Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 20, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190320 902.75 906.50 899.25 906.00 +2.00 68,441 307,752 -2,880
Jul19 190320 916.00 920.00 913.00 919.50 +2.00 20,951 187,306 +1,439
Aug19 190320 921.75 926.00 919.50 926.00 +2.25 4,192 21,990 +73
Sep19 190320 927.25 931.00 924.75 930.75 +2.00 1,514 9,161 -148
Nov19 190320 937.25 940.75 934.25 940.25 +2.00 12,326 114,488 +84
Jan20 190320 946.25 949.50 943.50 948.75 +1.75 946 11,827 -120
Mar20 190320 952.50 956.00 950.25 955.00 +1.25 1,034 21,401 +19
May20 190320 958.50 962.25 956.50 960.50 +0.50 85 3,035 -2
Jul20 190320 966.00 970.25 964.75 968.25 +0.75 293 5,467 -60
Aug20 190320 970.00 970.00 970.00 970.00 +0.25 0 150 +0
Sep20 190320 969.00 969.00 969.00 969.00 +0.25 0 85 +0
Nov20 190320 972.25 974.50 969.00 972.50 +1.00 162 3,393 +31
Jan21 190320 978.50 978.50 978.50 978.50 +1.00 0 5 +0
Mar21 190320 978.50 978.50 978.50 978.50 +1.00 0 14 +0
Total Volume and Open Interest 109,944 686,170 -1,564
Soybean Meal(CBOT)
May19 190320 310.10 311.90 308.60 311.60 +0.80 40,284 200,351 -1,902
Jul19 190320 314.00 315.40 312.20 315.20 +0.90 13,243 112,940 +1,762
Aug19 190320 315.10 316.80 313.70 316.60 +0.70 3,074 21,178 +24
Sep19 190320 316.90 318.40 315.20 318.20 +0.70 1,443 17,280 -54
Oct19 190320 316.80 319.40 316.30 319.20 +0.70 1,273 17,435 -99
Dec19 190320 320.00 321.50 318.40 321.20 +0.60 7,722 54,771 +33
Jan20 190320 319.90 322.50 319.60 322.20 +0.60 85 5,457 +2
Mar20 190320 321.40 323.30 320.50 322.80 +0.30 468 12,195 +149
May20 190320 322.00 324.20 321.50 323.60 +0.50 209 6,762 +18
Jul20 190320 323.40 326.00 323.10 325.10 +0.50 114 2,333 +26
Total Volume and Open Interest 68,007 452,244 -2
Soybean Oil(CBOT)
May19 190320 29.29 29.40 29.20 29.27 +0.03 37,845 203,911 +454
Jul19 190320 29.60 29.71 29.52 29.60 +0.04 11,289 120,174 +815
Aug19 190320 29.74 29.85 29.66 29.75 +0.06 1,342 25,052 -118
Sep19 190320 29.90 30.01 29.81 29.89 +0.04 517 18,197 +109
Oct19 190320 29.99 30.12 29.96 30.03 +0.05 1,312 11,361 -372
Dec19 190320 30.37 30.43 30.23 30.31 +0.04 5,512 73,592 +1,058
Jan20 190320 30.57 30.67 30.50 30.56 +0.03 97 6,219 -2
Mar20 190320 30.93 30.96 30.79 30.84 +0.02 237 10,685 +57
May20 190320 31.16 31.23 31.09 31.13 +0.01 21 2,227 +1
Jul20 190320 31.41 31.49 31.37 31.41 +0.02 3 1,265 -1
Total Volume and Open Interest 58,188 475,235 +2,003
Canola(WCE)
Mar19 190314 456.2 456.2 456.2 456.2 +2.9      
May19 190320 463.4 466.1 463.2 464.7 +0.2 7,037 104,483 -1,075
Jul19 190320 472.9 473.9 471.6 472.5 +0.1 3,157 50,629 +405
Nov19 190320 485.4 485.9 483.9 484.9 +0.1 3,725 28,155 +1,818
Jan20 190320 491.0 491.6 489.9 490.6 +0.2 410 3,617 +151
Total Volume and Open Interest 14,355 187,756 +1,316
Corn(CBOT)
May19 190320 371.50 372.50 368.75 371.50 +0.25 169,237 786,945 +6,336
Jul19 190320 380.75 381.75 378.25 381.00 +0.25 90,975 389,102 +4,568
Sep19 190320 387.50 388.50 385.25 388.00 +0.50 27,685 218,204 +7,545
Dec19 190320 395.25 396.00 393.00 395.50 +0.25 36,789 297,249 -1,509
Mar20 190320 406.00 406.75 404.00 406.50 +0.50 3,764 62,345 +110
May20 190320 411.25 412.25 409.50 411.75 +0.50 1,655 9,143 +506
Jul20 190320 414.50 415.25 412.50 415.00 +0.50 1,085 21,309 +107
Sep20 190320 407.25 408.00 407.00 408.00 +1.00 26 2,724 +8
Dec20 190320 409.25 409.75 407.50 409.50 +0.50 671 13,306 +240
Mar21 190320 416.00 417.00 416.00 417.00 +0.50 0 104 +0
Total Volume and Open Interest 331,899 1,801,108 +17,915
Wheat(CBOT)
May19 190320 456.75 465.00 454.75 464.75 +8.25 58,389 236,844 +2,382
Jul19 190320 462.50 470.50 461.00 470.00 +7.25 20,221 127,805 +905
Sep19 190320 472.00 478.75 469.75 478.25 +7.00 7,410 54,842 +168
Dec19 190320 486.25 493.75 484.50 493.25 +7.00 3,469 61,626 +75
Mar20 190320 500.75 507.00 497.50 506.75 +7.50 872 9,175 +70
May20 190320 507.00 513.50 505.50 513.25 +7.50 678 2,823 +24
Total Volume and Open Interest 91,280 499,416 +3,694
Wheat(KCBT)
May19 190320 436.75 444.75 436.00 444.00 +8.25 30,628 159,233 +861
Jul19 190320 443.00 453.00 443.00 452.25 +7.25 17,062 91,354 +761
Sep19 190320 458.25 464.50 455.75 463.75 +6.75 6,345 30,304 +37
Dec19 190320 477.50 484.00 476.00 483.25 +6.00 6,133 30,065 +1,010
Mar20 190320 496.00 500.75 493.50 500.50 +5.50 469 4,725 +82
May20 190320 506.25 510.25 503.50 510.00 +5.50 51 2,272 -10
Jul20 190320 514.25 515.50 509.25 515.50 +5.25 14 1,324 +9
Total Volume and Open Interest 60,705 320,300 +2,750
Wheat(MGE)
May19 190320 565.00 573.50 564.00 571.50 +6.25 3,737 32,340 +293
Jul19 190320 562.50 570.25 562.25 569.00 +5.75 1,363 14,375 +275
Sep19 190320 568.50 575.00 567.50 573.50 +5.25 810 9,563 +20
