Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190321 906.00 912.00 903.50 910.50 +4.50 78,731 307,193 -559
Jul19 190321 919.50 925.75 917.25 924.25 +4.75 31,066 188,531 +1,225
Aug19 190321 925.50 931.75 923.50 930.25 +4.25 3,966 22,098 +108
Sep19 190321 930.25 936.75 928.75 935.25 +4.50 2,088 9,159 -2
Nov19 190321 940.25 946.50 938.25 944.75 +4.50 21,659 116,809 +2,321
Jan20 190321 948.50 955.00 946.75 953.00 +4.25 1,267 11,971 +144
Mar20 190321 954.50 960.75 953.00 958.75 +3.75 1,995 21,411 +10
May20 190321 960.00 966.25 959.00 964.25 +3.75 369 3,018 -17
Jul20 190321 968.75 973.50 966.50 971.75 +3.50 529 5,490 +23
Aug20 190321 973.50 973.50 973.50 973.50 +3.50 0 150 +0
Sep20 190321 972.00 972.00 972.00 972.00 +3.00 0 85 +0
Nov20 190321 973.00 977.25 971.50 976.00 +3.50 139 3,446 +53
Jan21 190321 975.75 981.00 975.75 981.00 +2.50 0 5 +0
Mar21 190321 981.00 981.00 981.00 981.00 +2.50 0 14 +0
Total Volume and Open Interest 141,809 689,476 +3,306
Soybean Meal(CBOT)
May19 190321 311.30 315.80 310.40 315.30 +3.70 50,809 200,793 +442
Jul19 190321 315.00 319.30 314.00 318.90 +3.70 23,371 114,321 +1,381
Aug19 190321 316.50 320.60 315.50 320.30 +3.70 4,978 22,265 +1,087
Sep19 190321 318.20 322.10 317.20 321.80 +3.60 1,611 17,205 -75
Oct19 190321 319.40 323.20 318.10 322.90 +3.70 1,148 17,426 -9
Dec19 190321 321.20 325.20 320.20 324.90 +3.70 9,194 54,893 +122
Jan20 190321 322.20 326.00 321.30 325.80 +3.60 293 5,433 -24
Mar20 190321 322.80 326.50 322.10 326.30 +3.50 705 12,361 +166
May20 190321 323.30 327.00 322.80 326.60 +3.00 132 6,797 +35
Jul20 190321 325.00 328.80 324.50 328.10 +3.00 118 2,366 +33
Total Volume and Open Interest 92,444 455,438 +3,194
Soybean Oil(CBOT)
May19 190321 29.32 29.47 29.08 29.10 -0.17 51,393 207,141 +3,230
Jul19 190321 29.66 29.79 29.40 29.42 -0.18 18,056 121,928 +1,754
Aug19 190321 29.76 29.93 29.54 29.56 -0.19 2,709 25,260 +208
Sep19 190321 29.94 30.09 29.69 29.71 -0.18 768 18,335 +138
Oct19 190321 30.10 30.22 29.84 29.85 -0.18 934 11,427 +66
Dec19 190321 30.36 30.51 30.12 30.14 -0.17 7,485 74,030 +438
Jan20 190321 30.70 30.75 30.38 30.39 -0.17 284 6,279 +60
Mar20 190321 30.97 31.03 30.65 30.66 -0.18 1,096 11,301 +616
May20 190321 31.25 31.32 30.94 30.95 -0.18 237 2,388 +161
Jul20 190321 31.25 31.59 31.23 31.23 -0.18 139 1,361 +96
Total Volume and Open Interest 83,164 482,002 +6,767
Canola(WCE)
Mar19 190314 456.2 456.2 456.2 456.2 +2.9      
May19 190321 464.7 468.9 462.5 468.2 +3.5 8,056 105,775 +1,292
Jul19 190321 473.0 477.3 470.5 476.6 +4.1 4,439 52,152 +1,523
Nov19 190321 485.2 489.2 482.9 488.9 +4.0 2,244 28,544 +389
Jan20 190321 490.6 495.1 490.6 495.0 +4.4 163 3,684 +67
Total Volume and Open Interest 14,965 191,050 +3,294
Corn(CBOT)
May19 190321 371.00 377.50 370.50 376.25 +4.75 159,377 788,001 +1,056
Jul19 190321 380.50 386.75 380.25 385.50 +4.50 66,793 394,196 +5,094
Sep19 190321 387.50 392.75 387.00 391.75 +3.75 29,982 218,392 +188
Dec19 190321 395.25 399.50 395.00 398.75 +3.25 35,674 299,214 +1,965
Mar20 190321 406.00 410.00 406.00 409.00 +2.50 5,143 61,788 -557
May20 190321 411.25 415.00 411.25 414.25 +2.50 1,143 9,322 +179
Jul20 190321 415.00 418.00 414.75 417.25 +2.25 2,147 21,909 +600
Sep20 190321 406.75 410.25 406.25 408.50 +0.50 391 2,889 +165
Dec20 190321 408.50 411.50 408.25 410.00 +0.50 1,012 13,538 +232
Mar21 190321 416.50 417.25 415.25 417.25 +0.25 3 104 +0
Total Volume and Open Interest 301,714 1,810,048 +8,940
Wheat(CBOT)
May19 190321 464.50 467.50 458.00 466.50 +1.75 53,498 237,453 +609
Jul19 190321 468.75 472.00 463.50 471.50 +1.50 22,698 126,765 -1,040
Sep19 190321 477.00 480.25 472.50 480.00 +1.75 6,422 55,575 +733
Dec19 190321 491.75 494.75 487.25 494.75 +1.50 3,569 61,876 +250
Mar20 190321 506.00 508.00 500.75 507.75 +1.00 1,220 9,066 -109
May20 190321 510.25 514.50 507.75 514.25 +1.00 393 2,927 +104
Total Volume and Open Interest 88,323 500,240 +824
Wheat(KCBT)
May19 190321 444.00 448.25 439.25 447.00 +3.00 23,690 162,007 +2,774
Jul19 190321 452.50 456.00 448.00 455.25 +3.00 11,783 91,335 -19
Sep19 190321 463.75 467.25 459.75 466.50 +2.75 3,147 30,713 +409
Dec19 190321 482.75 486.25 479.00 485.25 +2.00 2,142 30,215 +150
Mar20 190321 502.25 503.00 496.50 501.50 +1.00 747 4,879 +154
May20 190321 507.25 512.50 506.25 510.75 +0.75 337 2,321 +49
Jul20 190321 516.00 517.00 512.50 516.25 +0.75 1 1,324 +0
Total Volume and Open Interest 41,848 323,818 +3,518
Wheat(MGE)
May19 190321 570.25 574.75 565.50 571.25 -0.25 5,490 31,165 -1,175
Jul19 190321 568.75 572.25 564.50 571.25 +2.25 2,225 15,055 +680
