481
Mar21 190319 416.75 417.75 416.50 416.50 -0.25 1 104 +0
Total Volume and Open Interest 386,671 1,783,193 +7,485
Wheat(CBOT)
May19 190319 458.50 462.50 453.75 456.50 -0.25 67,723 234,462 -1,025
Jul19 190319 464.75 468.50 460.50 462.75 -0.75 29,001 126,900 -4,088
Sep19 190319 474.25 477.00 469.00 471.25 -0.75 9,570 54,674 +608
Dec19 190319 488.25 491.50 484.00 486.25 -0.50 5,996 61,551 +270
Mar20 190319 501.25 504.50 497.00 499.25 -0.50 1,461 9,105 +1
May20 190319 510.25 510.75 503.75 505.75 -0.50 192 2,799 -30
Total Volume and Open Interest 114,089 495,722 -4,270
Wheat(KCBT)
May19 190319 439.00 443.25 433.50 435.75 -0.75 25,892 158,372 +271
Jul19 190319 447.25 452.50 443.25 445.00 -1.00 14,438 90,593 +1,398
Sep19 190319 460.50 464.50 455.50 457.00 -1.50 3,628 30,267 +269
Dec19 190319 481.25 484.50 475.75 477.25 -1.75 2,327 29,055 +765
Mar20 190319 499.75 501.25 493.25 495.00 -1.25 320 4,643 -60
May20 190319 507.50 511.50 503.75 504.50 -2.25 172 2,282 +69
Jul20 190319 510.25 516.50 509.75 510.25 -2.50 7 1,315 -3
Total Volume and Open Interest 46,789 317,550 +2,709
Wheat(MGE)
May19 190319 560.00 568.00 559.75 565.25 +4.50 2,947 32,047 -336
Jul19 190319 562.00 566.50 562.00 563.25 +1.25 950 14,100 +211
Sep19 190319 567.25 572.50 567.25 568.25 +0.75 525 9,543 +49
Dec19 190319 580.00 584.00 580.00 580.50 +0.50 207 5,139 -8
Mar20 190319 595.25 595.25 592.75 592.75 +0.50 16 1,356 +0
May20 190319 599.75 599.75 599.75 599.75 +0.25 0 30 +0
Total Volume and Open Interest 4,645 62,226 -84
Oats(CBOT)
May19 190319 278.00 279.00 271.75 273.00 -5.00 348 3,194 -11
Jul19 190319 274.75 274.75 268.50 272.00 -3.25 257 656 +120
Sep19 190319 265.50 266.25 265.50 266.25 -3.00 0 61 +0
Dec19 190319 262.00 262.00 259.50 261.00 -3.00 314 580 +212
Total Volume and Open Interest 919 4,517 +321
Rough Rice(CBOT)
Mar19 190314 10.57 10.57 10.57 10.57 -0.02      
May19 190319 10.73 10.78 10.70 10.78 +0.06 139 7,483 +15
Jul19 190319 10.90 10.95 10.88 10.95 +0.06 33 286 +0
Sep19 190319 10.80 10.86 10.80 10.86 +0.06 0 20 +0
Total Volume and Open Interest 172 7,790 +15
Live Cattle(CME)
Apr19 190319 128.550 129.950 128.185 129.130 +0.805 32,257 81,873 -6,331
Jun19 190319 122.580 124.230 121.980 122.730 +0.150 30,628 183,186 +2,997
Aug19 190319 118.050 119.500 117.750 118.730 +0.630 15,925 87,183 +1,728
Oct19 190319 118.000 118.850 117.800 118.750 +0.615 9,404 55,759 +2,751
Dec19 190319 120.500 121.550 120.480 121.230 +0.550 3,827 20,668 +1,061
Feb20 190319 121.800 122.730 121.700 122.330 +0.380 757 4,284 +190
Total Volume and Open Interest 93,122 435,994 +2,551
Feeder Cattle(CME)
Mar19 190319 141.650 143.000 141.535 142.250 +0.600 2,275 4,962 +204
Apr19 190319 146.100 148.935 146.100 147.800 +1.500 9,753 13,947 -2,700
May19 190319 147.900 151.400 147.900 150.535 +2.205 9,331 19,110 +446
Aug19 190319 153.500 156.100 153.485 155.580 +1.700 2,282 10,835 -7
Sep19 190319 154.000 156.235 153.985 155.900 +1.465 547 1,798 +10
Oct19 190319 154.300 155.935 153.830 155.650 +1.415 433 1,148 -46
Nov19 190319 153.630 155.300 153.285 154.985 +1.405 79 489 -6
Total Volume and Open Interest 24,700 52,480 -2,099
Lean Hogs(CME)
Apr19 190319 71.250 71.830 69.900 70.830 -0.205 21,345 39,501 -3,497
May19 190319 80.000 80.000 78.150 79.150 -0.530 696 2,965 +65
Jun19 190319 88.200 88.500 85.635 87.250 -0.550 27,645 84,104 +197
Jul19 190319 90.580 90.900 88.600 90.080 -0.305 12,424 30,749 +612
Aug19 190319 91.285 91.730 89.500 90.980 -0.100 12,188 37,138 +1,551
Oct19 190319 80.900 81.135 78.535 80.150 -0.350 14,515 40,371 +3,075
Dec19 190319 75.150 75.430 72.000 73.885 -1.065 5,595 26,126 +1,486
Feb20 190319 76.150 76.730 73.650 75.035 -1.115 4,089 7,250 +945
Total Volume and Open Interest 101,153 276,593 +5,105
Class III Milk(CME)
Mar19 190319 14.90 14.93 14.90 14.93 +0.01 97 4,292 +73
Apr19 190319 14.81 15.02 14.76 14.98 +0.23 305 3,585 +55
May19 190319 15.06 15.20 14.97 15.15 +0.12 259 3,666 -74
Jun19 190319 15.39 15.54 15.34 15.48 +0.10 146 2,579 -6
Jul19 190319 15.86 15.96 15.81 15.94 +0.09 105 1,985 +4
Aug19 190319 16.10 16.22 16.09 16.17 +0.07 26 1,466 +9
Sep19 190319 16.30 16.40 16.26 16.39 +0.06 21 1,843 +9
Oct19 190319 16.38 16.38 16.31 16.32 unch 15 1,256 +4
