Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 25, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190325 904.50 908.25 901.50 906.50 +2.75 79,287 305,602 +2,269
Jul19 190325 918.00 921.50 914.75 920.00 +2.75 27,125 191,567 +819
Aug19 190325 924.00 927.50 921.00 926.00 +2.75 3,062 21,653 +20
Sep19 190325 928.75 932.00 926.25 930.75 +2.25 2,105 9,527 +331
Nov19 190325 938.00 941.00 935.00 939.75 +2.25 14,776 120,944 +1,520
Jan20 190325 945.00 949.00 943.00 947.50 +2.50 1,712 12,595 +176
Mar20 190325 949.75 954.00 947.75 952.50 +2.75 2,909 21,634 +34
May20 190325 955.25 958.50 952.75 957.50 +2.75 780 3,487 +281
Jul20 190325 965.00 965.25 959.75 964.25 +2.25 1,749 6,047 +314
Aug20 190325 966.25 966.25 966.25 966.25 +2.25 0 149 +0
Sep20 190325 965.25 965.25 965.25 965.25 +2.00 0 84 +0
Nov20 190325 969.50 970.50 965.50 969.50 +2.00 181 3,628 +116
Jan21 190325 974.00 974.00 974.00 974.00 +1.75 2 7 +2
Mar21 190325 974.00 974.00 974.00 974.00 +1.75 0 14 +0
Total Volume and Open Interest 133,688 697,034 +5,882
Soybean Meal(CBOT)
May19 190325 314.90 316.50 314.10 315.10 +0.10 49,818 201,997 +1,627
Jul19 190325 318.20 319.60 317.30 318.40 +0.20 21,131 118,357 +1,464
Aug19 190325 319.50 321.10 318.70 319.70 +0.20 4,312 22,518 +1
Sep19 190325 320.80 322.10 320.10 321.00 +0.10 1,712 17,783 +112
Oct19 190325 322.60 323.00 320.90 322.00 +0.20 1,208 17,501 +74
Dec19 190325 324.00 325.20 323.00 324.10 +0.20 8,262 55,017 -634
Jan20 190325 324.90 325.60 323.80 324.60 +0.20 449 5,353 -82
Mar20 190325 324.90 325.00 323.60 324.60 +0.10 587 12,427 -19
May20 190325 324.90 325.30 323.80 324.80 -0.10 528 6,855 +55
Jul20 190325 326.50 326.70 325.10 325.90 -0.10 814 2,593 +107
Total Volume and Open Interest 89,271 462,303 +2,948
Soybean Oil(CBOT)
May19 190325 28.65 28.89 28.54 28.82 +0.16 50,880 201,149 -310
Jul19 190325 28.99 29.20 28.88 29.14 +0.16 21,163 122,291 +324
Aug19 190325 29.06 29.33 29.01 29.27 +0.16 3,756 27,089 +1,301
Sep19 190325 29.26 29.48 29.17 29.43 +0.17 1,763 19,120 +606
Oct19 190325 29.34 29.63 29.32 29.57 +0.17 1,240 11,862 +291
Dec19 190325 29.65 29.94 29.60 29.88 +0.19 6,148 75,818 +694
Jan20 190325 29.90 30.20 29.88 30.15 +0.22 291 6,293 -17
Mar20 190325 30.15 30.48 30.13 30.43 +0.24 257 11,329 +14
May20 190325 30.47 30.76 30.39 30.73 +0.25 142 2,373 -34
Jul20 190325 30.76 31.07 30.68 31.04 +0.27 69 1,348 +6
Total Volume and Open Interest 85,749 481,226 +2,876
Canola(WCE)
May19 190325 451.8 459.9 449.0 456.7 +2.8 6,599 98,345 +29
Jul19 190325 458.0 468.4 457.8 465.2 +2.7 3,417 52,633 +553
Nov19 190325 473.1 480.9 470.0 477.8 +3.0 2,560 29,488 +520
Jan20 190325 479.5 487.7 475.9 484.6 +3.3 670 3,717 +61
Mar20 190325 480.7 491.7 480.7 489.1 +4.5 32 572 +16
Total Volume and Open Interest 13,294 185,111 +1,193
Corn(CBOT)
May19 190325 378.75 380.75 376.75 379.75 +1.50 220,227 777,649 -6,103
Jul19 190325 388.00 390.00 386.00 389.25 +1.75 124,919 403,079 +6,236
Sep19 190325 393.50 396.00 392.25 395.25 +2.00 37,957 220,770 +2,348
Dec19 190325 400.25 402.50 399.00 401.75 +1.75 48,593 302,097 +2,317
Mar20 190325 410.25 412.50 409.25 411.75 +1.50 6,421 63,124 +1,196
May20 190325 415.00 417.00 414.00 416.75 +1.75 2,281 10,069 +622
Jul20 190325 418.00 419.75 417.00 419.25 +1.50 4,294 21,969 -197
Sep20 190325 409.50 410.50 408.00 409.50 +0.75 418 3,058 +137
Dec20 190325 411.00 412.75 410.00 412.00 +1.50 1,189 14,224 +584
Mar21 190325 417.25 419.25 417.25 419.25 +1.50 5 111 +5
Total Volume and Open Interest 446,317 1,816,855 +7,155