Dec19 190320 580.00 586.50 580.00 584.75 +4.25 324 5,193 +54
Mar20 190320 592.50 598.50 592.50 596.25 +3.50 20 1,359 +3
May20 190320 603.75 603.75 603.75 603.75 +4.00 0 30 +0
Total Volume and Open Interest 6,254 62,871 +645
Oats(CBOT)
May19 190320 272.75 275.00 271.00 274.50 +1.50 249 3,179 -15
Jul19 190320 271.00 273.25 270.25 272.50 +0.50 117 713 +57
Sep19 190320 268.00 268.00 266.00 266.00 -0.25 0 61 +0
Dec19 190320 262.00 262.00 257.00 260.75 -0.25 0 580 +0
Total Volume and Open Interest 366 4,559 +42
Rough Rice(CBOT)
Mar19 190314 10.57 10.57 10.57 10.57 -0.02      
May19 190320 10.80 10.96 10.80 10.94 +0.16 292 7,397 -86
Jul19 190320 10.99 11.10 10.99 11.09 +0.14 18 292 +6
Sep19 190320 10.98 10.98 10.97 10.97 +0.11 1 20 +0
Total Volume and Open Interest 311 7,710 -80
Live Cattle(CME)
Apr19 190320 129.400 129.850 128.900 129.575 +0.445 37,284 73,525 -8,348
Jun19 190320 122.980 123.635 122.385 123.385 +0.655 41,903 191,779 +8,593
Aug19 190320 118.900 119.500 118.550 119.330 +0.600 15,974 87,469 +286
Oct19 190320 118.730 119.580 118.635 119.500 +0.750 8,746 58,388 +2,629
Dec19 190320 121.200 122.050 121.100 122.000 +0.770 2,841 21,286 +618
Feb20 190320 122.550 123.285 122.300 123.230 +0.900 532 4,379 +95
Total Volume and Open Interest 107,721 440,003 +4,009
Feeder Cattle(CME)
Mar19 190320 142.000 142.300 141.200 142.250 unch 1,678 4,818 -144
Apr19 190320 147.500 148.630 147.250 148.330 +0.530 6,723 12,419 -1,528
May19 190320 150.350 152.380 150.200 152.130 +1.595 6,693 20,084 +974
Aug19 190320 155.450 157.650 155.450 157.535 +1.955 2,009 10,966 +131
Sep19 190320 155.785 157.830 155.785 157.735 +1.835 531 1,932 +134
Oct19 190320 155.485 157.485 155.485 157.235 +1.585 416 1,271 +123
Nov19 190320 155.235 156.985 155.200 156.735 +1.750 73 498 +9
Total Volume and Open Interest 18,137 52,188 -292
Lean Hogs(CME)
Apr19 190320 71.250 73.830 70.550 73.830 +3.000 20,679 36,529 -2,972
May19 190320 79.000 82.150 79.000 82.150 +3.000 925 2,762 -203
Jun19 190320 87.550 90.250 87.300 90.250 +3.000 37,034 83,098 -1,006
Jul19 190320 90.080 93.080 90.050 93.080 +3.000 14,350 28,819 -1,930
Aug19 190320 91.000 93.980 90.700 93.980 +3.000 13,014 36,334 -804
Oct19 190320 80.000 83.150 80.000 83.135 +2.985 10,344 41,037 +666
Dec19 190320 74.500 76.885 74.035 76.730 +2.845 7,368 28,332 +2,206
Feb20 190320 75.080 78.035 75.080 77.180 +2.145 2,718 8,369 +1,119
Total Volume and Open Interest 108,666 274,216 -2,377
Class III Milk(CME)
Mar19 190320 14.93 15.01 14.92 14.94 +0.01 185 4,285 -7
Apr19 190320 15.02 15.12 14.94 15.10 +0.12 271 3,579 -6
May19 190320 15.22 15.33 15.18 15.31 +0.16 133 3,662 -4
Jun19 190320 15.54 15.60 15.45 15.60 +0.12 117 2,608 +29
Jul19 190320 15.95 16.00 15.87 16.00 +0.06 83 1,991 +6
Aug19 190320 16.18 16.25 16.13 16.25 +0.08 12 1,462 -4
Sep19 190320 16.39 16.45 16.33 16.44 +0.05 9 1,843 +0
Oct19 190320 16.38 16.40 16.32 16.39 +0.07 6 1,256 +0
Nov19 190320 16.25 16.26 16.18 16.26 +0.01 12 1,310 +7
Dec19 190320 16.15 16.15 16.12 16.13 -0.01 12 1,162 +0
Jan20 190320 15.80 15.80 15.80 15.80 unch 2 46 +0
Feb20 190320 15.78 15.78 15.78 15.78 +0.04 2 49 +2
Mar20 190320 15.75 15.75 15.75 15.75 unch 2 69 +2
Total Volume and Open Interest 846 23,325 +25
Cocoa(ICE)
May19 190320 2190 2201 2137 2143 -59 13,238 101,805 +811
Jul19 190320 2209 2213 2153 2159 -56 7,199 54,523 +831
Sep19 190320 2223 2226 2171 2176 -51 4,903 30,878 -307
Dec19 190320 2240 2240 2190 2197 -46 3,475 35,103 +313
Mar20 190320 2246 2246 2204 2212 -40 662 23,123 -95
May20 190320 2243 2243 2215 2224 -36 926 6,389 +386
Jul20 190320 2252 2252 2225 2233 -35 24 2,244 -2
Total Volume and Open Interest 30,447 257,227 +1,937
Coffee "C"(ICE)
Mar19 190319 93.45 93.45 93.45 93.45 -0.20 0 2 +0
May19 190320 96.60 96.80 94.35 94.75 -1.90 15,019 154,713 +640
Jul19 190320 99.50 99.55 97.10 97.45 -1.95 4,381 63,554 +40
Sep19 190320 102.30 102.30 99.90 100.25 -1.90 1,933 46,208 +116
Dec19 190320 106.00 106.10 103.75 104.10 -1.90 1,490 28,383 +101
Mar20 190320 109.95 109.95 107.60 107.95 -1.90 972 13,495 +205
Total Volume and Open Interest 24,967 330,528 +1,199
Orange Juice(ICE)
May19 190320 129.35 130.15 129.30 130.10 +0.85 1,067 15,456 -205
Jul19 190320 129.90 130.40 129.70 130.40 +0.60 119 2,892 +12
Sep19 190320 131.05 131.60 131.05 131.60 +0.50 62 1,207 -20
Nov19 190320 132.00 132.65 132.00 132.65 +0.85 26 562 +15
Jan20 190320 133.80 133.80 133.80 133.80 +0.85 25 216 +23
Mar20 190320 135.05 135.05 135.05 135.05 +0.85 24 177 -12
Total Volume and Open Interest 1,325 20,728 -186
Sugar #11(ICE)
May19 190320 12.76 12.80 12.68 12.74 -0.04 81,902 337,387 -11,748