Nov19 190319 16.25 16.25 16.25 16.25 +0.05 9 1,303 +5
Dec19 190319 16.14 16.14 16.14 16.14 +0.06 10 1,162 +2
Jan20 190319 15.80 15.80 15.80 15.80 unch 2 46 -1
Feb20 190319 15.74 15.74 15.74 15.74 unch 10 47 +2
Mar20 190319 15.75 15.75 15.75 15.75 unch 10 67 +10
Total Volume and Open Interest 1,015 23,300 +92
Cocoa(ICE)
May19 190319 2189 2245 2184 2202 +6 13,457 100,994 +1,419
Jul19 190319 2208 2257 2198 2215 +4 6,999 53,692 +264
Sep19 190319 2225 2271 2212 2227 -1 3,985 31,185 -201
Dec19 190319 2243 2286 2229 2243 -3 1,603 34,790 +96
Mar20 190319 2262 2290 2239 2252 -5 449 23,218 -48
May20 190319 2271 2293 2249 2260 -6 33 6,003 +6
Jul20 190319 2266 2268 2256 2268 -6 32 2,246 +3
Total Volume and Open Interest 26,566 255,290 +1,539
Coffee "C"(ICE)
Mar19 190319 93.45 93.45 93.45 93.45 -0.20 0 2 +0
May19 190319 96.90 97.80 96.50 96.65 -0.20 13,783 154,073 +152
Jul19 190319 99.70 100.45 99.20 99.40 -0.15 4,551 63,514 -513
Sep19 190319 102.30 103.05 101.90 102.15 -0.10 2,036 46,092 -125
Dec19 190319 105.95 106.95 105.80 106.00 -0.05 2,074 28,282 +187
Mar20 190319 110.05 110.65 109.60 109.85 unch 1,104 13,290 -123
Total Volume and Open Interest 26,843 329,329 +65
Orange Juice(ICE)
May19 190319 128.50 129.40 128.50 129.25 +0.75 605 15,661 -236
Jul19 190319 129.00 129.90 129.00 129.80 +0.75 93 2,880 +44
Sep19 190319 129.95 131.10 129.95 131.10 +1.05 25 1,227 +9
Nov19 190319 131.30 131.80 131.30 131.80 +1.30 11 547 +4
Jan20 190319 132.95 132.95 132.95 132.95 +1.80 1 193 +0
Mar20 190319 132.00 134.20 132.00 134.20 +2.20 0 189 +0
Total Volume and Open Interest 735 20,914 -179
Sugar #11(ICE)
May19 190319 12.83 12.83 12.64 12.78 -0.06 47,129 349,135 -655
Jul19 190319 13.01 13.01 12.84 12.96 -0.05 19,487 220,007 +2,635
Oct19 190319 13.33 13.33 13.18 13.29 -0.04 18,462 177,704 +1,813
Mar20 190319 14.17 14.20 14.07 14.17 -0.03 14,080 113,021 +2,778
May20 190319 14.24 14.30 14.18 14.28 -0.01 2,833 22,237 -9
Jul20 190319 14.29 14.34 14.28 14.34 unch 1,240 15,568 +701
Oct20 190319 14.41 14.48 14.41 14.48 unch 645 19,737 +130
Mar21 190319 14.92 15.00 14.92 15.00 +0.01 321 6,367 +151
Total Volume and Open Interest 104,348 926,435 +7,574
London Cocoa(LCE)
May19 190319 1648 1681 1638 1650 -4 8,049 70,433 -703
Jul19 190319 1626 1651 1613 1622 -7 4,868 44,581 +405
Sep19 190319 1623 1651 1616 1623 -7 4,471 36,664 +472
Dec19 190319 1628 1653 1621 1627 -7 2,624 57,845 +435
Mar20 190319 1631 1653 1623 1629 -7 2,335 29,291 -123
May20 190319 1634 1654 1626 1632 -7 1,639 15,863 +391
Jul20 190319 1638 1654 1633 1638 -7 1,230 8,481 +183
Total Volume and Open Interest 26,543 271,178 +1,588
London Sugar(LCE)
May19 190319 345.60 346.00 339.40 341.80 -4.90 8,336 40,664 +419
Aug19 190319 353.50 354.50 349.30 351.80 -3.20 5,660 28,640 +1,359
Oct19 190319 358.80 359.80 355.30 357.60 -3.10 867 13,927 +180
Dec19 190319 366.70 366.90 363.00 365.30 -2.90 226 5,586 +97
Mar20 190319 373.90 374.30 370.90 373.20 -2.90 48 5,039 -25
Total Volume and Open Interest 15,152 96,254 +2,035
Cotton(ICE)
May19 190319 75.22 76.35 75.21 75.65 +0.38 14,096 107,316 -1,459
Jul19 190319 76.36 77.33 76.36 76.72 +0.31 5,787 47,789 +718
Oct19 190319 75.42 75.42 75.42 75.42 +0.20 0 9 +0
Dec19 190319 74.63 74.98 74.63 74.90 +0.20 3,442 55,690 +612
Mar20 190319 75.60 75.80 75.60 75.70 +0.16 227 7,920 +25
May20 190319 76.12 76.13 76.08 76.08 +0.12 3 450 +0
Total Volume and Open Interest 23,719 221,011 +30
Lumber(CME)
May19 190319 390.0 393.8 384.1 385.5 -5.1 235 1,793 -12
Jul19 190319 393.7 393.7 386.9 388.0 -3.4 19 425 -3
Sep19 190319 392.3 392.3 390.6 390.6 +3.9 0 125 +0
Nov19 190319 391.5 391.5 391.5 391.5 +3.9 0 18 +0
Total Volume and Open Interest 254 2,361 -31
Crude Oil(NYM)
Apr19 190319 59.01 59.57 58.62 59.03 -0.06 507,393 98,719 -36,220
May19 190319 59.31 59.86 58.89 59.29 -0.09 261,230 398,243 +15,151
Jun19 190319 59.53 60.12 59.21 59.58 -0.07 104,729 273,399 -3,754
Jul19 190319 59.87 60.39 59.51 59.88 -0.06 43,724 136,295 +9,514
Aug19 190319 60.16 60.59 59.78 60.13 -0.05 24,050 109,947 +499
Sep19 190319 60.30 60.68 59.95 60.29 -0.02 31,694 141,373 +2,590
Oct19 190319 60.37 60.67 60.04 60.33 unch 14,134 77,563 +1,385
Nov19 190319 60.31 60.60 60.09 60.29 +0.04 6,368 57,006 +2,291