Wheat(CBOT)
May19 190325 466.50 471.75 463.00 469.50 +3.50 62,807 237,480 +3,438
Jul19 190325 470.00 476.75 468.50 475.00 +4.25 23,884 123,617 -1,039
Sep19 190325 480.50 485.50 477.50 483.50 +4.00 8,792 55,874 -469
Dec19 190325 495.25 500.00 492.25 498.50 +4.25 3,888 62,188 +373
Mar20 190325 509.25 513.50 506.00 511.75 +3.75 859 9,613 +111
May20 190325 513.50 520.00 512.75 518.25 +4.00 250 3,021 +78
Total Volume and Open Interest 100,560 498,486 +2,511
Wheat(KCBT)
May19 190325 445.25 451.50 441.50 449.25 +4.25 21,193 163,789 -35
Jul19 190325 452.50 459.50 450.25 457.50 +4.00 10,334 91,808 +709
Sep19 190325 465.00 470.75 462.00 469.50 +4.50 3,608 31,747 +414
Dec19 190325 485.00 490.75 481.75 489.25 +4.75 2,975 29,795 -241
Mar20 190325 499.00 507.25 498.25 505.75 +5.25 345 5,051 +57
May20 190325 509.00 516.50 507.50 515.00 +5.00 38 2,346 +0
Jul20 190325 513.25 521.25 513.25 520.25 +4.75 11 1,334 +6
Total Volume and Open Interest 38,504 326,894 +910
Wheat(MGE)
May19 190325 572.25 574.00 569.25 573.25 +1.00 5,023 30,382 -323
Jul19 190325 570.25 571.25 567.25 569.75 -1.00 2,940 15,388 +112
Sep19 190325 574.75 575.00 571.50 574.00 -0.75 1,581 8,519 -473
Dec19 190325 585.00 585.75 582.50 584.50 -1.25 291 5,266 +22
Mar20 190325 595.50 596.25 593.00 595.00 -1.25 112 1,358 +0
May20 190325 601.50 601.50 601.50 601.50 -3.00 1 30 +0
Total Volume and Open Interest 9,948 60,954 -662
Oats(CBOT)
May19 190325 280.00 280.00 272.75 275.25 -3.25 337 3,261 -2
Jul19 190325 275.00 275.00 268.75 272.25 -2.75 35 832 +3
Sep19 190325 265.00 265.00 265.00 265.00 -1.75 0 65 +0
Dec19 190325 264.00 264.00 260.00 260.00 -1.75 21 606 +17
Total Volume and Open Interest 393 4,790 +18
Rough Rice(CBOT)
May19 190325 11.19 11.25 10.95 11.16 -0.05 1,025 7,716 +10
Jul19 190325 11.30 11.36 11.10 11.30 -0.02 159 490 +93
Sep19 190325 11.21 11.21 11.14 11.14 -0.06 9 26 +5
Nov19 190325 11.19 11.19 11.19 11.19 -0.03 4 2 +1
Total Volume and Open Interest 1,197 8,234 +109
Live Cattle(CME)
Apr19 190325 128.785 128.985 127.385 127.580 -2.155 13,558 65,155 -2,540
Jun19 190325 121.930 122.800 120.830 121.135 -2.365 24,670 201,865 +2,456
Aug19 190325 118.550 119.480 117.750 117.980 -2.055 15,086 92,450 +1,601
Oct19 190325 119.400 120.800 118.950 119.385 -1.465 12,187 63,470 +2,319
Dec19 190325 122.000 123.450 121.680 122.285 -1.045 4,430 22,306 -252
Feb20 190325 123.635 124.830 123.100 123.885 -0.715 954 4,772 +153
Total Volume and Open Interest 71,388 453,659 +3,926
Feeder Cattle(CME)
Mar19 190325 142.535 143.330 142.150 142.185 -0.815 1,070 4,096 -234
Apr19 190325 147.800 148.830 146.000 146.200 -2.600 3,285 10,132 -631
May19 190325 152.750 153.800 150.535 150.700 -3.350 7,576 21,288 +241
Aug19 190325 157.600 159.185 156.880 157.200 -2.130 4,399 12,242 +314
Sep19 190325 158.500 159.650 157.485 158.535 -1.415 1,105 2,352 +128
Oct19 190325 158.400 159.650 157.400 159.080 -0.855 929 1,707 +98
Nov19 190325 157.580 159.485 157.150 159.235 -0.395 228 723 +8
Total Volume and Open Interest 18,628 52,786 -74
Lean Hogs(CME)
Apr19 190325 79.850 80.000 78.000 78.650 +0.320 16,895 31,892 -2,044
May19 190325 87.500 87.885 86.050 86.750 -0.285 809 2,926 +120
Jun19 190325 97.100 97.350 94.500 95.550 -0.130 38,867 81,560 +7
Jul19 190325 100.000 100.635 97.800 98.650 +0.070 11,114 28,012 -245
Aug19 190325 100.700 101.650 98.400 99.100 -0.400 11,028 35,926 +265
Oct19 190325 89.500 90.135 87.385 87.980 -0.720 11,256 43,440 +1,213