Jul19 190320 12.97 12.99 12.87 12.95 -0.01 37,372 222,766 +2,759
Oct19 190320 13.29 13.32 13.20 13.30 +0.01 20,313 177,877 +173
Mar20 190320 14.17 14.20 14.09 14.17 unch 10,679 110,931 -2,090
May20 190320 14.28 14.28 14.21 14.27 -0.01 3,007 22,227 -10
Jul20 190320 14.31 14.34 14.26 14.33 -0.01 2,195 16,626 +1,058
Oct20 190320 14.45 14.46 14.39 14.46 -0.02 1,463 20,582 +845
Mar21 190320 14.96 15.00 14.92 14.97 -0.03 375 6,334 -33
Total Volume and Open Interest 157,623 917,554 -8,881
London Cocoa(LCE)
May19 190320 1651 1656 1612 1614 -36 5,780 70,084 -349
Jul19 190320 1624 1630 1591 1593 -29 4,147 44,025 -556
Sep19 190320 1625 1632 1597 1599 -24 3,070 36,833 +169
Dec19 190320 1632 1634 1605 1606 -21 3,779 56,805 -1,040
Mar20 190320 1634 1637 1611 1611 -18 1,605 29,751 +460
May20 190320 1640 1640 1616 1616 -16 655 16,134 +271
Jul20 190320 1638 1638 1623 1623 -15 147 8,469 -12
Total Volume and Open Interest 20,580 271,220 +42
London Sugar(LCE)
May19 190320 340.80 342.00 337.70 338.00 -3.80 7,776 41,195 +531
Aug19 190320 351.20 351.70 347.80 348.50 -3.30 4,107 29,018 +378
Oct19 190320 356.80 357.60 354.50 355.20 -2.40 1,082 14,106 +179
Dec19 190320 363.90 364.80 362.60 363.60 -1.70 510 5,684 +98
Mar20 190320 371.80 372.90 371.20 372.40 -0.80 173 5,037 -2
Total Volume and Open Interest 13,658 97,445 +1,191
Cotton(ICE)
May19 190320 75.53 75.88 75.15 75.50 -0.15 12,739 107,074 -242
Jul19 190320 76.62 76.95 76.28 76.56 -0.16 6,785 48,269 +480
Oct19 190320 75.56 75.56 75.47 75.47 +0.05 0 9 +0
Dec19 190320 74.88 75.00 74.68 74.99 +0.09 3,059 56,288 +598
Mar20 190320 75.66 75.74 75.63 75.73 +0.03 97 7,991 +71
May20 190320 76.08 76.09 76.08 76.08 unch 0 450 +0
Total Volume and Open Interest 22,755 221,972 +961
Lumber(CME)
May19 190320 385.5 386.6 377.6 381.1 -4.4 245 1,790 -3
Jul19 190320 385.7 387.0 380.6 382.0 -6.0 79 429 +4
Sep19 190320 381.9 381.9 381.9 381.9 -8.7 0 125 +0
Nov19 190320 382.8 382.8 382.8 382.8 -8.7 0 18 +0
Total Volume and Open Interest 324 2,362 +1
Crude Oil(NYM)
Apr19 190320 59.02 60.12 58.39 59.83 +0.80 157,241 67,480 -31,239
May19 190320 59.29 60.28 58.56 60.23 +0.94 512,123 418,752 +20,509
Jun19 190320 59.57 60.52 58.88 60.48 +0.90 118,196 265,222 -8,177
Jul19 190320 59.85 60.76 59.20 60.73 +0.85 59,731 148,322 +12,027
Aug19 190320 60.04 60.97 59.51 60.94 +0.81 33,544 111,630 +1,683
Sep19 190320 60.14 61.08 59.71 61.06 +0.77 53,913 131,893 -9,480
Oct19 190320 60.18 61.08 59.85 61.08 +0.75 30,088 80,219 +2,656
Nov19 190320 60.15 61.03 59.88 61.00 +0.71 10,768 58,409 +1,403
Dec19 190320 60.10 60.91 59.67 60.87 +0.68 64,624 199,520 -6,160
Jan20 190320 59.76 60.71 59.55 60.71 +0.69 11,423 56,730 +2,412
Feb20 190320 59.60 60.51 59.60 60.50 +0.65 11,345 26,725 +1,035
Mar20 190320 59.52 60.30 59.40 60.27 +0.62 21,761 55,690 -8,382
Apr20 190320 60.06 60.06 59.19 60.05 +0.60 8,490 13,474 -15
May20 190320 59.50 59.90 59.01 59.83 +0.58 3,175 14,741 -263
Jun20 190320 59.02 59.67 58.69 59.63 +0.55 13,713 59,988 +104
Jul20 190320 59.40 59.40 58.84 59.40 +0.53 700 12,536 +356
Total Volume and Open Interest 1,127,002 1,994,425 -20,769
e-miNY Crude Oil(NYM)
May19 190320 59.325 60.275 58.550 60.225 +0.925 5,067 1,250 +394
Jun19 190320 59.500 60.500 58.925 60.475 +0.900 116 323 +13
Jul19 190320 59.350 60.725 59.325 60.725 +0.850 1 70 +0
Aug19 190320 60.950 60.950 59.900 60.950 +0.825 2 73 +1
Sep19 190320 59.925 61.050 59.900 61.050 +0.750 1 59 +1
Oct19 190320 61.075 61.075 61.075 61.075 +0.750 0 23 +0
Nov19 190320 60.475 61.000 59.950 61.000 +0.700 0 41 +0
Dec19 190320 60.350 60.875 60.350 60.875 +0.675 0 133 +0
Jan20 190320 60.700 60.700 59.750 60.700 +0.675 0 26 +0
Feb20 190320 60.500 60.500 60.500 60.500 +0.650 0 21 +0
Total Volume and Open Interest 13,575 3,453 +57
NY Harbor ULSD(NYM)
Apr19 190320 199.00 201.41 197.50 200.81 +1.77 44,812 53,798 -5,094
May19 190320 198.91 201.55 197.64 201.03 +1.93 39,378 98,974 +1,813
Jun19 190320 199.06 201.72 197.87 201.34 +2.10 22,102 65,115 +903
Jul19 190320 200.20 202.24 198.53 201.94 +2.12 8,430 28,062 -367
Aug19 190320 200.15 202.99 199.39 202.70 +2.10 4,058 18,058 +392
Sep19 190320 201.87 203.95 200.45 203.68 +2.06 4,121 21,490 +520
Oct19 190320 202.05 204.60 201.36 204.60 +2.07 1,628 12,682 +430
Nov19 190320 202.23 205.44 202.23 205.40 +2.05 988 11,750 +188
Dec19 190320 204.43 206.33 202.89 206.10 +2.02 2,919 33,275 +494
Jan20 190320 204.38 206.73 203.57 206.73 +1.97 429 8,741 -235
Feb20 190320 204.45 207.03 204.14 206.79 +1.90 135 8,509 +47
Mar20 190320 204.19 206.34 203.82 206.34 +1.83 85 4,662 +37
Apr20 190320 203.00 205.14 203.00 205.14 +1.80 264 2,422 +13
May20 190320 202.50 204.24 202.50 204.24 +1.79 32 1,223 +2