Dec19 190319 60.09 60.48 59.84 60.19 +0.06 42,841 205,680 +20
Jan20 190319 60.15 60.31 59.75 60.02 +0.05 1,433 54,318 +92
Feb20 190319 59.97 60.11 59.51 59.85 +0.07 1,286 25,690 +318
Mar20 190319 59.60 59.90 59.32 59.65 +0.09 3,622 64,072 -518
Apr20 190319 59.45 59.48 59.33 59.45 +0.10 818 13,489 -14
May20 190319 59.20 59.39 59.00 59.25 +0.11 769 15,004 -103
Jun20 190319 59.06 59.29 58.76 59.08 +0.12 9,602 59,884 -1,292
Jul20 190319 58.67 58.88 58.67 58.87 +0.12 83 12,180 -21
Total Volume and Open Interest 1,070,126 2,015,194 -10,168
e-miNY Crude Oil(NYM)
Apr19 190319 59.000 59.550 58.625 59.025 -0.075 15,174 1,673 -341
May19 190319 59.300 59.850 58.900 59.300 -0.075 2,123 856 +250
Jun19 190319 59.525 60.100 59.250 59.575 -0.075 83 310 +8
Jul19 190319 60.400 60.400 59.600 59.875 -0.075 11 70 -1
Aug19 190319 60.125 60.300 60.125 60.125 -0.050 5 72 +1
Sep19 190319 60.300 60.500 60.300 60.300 unch 6 58 +3
Oct19 190319 60.325 60.325 60.225 60.325 unch 0 23 +0
Nov19 190319 60.300 60.400 60.200 60.300 +0.050 4 41 -2
Dec19 190319 60.000 60.200 60.000 60.200 +0.075 1 133 +1
Jan20 190319 60.025 60.025 59.900 60.025 +0.050 2 26 +0
Total Volume and Open Interest 17,409 3,396 -81
NY Harbor ULSD(NYM)
Apr19 190319 196.66 199.70 196.44 199.04 +2.14 45,418 58,892 -4,653
May19 190319 197.08 200.00 196.80 199.10 +1.85 33,990 97,161 +586
Jun19 190319 197.30 200.34 197.23 199.24 +1.55 20,835 64,212 -175
Jul19 190319 198.90 201.00 198.04 199.82 +1.35 7,723 28,429 -585
Aug19 190319 199.46 201.78 198.98 200.60 +1.20 4,687 17,666 -288
Sep19 190319 200.35 202.81 200.06 201.62 +1.11 3,725 20,970 +54
Oct19 190319 201.73 203.75 201.73 202.53 +1.04 798 12,252 +166
Nov19 190319 204.11 204.44 202.64 203.35 +1.00 1,390 11,562 +403
Dec19 190319 203.73 205.27 202.74 204.08 +0.98 4,900 32,781 +335
Jan20 190319 205.54 205.97 203.87 204.76 +0.94 1,431 8,976 +263
Feb20 190319 206.07 206.07 204.07 204.89 +0.89 1,231 8,462 +203
Mar20 190319 204.51 204.99 203.91 204.51 +0.83 664 4,625 +9
Apr20 190319 203.34 203.34 203.34 203.34 +0.77 290 2,409 +55
May20 190319 202.45 202.45 202.45 202.45 +0.71 63 1,221 +20
Total Volume and Open Interest 128,266 388,429 -3,404
RBOB Gasoline(NYM)
Apr19 190319 188.02 189.80 187.00 189.31 +1.03 71,481 63,469 -6,344
May19 190319 186.35 187.96 185.54 187.46 +0.83 62,619 124,153 +2,170
Jun19 190319 185.05 186.80 184.40 186.17 +0.81 29,320 67,409 +690
Jul19 190319 183.85 185.36 183.21 184.86 +0.82 14,471 31,407 -33
Aug19 190319 182.47 183.56 181.50 183.13 +0.86 6,965 24,240 -418
Sep19 190319 180.89 181.14 179.26 180.78 +0.83 8,468 32,771 +256
Oct19 190319 167.73 168.57 166.80 168.29 +0.89 3,618 15,410 -57
Nov19 190319 165.27 165.90 164.20 165.66 +0.89 1,390 11,158 -6
Dec19 190319 163.62 164.37 162.60 164.02 +0.80 2,173 26,548 +387
Jan20 190319 163.32 163.81 162.14 163.55 +0.77 232 7,629 -7
Total Volume and Open Interest 201,025 407,958 -3,314
e-miNY RBOB Gasoline(NYM)
Apr19 190319 189.31 189.31 189.31 189.31 +1.03 0 1 +0
May19 190319 187.46 187.46 187.46 187.46 +0.83      
Jun19 190319 186.17 186.17 186.17 186.17 +0.81      
Jul19 190319 184.86 184.86 184.86 184.86 +0.82      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190319 2.845 2.897 2.835 2.874 +0.024 82,709 116,190 -9,261
May19 190319 2.854 2.897 2.839 2.872 +0.016 51,886 238,916 -1,761
Jun19 190319 2.902 2.941 2.888 2.915 +0.010 13,869 84,058 +1,815
Jul19 190319 2.947 2.990 2.940 2.963 +0.006 12,298 103,585 +736
Aug19 190319 2.963 3.004 2.955 2.979 +0.007 6,751 66,576 +92
Sep19 190319 2.943 2.991 2.941 2.966 +0.007 7,727 105,064 -200
Oct19 190319 2.958 3.000 2.958 2.979 +0.007 11,205 106,584 +176
Nov19 190319 2.996 3.035 2.993 3.022 +0.008 6,912 60,712 -331
Dec19 190319 3.132 3.160 3.130 3.148 +0.006 2,578 57,098 +578
Jan20 190319 3.209 3.235 3.204 3.220 +0.005 5,510 41,208 +1,258
Feb20 190319 3.153 3.165 3.143 3.153 +0.005 1,006 21,565 -1
Mar20 190319 2.996 3.025 2.996 3.009 +0.006 4,408 35,037 -68
Apr20 190319 2.660 2.667 2.649 2.654 -0.006 3,312 35,641 +254
May20 190319 2.610 2.611 2.598 2.602 -0.003 748 19,193 +200
Jun20 190319 2.637 2.637 2.620 2.625 -0.003 604 12,581 +147
Jul20 190319 2.652 2.657 2.645 2.651 -0.003 630 10,028 +125
Total Volume and Open Interest 213,897 1,192,213 -5,989