Dec19 190325 81.730 81.930 79.000 79.680 -1.400 10,606 32,922 +1,430
Feb20 190325 80.930 81.230 78.500 78.950 -1.600 4,023 10,767 +670
Total Volume and Open Interest 106,971 277,476 +1,731
Class III Milk(CME)
Mar19 190325 15.05 15.06 15.04 15.05 +0.02 178 4,106 -60
Apr19 190325 15.40 15.66 15.28 15.49 +0.20 770 3,742 +33
May19 190325 15.33 15.54 15.32 15.38 -0.01 575 3,741 +27
Jun19 190325 15.53 15.71 15.53 15.57 -0.01 256 2,749 +73
Jul19 190325 16.01 16.03 15.93 15.96 unch 126 2,035 +10
Aug19 190325 16.25 16.25 16.15 16.18 +0.05 40 1,483 +18
Sep19 190325 16.45 16.49 16.39 16.43 +0.04 25 1,841 +13
Oct19 190325 16.39 16.42 16.37 16.42 +0.08 15 1,274 +13
Nov19 190325 16.32 16.34 16.28 16.30 +0.02 13 1,316 +4
Dec19 190325 16.15 16.19 16.15 16.17 +0.05 5 1,168 +2
Jan20 190325 15.94 15.94 15.82 15.82 +0.02 0 46 +0
Feb20 190325 15.85 15.85 15.78 15.78 unch 3 54 +3
Mar20 190325 15.90 15.90 15.75 15.75 unch 0 69 +0
Total Volume and Open Interest 2,006 23,627 +136
Cocoa(ICE)
May19 190325 2159 2243 2146 2216 +57 16,532 105,259 +1,228
Jul19 190325 2172 2245 2160 2219 +49 12,385 57,946 +1,410
Sep19 190325 2187 2256 2176 2230 +45 7,547 33,514 +837
Dec19 190325 2209 2271 2195 2243 +38 4,337 37,596 +1,083
Mar20 190325 2223 2281 2211 2253 +32 1,072 23,399 +22
May20 190325 2234 2287 2223 2259 +27 821 6,956 +413
Jul20 190325 2244 2293 2233 2266 +25 181 2,215 +61
Total Volume and Open Interest 43,011 270,953 +5,128
Coffee "C"(ICE)
May19 190325 93.65 94.85 92.60 94.25 +0.35 19,178 157,355 -915
Jul19 190325 96.55 97.45 95.30 96.90 +0.25 7,044 64,814 +702
Sep19 190325 99.40 100.20 98.10 99.70 +0.30 3,202 46,759 +281
Dec19 190325 103.15 104.05 102.00 103.55 +0.30 2,077 29,162 +219
Mar20 190325 107.10 107.85 105.85 107.35 +0.25 1,149 13,924 +134
May20 190325 109.30 110.25 108.30 109.80 +0.30 407 11,255 +91
Total Volume and Open Interest 33,872 336,619 +548
Orange Juice(ICE)
May19 190325 128.65 130.50 127.40 128.85 -1.00 1,628 13,923 -693
Jul19 190325 128.30 130.65 127.90 128.95 -1.05 395 3,477 +224
Sep19 190325 129.30 131.90 129.30 130.20 -1.20 69 1,314 +26
Nov19 190325 133.25 133.30 131.05 131.85 -1.00 10 582 +7
Jan20 190325 132.50 133.20 132.50 133.20 -0.80 0 216 +0
Mar20 190325 134.45 134.45 134.45 134.45 -0.80 0 177 +0
Total Volume and Open Interest 2,102 19,906 -436
Sugar #11(ICE)
May19 190325 12.59 12.61 12.33 12.48 -0.09 56,125 325,735 -3,980
Jul19 190325 12.75 12.77 12.50 12.65 -0.09 30,842 226,115 +3,893
Oct19 190325 13.08 13.10 12.85 13.00 -0.07 14,643 179,056 +2,105
Mar20 190325 13.94 13.97 13.74 13.86 -0.08 4,810 112,443 +65
May20 190325 14.03 14.07 13.86 13.97 -0.07 1,220 31,183 +51
Jul20 190325 14.07 14.14 13.98 14.04 -0.07 728 17,454 +456
Oct20 190325 14.21 14.21 14.18 14.19 -0.06 107 20,687 +11
Mar21 190325 14.70 14.70 14.68 14.68 -0.06 78 6,329 -20
Total Volume and Open Interest 108,559 921,816 +2,577
London Cocoa(LCE)
May19 190325 1630 1685 1619 1677 +49 9,309 69,738 +73
Jul19 190325 1598 1643 1589 1635 +42 7,390 45,695 +809
Sep19 190325 1605 1641 1596 1633 +34 3,432 38,004 +288
Dec19 190325 1610 1641 1602 1633 +29 2,686 56,776 +634
Mar20 190325 1616 1643 1608 1635 +25 879 30,791 +238
May20 190325 1619 1647 1614 1637 +22 624 17,496 +382
Jul20 190325 1626 1648 1621 1641 +19 157 9,480 +103
Total Volume and Open Interest 24,575 278,344 +2,605
London Sugar(LCE)
May19 190325 336.20 336.50 331.20 332.50 -2.90 8,532 42,770 +262
Aug19 190325 344.30 344.90 340.20 341.20 -2.90 4,333 31,011 +525
Oct19 190325 350.90 351.20 346.90 347.20 -3.20 510 14,711 +49