Total Volume and Open Interest 129,660 387,585 -844
RBOB Gasoline(NYM)
Apr19 190320 189.30 191.90 187.87 191.66 +2.35 54,880 58,895 -4,574
May19 190320 187.67 189.96 186.19 189.73 +2.27 68,678 134,811 +10,658
Jun19 190320 186.36 188.67 184.97 188.39 +2.22 39,965 67,647 +238
Jul19 190320 184.86 187.29 183.76 187.08 +2.22 22,771 33,873 +2,466
Aug19 190320 183.09 185.44 182.04 185.33 +2.20 13,205 24,364 +124
Sep19 190320 180.18 183.06 179.77 182.96 +2.18 11,157 32,193 -578
Oct19 190320 167.45 170.55 167.26 170.45 +2.16 4,983 15,846 +436
Nov19 190320 164.93 167.95 164.82 167.84 +2.18 3,910 11,953 +795
Dec19 190320 163.85 166.29 163.05 166.19 +2.17 3,331 26,740 +192
Jan20 190320 162.76 165.77 162.63 165.70 +2.15 487 7,702 +73
Total Volume and Open Interest 224,124 418,089 +10,131
e-miNY RBOB Gasoline(NYM)
Apr19 190320 191.66 191.66 191.66 191.66 +2.35 1 1 +0
May19 190320 189.73 189.73 189.73 189.73 +2.27      
Jun19 190320 188.39 188.39 188.39 188.39 +2.22      
Jul19 190320 187.08 187.08 187.08 187.08 +2.22      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Apr19 190320 2.863 2.872 2.814 2.820 -0.054 102,225 103,143 -13,047
May19 190320 2.862 2.870 2.817 2.825 -0.047 70,544 247,237 +8,321
Jun19 190320 2.900 2.914 2.865 2.872 -0.043 22,378 84,586 +528
Jul19 190320 2.951 2.963 2.915 2.922 -0.041 24,987 106,311 +2,726
Aug19 190320 2.966 2.978 2.934 2.941 -0.038 11,566 67,515 +939
Sep19 190320 2.953 2.966 2.921 2.929 -0.037 9,551 106,410 +1,346
Oct19 190320 2.967 2.979 2.935 2.942 -0.037 13,034 106,873 +289
Nov19 190320 3.019 3.023 2.980 2.986 -0.036 6,230 60,641 -71
Dec19 190320 3.130 3.150 3.110 3.115 -0.033 3,024 56,752 -346
Jan20 190320 3.215 3.218 3.183 3.188 -0.032 5,021 41,688 +480
Feb20 190320 3.138 3.154 3.122 3.123 -0.030 1,202 21,506 -59
Mar20 190320 2.998 3.014 2.980 2.981 -0.028 2,070 35,203 +166
Apr20 190320 2.648 2.658 2.641 2.643 -0.011 2,178 35,847 +206
May20 190320 2.595 2.598 2.591 2.594 -0.008 747 19,405 +212
Jun20 190320 2.618 2.623 2.612 2.617 -0.008 520 12,611 +30
Jul20 190320 2.644 2.649 2.638 2.644 -0.007 580 10,132 +104
Total Volume and Open Interest 276,437 1,194,081 +1,868
Brent Crude Oil(ICE)
May19 190320 67.66 68.57 67.19 68.50 +0.89 208,526 351,164 -8,865
Jun19 190320 67.34 68.34 66.98 68.27 +0.85 158,480 462,261 -2,241
Jul19 190320 67.21 68.08 66.76 68.00 +0.81 58,686 223,287 +2,869
Aug19 190320 67.06 67.85 66.60 67.79 +0.77 32,545 120,781 -1,005
Sep19 190320 66.74 67.67 66.46 67.61 +0.74 38,862 186,199 +2,095
Oct19 190320 66.67 67.49 66.35 67.44 +0.72 22,668 82,170 +1,787
Nov19 190320 66.47 67.33 66.24 67.28 +0.70 16,631 101,992 +1,848
Dec19 190320 66.43 67.16 66.03 67.10 +0.69 55,413 250,242 +1,538
Jan20 190320 66.23 66.95 65.97 66.93 +0.65 3,138 55,647 -193
Feb20 190320 66.77 66.77 66.77 66.77 +0.64 2,289 42,555 -39
Mar20 190320 65.96 66.60 65.96 66.60 +0.62 3,483 35,377 -224
Apr20 190320 66.43 66.43 66.43 66.43 +0.61 1,829 22,510 +228
May20 190320 66.25 66.25 66.25 66.25 +0.60 959 18,270 +131
Jun20 190320 65.59 66.15 65.16 66.05 +0.59 10,987 91,268 -782
Total Volume and Open Interest 633,496 2,394,118 -648
Gas Oil(ICE)
Apr19 190320 610.50 619.50 607.75 618.50 +9.25 99,677 123,567 -10,982
May19 190320 612.25 621.00 609.00 620.00 +9.75 88,163 144,117 +4,944
Jun19 190320 612.00 622.00 610.50 621.00 +9.50 73,437 113,507 -6,042
Jul19 190320 615.00 623.50 612.75 622.75 +9.25 35,558 51,579 -5,753
Aug19 190320 617.25 625.75 615.00 625.00 +9.25 17,746 38,933 +1,919
Sep19 190320 620.00 628.25 617.75 627.75 +9.25 9,716 46,984 +1,997
Oct19 190320 624.00 631.00 620.25 630.25 +9.00 5,500 40,158 +2,082
Nov19 190320 624.25 631.00 621.25 630.25 +8.75 1,925 23,886 +517
Dec19 190320 624.25 630.75 621.00 630.00 +8.25 13,438 99,843 +140
Total Volume and Open Interest 355,056 882,476 -10,187
Ethanol(CBOT)
Apr19 190320 1.420 1.427 1.403 1.408 -0.001 491 633 -212
May19 190320 1.408 1.420 1.400 1.401 +0.002 344 496 +45
Jun19 190320 1.399 1.410 1.392 1.393 +0.008 36 137 +0
Jul19 190320 1.390 1.407 1.375 1.393 +0.018 13 39 +8
Aug19 190320 1.398 1.398 1.398 1.398 +0.018 0 12 +0
Sep19 190320 1.389 1.389 1.389 1.389 +0.018 0 12 +0
Oct19 190320 1.369 1.369 1.369 1.369 +0.018      
Nov19 190320 1.369 1.369 1.369 1.369 +0.018      
Total Volume and Open Interest 884 1,349 -159
WTI Crude Oil(ICE)
May19 190320 59.27 60.28 58.58 60.23 +0.94 47,801 68,481 +1,743
Jun19 190320 59.40 60.51 58.95 60.48 +0.90 45,442 117,205 -761
Jul19 190320 59.69 60.73 59.32 60.73 +0.85 26,832 39,348 +2,512
Aug19 190320 59.94 60.94 59.60 60.94 +0.81 13,115 21,363 +118
Sep19 190320 60.10 61.06 59.78 61.06 +0.77 10,958 40,984 +1,127