Sep19 190321 573.00 576.00 569.75 575.75 +2.25 688 9,466 -97
Dec19 190321 583.00 587.00 581.25 587.00 +2.25 158 5,208 +15
Mar20 190321 592.50 598.00 592.25 598.00 +1.75 21 1,360 +1
May20 190321 603.50 603.50 603.50 603.50 -0.25 0 30 +0
Total Volume and Open Interest 8,582 62,295 -576
Oats(CBOT)
May19 190321 273.25 281.00 272.00 280.75 +6.25 354 3,244 +65
Jul19 190321 271.75 278.00 271.75 277.00 +4.50 84 778 +65
Sep19 190321 269.25 269.25 269.25 269.25 +3.25 1 62 +1
Dec19 190321 260.00 261.75 260.00 261.75 +1.00 4 583 +3
Total Volume and Open Interest 443 4,693 +134
Rough Rice(CBOT)
May19 190321 10.94 11.10 10.94 11.09 +0.15 225 7,418 +21
Jul19 190321 11.09 11.22 11.09 11.21 +0.13 10 293 +1
Sep19 190321 11.00 11.10 11.00 11.10 +0.13 5 20 +0
Nov19 190321 10.99 11.14 10.99 11.14 +0.16 0 1 +0
Total Volume and Open Interest 240 7,732 +22
Live Cattle(CME)
Apr19 190321 129.685 130.450 128.985 129.900 +0.325 27,883 69,848 -3,677
Jun19 190321 123.385 124.450 122.785 123.900 +0.515 39,311 195,611 +3,832
Aug19 190321 119.250 120.400 118.785 119.980 +0.650 20,289 88,690 +1,221
Oct19 190321 119.250 120.730 119.100 120.650 +1.150 11,426 59,711 +1,323
Dec19 190321 121.750 123.180 121.730 123.135 +1.135 4,492 21,916 +630
Feb20 190321 122.980 124.400 122.980 124.330 +1.100 752 4,554 +175
Total Volume and Open Interest 104,360 443,576 +3,573
Feeder Cattle(CME)
Mar19 190321 142.450 143.500 142.150 142.785 +0.535 1,373 4,478 -340
Apr19 190321 148.500 150.000 148.400 148.935 +0.605 4,102 11,609 -810
May19 190321 152.500 154.450 152.300 154.000 +1.870 7,445 20,018 -66
Aug19 190321 157.650 158.950 157.485 158.800 +1.265 3,176 11,268 +302
Sep19 190321 157.830 159.130 157.735 159.000 +1.265 850 2,002 +70
Oct19 190321 157.450 158.880 157.435 158.630 +1.395 614 1,415 +144
Nov19 190321 157.000 158.400 156.900 158.200 +1.465 246 538 +40
Total Volume and Open Interest 17,835 51,535 -653
Lean Hogs(CME)
Apr19 190321 74.000 78.330 74.000 78.330 +4.500 12,962 34,825 -1,704
May19 190321 82.150 86.650 82.150 86.600 +4.450 508 2,706 -56
Jun19 190321 90.550 94.750 90.385 94.750 +4.500 28,257 82,567 -531
Jul19 190321 93.400 97.580 93.285 97.580 +4.500 7,675 28,124 -695
Aug19 190321 94.135 98.480 94.080 98.480 +4.500 6,892 35,726 -608
Oct19 190321 83.035 87.635 82.885 87.635 +4.500 6,126 41,557 +520
Dec19 190321 76.650 81.230 76.650 81.230 +4.500 5,766 29,221 +889
Feb20 190321 77.200 81.480 77.080 81.000 +3.820 1,501 8,901 +532
Total Volume and Open Interest 71,167 272,762 -1,454
Class III Milk(CME)
Mar19 190321 15.02 15.06 15.02 15.03 +0.09 127 4,246 -39
Apr19 190321 15.12 15.39 15.09 15.33 +0.23 527 3,609 +30
May19 190321 15.33 15.55 15.33 15.47 +0.16 285 3,703 +41
Jun19 190321 15.59 15.77 15.59 15.70 +0.10 192 2,650 +42
Jul19 190321 16.03 16.16 16.03 16.11 +0.11 83 2,000 +9
Aug19 190321 16.30 16.35 16.26 16.29 +0.04 62 1,476 +14
Sep19 190321 16.45 16.50 16.41 16.49 +0.05 19 1,849 +6
Oct19 190321 16.44 16.44 16.37 16.41 +0.02 2 1,257 +1
Nov19 190321 16.32 16.32 16.28 16.32 +0.06 1 1,311 +1
Dec19 190321 16.14 16.15 16.14 16.15 +0.02 1 1,163 +1
Jan20 190321 15.80 15.80 15.80 15.80 unch 0 46 +0
Feb20 190321 15.78 15.81 15.78 15.78 unch 0 49 +0
Mar20 190321 15.75 15.75 15.75 15.75 unch 0 69 +0
Total Volume and Open Interest 1,299 23,431 +106
Cocoa(ICE)
May19 190321 2142 2155 2113 2132 -11 19,603 101,335 -470
Jul19 190321 2158 2171 2128 2146 -13 10,262 55,279 +756
Sep19 190321 2174 2188 2148 2162 -14 7,111 31,762 +884
Dec19 190321 2201 2202 2170 2184 -13 2,614 35,076 -27
Mar20 190321 2213 2216 2188 2201 -11 1,150 23,287 +164
May20 190321 2225 2227 2200 2213 -11 262 6,407 +18
Jul20 190321 2235 2235 2222 2222 -11 217 2,190 -54
Total Volume and Open Interest 41,801 259,078 +1,851
Coffee "C"(ICE)
May19 190321 94.85 96.30 94.55 94.80 +0.05 18,257 155,591 +878
Jul19 190321 97.70 99.00 97.30 97.55 +0.10 8,760 63,731 +177
Sep19 190321 100.30 101.70 100.05 100.30 +0.05 2,988 46,296 +88
Dec19 190321 104.25 105.55 103.95 104.15 +0.05 1,352 28,511 +128
Mar20 190321 108.00 109.40 107.80 108.00 +0.05 972 13,610 +115
May20 190321 110.60 111.70 110.35 110.40 unch 207 10,963 +6
Total Volume and Open Interest 32,875 331,971 +1,443
Orange Juice(ICE)
May19 190321 130.15 131.00 127.05 127.50 -2.60 901 14,986 -470
Jul19 190321 130.45 131.35 127.30 127.70 -2.70 301 3,081 +189
Sep19 190321 131.65 132.50 128.65 128.95 -2.65 69 1,251 +44
Nov19 190321 133.70 133.95 130.55 130.55 -2.10 9 564 +2
Jan20 190321 131.70 131.70 131.70 131.70 -2.10 0 216 +0
Mar20 190321 132.95 132.95 132.95 132.95 -2.10 2 177 +0