Dec19 190325 359.20 359.90 355.90 356.40 -2.60 263 5,702 +0
Mar20 190325 369.00 369.20 365.40 366.00 -2.10 222 5,282 +80
Total Volume and Open Interest 13,935 102,028 +973
Cotton(ICE)
May19 190325 76.70 77.77 76.17 77.73 +1.15 24,839 103,213 -1,626
Jul19 190325 77.70 78.54 77.21 78.51 +0.94 12,904 51,041 +1,289
Oct19 190325 76.37 76.37 76.10 76.15 +0.29 1 7 -1
Dec19 190325 75.35 75.74 75.19 75.73 +0.43 5,105 58,377 +69
Mar20 190325 76.25 76.45 76.04 76.45 +0.36 301 8,166 +12
May20 190325 76.47 76.71 76.39 76.71 +0.31 33 445 +11
Total Volume and Open Interest 43,288 223,307 -154
Lumber(CME)
May19 190325 367.3 371.0 361.0 363.0 -5.3 264 1,817 +18
Jul19 190325 367.3 370.8 362.8 364.4 -4.4 56 468 +18
Sep19 190325 360.7 363.3 360.7 362.0 -8.4 0 127 +0
Nov19 190325 362.9 362.9 362.9 362.9 -8.4 0 18 +0
Total Volume and Open Interest 320 2,430 +36
Crude Oil(NYM)
May19 190325 58.98 59.35 58.17 58.82 -0.22 655,380 434,375 -1,014
Jun19 190325 59.24 59.58 58.45 59.08 -0.21 138,508 262,064 +4,181
Jul19 190325 59.53 59.83 58.72 59.33 -0.20 65,505 153,454 -1,704
Aug19 190325 59.85 60.02 58.99 59.55 -0.20 39,108 110,795 -1,618
Sep19 190325 59.94 60.16 59.16 59.71 -0.18 43,368 137,015 +2,648
Oct19 190325 59.68 60.17 59.21 59.75 -0.17 24,263 84,079 +4,583
Nov19 190325 59.58 60.14 59.22 59.72 -0.13 10,710 59,440 +455
Dec19 190325 59.76 60.05 59.08 59.63 -0.10 56,103 193,211 -4,044
Jan20 190325 59.05 59.74 58.99 59.50 -0.07 4,947 54,015 -955
Feb20 190325 59.13 59.70 58.84 59.33 -0.05 4,017 27,918 -437
Mar20 190325 59.01 59.43 58.61 59.13 -0.03 4,852 50,446 -702
Apr20 190325 58.90 59.15 58.52 58.93 -0.02 2,686 13,578 +122
May20 190325 58.59 59.05 58.31 58.74 unch 1,934 15,559 +372
Jun20 190325 58.42 58.91 58.03 58.58 +0.01 12,874 63,379 +316
Jul20 190325 58.37 58.54 58.05 58.37 +0.03 653 13,177 +304
Aug20 190325 58.16 58.33 57.85 58.16 +0.02 558 8,410 +49
Total Volume and Open Interest 1,086,808 1,951,375 +3,575
e-miNY Crude Oil(NYM)
May19 190325 58.925 59.350 58.175 58.825 -0.225 15,633 1,413 -201
Jun19 190325 59.375 59.550 58.450 59.075 -0.225 318 353 +15
Jul19 190325 59.150 59.600 58.800 59.325 -0.200 18 78 +6
Aug19 190325 59.375 59.600 59.375 59.550 -0.200 2 73 +0
Sep19 190325 59.700 59.800 59.175 59.700 -0.200 5 57 -1
Oct19 190325 59.750 59.750 59.750 59.750 -0.175 0 23 +0
Nov19 190325 59.250 60.000 59.250 59.725 -0.125 5 43 +1
Dec19 190325 59.275 59.825 59.100 59.625 -0.100 4 134 +2
Jan20 190325 59.500 59.500 59.150 59.500 -0.075 0 26 +0
Feb20 190325 59.325 59.325 59.325 59.325 -0.050 0 21 +0
Total Volume and Open Interest 15,988 2,336 -178
NY Harbor ULSD(NYM)
Apr19 190325 195.91 199.00 194.50 198.04 +1.45 29,281 45,920 -6,709
May19 190325 196.13 199.16 194.66 198.14 +1.46 55,200 101,935 +2,073
Jun19 190325 196.29 199.41 195.05 198.42 +1.37 31,375 63,473 -2,153
Jul19 190325 197.14 199.93 195.67 198.93 +1.28 10,745 29,661 +1,299
Aug19 190325 198.16 200.63 196.51 199.64 +1.16 5,705 18,453 +228
Sep19 190325 198.80 201.50 197.54 200.60 +1.09 5,377 21,921 -13
Oct19 190325 199.81 202.27 198.96 201.45 +1.00 1,817 13,847 +347
Nov19 190325 200.86 203.18 199.88 202.25 +0.98 938 11,787 -55
Dec19 190325 201.02 203.95 200.14 203.00 +0.99 3,766 32,501 -281
Jan20 190325 201.97 204.55 201.97 203.69 +0.98 591 9,063 +174
Feb20 190325 201.41 204.48 201.41 203.82 +0.95 319 8,573 -10
Mar20 190325 201.04 203.89 201.04 203.44 +0.92 210 5,238 -40
Apr20 190325 201.06 202.51 201.00 202.32 +0.92 140 2,543 +20