Oct19 190320 60.15 61.08 59.86 61.08 +0.75 8,244 15,989 +2,105
Nov19 190320 60.10 61.00 59.84 61.00 +0.71 1,647 7,007 -192
Dec19 190320 59.99 60.87 59.76 60.87 +0.68 14,239 122,374 -122
Jan20 190320 59.63 60.71 59.63 60.71 +0.69 256 6,674 -10
Feb20 190320 60.50 60.50 60.50 60.50 +0.65 180 4,932 +8
Mar20 190320 60.27 60.27 60.27 60.27 +0.62 275 9,955 +296
Apr20 190320 60.05 60.05 60.05 60.05 +0.60 20 4,045 +4
May20 190320 59.83 59.83 59.83 59.83 +0.58 25 2,168 +12
Jun20 190320 58.93 59.63 58.92 59.63 +0.55 2,085 31,826 -192
Jul20 190320 59.40 59.40 59.40 59.40 +0.53 20 2,425 -4
Aug20 190320 59.19 59.19 59.19 59.19 +0.51 0 2,828 +0
Total Volume and Open Interest 201,758 614,869 -2,375
US Dollar Index(ICE)
Jun19 190320 95.840 96.030 95.170 95.200 -0.630 7,961 43,744 -331
Sep19 190320 95.470 95.470 94.695 94.695 -0.620 13 521 +13
Dec19 190320 94.960 94.960 94.200 94.200 -0.620 2 157 +2
Total Volume and Open Interest 7,976 44,422 -11,746
Australian Dollar(CME)
Jun19 190320 70.99 71.62 70.67 71.53 +0.53 68,268 137,969 +1,383
Sep19 190320 70.92 71.69 70.92 71.66 +0.53 5 136 +1
Dec19 190320 71.80 71.80 71.80 71.80 +0.54 0 152 +0
Total Volume and Open Interest 68,479 139,124 -26,361
British Pound(CME)
Jun19 190320 133.26 133.31 132.03 133.04 -0.24 109,185 136,775 +559
Sep19 190320 133.39 133.62 132.83 133.61 -0.24 18 436 +15
Dec19 190320 133.94 134.16 133.44 134.16 -0.24 0 156 +0
Total Volume and Open Interest 110,620 139,812 -52,994
Canadian Dollar(CME)
Jun19 190320 75.22 75.60 75.09 75.52 +0.21 50,015 133,539 +3,815
Sep19 190320 75.29 75.70 75.27 75.67 +0.20 90 2,595 +29
Dec19 190320 75.50 75.83 75.45 75.83 +0.20 47 1,946 -9
Mar20 190320 75.63 76.00 75.62 75.99 +0.20 3 93 +2
Total Volume and Open Interest 55,884 170,021 +756
Japanese Yen(CME)
Jun19 190320 90.37 91.09 90.14 91.03 +0.64 72,358 152,300 +924
Sep19 190320 91.03 91.68 90.88 91.68 +0.64 3 164 -2
Dec19 190320 92.33 92.33 92.33 92.33 +0.64 2 230 +2
Total Volume and Open Interest 72,522 155,998 -51,323
Swiss Franc(CME)
Jun19 190320 100.90 101.91 100.73 101.88 +0.95 16,173 76,395 +975
Sep19 190320 102.00 102.75 101.63 102.75 +0.96 0 27 +0
Dec19 190320 103.62 103.62 102.62 103.62 +0.97 0 18 +0
Total Volume and Open Interest 16,173 76,456 -30,909
EuroFX(CME)
Jun19 190320 114.33 115.35 114.20 115.32 +0.93 129,957 465,821 +2,598
Sep19 190320 115.17 116.21 115.11 116.19 +0.94 87 7,835 +5
Dec19 190320 116.10 117.07 116.08 117.06 +0.94 67 2,071 +18
Total Volume and Open Interest 144,547 480,083 -58,167
Mexican Peso(CME)
Apr19 190320 530.38 530.38 530.38 530.38 +6.50 9 38 +8
May19 190320 528.13 528.13 528.13 528.13 +6.50      
Total Volume and Open Interest 48,420 235,967 -89,051
Brazilian Real(CME)
Apr19 190320 262.95 267.30 262.45 267.00 +2.45 2,692 15,952 -246
May19 190320 266.55 266.75 262.80 266.55 +2.45 16 217 +9
Jun19 190320 266.00 266.00 263.10 266.00 +2.50 1 1,211 +1
Jul19 190320 265.45 265.45 265.45 265.45 +2.55      
Total Volume and Open Interest 2,709 17,380 -236
30-Year T-Bonds(CBOT)
Mar19 190320 146~150 147~000 146~140 146~290 +0~140 5,529 10,021 -2,511
Jun19 190320 145~250 147~050 145~230 146~310 +1~060 189,551 958,097 -1,825
Sep19 190320 145~060 146~120 145~060 146~120 +1~060 0 1 +0
Total Volume and Open Interest 195,080 968,119 -4,336
10-Year T-Notes(CBOT)
Mar19 190320 122~180 122~235 122~165 122~220 +0~060 16,169 27,043 -10,887
Jun19 190320 122~240 123~170 122~230 123~130 +0~205 963,883 3,881,572 +10,062
Sep19 190320 122~245 123~130 122~240 123~130 +0~205      
Total Volume and Open Interest 980,052 3,908,615 -825
5-Year T-Notes(CBOT)
Mar19 190320 114~296 115~106 114~266 115~076 +0~124 3,593 83,603 -13,531
Jun19 190320 114~296 115~150 114~292 115~116 +0~134 575,330 4,180,876 +31,563
Sep19 190320 115~116 115~116 115~116 115~116 +0~134      
Total Volume and Open Interest 578,923 4,264,479 +18,032
2 Year T-Notes(CBOT)
Mar19 190320 106~037 106~074 106~037 106~074 +0~042 1,621 5,271 -175
Jun19 190320 106~056 106~115 106~053 106~104 +0~046 308,482 3,013,166 +10,815
Sep19 190320 106~104 106~104 106~104 106~104 +0~046      
Total Volume and Open Interest 310,103 3,018,437 +10,640
Eurodollars(CME)
Jun19 190320 97.390 97.415 97.390 97.400 +0.005 235,187 1,390,689 -10,296
Sep19 190320 97.410 97.455 97.405 97.435 +0.020 199,979 1,187,354 -19,921
Dec19 190320 97.400 97.460 97.395 97.450 +0.050 218,158 1,721,228 -3,463
Mar20 190320 97.475 97.560 97.470 97.550 +0.070 155,894 1,014,105 -12,056
Jun20 190320 97.530 97.640 97.530 97.625 +0.090 178,570 975,687 +6,293
Sep20 190320 97.585 97.705 97.585 97.690 +0.100 99,189 850,947 +1,539
Dec20 190320 97.600 97.725 97.595 97.705 +0.105 166,305 990,661 +19,614