Brent Crude Oil(ICE)
May19 190319 67.49 68.20 67.13 67.61 +0.07 254,319 360,029 -16,128
Jun19 190319 67.24 67.98 66.94 67.42 +0.06 181,042 464,502 +14,846
Jul19 190319 67.00 67.74 66.73 67.19 +0.06 56,985 220,418 -2,729
Aug19 190319 66.91 67.56 66.55 67.02 +0.06 33,887 121,786 +4,395
Sep19 190319 66.67 67.40 66.42 66.87 +0.07 35,192 184,104 +3,493
Oct19 190319 66.51 67.23 66.27 66.72 +0.07 19,571 80,383 -575
Nov19 190319 66.37 67.05 66.15 66.58 +0.07 15,373 100,144 -444
Dec19 190319 66.21 66.90 65.97 66.41 +0.06 74,035 248,704 +6,447
Jan20 190319 66.23 66.75 65.89 66.28 +0.06 4,323 55,840 +490
Feb20 190319 66.04 66.13 65.84 66.13 +0.06 1,786 42,594 +2
Mar20 190319 66.02 66.02 65.57 65.98 +0.06 5,151 35,601 +77
Apr20 190319 65.82 65.82 65.82 65.82 +0.06 1,902 22,282 -52
May20 190319 66.11 66.11 65.65 65.65 +0.06 1,297 18,139 +344
Jun20 190319 65.42 65.87 65.07 65.46 +0.07 12,134 92,050 +1,769
Total Volume and Open Interest 715,951 2,394,766 +9,985
Gas Oil(ICE)
Apr19 190319 606.50 616.00 606.00 609.25 +4.25 74,392 134,549 -5,339
May19 190319 607.75 617.00 607.50 610.25 +3.75 55,911 139,173 +1,221
Jun19 190319 609.00 618.00 608.75 611.50 +3.25 43,504 119,549 +2,502
Jul19 190319 612.25 619.75 612.00 613.50 +3.00 12,766 57,332 -227
Aug19 190319 615.25 622.25 614.25 615.75 +2.75 6,689 37,014 +10
Sep19 190319 618.50 624.75 617.00 618.50 +2.75 7,134 44,987 +412
Oct19 190319 621.50 627.50 620.00 621.25 +2.25 4,056 38,076 +1,312
Nov19 190319 621.75 628.00 620.25 621.50 +2.25 1,300 23,369 +72
Dec19 190319 622.25 628.00 620.75 621.75 +2.25 12,839 99,703 +767
Total Volume and Open Interest 225,045 892,663 +1,782
Ethanol(CBOT)
Apr19 190319 1.425 1.427 1.400 1.409 -0.015 425 845 -222
May19 190319 1.414 1.419 1.390 1.399 -0.015 317 451 +49
Jun19 190319 1.410 1.410 1.385 1.385 -0.022 53 137 +15
Jul19 190319 1.395 1.395 1.375 1.375 -0.028 49 31 +5
Aug19 190319 1.387 1.387 1.380 1.380 -0.025 8 12 +2
Sep19 190319 1.371 1.371 1.371 1.371 -0.025 0 12 +0
Oct19 190319 1.351 1.351 1.351 1.351 -0.025      
Nov19 190319 1.351 1.351 1.351 1.351 -0.025      
Total Volume and Open Interest 852 1,508 -151
WTI Crude Oil(ICE)
Apr19 190319 59.05 59.53 58.63 59.03 -0.06 34,234 31,439 -1,658
May19 190319 59.33 59.86 58.91 59.29 -0.09 56,234 66,738 +1,827
Jun19 190319 59.69 60.11 59.22 59.58 -0.07 46,493 117,966 +1,791
Jul19 190319 59.98 60.38 59.53 59.88 -0.06 26,832 36,836 +4,395
Aug19 190319 60.23 60.60 59.80 60.13 -0.05 14,603 21,245 +669
Sep19 190319 60.38 60.71 59.95 60.29 -0.02 9,772 39,857 +416
Oct19 190319 60.40 60.70 60.00 60.33 unch 5,017 13,884 +975
Nov19 190319 60.27 60.60 59.96 60.29 +0.04 1,337 7,199 +383
Dec19 190319 60.21 60.49 59.85 60.19 +0.06 14,557 122,496 +738
Jan20 190319 60.02 60.02 60.02 60.02 +0.05 564 6,684 +380
Feb20 190319 59.85 59.85 59.85 59.85 +0.07 140 4,924 -61
Mar20 190319 59.65 59.65 59.65 59.65 +0.09 212 9,659 +137
Apr20 190319 59.45 59.45 59.45 59.45 +0.10 91 4,041 -13
May20 190319 59.25 59.25 59.25 59.25 +0.11 118 2,156 +13
Jun20 190319 58.83 59.09 58.83 59.08 +0.12 3,377 32,018 -167
Jul20 190319 58.87 58.87 58.87 58.87 +0.12 73 2,429 +68
Total Volume and Open Interest 217,946 617,244 +10,489
US Dollar Index(ICE)
Jun19 190319 95.970 95.975 95.730 95.830 -0.152 14,740 44,075 +2,421
Sep19 190319 95.365 95.375 95.275 95.315 -0.152 0 508 +0
Dec19 190319 94.815 94.820 94.815 94.820 -0.153 8 155 +2
Total Volume and Open Interest 21,686 56,168 -1,225
Australian Dollar(CME)
Mar19 190318 70.84 71.19 70.80 70.98 +0.13 94,614 35,188 -24,608
Jun19 190319 71.10 71.21 70.95 71.00 -0.09 83,050 136,586 +6,320
Sep19 190319 71.30 71.30 71.13 71.13 -0.08 13 135 +3
Total Volume and Open Interest 99,461 165,485 -1,263
British Pound(CME)
Mar19 190318 132.94 133.00 132.22 132.27 -0.58 172,082 62,800 -24,995
Jun19 190319 133.08 133.71 133.00 133.28 +0.15 92,306 136,216 +5,772
Sep19 190319 134.19 134.19 133.76 133.85 +0.15 108 421 +11
Total Volume and Open Interest 117,009 192,806 -3,139
Canadian Dollar(CME)
Mar19 190319 74.96 75.47 74.95 75.41 +0.50 36,433 34,065 -12,253
Jun19 190319 75.13 75.64 75.10 75.31 +0.24 78,042 129,724 +12,115
Sep19 190319 75.29 75.75 75.29 75.47 +0.24 117 2,566 +108
Dec19 190319 75.47 75.89 75.47 75.63 +0.24 116 1,955 +71