Total Volume and Open Interest 1,282 20,492 -236
Sugar #11(ICE)
May19 190321 12.74 12.74 12.45 12.50 -0.24 75,615 331,147 -6,240
Jul19 190321 12.96 12.96 12.68 12.73 -0.22 39,927 222,727 -39
Oct19 190321 13.30 13.30 13.04 13.09 -0.21 21,559 176,500 -1,377
Mar20 190321 14.14 14.14 13.94 13.99 -0.18 8,803 112,829 +1,898
May20 190321 14.21 14.24 14.05 14.12 -0.15 9,179 30,891 +8,664
Jul20 190321 14.28 14.31 14.14 14.22 -0.11 288 16,710 +84
Oct20 190321 14.44 14.44 14.34 14.39 -0.07 157 20,591 +9
Mar21 190321 14.94 14.94 14.86 14.92 -0.05 42 6,341 +7
Total Volume and Open Interest 155,570 920,560 +3,006
London Cocoa(LCE)
May19 190321 1616 1622 1609 1620 +6 9,307 69,828 -256
Jul19 190321 1595 1600 1588 1596 +3 7,440 44,194 +169
Sep19 190321 1600 1606 1597 1603 +4 3,859 36,664 -169
Dec19 190321 1608 1613 1604 1611 +5 2,025 56,750 -55
Mar20 190321 1613 1619 1611 1617 +6 1,667 29,826 +75
May20 190321 1623 1624 1616 1621 +5 1,871 16,568 +434
Jul20 190321 1627 1628 1623 1628 +5 1,171 8,918 +449
Total Volume and Open Interest 28,066 272,375 +1,155
London Sugar(LCE)
May19 190321 338.00 338.80 335.00 335.20 -2.80 8,560 42,331 +1,136
Aug19 190321 347.60 348.60 344.00 344.30 -4.20 6,750 29,742 +724
Oct19 190321 354.30 354.30 351.30 351.40 -3.80 1,487 14,479 +373
Dec19 190321 362.00 362.80 360.00 360.30 -3.30 528 5,642 -42
Mar20 190321 370.80 371.80 369.10 369.40 -3.00 266 5,186 +149
Total Volume and Open Interest 17,726 99,853 +2,408
Cotton(ICE)
May19 190321 75.69 77.82 75.37 77.18 +1.68 17,287 106,287 -787
Jul19 190321 76.66 78.60 76.43 78.03 +1.47 8,550 49,780 +1,511
Oct19 190321 75.92 75.92 75.92 75.92 +0.45 0 9 +0
Dec19 190321 74.96 75.40 74.70 75.33 +0.34 5,305 57,753 +1,465
Mar20 190321 75.75 76.05 75.70 76.05 +0.32 112 8,058 +67
May20 190321 76.09 76.32 76.01 76.32 +0.24 25 440 -10
Total Volume and Open Interest 31,340 224,266 +2,294
Lumber(CME)
May19 190321 382.5 386.1 378.0 378.4 -2.7 210 1,793 +3
Jul19 190321 384.3 384.3 377.3 377.3 -4.7 45 437 +8
Sep19 190321 377.2 381.9 377.2 377.2 -4.7 1 125 +0
Nov19 190321 378.1 378.1 378.1 378.1 -4.7 0 18 +0
Total Volume and Open Interest 256 2,373 +11
Crude Oil(NYM)
May19 190321 59.99 60.39 59.66 59.98 -0.25 602,717 435,690 +16,938
Jun19 190321 60.25 60.61 59.92 60.20 -0.28 102,420 260,061 -5,161
Jul19 190321 60.49 60.83 60.17 60.43 -0.30 47,493 155,263 +6,941
Aug19 190321 60.71 61.02 60.37 60.62 -0.32 26,022 113,986 +2,356
Sep19 190321 60.84 61.10 60.50 60.73 -0.33 33,439 134,740 +2,847
Oct19 190321 60.86 61.04 60.56 60.73 -0.35 15,680 80,205 -14
Nov19 190321 60.93 60.95 60.45 60.65 -0.35 8,776 58,254 -155
Dec19 190321 60.60 60.90 60.29 60.52 -0.35 43,955 194,907 -4,613
Jan20 190321 60.66 60.66 60.24 60.34 -0.37 7,309 54,668 -2,062
Feb20 190321 60.40 60.45 59.94 60.12 -0.38 3,033 26,643 -82
Mar20 190321 60.10 60.21 59.72 59.89 -0.38 10,672 53,277 -2,413
Apr20 190321 59.51 59.66 59.51 59.66 -0.39 3,234 13,727 +253
May20 190321 59.57 59.69 59.31 59.43 -0.40 761 14,846 +105
Jun20 190321 59.49 59.63 59.03 59.22 -0.41 11,505 59,842 -146
Jul20 190321 58.99 58.99 58.97 58.99 -0.41 167 12,569 +33
Aug20 190321 58.78 58.78 58.76 58.78 -0.41 117 8,365 +49
Total Volume and Open Interest 1,054,232 1,962,559 -31,866
e-miNY Crude Oil(NYM)
May19 190321 60.000 60.400 59.650 59.975 -0.250 13,107 1,277 +27
Jun19 190321 60.300 60.625 59.950 60.200 -0.275 144 328 +5
Jul19 190321 60.625 60.750 60.250 60.425 -0.300 5 70 +0
Aug19 190321 60.950 60.950 60.625 60.625 -0.325 0 73 +0
Sep19 190321 60.900 61.000 60.400 60.725 -0.325 0 59 +0
Oct19 190321 60.725 60.725 60.725 60.725 -0.350 0 23 +0
Nov19 190321 60.600 60.800 60.600 60.650 -0.350 0 41 +0
Dec19 190321 60.850 60.850 60.400 60.525 -0.350 1 134 +1
Jan20 190321 60.350 60.350 60.350 60.350 -0.350 0 26 +0
Feb20 190321 60.125 60.125 60.125 60.125 -0.375 0 21 +0
Total Volume and Open Interest 13,257 2,167 -1,286
NY Harbor ULSD(NYM)
Apr19 190321 200.21 201.26 197.80 198.71 -2.10 37,861 54,242 +444
May19 190321 200.38 201.55 198.05 198.97 -2.06 55,795 97,176 -1,798
Jun19 190321 200.65 201.90 198.49 199.36 -1.98 34,517 63,081 -2,034
Jul19 190321 201.41 202.46 199.21 200.00 -1.94 9,075 27,501 -561
Aug19 190321 202.21 203.17 200.04 200.81 -1.89 5,663 18,233 +175
Sep19 190321 203.15 204.09 201.05 201.80 -1.88 5,565 22,306 +816
Oct19 190321 204.41 204.85 201.96 202.71 -1.89 2,180 12,895 +213
Nov19 190321 204.50 204.82 202.98 203.52 -1.88 1,536 11,777 +27
Dec19 190321 205.87 206.35 203.53 204.25 -1.85 6,628 33,557 +282
Jan20 190321 206.65 206.79 204.53 204.95 -1.78 632 8,707 -34
Feb20 190321 205.08 207.03 204.75 205.08 -1.71 431 8,547 +38