Mar21 190320 97.640 97.770 97.635 97.745 +0.105 105,916 615,283 +4,148
Jun21 190320 97.645 97.775 97.645 97.750 +0.100 67,823 410,320 +4,490
Sep21 190320 97.655 97.785 97.650 97.755 +0.100 48,864 402,856 +6,447
Dec21 190320 97.640 97.770 97.635 97.740 +0.095 58,938 464,592 +2,281
Mar22 190320 97.630 97.755 97.630 97.730 +0.095 67,947 332,106 +9,872
Jun22 190320 97.615 97.735 97.615 97.710 +0.090 32,760 241,679 -1,212
Sep22 190320 97.600 97.710 97.595 97.685 +0.085 20,317 169,833 -1,396
Dec22 190320 97.570 97.675 97.565 97.650 +0.080 17,757 160,281 +1,355
Mar23 190320 97.545 97.645 97.540 97.625 +0.080 15,129 86,745 +259
Jun23 190320 97.510 97.610 97.510 97.595 +0.080 12,663 73,233 -16
Sep23 190320 97.480 97.575 97.480 97.560 +0.080 10,988 75,175 +1,880
Total Volume and Open Interest 1,889,191 11,590,536 -1,235,588
Ultra T-Bond(CBOT)
Mar19 190320 161~18 161~18 161~09 161~13 +0~21 684 10,549 -2,308
Jun19 190320 161~26 163~21 161~23 163~10 +1~18 82,038 1,110,674 +4,582
Sep19 190320 163~10 163~10 163~10 163~10 +1~18      
Total Volume and Open Interest 82,722 1,121,223 +2,274
Ultra 10-Yr T-Note(CBOT)
Mar19 190320 131~030 131~090 130~305 131~060 +0~070 3,003 3,785 -2,187
Jun19 190320 130~180 131~180 130~175 131~145 +0~270 115,662 665,721 +7,506
Sep19 190320 131~145 131~145 131~145 131~145 +0~270      
Total Volume and Open Interest 118,665 669,506 +5,319
30 Day Federal Funds(CBOT)
Mar19 190320 97.600 97.600 97.595 97.595 -0.005 2,341 110,965 +491
Apr19 190320 97.600 97.600 97.595 97.595 -0.005 17,548 248,999 -7,247
May19 190320 97.600 97.610 97.600 97.605 unch 4,699 182,111 -62
Jun19 190320 97.605 97.615 97.605 97.610 unch 12,509 102,129 -713
Jul19 190320 97.620 97.635 97.615 97.620 unch 14,878 214,757 +1,151
Aug19 190320 97.625 97.650 97.625 97.635 +0.005 8,481 124,346 -1,250
Total Volume and Open Interest 121,388 1,729,487 -2,695
Japanese Govt Bonds(SGX)
Jun19 190320 152.84 152.85 152.71 152.73 -0.12 1,181 18,142 -462
Sep19 190320 152.73 152.73 152.73 152.73 -0.12      
Dec19 190320 152.73 152.73 152.73 152.73 -0.12      
Total Volume and Open Interest 1,181 18,142 -462
Euro-Buxl(EUREX)
Jun19 190320 184.64 186.16 184.44 185.56 +0.78 25,517 242,595 +5,419
Sep19 190320 184.06 184.06 184.06 184.06 +0.78 0 63 +61
Dec19 190320 183.16 183.16 183.16 183.16 +0.78      
Total Volume and Open Interest 25,517 242,658 +5,480
Euro-Bund(EUREX)
Jun19 190320 163.89 164.53 163.84 164.25 +0.29 454,397 1,954,339 +93,177
Sep19 190320 165.94 166.58 165.94 166.29 +0.30 1,310 6,848 +1,965
Dec19 190320 164.18 164.18 164.18 164.18 +0.29      
Total Volume and Open Interest 455,707 1,961,187 +95,142
Euro-Bobl(EUREX)
Jun19 190320 132.33 132.49 132.28 132.40 +0.07 307,887 1,390,807 +35,434
Sep19 190320 132.18 132.25 132.18 132.25 +0.07 0 34 +0
Dec19 190320 132.77 132.77 132.77 132.77 +0.07      
Total Volume and Open Interest 307,887 1,390,841 +35,434
Euro-Schatz(EUREX)
Jun19 190320 111.80 111.83 111.79 111.82 +0.01 212,918 1,872,258 +46,539
Sep19 190320 111.76 111.76 111.76 111.76 +0.01 0 500 +0
Dec19 190320 110.92 110.92 110.92 110.92 +0.00      
Total Volume and Open Interest 212,918 1,872,758 +46,539
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190320 100.300 100.300 100.300 100.300 unch 300 1,793 -147
Sep19 190320 100.290 100.290 100.290 100.290 -0.005 100 2,178 +0
Total Volume and Open Interest 610 11,065 -156
Long Gilt(LIFFE)
Mar19 190320 124~13 124~17 124~12 124~17 +0~14 4,455 68,868 -2,822
Jun19 190320 127~06 127~23 127~05 127~21 +0~18 157,862 653,416 +4,500
Total Volume and Open Interest 162,317 722,334 +1,678
3-Mth Short Sterling(LIFFE)
Mar19 190320 99.15 99.16 99.15 99.16 +0.00 22,730 537,599 -5,335
Jun19 190320 99.13 99.14 99.12 99.14 +0.01 64,307 516,332 +2,627
Sep19 190320 99.08 99.11 99.08 99.11 +0.02 84,072 485,274 -11,117
Dec19 190320 99.04 99.07 99.03 99.06 +0.03 103,771 664,991 +13,956
Mar20 190320 98.99 99.04 98.99 99.03 +0.04 92,372 350,371 -6,891
Jun20 190320 98.95 99.00 98.95 98.99 +0.04 85,689 399,976 +16,724
Total Volume and Open Interest 798,238 4,156,813 +2,562
3-Mth Euribor(LIFFE)
Jun19 190320 100.300 100.300 100.295 100.300 unch 72,295 725,944 -5,495
Sep19 190320 100.290 100.295 100.285 100.290 unch 54,584 666,365 +1,844
Dec19 190320 100.285 100.290 100.275 100.280 unch 56,032 622,510 -14,799
Total Volume and Open Interest 623,621 4,696,740 -488,057
3-Mth Aus T-Bills(SFE)
Jun19 190320 98.29 98.34 98.29 98.33 +0.03 23,028 239,449 -1,542
Sep19 190320 98.39 98.44 98.39 98.43 +0.04 27,690 255,150 +2,144
Dec19 190320 98.44 98.49 98.44 98.48 +0.04 21,022 259,931 +2,985