Total Volume and Open Interest 115,785 169,265 +56
Japanese Yen(CME)
Mar19 190318 89.69 89.73 89.59 89.66 -0.04 134,745 63,396 -35,909
Jun19 190319 90.37 90.61 90.34 90.39 -0.03 117,812 151,376 +3,954
Sep19 190319 91.22 91.22 91.03 91.04 -0.02 31 166 +1
Total Volume and Open Interest 159,373 207,321 -6,709
Swiss Franc(CME)
Mar19 190318 99.79 100.02 99.76 99.84 +0.07 51,306 35,003 -8,146
Jun19 190319 100.70 101.00 100.69 100.93 +0.19 24,527 75,420 +225
Sep19 190319 101.79 101.83 101.79 101.79 +0.19 0 27 +0
Total Volume and Open Interest 30,301 107,365 -2,894
EuroFX(CME)
Mar19 190318 113.22 113.59 113.20 113.44 +0.22 285,176 91,371 -77,465
Jun19 190319 114.23 114.48 114.20 114.39 +0.15 209,319 463,223 +32,929
Sep19 190319 115.14 115.33 115.14 115.25 +0.14 209 7,830 +19
Total Volume and Open Interest 301,351 538,250 +2,392
Mexican Peso(CME)
Mar19 190318 520.50 522.63 520.00 522.50 +2.38 82,548 94,812 -16,558
Apr19 190319 523.88 523.88 523.88 523.88 +1.38 116 30 +30
Total Volume and Open Interest 99,284 325,018 +8,187
Brazilian Real(CME)
Apr19 190319 263.60 265.35 263.05 264.55 +0.85 3,263 16,198 +1,282
May19 190319 264.10 264.75 262.60 264.10 +0.95 0 208 +0
Jun19 190319 263.00 263.95 262.15 263.50 +0.90 20 1,210 +1
Jul19 190319 262.90 262.90 262.90 262.90 +0.95      
Total Volume and Open Interest 3,283 17,616 +1,283
30-Year T-Bonds(CBOT)
Mar19 190319 146~290 146~310 146~020 146~150 -0~100 1,606 12,532 -677
Jun19 190319 146~020 146~110 145~120 145~250 -0~110 294,736 959,922 +11,147
Sep19 190319 145~060 145~060 145~060 145~060 -0~110 0 1 +0
Total Volume and Open Interest 296,342 972,455 +10,470
10-Year T-Notes(CBOT)
Mar19 190319 122~200 122~225 122~125 122~160 -0~030 26,349 37,930 -12,902
Jun19 190319 122~270 122~305 122~200 122~245 -0~025 1,352,106 3,871,510 +20,907
Sep19 190319 122~245 122~245 122~245 122~245 unch      
Total Volume and Open Interest 1,378,455 3,909,440 +8,005
5-Year T-Notes(CBOT)
Mar19 190319 114~310 114~310 114~252 114~272 -0~014 27,098 97,134 -2,874
Jun19 190319 115~000 115~020 114~282 114~302 -0~014 784,377 4,149,313 +8,517
Sep19 190319 114~302 114~302 114~302 114~302 -0~014      
Total Volume and Open Interest 811,475 4,246,447 +5,643
2 Year T-Notes(CBOT)
Mar19 190319 106~043 106~045 106~032 106~032 -0~003 858 5,446 -29
Jun19 190319 106~067 106~074 106~053 106~056 -0~007 308,863 3,002,351 +10,681
Sep19 190319 106~056 106~056 106~056 106~056 -0~007      
Total Volume and Open Interest 309,721 3,007,797 +10,652
Eurodollars(CME)
Jun19 190319 97.385 97.400 97.385 97.395 +0.010 328,679 1,400,985 +37,239
Sep19 190319 97.415 97.420 97.405 97.415 +0.005 212,698 1,207,275 -2,690
Dec19 190319 97.405 97.405 97.390 97.400 unch 264,585 1,724,691 -3,797
Mar20 190319 97.485 97.490 97.470 97.480 unch 252,278 1,026,161 -26,635
Jun20 190319 97.550 97.555 97.525 97.535 -0.005 171,226 969,394 +5,078
Sep20 190319 97.600 97.610 97.580 97.590 -0.005 147,344 849,408 -2,050
Dec20 190319 97.610 97.620 97.590 97.600 -0.005 148,123 971,047 -9,182
Mar21 190319 97.650 97.660 97.630 97.640 -0.005 155,517 611,135 -4,264
Jun21 190319 97.660 97.665 97.635 97.650 -0.005 70,652 405,830 +3,341
Sep21 190319 97.665 97.675 97.640 97.655 -0.005 64,350 396,409 -2,348
Dec21 190319 97.650 97.660 97.620 97.645 unch 69,306 462,311 -271
Mar22 190319 97.640 97.650 97.610 97.635 unch 59,189 322,234 +19,406
Jun22 190319 97.625 97.635 97.595 97.620 unch 26,390 242,891 -2,138
Sep22 190319 97.600 97.615 97.575 97.600 unch 22,240 171,229 -2,059
Dec22 190319 97.570 97.585 97.545 97.570 unch 18,401 158,926 +859
Mar23 190319 97.545 97.560 97.520 97.545 unch 21,795 86,486 +320
Jun23 190319 97.515 97.530 97.490 97.515 unch 20,599 73,249 -813
Sep23 190319 97.485 97.500 97.455 97.480 unch 18,280 73,295 -156
Total Volume and Open Interest 2,530,402 12,826,124 -19,011
Ultra T-Bond(CBOT)
Mar19 190319 160~28 161~11 160~02 160~24 -0~15 411 12,857 -167
Jun19 190319 162~01 162~13 161~01 161~24 -0~16 112,482 1,106,092 -215
Sep19 190319 161~24 161~24 161~24 161~24 -0~16      
Total Volume and Open Interest 112,893 1,118,949 -382
Ultra 10-Yr T-Note(CBOT)
Mar19 190319 131~045 131~055 130~245 130~310 -0~030 1,095 5,972 -1,042