May20 190325 201.49 201.49 201.49 201.49 +0.91 82 1,281 +11
Total Volume and Open Interest 146,361 385,519 -5,113
RBOB Gasoline(NYM)
Apr19 190325 192.59 194.51 190.20 193.79 +1.20 42,851 45,605 -5,324
May19 190325 188.96 190.10 186.64 188.93 -0.08 97,028 142,263 -2,042
Jun19 190325 186.95 187.93 184.80 186.89 -0.06 68,743 72,764 +2,091
Jul19 190325 184.68 186.06 183.07 185.04 -0.11 37,738 43,214 +4,463
Aug19 190325 182.71 184.08 181.16 183.04 -0.12 21,169 27,017 +1,248
Sep19 190325 179.55 181.55 178.70 180.60 -0.09 19,295 33,360 +397
Oct19 190325 167.00 168.72 165.77 167.71 -0.04 7,654 16,887 +303
Nov19 190325 164.36 165.91 163.22 164.96 -0.05 3,284 12,045 +97
Dec19 190325 161.70 164.19 161.38 163.20 -0.06 4,365 27,238 +192
Jan20 190325 161.52 163.20 161.28 162.61 -0.10 737 7,963 +225
Total Volume and Open Interest 303,733 432,683 +1,783
e-miNY RBOB Gasoline(NYM)
Apr19 190325 193.79 193.79 193.79 193.79 +1.20 0 1 +0
May19 190325 188.93 188.93 188.93 188.93 -0.08      
Jun19 190325 186.89 186.89 186.89 186.89 -0.06      
Jul19 190325 185.04 185.04 185.04 185.04 -0.11      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190325 2.724 2.766 2.706 2.755 +0.002 83,786 39,591 -21,891
May19 190325 2.735 2.786 2.720 2.774 +0.007 81,140 260,088 +4,503
Jun19 190325 2.790 2.835 2.774 2.825 +0.004 21,655 90,520 +4,910
Jul19 190325 2.848 2.893 2.833 2.883 +0.003 25,043 105,077 +90
Aug19 190325 2.878 2.914 2.857 2.906 +0.003 12,203 65,146 -3,074
Sep19 190325 2.866 2.907 2.850 2.900 +0.006 16,289 111,518 +3,220
Oct19 190325 2.880 2.924 2.866 2.915 +0.006 16,015 104,399 -2,583
Nov19 190325 2.921 2.967 2.915 2.961 +0.005 5,457 61,102 +797
Dec19 190325 3.061 3.098 3.053 3.092 +0.005 1,625 56,905 +209
Jan20 190325 3.145 3.178 3.129 3.170 +0.007 3,873 42,619 +338
Feb20 190325 3.090 3.112 3.068 3.104 +0.005 416 21,576 +20
Mar20 190325 2.947 2.972 2.938 2.968 +0.001 1,922 35,641 -20
Apr20 190325 2.631 2.647 2.630 2.644 -0.002 1,801 35,746 +250
May20 190325 2.586 2.598 2.580 2.593 -0.004 539 19,760 +253
Jun20 190325 2.606 2.619 2.605 2.616 -0.005 302 12,704 -45
Jul20 190325 2.633 2.645 2.631 2.641 -0.006 78 9,969 -30
Total Volume and Open Interest 272,826 1,151,421 -12,697
Brent Crude Oil(ICE)
May19 190325 67.00 67.65 66.36 67.21 +0.18 303,229 257,580 -61,028
Jun19 190325 66.75 67.27 66.05 66.81 +0.06 281,035 532,816 +41,927
Jul19 190325 66.48 66.99 65.79 66.54 +0.05 83,927 228,497 +7,271
Aug19 190325 66.22 66.76 65.58 66.32 +0.04 43,323 132,312 +4,344
Sep19 190325 66.06 66.59 65.41 66.15 +0.04 43,206 192,034 +1,823
Oct19 190325 65.92 66.43 65.26 66.00 +0.04 22,031 87,054 +3,628
Nov19 190325 65.75 66.28 65.13 65.85 +0.04 14,384 105,835 +1,483
Dec19 190325 65.59 66.11 64.97 65.68 +0.03 63,376 254,508 -307
Jan20 190325 65.14 65.97 64.96 65.54 +0.03 4,935 58,321 +239
Feb20 190325 64.88 65.39 64.88 65.39 +0.03 5,470 44,146 +692
Mar20 190325 64.50 65.25 64.50 65.25 +0.03 4,624 37,071 +163
Apr20 190325 65.10 65.10 65.10 65.10 +0.03 675 22,989 +246
May20 190325 64.95 64.95 64.95 64.95 +0.03 798 19,117 -61
Jun20 190325 64.33 65.18 64.27 64.79 +0.03 11,510 89,439 +60
Total Volume and Open Interest 900,849 2,417,813 +3,725
Gas Oil(ICE)
Apr19 190325 602.50 610.50 597.75 606.75 +9.50 60,359 122,098 -2,299
May19 190325 604.00 612.00 599.00 608.00 +9.25 43,440 148,987 -686
Jun19 190325 605.25 613.00 600.25 609.25 +8.75 39,020 122,341 +4,828
Jul19 190325 607.25 614.50 602.50 611.25 +8.50 11,960 51,997 +457
Aug19 190325 610.25 616.50 605.25 613.50 +8.25 5,898 39,383 +332