Mar20 190321 205.32 205.37 204.20 204.69 -1.65 160 4,658 -4
Apr20 190321 204.31 204.70 203.52 203.52 -1.62 101 2,489 +67
May20 190321 202.81 203.21 202.63 202.63 -1.61 85 1,237 +14
Total Volume and Open Interest 161,998 385,787 -1,798
RBOB Gasoline(NYM)
Apr19 190321 190.67 193.29 190.34 192.03 +0.37 41,407 55,113 -3,782
May19 190321 188.79 190.65 188.42 189.41 -0.32 71,593 139,537 +4,726
Jun19 190321 187.55 188.83 187.00 187.71 -0.68 38,003 69,653 +2,006
Jul19 190321 186.45 187.34 185.57 186.23 -0.85 26,527 37,063 +3,190
Aug19 190321 184.74 185.50 183.69 184.42 -0.91 14,093 24,450 +86
Sep19 190321 182.96 183.03 181.32 182.02 -0.94 13,252 32,917 +724
Oct19 190321 170.65 170.65 168.60 169.35 -1.10 7,073 16,403 +557
Nov19 190321 167.12 167.93 166.03 166.77 -1.07 2,990 11,997 +44
Dec19 190321 165.54 166.31 164.29 165.09 -1.10 3,078 26,929 +189
Jan20 190321 164.95 165.82 164.10 164.60 -1.10 399 7,780 +78
Total Volume and Open Interest 219,085 425,998 +7,909
e-miNY RBOB Gasoline(NYM)
Apr19 190321 192.03 192.03 192.03 192.03 +0.37 0 1 +0
May19 190321 189.41 189.41 189.41 189.41 -0.32      
Jun19 190321 187.71 187.71 187.71 187.71 -0.68      
Jul19 190321 186.23 186.23 186.23 186.23 -0.85      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190321 2.830 2.839 2.796 2.821 +0.001 109,752 86,528 -16,615
May19 190321 2.838 2.846 2.801 2.827 +0.002 81,899 248,004 +767
Jun19 190321 2.885 2.891 2.851 2.877 +0.005 25,815 83,610 -976
Jul19 190321 2.936 2.941 2.903 2.932 +0.010 30,276 105,370 -941
Aug19 190321 2.958 2.958 2.923 2.951 +0.010 14,237 67,929 +414
Sep19 190321 2.932 2.943 2.911 2.938 +0.009 9,475 106,476 +66
Oct19 190321 2.954 2.954 2.925 2.951 +0.009 14,086 107,288 +415
Nov19 190321 2.990 2.999 2.971 2.997 +0.011 6,215 60,516 -125
Dec19 190321 3.117 3.128 3.101 3.125 +0.010 4,380 56,401 -351
Jan20 190321 3.199 3.199 3.174 3.199 +0.011 5,334 41,799 +111
Feb20 190321 3.116 3.133 3.110 3.133 +0.010 1,295 21,474 -32
Mar20 190321 2.995 2.995 2.971 2.991 +0.010 2,684 35,649 +446
Apr20 190321 2.652 2.655 2.641 2.655 +0.012 2,256 35,510 -337
May20 190321 2.592 2.604 2.592 2.604 +0.010 1,076 19,346 -59
Jun20 190321 2.614 2.627 2.614 2.627 +0.010 369 12,665 +54
Jul20 190321 2.642 2.654 2.642 2.654 +0.010 244 10,212 +80
Total Volume and Open Interest 312,280 1,177,784 -16,297
Brent Crude Oil(ICE)
May19 190321 68.38 68.69 67.59 67.86 -0.64 234,136 328,548 -22,616
Jun19 190321 68.20 68.48 67.42 67.67 -0.60 187,121 481,622 +19,361
Jul19 190321 67.87 68.21 67.17 67.43 -0.57 76,855 222,891 -396
Aug19 190321 67.65 67.95 66.97 67.22 -0.57 33,794 120,706 -75
Sep19 190321 67.47 67.77 66.80 67.05 -0.56 36,039 187,759 +1,560
Oct19 190321 67.40 67.57 66.64 66.89 -0.55 10,893 82,702 +532
Nov19 190321 67.18 67.41 66.50 66.73 -0.55 11,509 102,687 +695
Dec19 190321 66.99 67.26 66.33 66.56 -0.54 64,003 251,994 +1,752
Jan20 190321 66.83 67.05 66.23 66.41 -0.52 6,750 55,500 -147
Feb20 190321 66.36 66.36 66.25 66.25 -0.52 3,224 42,348 -207
Mar20 190321 66.44 66.44 66.06 66.10 -0.50 4,856 35,833 +456
Apr20 190321 66.21 66.21 65.94 65.94 -0.49 1,455 22,638 +128
May20 190321 65.77 65.77 65.77 65.77 -0.48 1,824 18,814 +544
Jun20 190321 65.97 66.11 65.41 65.59 -0.46 11,622 90,045 -1,223
Total Volume and Open Interest 704,031 2,395,284 +1,166
Gas Oil(ICE)
Apr19 190321 617.75 620.25 608.25 610.25 -8.25 66,621 124,507 +940
May19 190321 619.25 621.75 609.75 612.00 -8.00 50,421 145,725 +1,608
Jun19 190321 619.00 623.00 611.50 613.75 -7.25 43,597 115,780 +2,273
Jul19 190321 622.50 624.75 613.75 616.00 -6.75 12,383 51,316 -263
Aug19 190321 624.25 627.00 616.50 618.50 -6.50 7,343 38,539 -394
Sep19 190321 626.75 629.50 619.25 621.25 -6.50 9,313 49,440 +2,456
Oct19 190321 630.00 632.00 622.00 624.00 -6.25 4,464 41,023 +865
Nov19 190321 629.50 632.25 622.50 624.25 -6.00 2,733 25,180 +1,294
Dec19 190321 629.25 632.00 622.00 624.25 -5.75 18,524 102,979 +3,136
Total Volume and Open Interest 224,667 894,162 +11,686
Ethanol(CBOT)
Apr19 190321 1.411 1.429 1.408 1.408 unch 420 546 -87
May19 190321 1.411 1.431 1.411 1.411 +0.010 290 522 +26
Jun19 190321 1.404 1.419 1.400 1.406 +0.013 64 171 +34
Jul19 190321 1.403 1.406 1.400 1.406 +0.013 8 39 +0
Aug19 190321 1.398 1.411 1.398 1.411 +0.013 2 13 +1
Sep19 190321 1.402 1.402 1.402 1.402 +0.013 0 12 +0
Oct19 190321 1.382 1.382 1.382 1.382 +0.013      
Nov19 190321 1.382 1.382 1.382 1.382 +0.013      
Total Volume and Open Interest 784 1,323 -26
WTI Crude Oil(ICE)
May19 190321 60.10 60.40 59.67 59.98 -0.25 52,731 64,424 -4,057