Jun19 190319 130~215 130~270 130~115 130~195 -0~030 148,938 658,215 +5,962
Sep19 190319 130~195 130~195 130~195 130~195 -0~030      
Total Volume and Open Interest 150,033 664,187 +4,920
30 Day Federal Funds(CBOT)
Mar19 190319 97.598 97.600 97.598 97.600 +0.002 1,325 110,474 +433
Apr19 190319 97.600 97.600 97.595 97.600 unch 16,391 256,246 -2,493
May19 190319 97.610 97.610 97.600 97.605 unch 16,135 182,173 +4,390
Jun19 190319 97.610 97.615 97.610 97.610 unch 14,410 102,842 +70
Jul19 190319 97.625 97.625 97.620 97.620 -0.005 27,312 213,606 +3,218
Aug19 190319 97.635 97.635 97.625 97.630 unch 13,740 125,596 +4,583
Total Volume and Open Interest 196,377 1,732,182 +13,040
Japanese Govt Bonds(SGX)
Jun19 190319 152.80 152.85 152.76 152.85 +0.04 488 18,604 -139
Sep19 190319 152.85 152.85 152.85 152.85 +0.04      
Dec19 190319 152.85 152.85 152.85 152.85 +0.04      
Total Volume and Open Interest 488 18,604 -139
Euro-Buxl(EUREX)
Jun19 190319 185.44 185.80 184.00 184.78 -0.68 29,860 237,176 -1,800
Sep19 190319 184.10 184.10 183.04 183.28 -0.68 0 2 +0
Dec19 190319 182.38 182.38 182.38 182.38 -0.68      
Total Volume and Open Interest 29,860 237,178 -1,800
Euro-Bund(EUREX)
Jun19 190319 164.22 164.35 163.63 163.96 -0.31 560,005 1,861,162 -14,206
Sep19 190319 166.35 166.39 165.64 165.99 -0.33 1,240 4,883 -351
Dec19 190319 163.89 163.89 163.89 163.89 -0.31      
Total Volume and Open Interest 561,245 1,866,045 -14,557
Euro-Bobl(EUREX)
Jun19 190319 132.42 132.46 132.23 132.33 -0.10 283,535 1,355,373 +6,974
Sep19 190319 132.18 132.18 132.18 132.18 -0.10 0 34 +0
Dec19 190319 132.70 132.70 132.70 132.70 -0.10      
Total Volume and Open Interest 283,535 1,355,407 +6,974
Euro-Schatz(EUREX)
Jun19 190319 111.82 111.83 111.79 111.81 -0.01 196,832 1,825,719 +9,710
Sep19 190319 111.75 111.75 111.75 111.75 -0.01 500 500 +0
Dec19 190319 110.91 110.91 110.91 110.91 -0.01      
Total Volume and Open Interest 197,332 1,826,219 +9,710
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190319 100.305 100.305 100.300 100.300 unch 101 1,940 +261
Sep19 190319 100.295 100.295 100.295 100.295 +0.005 0 2,178 +100
Total Volume and Open Interest 102 11,221 -1,806
Long Gilt(LIFFE)
Mar19 190319 124~07 124~07 123~29 124~03 -0~02 2,347 71,690 -440
Jun19 190319 127~05 127~11 126~24 127~04 -0~02 133,838 648,916 +616
Total Volume and Open Interest 136,185 720,656 +176
3-Mth Short Sterling(LIFFE)
Mar19 190319 99.15 99.16 99.15 99.16 +0.01 20,761 542,934 -8,393
Jun19 190319 99.13 99.13 99.11 99.13 +0.00 49,879 513,705 +2,827
Sep19 190319 99.08 99.09 99.07 99.08 +0.00 52,600 496,391 +4,639
Dec19 190319 99.02 99.04 99.01 99.03 +0.00 68,735 651,035 +7,899
Mar20 190319 98.99 99.00 98.97 98.99 unch 83,281 357,262 -7,086
Jun20 190319 98.95 98.97 98.93 98.95 -0.01 84,948 383,252 +28,697
Total Volume and Open Interest 759,353 4,154,251 +27,486
3-Mth Euribor(LIFFE)
Jun19 190319 100.300 100.300 100.295 100.300 unch 84,204 731,439 -2,781
Sep19 190319 100.295 100.295 100.290 100.290 -0.005 40,157 664,521 +4,520
Dec19 190319 100.285 100.285 100.280 100.280 -0.005 58,208 637,309 +12,834
Total Volume and Open Interest 868,978 5,184,797 +4,664
3-Mth Aus T-Bills(SFE)
Jun19 190319 98.27 98.30 98.26 98.30 +0.03 33,255 240,991 -7,404
Sep19 190319 98.36 98.39 98.35 98.39 +0.03 47,289 253,006 +7,598
Dec19 190319 98.41 98.44 98.40 98.44 +0.03 27,918 256,946 +9,231
Mar20 190319 98.43 98.48 98.43 98.48 +0.04 20,556 201,578 +1,131
Jun20 190319 98.45 98.49 98.44 98.49 +0.04 13,914 152,088 +4,279
Sep20 190319 98.44 98.49 98.44 98.49 +0.05 7,264 81,189 -249
Dec20 190319 98.42 98.47 98.42 98.47 +0.04 6,248 61,992 +1,571
Mar21 190319 98.40 98.44 98.40 98.44 +0.04 4,241 22,951 +1,671
Jun21 190319 98.42 98.42 98.42 98.42 +0.04 1 2,607 -1
Sep21 190319 98.38 98.38 98.38 98.38 +0.03 25 1,091 +0
Total Volume and Open Interest 160,899 1,277,170 +17,979
10-Year Aus T-Bonds(SFE)
Jun19 190319 98.02 98.07 98.01 98.07 +0.05 140,843 1,222,544 -3,794
Sep19 190319 98.07 98.07 98.07 98.07 +0.05      
Total Volume and Open Interest 180,924 1,297,677  
3-Year Aus T-Bonds(SFE)
Jun19 190319 98.50 98.56 98.50 98.55 +0.05 191,685 1,278,975 -19,537
Sep19 190319 98.58 98.58 98.58 98.58 +0.04      
Total Volume and Open Interest 264,465 1,417,717  