Sep19 190325 613.25 619.25 608.25 616.25 +7.75 6,440 51,463 +275
Oct19 190325 616.25 621.75 611.25 619.00 +7.50 4,193 39,989 +425
Nov19 190325 613.00 622.00 613.00 619.00 +7.25 668 23,482 -8
Dec19 190325 616.25 622.25 611.75 619.00 +7.00 13,853 103,415 -1,025
Jan20 190325 616.50 620.00 615.50 619.25 +7.00 602 23,608 +125
Total Volume and Open Interest 197,183 908,119 +5,288
Ethanol(CBOT)
Apr19 190325 1.430 1.434 1.405 1.418 -0.001 187 386 -75
May19 190325 1.427 1.438 1.417 1.425 -0.003 287 660 +50
Jun19 190325 1.439 1.439 1.419 1.423 -0.001 58 283 +19
Jul19 190325 1.418 1.418 1.418 1.418 -0.006 12 59 +2
Aug19 190325 1.423 1.423 1.423 1.423 -0.006 2 13 +0
Sep19 190325 1.414 1.414 1.414 1.414 -0.006 0 12 +0
Oct19 190325 1.394 1.394 1.394 1.394 -0.006      
Nov19 190325 1.394 1.394 1.394 1.394 -0.006      
Total Volume and Open Interest 546 1,433 -4
WTI Crude Oil(ICE)
May19 190325 59.00 59.34 58.18 58.82 -0.22 47,497 65,390 +1,282
Jun19 190325 59.22 59.58 58.46 59.08 -0.21 42,584 116,974 -2,097
Jul19 190325 59.47 59.81 58.73 59.33 -0.20 21,640 40,433 +39
Aug19 190325 59.69 60.00 58.98 59.55 -0.20 14,770 25,542 +678
Sep19 190325 59.83 60.07 59.20 59.71 -0.18 14,339 39,998 +740
Oct19 190325 59.86 60.19 59.26 59.75 -0.17 9,116 20,116 +714
Nov19 190325 59.31 60.06 59.21 59.72 -0.13 3,222 5,925 -216
Dec19 190325 59.64 60.02 59.12 59.63 -0.10 13,658 118,307 +150
Jan20 190325 59.32 59.50 59.32 59.50 -0.07 173 7,039 +15
Feb20 190325 59.33 59.33 59.33 59.33 -0.05 77 6,158 +21
Mar20 190325 59.13 59.13 59.13 59.13 -0.03 213 9,949 -20
Apr20 190325 58.93 58.93 58.93 58.93 -0.02 73 3,968 -16
May20 190325 58.74 58.74 58.74 58.74 unch 34 2,161 +7
Jun20 190325 58.75 58.75 58.53 58.58 +0.01 1,885 31,788 +37
Jul20 190325 58.37 58.37 58.37 58.37 +0.03 70 2,469 +40
Aug20 190325 58.16 58.16 58.16 58.16 +0.02 0 2,828 +0
Total Volume and Open Interest 173,827 593,035 +538
US Dollar Index(ICE)
Jun19 190325 96.145 96.190 95.895 96.067 -0.083 28,794 41,701 -3,891
Sep19 190325 95.650 95.650 95.475 95.558 -0.082 34 533 -8
Dec19 190325 95.063 95.063 95.063 95.063 -0.082 101 182 +24
Total Volume and Open Interest 28,929 42,416 -3,875
Australian Dollar(CME)
Jun19 190325 70.92 71.28 70.77 71.18 +0.25 132,236 144,435 +3,536
Sep19 190325 70.96 71.36 70.96 71.30 +0.24 275 203 +61
Dec19 190325 71.51 71.51 71.42 71.42 +0.23 41 199 +40
Total Volume and Open Interest 133,305 146,128 +3,682
British Pound(CME)
Jun19 190325 132.71 133.03 132.15 132.37 -0.26 175,764 143,386 +3,989
Sep19 190325 133.09 133.40 132.83 132.94 -0.27 174 623 +147
Dec19 190325 133.46 133.46 133.46 133.46 -0.30 3 155 -1
Total Volume and Open Interest 178,269 146,569 +4,327
Canadian Dollar(CME)
Jun19 190325 74.65 74.80 74.54 74.72 +0.01 76,027 133,070 +830
Sep19 190325 74.80 74.93 74.71 74.88 +0.01 156 2,697 +125
Dec19 190325 74.90 75.06 74.85 75.02 unch 33 1,951 +25
Mar20 190325 75.11 75.20 75.11 75.17 unch 17 111 +8
Total Volume and Open Interest 78,581 138,902 +1,045
Japanese Yen(CME)
Jun19 190325 91.53 91.82 91.31 91.46 unch 118,775 154,048 -1,190
Sep19 190325 92.24 92.41 91.99 92.10 -0.01 64 176 +1
Dec19 190325 92.83 93.07 92.72 92.72 -0.04 0 232 +0
Total Volume and Open Interest 120,213 158,005 -1,165
Swiss Franc(CME)
Jun19 190325 101.47 101.71 101.31 101.54 +0.17 32,192 73,854 -2,139
Sep19 190325 102.39 102.51 102.19 102.39 +0.16 16 40 +8
Dec19 190325 103.22 103.22 103.08 103.22 +0.13 0 18 +0
Total Volume and Open Interest 32,208 73,928 -2,131