Mar20 190320 98.48 98.52 98.48 98.51 +0.03 20,697 200,052 -1,526
Jun20 190320 98.49 98.52 98.49 98.51 +0.02 11,751 155,272 +3,184
Sep20 190320 98.48 98.52 98.48 98.51 +0.02 7,795 84,046 +2,857
Dec20 190320 98.47 98.50 98.47 98.49 +0.02 1,926 61,933 -59
Mar21 190320 98.44 98.46 98.44 98.46 +0.02 2,594 21,812 -1,139
Jun21 190320 98.43 98.44 98.43 98.44 +0.02 7 2,607 +0
Sep21 190320 98.41 98.41 98.41 98.41 +0.03 0 1,091 +0
Total Volume and Open Interest 116,512 1,284,074 +6,904
10-Year Aus T-Bonds(SFE)
Jun19 190320 98.07 98.08 98.05 98.06 -0.01 88,326 1,226,164 +3,620
Sep19 190320 98.06 98.06 98.06 98.06 -0.01      
Total Volume and Open Interest 88,326 1,226,164 -71,513
3-Year Aus T-Bonds(SFE)
Jun19 190320 98.55 98.58 98.54 98.56 +0.01 83,980 1,267,966 -11,009
Sep19 190320 98.59 98.59 98.59 98.59 +0.01      
Total Volume and Open Interest 83,980 1,267,966 -149,751
Gold(CMX)
Apr19 190320 1306.0 1317.2 1298.1 1301.7 -4.8 176,492 231,676 -13,858
Jun19 190320 1311.8 1323.3 1304.3 1307.8 -4.9 24,627 195,280 +2,432
Aug19 190320 1318.1 1329.2 1310.5 1314.0 -4.9 2,862 40,936 +253
Oct19 190320 1320.7 1333.0 1316.5 1319.8 -5.1 104 5,779 +22
Dec19 190320 1330.9 1341.1 1322.9 1325.8 -5.1 1,175 26,728 -278
Feb20 190320 1332.9 1343.2 1328.2 1331.9 -5.1 25 9,786 -11
Apr20 190320 1341.5 1348.3 1337.7 1337.7 -5.2 118 2,968 -118
Jun20 190320 1344.9 1344.9 1343.5 1343.5 -5.2 6 1,581 -6
Aug20 190320 1349.2 1349.2 1349.2 1349.2 -5.2 0 4 +0
Oct20 190320 1354.3 1354.3 1354.3 1354.3 -5.2 0 6 +0
Dec20 190320 1359.5 1359.5 1359.5 1359.5 -5.2 0 1,243 +0
Total Volume and Open Interest 205,643 517,342 -11,524
Silver(CMX)
Mar19 190320 1528.5 1529.0 1522.0 1524.5 -5.6 0 65 +0
May19 190320 1536.0 1556.5 1526.5 1531.8 -5.4 44,445 134,979 +700
Jul19 190320 1546.0 1565.0 1536.5 1541.1 -5.5 643 27,031 +153
Sep19 190320 1554.0 1569.0 1547.0 1550.5 -5.4 105 7,877 +31
Dec19 190320 1565.0 1585.5 1560.0 1564.2 -5.5 176 14,981 +73
Mar20 190320 1597.5 1597.5 1577.6 1577.6 -5.6 0 711 +0
May20 190320 1585.9 1585.9 1585.9 1585.9 -5.6 0 4 +0
Total Volume and Open Interest 45,529 187,144 +948
Platinum(NYMEX)
Apr19 190320 852.9 868.3 850.4 859.6 +7.0 15,766 40,112 -2,403
Jul19 190320 858.1 873.4 855.6 864.7 +6.9 2,854 33,146 +1,750
Oct19 190320 868.8 878.2 865.9 870.1 +7.0 114 1,208 +56
Jan20 190320 872.7 883.3 871.5 875.4 +7.1 30 373 +28
Total Volume and Open Interest 18,764 74,840 -569
Palladium(NYMEX)
Mar19 190320 1583.50 1589.10 1580.80 1580.80 +11.10 1 40 -2
Jun19 190320 1554.00 1565.50 1548.30 1560.40 +8.50 3,763 23,997 +201
Sep19 190320 1538.00 1552.00 1536.00 1548.50 +8.90 174 2,377 +16
Total Volume and Open Interest 3,952 27,136 +218
Copper(CMX)
Mar19 190320 291.45 293.40 290.50 291.55 -0.40 319 1,217 +19
May19 190320 291.95 294.20 290.75 292.10 -0.20 60,302 127,956 -761
Jul19 190320 292.70 295.00 291.60 293.00 -0.05 8,083 51,587 +1,243
Sep19 190320 293.75 295.25 292.25 293.65 +0.05 2,296 35,499 +362
Dec19 190320 293.45 295.70 293.45 294.25 +0.10 603 25,174 +73
Total Volume and Open Interest 71,948 256,622 +1,020
E-mini DJIA Index(CBOT)
Jun19 190320 25913 25967 25696 25729 -177 138,471 79,789 +876
Sep19 190320 25880 25989 25723 25754 -176 102 174 +25
Dec19 190320 25768 25985 25766 25768 -173 1 7 +1
Mar20 190320 25759 25759 25759 25759 -161      
Total Volume and Open Interest 138,574 79,970 +902
S & P 500(CME)
Jun19 190320 2838.00 2849.00 2818.50 2827.00 -9.50 2,207 17,517 +1,619
Sep19 190320 2832.00 2832.00 2832.00 2832.00 -9.60 0 1 +0
Dec19 190320 2836.50 2836.50 2836.50 2836.50 -9.80 0 5 +0
Mar20 190320 2841.60 2841.60 2841.60 2841.60 -8.70      
Total Volume and Open Interest 2,207 17,523 +1,619
S & P 500 E-Mini(CME)
Jun19 190320 2837.25 2849.25 2817.25 2827.00 -9.50 1,036,540 2,435,313 +17,369
Sep19 190320 2841.50 2854.25 2822.50 2832.00 -9.50 1,044 9,266 +229
Dec19 190320 2837.50 2858.00 2828.00 2836.50 -9.75 15 986 +4
Mar20 190320 2841.50 2860.25 2841.50 2841.50 -8.75 7 2,085 +2
Total Volume and Open Interest 1,037,606 2,447,650 +17,604
NASDAQ 100 E-Mini(CME)
Jun19 190320 7378.00 7458.00 7349.50 7409.50 +33.00 366,874 196,310 +517
Sep19 190320 7397.75 7484.00 7379.00 7437.25 +32.25 126 699 +27
Dec19 190320 7500.50 7501.50 7413.25 7460.25 +31.25 0 6 +0
Total Volume and Open Interest 367,002 197,019 +546
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 190320 1903.60 1908.50 1878.40 1888.80 -15.10 17,492 62,854 -320
Sep19 190320 1892.20 1909.10 1885.50 1892.20 -14.00 0 109 +0
Total Volume and Open Interest 17,492 62,963 -320
Volatility Index(CBOE)
Mar19 190319 13.00 13.05 12.35 12.35 -0.58 61,010 50,798 -11,734
Apr19 190320 15.10 15.55 14.80 15.33 +0.20 93,428 214,208 +14,082