Gold(CMX)
Apr19 190319 1303.7 1310.8 1302.1 1306.5 +5.0 234,648 245,534 -15,528
Jun19 190319 1309.4 1316.9 1308.2 1312.7 +5.0 39,413 192,848 +3,574
Aug19 190319 1317.2 1323.0 1316.2 1318.9 +5.0 5,743 40,683 -1,047
Oct19 190319 1322.0 1325.9 1322.0 1324.9 +5.2 419 5,757 +40
Dec19 190319 1328.0 1334.9 1328.0 1330.9 +5.1 875 27,006 +49
Feb20 190319 1335.3 1340.6 1335.3 1337.0 +5.2 399 9,797 +156
Apr20 190319 1346.6 1346.6 1342.9 1342.9 +5.3 233 3,086 -170
Jun20 190319 1352.8 1352.8 1348.7 1348.7 +5.3 11 1,587 +1
Aug20 190319 1354.4 1354.4 1354.4 1354.4 +5.3 0 4 +0
Oct20 190319 1359.5 1359.5 1359.5 1359.5 +5.3 0 6 +0
Dec20 190319 1364.7 1364.7 1364.7 1364.7 +5.3 0 1,243 +0
Total Volume and Open Interest 282,362 528,866 -12,871
Silver(CMX)
Mar19 190319 1531.5 1531.5 1530.0 1530.1 +5.0 5 65 -10
May19 190319 1534.5 1545.0 1532.0 1537.2 +5.0 58,860 134,279 -584
Jul19 190319 1544.5 1554.0 1541.5 1546.6 +5.0 1,416 26,878 +244
Sep19 190319 1556.5 1562.0 1554.0 1555.9 +4.9 401 7,846 -111
Dec19 190319 1570.0 1576.5 1567.0 1569.7 +4.9 735 14,908 -223
Mar20 190319 1586.5 1586.5 1583.2 1583.2 +4.9 2 711 +0
May20 190319 1591.5 1591.5 1591.5 1591.5 +4.9 0 4 +0
Total Volume and Open Interest 61,500 186,196 -667
Platinum(NYMEX)
Apr19 190319 836.5 856.3 834.6 852.6 +18.6 17,606 42,515 -2,868
Jul19 190319 841.3 861.4 840.8 857.8 +18.4 4,233 31,396 +1,775
Oct19 190319 847.9 865.2 847.9 863.1 +18.5 31 1,152 +2
Jan20 190319 855.9 871.2 855.9 868.3 +18.5 7 345 +7
Total Volume and Open Interest 21,877 75,409 -1,084
Palladium(NYMEX)
Mar19 190319 1575.60 1575.70 1569.70 1569.70 +12.90 2 42 -23
Jun19 190319 1542.10 1563.30 1536.00 1551.90 +12.20 3,129 23,796 -44
Sep19 190319 1526.30 1549.00 1526.30 1539.60 +12.00 170 2,361 -31
Total Volume and Open Interest 3,302 26,918 -97
Copper(CMX)
Mar19 190319 290.90 293.45 290.90 291.95 +1.60 407 1,198 -273
May19 190319 291.25 294.40 290.80 292.30 +1.40 71,264 128,717 -3,002
Jul19 190319 291.95 295.10 291.60 293.05 +1.35 6,982 50,344 -854
Sep19 190319 293.75 295.65 293.05 293.60 +1.25 2,991 35,137 -536
Dec19 190319 294.30 296.10 293.65 294.15 +1.20 1,125 25,101 -257
Total Volume and Open Interest 83,232 255,602 -4,890
E-mini DJIA Index(CBOT)
Jun19 190319 25967 26145 25847 25906 -59 213,647 78,913 +2,927
Sep19 190319 25999 26168 25883 25930 -56 184 149 +100
Dec19 190319 25941 26164 25941 25941 -55 3 6 +0
Mar20 190319 25920 26000 25920 25920 -68      
Total Volume and Open Interest 213,834 79,068 -14,450
S & P 500(CME)
Jun19 190319 2842.70 2858.50 2830.00 2836.50 -4.10 1,398 15,898 +802
Sep19 190319 2841.60 2841.60 2841.60 2841.60 -4.10 0 1 +1
Dec19 190319 2846.30 2846.30 2846.30 2846.30 -4.10 0 5 +0
Mar20 190319 2850.30 2850.30 2850.30 2850.30 -4.10      
Total Volume and Open Interest 1,398 15,904 -30,523
S & P 500 E-Mini(CME)
Jun19 190319 2841.50 2858.75 2829.00 2836.50 -4.00 1,382,358 2,417,944 +50,440
Sep19 190319 2847.75 2863.25 2834.00 2841.50 -4.25 642 9,037 +8
Dec19 190319 2850.50 2867.75 2839.50 2846.25 -4.25 27 982 +6
Mar20 190319 2860.00 2868.75 2850.25 2850.25 -4.25 6 2,083 +1
Total Volume and Open Interest 1,383,033 2,430,046 -493,896
NASDAQ 100 E-Mini(CME)
Jun19 190319 7362.25 7421.25 7351.25 7376.50 +15.75 412,124 195,793 +8,075
Sep19 190319 7391.25 7449.00 7381.00 7405.00 +16.25 179 672 +41
Dec19 190319 7427.50 7463.75 7413.25 7429.00 +23.00 1 6 +0
Total Volume and Open Interest 412,306 196,473 -51,917
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 190319 1915.60 1923.70 1899.30 1903.90 -10.10 19,402 63,174 -1,535
Sep19 190319 1906.20 1924.60 1906.20 1906.20 -10.00 1 109 +0
Total Volume and Open Interest 19,403 63,283 -10,432
Volatility Index(CBOE)
Mar19 190319 13.00 13.05 12.35 12.35 -0.58 61,010 50,798 -11,734
Apr19 190319 15.00 15.40 14.75 15.13 +0.10 85,613 200,126 +16,295
May19 190319 15.65 16.05 15.52 15.93 +0.20 23,148 41,962 +1,895
Jun19 190319 16.10 16.41 15.95 16.27 +0.14 11,252 27,909 +924
Total Volume and Open Interest 191,786 369,701 +8,877
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190319 948.10 948.10 948.10 948.10 -7.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190319 1570.70 1577.70 1556.40 1558.70 -11.20 138,191 451,064 -1,374