EuroFX(CME)
Jun19 190325 113.73 114.12 113.69 113.92 +0.17 227,581 470,839 -8,601
Sep19 190325 114.61 114.92 114.61 114.77 +0.16 665 8,129 +186
Dec19 190325 115.65 115.78 115.57 115.59 +0.15 124 2,091 +19
Total Volume and Open Interest 230,699 485,307 -8,599
Mexican Peso(CME)
Apr19 190325 527.88 527.88 522.25 523.38 +1.13 8 38 +0
May19 190325 521.25 521.25 521.25 521.25 +1.38      
Total Volume and Open Interest 67,568 249,083 +4,377
Brazilian Real(CME)
Apr19 190325 256.10 259.95 252.20 258.85 +2.00 8,500 17,322 +1,117
May19 190325 254.00 259.35 251.95 258.30 +1.85 11 242 +5
Jun19 190325 253.40 258.60 251.60 257.80 +1.90 702 4,671 +528
Jul19 190325 257.20 257.20 253.05 257.20 +1.85      
Total Volume and Open Interest 9,213 22,235 +1,650
30-Year T-Bonds(CBOT)
Jun19 190325 148~210 149~230 148~060 149~000 +0~150 309,070 971,463 +314
Sep19 190325 149~030 149~030 147~220 148~120 +0~150 0 3 +0
Dec19 190325 147~190 147~190 147~190 147~190 +0~150      
Total Volume and Open Interest 309,070 971,466 +314
10-Year T-Notes(CBOT)
Jun19 190325 124~020 124~215 123~280 124~105 +0~095 1,563,387 3,907,865 -143
Sep19 190325 124~105 124~250 124~005 124~150 +0~105 6 11 +5
Dec19 190325 124~150 124~150 124~150 124~150 +0~105      
Total Volume and Open Interest 1,563,393 3,907,876 -138
5-Year T-Notes(CBOT)
Mar19 190325 115~190 116~016 115~172 115~276 +0~084 3,636 33,769 -27,099
Jun19 190325 115~252 116~072 115~214 116~006 +0~086 1,072,885 4,170,800 -5,465
Sep19 190325 116~006 116~006 116~006 116~006 +0~086      
Total Volume and Open Interest 1,076,521 4,204,569 -32,564
2 Year T-Notes(CBOT)
Mar19 190325 106~146 106~167 106~146 106~156 +0~042 154 2,548 -56
Jun19 190325 106~154 106~222 106~145 106~200 +0~044 445,010 3,109,781 +29,347
Sep19 190325 106~200 106~200 106~200 106~200 +0~044      
Total Volume and Open Interest 445,164 3,112,329 +29,291
Eurodollars(CME)
Jun19 190325 97.430 97.480 97.425 97.465 +0.035 226,786 1,368,409 -355
Sep19 190325 97.510 97.610 97.500 97.585 +0.080 264,221 1,187,769 -378
Dec19 190325 97.555 97.675 97.540 97.635 +0.085 412,767 1,708,085 -8,685
Mar20 190325 97.685 97.825 97.665 97.780 +0.100 262,215 1,023,575 -7,780
Jun20 190325 97.765 97.925 97.755 97.880 +0.110 292,820 1,030,958 +9,488
Sep20 190325 97.840 97.990 97.820 97.945 +0.115 210,912 854,506 +9,864
Dec20 190325 97.855 98.000 97.835 97.955 +0.115 250,326 1,026,697 +5,795
Mar21 190325 97.890 98.030 97.865 97.985 +0.110 158,797 627,306 -2,067
Jun21 190325 97.885 98.025 97.865 97.980 +0.105 137,234 483,847 +18,554
Sep21 190325 97.880 98.015 97.855 97.970 +0.100 98,269 410,573 -6,842
Dec21 190325 97.860 97.985 97.835 97.940 +0.090 133,887 512,137 +14,163
Mar22 190325 97.845 97.960 97.820 97.915 +0.085 81,529 350,627 +4,956
Jun22 190325 97.815 97.930 97.795 97.885 +0.075 59,556 264,129 +3,622
Sep22 190325 97.795 97.895 97.770 97.855 +0.070 41,445 179,400 +722
Dec22 190325 97.755 97.860 97.735 97.815 +0.060 35,795 164,469 +3,350
Mar23 190325 97.730 97.825 97.710 97.785 +0.060 25,283 87,815 -1,563
Jun23 190325 97.705 97.790 97.680 97.750 +0.055 23,223 70,642 +2,208
Sep23 190325 97.660 97.750 97.645 97.715 +0.055 22,452 74,482 +204
Total Volume and Open Interest 2,884,935 11,934,782 +67,247
Ultra T-Bond(CBOT)
Mar19 190320 161~18 161~18 161~09 161~13 +0~21 684 10,549 -2,308
Jun19 190325 166~07 167~24 165~09 166~20 +0~20 142,182 1,110,861 +1,408
Sep19 190325 166~20 166~20 166~20 166~20 +0~20      
Total Volume and Open Interest 142,182 1,110,861 +1,408