Jun19 190321 60.40 60.61 59.93 60.20 -0.28 37,443 118,083 +878
Jul19 190321 60.63 60.83 60.18 60.43 -0.30 18,307 39,549 +201
Aug19 190321 60.83 61.01 60.39 60.62 -0.32 14,450 23,744 +2,381
Sep19 190321 60.91 61.11 60.51 60.73 -0.33 11,102 39,954 -1,030
Oct19 190321 60.93 61.08 60.52 60.73 -0.35 8,002 16,553 +564
Nov19 190321 60.85 61.01 60.45 60.65 -0.35 2,401 6,887 -120
Dec19 190321 60.72 60.89 60.31 60.52 -0.35 12,182 119,493 -2,881
Jan20 190321 60.72 60.72 60.14 60.34 -0.37 220 6,692 +18
Feb20 190321 60.12 60.12 60.12 60.12 -0.38 176 4,974 +42
Mar20 190321 59.89 59.89 59.89 59.89 -0.38 337 9,604 -351
Apr20 190321 59.66 59.66 59.66 59.66 -0.39 100 3,969 -76
May20 190321 59.43 59.43 59.43 59.43 -0.40 54 2,181 +13
Jun20 190321 59.22 59.22 59.22 59.22 -0.41 2,427 31,219 -607
Jul20 190321 58.99 58.99 58.99 58.99 -0.41 6 2,429 +4
Aug20 190321 58.78 58.78 58.78 58.78 -0.41 0 2,828 +0
Total Volume and Open Interest 162,929 587,144 -27,725
US Dollar Index(ICE)
Jun19 190321 95.380 96.125 95.295 95.988 +0.788 9,633 43,535 -209
Sep19 190321 94.845 95.478 94.780 95.478 +0.783 29 524 +3
Dec19 190321 94.445 94.990 94.435 94.982 +0.783 1 156 -1
Total Volume and Open Interest 9,663 44,215 -207
Australian Dollar(CME)
Jun19 190321 71.38 71.79 71.00 71.16 -0.37 68,170 141,102 +3,133
Sep19 190321 71.52 71.90 71.15 71.29 -0.37 25 142 +6
Dec19 190321 71.42 71.42 71.42 71.42 -0.38 6 157 +5
Total Volume and Open Interest 68,884 142,382 +3,258
British Pound(CME)
Jun19 190321 132.51 132.84 130.60 131.30 -1.74 80,650 137,202 +427
Sep19 190321 132.90 132.90 131.52 131.88 -1.73 11 445 +9
Dec19 190321 132.76 132.76 132.44 132.44 -1.72 0 156 +0
Total Volume and Open Interest 87,541 140,283 +471
Canadian Dollar(CME)
Jun19 190321 75.34 75.49 74.79 74.92 -0.60 72,334 131,101 -2,438
Sep19 190321 75.54 75.54 74.98 75.08 -0.59 112 2,566 -29
Dec19 190321 75.61 75.61 75.14 75.23 -0.60 46 1,935 -11
Mar20 190321 75.59 75.59 75.30 75.39 -0.60 10 95 +2
Total Volume and Open Interest 73,619 136,674 -33,347
Japanese Yen(CME)
Jun19 190321 91.00 91.29 90.75 90.89 -0.14 86,240 154,326 +2,026
Sep19 190321 91.82 91.88 91.47 91.54 -0.14 3 165 +1
Dec19 190321 92.19 92.19 92.19 92.19 -0.14 3 231 +1
Total Volume and Open Interest 93,000 158,074 +2,076
Swiss Franc(CME)
Jun19 190321 101.70 101.79 101.36 101.45 -0.43 16,019 75,835 -560
Sep19 190321 102.62 102.62 102.29 102.32 -0.43 0 27 +0
Dec19 190321 103.18 103.18 103.18 103.18 -0.44 0 18 +0
Total Volume and Open Interest 16,019 75,896 -560
EuroFX(CME)
Jun19 190321 115.09 115.21 114.25 114.36 -0.96 130,540 468,902 +3,081
Sep19 190321 115.98 116.02 115.14 115.22 -0.97 59 7,866 +31
Dec19 190321 116.85 116.86 116.01 116.08 -0.98 41 2,073 +2
Total Volume and Open Interest 131,591 483,172 +3,089
Mexican Peso(CME)
Apr19 190321 530.38 530.38 528.25 528.25 -2.13 0 38 +0
May19 190321 525.88 525.88 525.88 525.88 -2.25      
Total Volume and Open Interest 54,734 235,008 -959
Brazilian Real(CME)
Apr19 190321 267.00 267.25 260.50 263.15 -3.85 2,989 16,234 +282
May19 190321 263.45 264.95 260.05 262.65 -3.90 0 217 +0
Jun19 190321 262.65 263.90 259.50 262.00 -4.00 2,975 4,143 +2,932
Jul19 190321 261.30 261.30 259.15 261.30 -4.15      
Total Volume and Open Interest 5,964 20,594 +3,214
30-Year T-Bonds(CBOT)
Jun19 190321 147~010 147~150 146~280 147~040 +0~050 267,103 948,024 -10,073
Sep19 190321 146~170 146~170 146~170 146~170 +0~050 0 1 +0
Dec19 190321 145~240 145~240 145~240 145~240 -0~200      
Total Volume and Open Interest 273,337 954,431 -13,688
10-Year T-Notes(CBOT)
Jun19 190321 123~140 123~220 123~090 123~115 -0~015 1,174,806 3,840,810 -40,762
Sep19 190321 123~095 123~210 123~085 123~085 -0~045      
Dec19 190321 123~085 123~085 123~085 123~085 -0~045      
Total Volume and Open Interest 1,182,287 3,862,855 -45,760
5-Year T-Notes(CBOT)
Mar19 190321 115~090 115~124 115~054 115~066 -0~010 26,377 73,450 -10,153
Jun19 190321 115~122 115~170 115~092 115~104 -0~012 710,334 4,156,663 -24,213
Sep19 190321 115~104 115~104 115~104 115~104 -0~012      
Total Volume and Open Interest 736,711 4,230,113 -34,366
2 Year T-Notes(CBOT)
Mar19 190321 106~080 106~085 106~066 106~066 -0~006 2,211 3,168 -2,103
Jun19 190321 106~105 106~120 106~093 106~096 -0~006 413,517 3,039,670 +26,504
Sep19 190321 106~096 106~096 106~096 106~096 -0~006      
Total Volume and Open Interest 415,728 3,042,838 +24,401
Eurodollars(CME)
Jun19 190321 97.410 97.415 97.400 97.405 +0.005 156,649 1,392,701 +2,012
Sep19 190321 97.440 97.455 97.435 97.440 +0.005 183,584 1,201,287 +13,933
Dec19 190321 97.455 97.475 97.445 97.450 unch 291,230 1,702,473 -18,755