May19 190320 15.87 16.20 15.66 16.13 +0.20 26,602 45,636 +3,674
Jun19 190320 16.26 16.50 16.05 16.43 +0.16 13,434 28,541 +632
Total Volume and Open Interest 205,350 342,406 -27,295
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190320 941.60 941.60 941.60 941.60 -6.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190320 1559.60 1569.20 1538.50 1546.80 -11.90 128,822 454,109 +3,045
Sep19 190320 1563.60 1571.80 1543.20 1550.80 -11.80 1 127 +1
Dec19 190320 1553.40 1553.40 1553.40 1553.40 -10.60      
Total Volume and Open Interest 128,823 454,236 +3,046
Nikkei 225(CME)
Jun19 190320 21420 21490 21255 21290 -130 5,862 23,099 -73
Sep19 190320 21255 21435 21255 21255 -125 0 1 +0
Total Volume and Open Interest 5,862 23,100 -73
Nikkei 225(SGX)
Jun19 190320 21390 21495 21310 21445 +65 60,246 127,186 -1,193
Sep19 190320 21410 21410 21245 21405 +65 0 61 +0
Dec19 190320 21245 21245 21245 21245 +65 0 4,791 +0
Total Volume and Open Interest 60,446 145,406 -1,393
Nikkei 225 Mini(JPX)
Jun19 190320 21390 21495 21310 21430 +60 623,028 235,054 +2,783
Sep19 190320 21325 21435 21255 21390 +80 9,659 4,315 +182
Dec19 190320 21165 21255 21080 21200 +60 227 1,963 -41
Total Volume and Open Interest 673,022 358,775 +3,344
Nikkei 225(JPX)
Jun19 190320 21390 21500 21310 21430 +60 44,244 270,581 +1,139
Sep19 190320 21320 21410 21270 21390 +80 464 5,909 +96
Dec19 190320 21190 21230 21110 21200 +60 9 36,164 +499
Total Volume and Open Interest 44,728 385,073 +1,235
Nikkei 225(CME) Yen
Jun19 190320 21410 21465 21230 21270 -120 16,802 54,117 -399
Sep19 190320 21205 21380 21185 21205 -120 0 1 +0
Dec19 190320 21045 21045 21045 21045 -115      
Total Volume and Open Interest 16,833 54,219 -399
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190320 21330 21400 21250 21270 -120 1 2 +1
Sep19 190320 21210 21210 21210 21210 -120      
Total Volume and Open Interest 1 2 +1
CAC 40(EURONEXT)
Apr19 190320 5408.0 5416.0 5370.0 5372.0 -42.0 50,111 307,525 -11,396
May19 190320 5343.0 5343.0 5310.0 5310.0 -41.0 2 194 +58
Jun19 190320 5280.0 5280.0 5242.5 5243.5 -40.5 130 32,663 +43
Total Volume and Open Interest 52,243 405,892 -9,295
Hang Seng Index(HKFE)
Mar19 190320 29500 29630 29261 29326 -168 220,224 130,708 +1,560
Apr19 190320 29568 29658 29308 29370 -164 2,261 7,363 +1,014
Total Volume and Open Interest 223,168 157,776 +2,690
DAX(EUREX)
Jun19 190320 11745.0 11750.5 11587.0 11635.5 -170.5 87,937 127,145 +8,350
Sep19 190320 11687.0 11691.5 11592.0 11623.0 -170.5 161 479 +24
Dec19 190320 11610.0 11610.0 11610.0 11610.0 -171.0      
Total Volume and Open Interest 88,098 127,624 +8,374
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190320 11741.0 11747.0 11587.0 11635.5 -170.5 40,952 12,272 +2,677
Sep19 190320 11725.0 11725.0 11577.0 11623.0 -170.5 42 117 +6
Total Volume and Open Interest 40,994 12,389 +2,683
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190320 3314 3319 3287 3295 -33 764,633 3,979,256 +54,287
Sep19 190320 3302 3307 3276 3284 -33 56 25,780 +0
Total Volume and Open Interest 764,775 4,189,536 +54,276
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190320 9325 9331 9248 9285 -64 27,878 174,492 +985
Sep19 190320 9258 9258 9236 9254 -64 1 223 +1
Total Volume and Open Interest 27,881 174,716 +985
FT-SE 100(EURONEXT)
Jun19 190320 7205.00 7259.50 7190.50 7217.00 -29.00 71,158 649,814 +2,308
Sep19 190320 7148.50 7148.50 7148.50 7148.50 -29.00 2 2,227 +1
Dec19 190320 7111.50 7111.50 7111.50 7111.50 -29.00 0 1,002 +0
Total Volume and Open Interest 71,160 653,043 +2,309
SPI 200(SFE)
Mar19 190320 6186.0 6227.0 6157.0 6174.0 -14.0 146,035 338,674 -20,484
Jun19 190320 6175.0 6216.0 6145.0 6162.0 -16.0 109,472 119,294 +57,909
Sep19 190320 6104.0 6104.0 6104.0 6104.0 -16.0 0 2,841 +0
Total Volume and Open Interest 256,050 464,255 +37,710
FTSE MIB(ISE)
Jun19 190320 20795.00 20935.00 20780.00 20793.00 -88.00 14,944 81,140 +1,150
Sep19 190320 20700.00 20780.00 20650.00 20661.00 -88.00 33 106 +17
Dec19 190320 20550.00 20550.00 20531.00 20531.00 -88.00 2 6 +1
Total Volume and Open Interest 14,979 81,252 +1,168
KOSPI 200(KFE)
Jun19 190320 281.00 281.20 280.75 280.90 +0.35 136,444 313,498 -1,560
Sep19 190320 281.35 281.35 281.05 281.15 +0.40 134 2,749 +24
Dec19 190320 280.05 280.05 279.60 279.60 -1.60 1 27,433 +1,001
Total Volume and Open Interest 136,579 363,764 -535
GSCI(CME)
Apr19 190320 434.80 439.30 433.80 439.05 +3.75 102 13,278 +100
May19 190320 441.40 441.40 437.35 441.40 +3.75      
Jun19 190320 441.95 441.95 441.95 441.95 +3.75      
Total Volume and Open Interest 102 13,278 +100
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