Sep19 190319 1580.90 1580.90 1561.00 1562.60 -10.90 0 126 +0
Dec19 190319 1564.00 1564.00 1564.00 1564.00 -11.70      
Total Volume and Open Interest 138,191 451,190 -85,118
Nikkei 225(CME)
Jun19 190319 21445 21520 21275 21420 -15 8,873 23,172 -705
Sep19 190319 21380 21455 21360 21380 -10 0 1 +0
Total Volume and Open Interest 8,873 23,173 -705
Nikkei 225(SGX)
Jun19 190319 21425 21440 21245 21380 -40 78,385 128,379 +3,950
Sep19 190319 21280 21340 21280 21340 -45 58 61 +24
Dec19 190319 21180 21180 21180 21180 -40 0 4,791 +0
Total Volume and Open Interest 78,456 146,799 +10,704
Nikkei 225 Mini(JPX)
Jun19 190319 21410 21430 21245 21370 -40 897,050 232,271 +17,019
Sep19 190319 21340 21365 21185 21310 -50 12,225 4,133 +700
Dec19 190319 21160 21185 21020 21140 -40 341 2,004 -92
Total Volume and Open Interest 969,611 355,431 +41,619
Nikkei 225(JPX)
Jun19 190319 21410 21430 21240 21370 -40 71,936 269,442 +1,522
Sep19 190319 21360 21360 21190 21310 -50 340 5,813 +507
Dec19 190319 21030 21150 21020 21140 -40 5 35,665 +752
Total Volume and Open Interest 72,300 383,838 +3,227
Nikkei 225(CME) Yen
Jun19 190319 21425 21495 21245 21390 -15 30,598 54,516 +920
Sep19 190319 21280 21420 21210 21325 -15 0 1 +0
Dec19 190319 21160 21160 21160 21160 -5      
Total Volume and Open Interest 30,599 54,618 +920
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190319 21390 21470 21380 21390 -20 1 1 +1
Sep19 190319 21330 21330 21330 21330 -10      
Total Volume and Open Interest 1 1 +1
CAC 40(EURONEXT)
Apr19 190319 5396.5 5431.0 5389.5 5414.0 +20.5 112,075 318,921 +10,498
May19 190319 5351.0 5351.0 5351.0 5351.0 +20.5 194 136 +136
Jun19 190319 5261.0 5302.0 5261.0 5284.0 +21.0 773 32,620 +143
Total Volume and Open Interest 134,036 415,187 -61,438
Hang Seng Index(HKFE)
Mar19 190319 29381 29541 29335 29494 +109 226,883 129,148 +2,526
Apr19 190319 29419 29583 29380 29534 +110 1,464 6,349 +803
Total Volume and Open Interest 228,795 155,086 +3,261
DAX(EUREX)
Jun19 190319 11664.5 11840.0 11660.0 11806.0 +133.0 122,315 118,795 -7,310
Sep19 190319 11676.0 11822.0 11676.0 11793.5 +133.0 348 455 +75
Dec19 190319 11781.0 11781.0 11781.0 11781.0 +108.0      
Total Volume and Open Interest 130,890 119,250  
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190319 11669.0 11840.0 11662.0 11806.0 +133.0 61,018 9,595 -391
Sep19 190319 11662.0 11820.0 11658.0 11793.5 +133.0 160 111 +0
Total Volume and Open Interest 62,964 9,706 -391
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190319 3307 3341 3304 3328 +25 1,484,099 3,924,969 -74,960
Sep19 190319 3297 3329 3296 3317 +25 1,437 25,780 +24
Total Volume and Open Interest 1,641,894 4,135,260 -74,852
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190319 9319 9403 9304 9349 +50 44,589 173,507 -3,731
Sep19 190319 9312 9318 9300 9318 +50 36 222 -5
Total Volume and Open Interest 44,919 173,731 -3,734
FT-SE 100(EURONEXT)
Jun19 190319 7208.50 7267.50 7202.50 7246.00 +36.50 99,252 647,506 +6,182
Sep19 190319 7177.50 7177.50 7177.50 7177.50 +37.00 259 2,226 +222
Dec19 190319 7140.50 7140.50 7140.50 7140.50 +38.50 0 1,002 +0
Total Volume and Open Interest 99,511 650,734 -50,268
SPI 200(SFE)
Mar19 190319 6193.0 6213.0 6173.0 6188.0 -3.0 68,157 359,158 +304
Jun19 190319 6183.0 6202.0 6163.0 6178.0 -3.0 21,994 61,385 +17,779
Sep19 190319 6120.0 6120.0 6120.0 6120.0 -3.0 0 2,841 +0
Total Volume and Open Interest 90,223 426,545 +18,077
FTSE MIB(ISE)
Jun19 190319 20720.00 20940.00 20680.00 20881.00 +207.00 23,231 79,990 +3,755
Sep19 190319 20615.00 20785.00 20560.00 20749.00 +210.00 42 89 +27
Dec19 190319 20490.00 20645.00 20490.00 20619.00 +200.00 5 5 +5
Total Volume and Open Interest 23,278 80,084 -34,230
KOSPI 200(KFE)
Jun19 190319 280.85 280.95 280.55 280.55 -0.20 269,168 315,058 +9,056
Sep19 190319 281.20 281.20 280.75 280.75 -0.25 334 2,725 +118
Dec19 190319 280.70 281.20 280.70 281.20 +0.30 2 26,432 +0
Total Volume and Open Interest 269,504 364,299 -102,987
GSCI(CME)
Apr19 190319 436.50 437.05 433.20 435.30 +0.65 18 13,178 +17
May19 190319 437.65 437.65 437.65 437.65 +0.65      
Jun19 190319 438.20 438.20 438.20 438.20 +0.65      
Total Volume and Open Interest 18 13,178 -830
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!