Mar20 190321 97.560 97.585 97.550 97.555 +0.005 254,876 1,000,432 -13,673
Jun20 190321 97.635 97.675 97.625 97.630 +0.005 244,942 993,720 +18,033
Sep20 190321 97.695 97.740 97.685 97.695 +0.005 171,361 845,359 -5,588
Dec20 190321 97.705 97.760 97.700 97.710 +0.005 175,850 993,344 +2,683
Mar21 190321 97.750 97.795 97.740 97.750 +0.005 130,652 622,713 +7,430
Jun21 190321 97.755 97.800 97.745 97.755 +0.005 113,173 440,201 +29,881
Sep21 190321 97.760 97.805 97.750 97.760 +0.005 68,129 402,305 -551
Dec21 190321 97.750 97.790 97.735 97.745 +0.005 84,586 474,235 +9,643
Mar22 190321 97.735 97.775 97.725 97.730 unch 73,423 342,381 +10,275
Jun22 190321 97.710 97.755 97.705 97.710 unch 36,766 248,485 +6,806
Sep22 190321 97.690 97.730 97.680 97.690 +0.005 29,328 165,499 -4,334
Dec22 190321 97.660 97.700 97.650 97.660 +0.010 28,676 159,694 -587
Mar23 190321 97.630 97.670 97.620 97.635 +0.010 21,161 88,554 +1,809
Jun23 190321 97.600 97.635 97.590 97.605 +0.010 16,436 72,510 -723
Sep23 190321 97.560 97.600 97.555 97.570 +0.010 17,119 74,942 -233
Total Volume and Open Interest 2,253,234 11,701,527 +110,991
Ultra T-Bond(CBOT)
Mar19 190320 161~18 161~18 161~09 161~13 +0~21 684 10,549 -2,308
Jun19 190321 163~13 163~30 163~05 163~20 +0~10 117,099 1,110,047 -627
Sep19 190321 163~20 163~20 163~20 163~20 +0~10      
Total Volume and Open Interest 120,388 1,117,572 -3,651
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 190321 131~165 131~270 131~110 131~135 -0~010 158,408 674,788 +9,067
Sep19 190321 131~135 131~135 131~135 131~135 -0~010      
Total Volume and Open Interest 160,474 677,231 +7,725
30 Day Federal Funds(CBOT)
Mar19 190321 97.598 97.598 97.595 97.595 unch 1,791 110,679 -286
Apr19 190321 97.595 97.600 97.590 97.590 -0.005 10,058 247,608 -1,391
May19 190321 97.605 97.605 97.595 97.595 -0.010 15,608 180,943 -1,168
Jun19 190321 97.610 97.610 97.600 97.600 -0.010 14,320 97,608 -4,521
Jul19 190321 97.620 97.620 97.610 97.615 -0.005 28,133 217,723 +2,966
Aug19 190321 97.635 97.640 97.630 97.630 -0.005 19,926 125,552 +1,206
Total Volume and Open Interest 202,971 1,736,387 +6,900
Japanese Govt Bonds(SGX)
Jun19 190321 152.74 152.98 152.73 152.93 +0.20 531 18,227 +85
Sep19 190321 152.93 152.93 152.93 152.93 +0.20      
Dec19 190321 152.93 152.93 152.93 152.93 +0.20      
Total Volume and Open Interest 531 18,227 +85
Euro-Buxl(EUREX)
Jun19 190321 185.72 187.84 185.66 187.56 +2.00 43,602 241,106 -1,489
Sep19 190321 185.62 186.06 185.62 186.06 +2.00 62 62 -1
Dec19 190321 185.16 185.16 185.16 185.16 +2.00      
Total Volume and Open Interest 43,664 241,168 -1,490
Euro-Bund(EUREX)
Jun19 190321 164.39 164.93 164.32 164.85 +0.60 727,885 1,897,864 -56,475
Sep19 190321 166.68 167.04 166.66 166.96 +0.67 2,150 8,409 +1,561
Dec19 190321 164.78 164.78 164.78 164.78 +0.60      
Total Volume and Open Interest 730,035 1,906,273 -54,914
Euro-Bobl(EUREX)
Jun19 190321 132.46 132.63 132.44 132.59 +0.19 411,279 1,355,652 -35,155
Sep19 190321 132.45 132.45 132.45 132.45 +0.20 0 89 +55
Dec19 190321 132.96 132.96 132.96 132.96 +0.19      
Total Volume and Open Interest 411,279 1,355,741 -35,100
Euro-Schatz(EUREX)
Jun19 190321 111.82 111.87 111.82 111.86 +0.04 331,849 1,871,222 -1,036
Sep19 190321 111.81 111.81 111.81 111.81 +0.04 0 500 +0
Dec19 190321 110.96 110.96 110.96 110.96 +0.04      
Total Volume and Open Interest 331,849 1,871,722 -1,036
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190321 100.300 100.300 100.300 100.300 unch 15 1,793 +0
Sep19 190321 100.290 100.290 100.290 100.290 unch 0 2,178 +0
Total Volume and Open Interest 26 11,363 +298
Long Gilt(LIFFE)
Mar19 190321 124~29 125~11 124~29 125~11 +0~26 1,303 68,095 -773
Jun19 190321 128~02 128~24 127~31 128~22 +1~01 201,475 656,752 +3,336
Total Volume and Open Interest 202,778 724,897 +2,563
3-Mth Short Sterling(LIFFE)
Jun19 190321 99.14 99.18 99.13 99.17 +0.03 63,229 523,747 +7,415
Sep19 190321 99.12 99.17 99.11 99.15 +0.05 77,341 491,293 +6,019
Dec19 190321 99.07 99.13 99.07 99.13 +0.07 88,861 669,752 +4,761
Mar20 190321 99.04 99.11 99.04 99.11 +0.08 75,801 357,524 +7,153
Jun20 190321 99.00 99.08 99.00 99.07 +0.09 83,047 387,830 -12,146
Sep20 190321 98.96 99.06 98.96 99.04 +0.10 53,363 333,072 +4,054
Total Volume and Open Interest 788,742 4,194,911 +38,098
3-Mth Euribor(LIFFE)
Jun19 190321 100.295 100.300 100.295 100.300 unch 80,720 706,719 -19,225
Sep19 190321 100.290 100.295 100.290 100.290 unch 27,731 667,936 +1,571
Dec19 190321 100.280 100.285 100.280 100.285 +0.005 47,413 616,298 -6,212
Total Volume and Open Interest 668,909 4,699,762 +3,022
3-Mth Aus T-Bills(SFE)
Jun19 190321 98.33 98.35 98.28 98.31 -0.02 18,652 243,200 +3,751
Sep19 190321 98.42 98.44 98.38 98.42 -0.01 29,815 258,892 +3,742
Dec19 190321 98.47 98.49 98.44 98.48 unch 24,221 263,834 +3,903
Mar20 190321 98.50 98.53 98.47 98.52 +0.01 19,373 202,204 +2,152
Jun20 190321 98.51 98.54 98.48 98.53 +0.02 11,676 159,202 +3,930
Sep20 190321 98.50 98.53 98.46 98.52 +0.01 8,890 87,125 +3,079
Dec20 190321 98.48 98.52 98.44 98.50 +0.01 5,710 61,226 -707
Mar21 190321 98.45 98.49 98.42 98.48 +0.02 3,892 22,951 +1,139
Jun21 190321 98.42 98.46 98.42 98.46 +0.02 0 2,607 +0
Sep21 190321 98.42 98.42 98.38 98.42 +0.01 11 1,102 +11
Total Volume and Open Interest 122,240 1,305,074 +21,000
10-Year Aus T-Bonds(SFE)
Jun19 190321 98.06 98.13 98.06 98.12 +0.06 113,337 1,240,591 +14,427
Sep19 190321 98.12 98.12 98.12 98.12 +0.06      
Total Volume and Open Interest 113,337 1,240,591 +14,427
3-Year Aus T-Bonds(SFE)
Jun19 190321 98.56 98.60 98.50 98.58 +0.02 149,573 1,291,596 +23,630
Sep19 190321 98.61 98.61 98.61 98.61 +0.02      
Total Volume and Open Interest 149,573 1,291,596 +23,630
Gold(CMX)
Apr19 190321 1312.7 1320.2 1302.8 1307.3 +5.6 206,904 217,955 -13,721
Jun19 190321 1318.6 1326.3 1309.1 1313.6 +5.8 34,041 204,368 +9,088
Aug19 190321 1326.1 1332.2 1316.0 1319.7 +5.7 4,063 42,273 +1,337
Oct19 190321 1332.7 1336.7 1322.0 1325.5 +5.7 416 5,778 -1
Dec19 190321 1338.0 1344.2 1327.8 1331.6 +5.8 1,312 26,905 +177
Feb20 190321 1348.0 1348.0 1333.1 1337.4 +5.5 537 9,776 -10
Apr20 190321 1352.2 1355.7 1343.2 1343.2 +5.5 22 2,987 +19
Jun20 190321 1357.9 1357.9 1349.0 1349.0 +5.5 1 1,581 +0
Aug20 190321 1354.7 1354.7 1354.7 1354.7 +5.5 0 4 +0
Oct20 190321 1359.8 1359.8 1359.8 1359.8 +5.5 0 6 +0
Dec20 190321 1364.5 1364.5 1364.5 1364.5 +5.0 0 1,243 +0
Total Volume and Open Interest 247,895 514,163 -3,179
Silver(CMX)
Mar19 190321 1552.0 1552.0 1537.2 1537.2 +12.7 21 84 +19
May19 190321 1548.5 1565.0 1538.0 1543.7 +11.9 39,610 136,072 +1,093
Jul19 190321 1558.5 1573.5 1547.5 1553.0 +11.9 1,954 27,856 +825
Sep19 190321 1569.0 1583.5 1558.0 1562.4 +11.9 86 7,874 -3
Dec19 190321 1589.0 1596.5 1571.5 1576.0 +11.8 130 15,000 +19
Mar20 190321 1601.0 1601.0 1589.3 1589.3 +11.7 116 726 +15
May20 190321 1597.6 1597.6 1597.6 1597.6 +11.7 0 4 +0
Total Volume and Open Interest 41,989 189,124 +1,980
Platinum(NYMEX)
Apr19 190321 862.6 876.7 858.0 861.1 +1.5 26,809 39,779 -333
Jul19 190321 867.9 881.9 863.4 866.2 +1.5 4,343 34,529 +1,383
Oct19 190321 878.5 886.5 869.0 871.7 +1.6 80 1,228 +20
Jan20 190321 880.1 880.5 876.8 876.8 +1.4 11 378 +5
Total Volume and Open Interest 31,243 75,915 +1,075
Palladium(NYMEX)
Mar19 190321 1599.00 1599.00 1578.30 1578.30 -2.50 4 40 +0
Jun19 190321 1559.90 1576.90 1550.00 1557.90 -2.50 4,446 23,882 -115
Sep19 190321 1553.70 1563.70 1540.00 1546.20 -2.30 128 2,428 +51
Total Volume and Open Interest 4,614 27,084 -52
Copper(CMX)
Mar19 190321 294.75 294.75 289.00 290.00 -1.55 494 998 -219
May19 190321 292.75 296.90 289.20 290.60 -1.50 63,281 126,306 -1,650
Jul19 190321 293.90 297.60 290.15 291.50 -1.50 10,908 51,241 -346
Sep19 190321 295.60 297.85 291.00 292.15 -1.50 3,747 34,771 -728
Dec19 190321 296.00 298.45 291.55 292.80 -1.45 474 25,280 +106
Total Volume and Open Interest 79,578 253,741 -2,881
E-mini DJIA Index(CBOT)
Jun19 190321 25702 26044 25608 26011 +282 201,555 79,369 -420
Sep19 190321 25770 26061 25642 26035 +281 222 286 +112
Dec19 190321 25716 26067 25700 26046 +278 0 7 +0
Mar20 190321 26031 26031 26031 26031 +272      
Total Volume and Open Interest 201,777 79,662 -308
S & P 500(CME)
Jun19 190321 2828.00 2864.00 2814.30 2862.60 +35.60 2,640 20,309 +2,792
Sep19 190321 2867.60 2867.60 2867.60 2867.60 +35.60 0 2 +1
Dec19 190321 2871.80 2871.80 2871.80 2871.80 +35.30 0 5 +0
Mar20 190321 2876.90 2876.90 2876.90 2876.90 +35.30      
Total Volume and Open Interest 2,640 20,316 +2,793
S & P 500 E-Mini(CME)
Jun19 190321 2823.75 2866.00 2813.75 2862.50 +35.50 1,497,577 2,485,162 +49,849
Sep19 190321 2829.00 2870.75 2819.50 2867.50 +35.50 1,669 9,904 +638
Dec19 190321 2838.25 2874.75 2824.00 2871.75 +35.25 43 987 +1
Mar20 190321 2870.00 2877.00 2837.00 2877.00 +35.50 15 2,487 +402
Total Volume and Open Interest 1,499,304 2,498,540 +50,890
NASDAQ 100 E-Mini(CME)
Jun19 190321 7400.50 7541.00 7367.75 7534.50 +125.00 427,134 198,532 +2,222
Sep19 190321 7443.50 7567.50 7399.50 7562.75 +125.50 332 795 +96
Dec19 190321 7587.25 7587.25 7428.25 7587.25 +127.00 2 8 +2
Total Volume and Open Interest 427,469 199,340 +2,321
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 190321 1883.40 1919.50 1877.30 1913.40 +24.60 16,959 63,064 +210
Sep19 190321 1916.20 1921.00 1883.90 1916.20 +24.00 0 109 +0
Total Volume and Open Interest 16,959 63,173 +210
Volatility Index(CBOE)
Mar19 190319 13.00 13.05 12.35 12.35 -0.58 61,010 50,798 -11,734
Apr19 190321 15.45 15.65 14.90 15.08 -0.25 105,706 223,848 +9,640
May19 190321 16.20 16.35 15.75 15.93 -0.20 47,965 50,203 +4,567
Jun19 190321 16.50 16.60 16.12 16.23 -0.20 21,336 28,691 +150
Total Volume and Open Interest 206,820 360,574 +18,168
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190321 952.60 952.60 952.60 952.60 +11.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190321 1544.00 1575.70 1538.80 1568.60 +21.80 129,533 452,492 -1,617
Sep19 190321 1553.20 1578.90 1544.40 1572.60 +21.80 46 132 +5
Dec19 190321 1574.80 1574.80 1574.80 1574.80 +21.40      
Total Volume and Open Interest 129,579 452,624 -1,612
Nikkei 225(CME)
Jun19 190321 21270 21445 21160 21440 +150 8,394 23,371 +272
Sep19 190321 21400 21400 21245 21400 +145 0 1 +0
Total Volume and Open Interest 8,394 23,372 +272
Nikkei 225(SGX)
Jun19 190321 21440 21465 21230 21270 -175 54,886 126,572 -614
Sep19 190321 21310 21355 21230 21230 -175 1 61 +0
Dec19 190321 21070 21070 21070 21070 -175 0 4,791 +0
Total Volume and Open Interest 56,631 145,109 -297
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 190321 21225 21425 21130 21415 +145 21,131 55,637 +1,520
Sep19 190321 21350 21350 21110 21350 +145 11 12 +11
Dec19 190321 21145 21145 21145 21145 +100      
Total Volume and Open Interest 21,142 55,750 +1,531
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190321 21250 21420 21210 21420 +150 0 2 +0
Sep19 190321 21350 21350 21350 21350 +140      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Apr19 190321 5379.5 5393.0 5338.0 5368.5 -3.5 71,025 313,868 +6,343
May19 190321 5295.5 5323.0 5288.0 5306.5 -3.5 0 193 -1
Jun19 190321 5257.0 5257.0 5217.0 5240.5 -3.0 170 32,582 -81
Total Volume and Open Interest 71,195 410,153 +4,261
Hang Seng Index(HKFE)
Mar19 190321 29339 29477 29071 29118 -208 208,917 129,382 -1,326
Apr19 190321 29378 29520 29122 29160 -210 1,998 8,348 +985
Total Volume and Open Interest 213,640 158,650 +874
DAX(EUREX)
Jun19 190321 11600.0 11652.0 11482.0 11571.5 -64.0 116,962 131,850 +4,705
Sep19 190321 11585.5 11600.0 11480.0 11559.5 -63.5 182 433 -46
Dec19 190321 11546.0 11546.0 11546.0 11546.0 -64.0      
Total Volume and Open Interest 117,144 132,283 +4,659
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190321 11598.0 11651.0 11482.0 11571.5 -64.0 57,401 13,213 +941
Sep19 190321 11596.0 11600.0 11470.0 11559.5 -63.5 98 119 +2
Total Volume and Open Interest 57,499 13,332 +943
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190321 3293 3301 3267 3289 -6 959,313 3,984,731 +5,475
Sep19 190321 3275 3281 3260 3278 -6 206 25,802 +22
Total Volume and Open Interest 959,532 4,195,053 +5,517
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190321 9254 9297 9215 9262 -23 32,100 176,829 +2,337
Sep19 190321 9233 9233 9231 9231 -23 2 224 +1
Total Volume and Open Interest 32,102 177,055 +2,339
FT-SE 100(EURONEXT)
Jun19 190321 7239.00 7294.50 7216.50 7285.00 +68.00 84,686 648,407 -1,407
Sep19 190321 7216.00 7216.00 7216.00 7216.00 +67.50 2 2,229 +2
Dec19 190321 7178.50 7178.50 7178.50 7178.50 +67.00 0 1,002 +0
Total Volume and Open Interest 84,688 651,638 -1,405
SPI 200(SFE)
Mar19 190321 6175.0 6187.0 6149.0 6155.0 -19.0 339,370 243,183 -95,491
Jun19 190321 6164.0 6174.0 6121.0 6155.0 -7.0 316,008 299,955 +180,661
Sep19 190321 6087.0 6087.0 6087.0 6087.0 -17.0 0 2,841 +0
Total Volume and Open Interest 655,573 549,605 +85,350
FTSE MIB(ISE)
Jun19 190321 20775.00 20930.00 20715.00 20847.00 +54.00 18,541 82,449 +1,309
Sep19 190321 20720.00 20770.00 20600.00 20712.00 +51.00 82 154 +48
Dec19 190321 20575.00 20620.00 20570.00 20580.00 +49.00 5 8 +2
Total Volume and Open Interest 18,628 82,611 +1,359
KOSPI 200(KFE)
Jun19 190321 282.40 282.80 282.30 282.80 +1.90 152,748 313,758 +260
Sep19 190321 283.15 283.15 282.85 283.15 +2.00 127 3,326 +577
Dec19 190321 284.00 284.00 284.00 284.00 +4.40 7 28,233 +800
Total Volume and Open Interest 152,882 365,401 +1,637
GSCI(CME)
Apr19 190321 438.80 439.70 437.15 438.70 -0.35 4 13,280 +2
May19 190321 440.60 440.60 439.40 440.60 -0.80      
Jun19 190321 441.15 441.15 441.15 441.15 -0.80      
Total Volume and Open Interest 4 13,280 +2
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!!!