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 190325 132~130 133~060 132~045 132~230 +0~125 225,758 701,119 +4,740
Sep19 190325 132~230 132~230 132~230 132~230 +0~125      
Total Volume and Open Interest 225,758 701,119 +4,740
30 Day Federal Funds(CBOT)
Mar19 190325 97.595 97.598 97.595 97.595 unch 25,362 141,455 +8,375
Apr19 190325 97.595 97.600 97.590 97.595 unch 28,583 241,315 +3,099
May19 190325 97.600 97.620 97.600 97.610 +0.010 32,890 192,803 +10,725
Jun19 190325 97.615 97.640 97.615 97.630 +0.015 13,058 86,227 -2,022
Jul19 190325 97.635 97.680 97.635 97.670 +0.035 41,832 200,289 -9,066
Aug19 190325 97.660 97.715 97.660 97.700 +0.040 21,410 127,548 +3,636
Total Volume and Open Interest 322,218 1,769,954 +26,785
Japanese Govt Bonds(SGX)
Jun19 190325 153.10 153.25 153.07 153.08 +0.15 639 18,187 -40
Sep19 190325 153.07 153.07 153.07 153.07 +0.14      
Dec19 190325 153.07 153.07 153.07 153.07 +0.14      
Total Volume and Open Interest 639 18,187 -40
Euro-Buxl(EUREX)
Jun19 190325 190.66 192.10 189.52 191.02 +0.04 44,436 254,802 +9,183
Sep19 190325 189.28 189.50 189.08 189.50 +0.02 25 413 +326
Dec19 190325 188.62 188.62 188.62 188.62 +0.04      
Total Volume and Open Interest 44,461 255,215 +9,509
Euro-Bund(EUREX)
Jun19 190325 165.58 165.97 165.34 165.66 -0.08 725,539 2,068,581 +140,425
Sep19 190325 167.90 168.18 167.54 167.85 -0.09 2,204 13,647 +4,599
Dec19 190325 165.59 165.59 165.59 165.59 -0.08      
Total Volume and Open Interest 727,743 2,082,228 +145,024
Euro-Bobl(EUREX)
Jun19 190325 132.77 132.86 132.71 132.79 -0.04 503,653 1,388,329 +16,644
Sep19 190325 132.67 132.67 132.67 132.67 -0.04 0 156 +102
Dec19 190325 133.16 133.16 133.16 133.16 -0.04      
Total Volume and Open Interest 503,653 1,388,485 +16,746
Euro-Schatz(EUREX)
Jun19 190325 111.89 111.90 111.88 111.89 -0.01 460,091 1,968,367 +21,698
Sep19 190325 111.83 111.83 111.83 111.83 -0.01 0 500 +0
Dec19 190325 110.99 110.99 110.99 110.99 -0.01      
Total Volume and Open Interest 460,091 1,968,867 +21,698
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190325 100.295 100.295 100.295 100.295 -0.005 0 1,793 +0
Sep19 190325 100.295 100.295 100.295 100.295 unch 0 2,228 +50
Total Volume and Open Interest 50 11,214 +150
Long Gilt(LIFFE)
Mar19 190325 125~31 125~31 125~31 125~31 +0~07 1,705 65,347 -1,670
Jun19 190325 129~03 129~24 128~26 129~16 +0~09 280,540 652,708 -6,654
Total Volume and Open Interest 282,254 718,109 -8,320
3-Mth Short Sterling(LIFFE)
Jun19 190325 99.18 99.18 99.16 99.18 unch 205,838 530,040 -14,650
Sep19 190325 99.18 99.21 99.17 99.19 +0.01 195,826 501,186 +5,443
Dec19 190325 99.16 99.20 99.14 99.18 +0.01 194,389 680,632 +8,805
Mar20 190325 99.14 99.21 99.13 99.18 +0.03 139,618 367,003 +5,709
Jun20 190325 99.11 99.18 99.11 99.16 +0.04 145,963 398,133 -2,041
Sep20 190325 99.08 99.15 99.07 99.13 +0.04 138,701 339,033 +2,579
Total Volume and Open Interest 1,788,976 3,731,931 +24,198
3-Mth Euribor(LIFFE)
Jun19 190325 100.300 100.300 100.295 100.300 unch 56,083 683,399 -10,419
Sep19 190325 100.295 100.295 100.290 100.295 unch 23,030 650,456 +188
Dec19 190325 100.285 100.290 100.280 100.285 unch 63,419 616,058 +9,544
Total Volume and Open Interest 696,611 4,673,133 -2,332
3-Mth Aus T-Bills(SFE)
Jun19 190325 98.32 98.34 98.31 98.34 +0.02 62,523 241,472 -9,909
Sep19 190325 98.43 98.47 98.42 98.45 +0.01 74,624 264,907 -3,882
Dec19 190325 98.50 98.53 98.49 98.52 +0.02 47,147 273,154 +8,443
Mar20 190325 98.54 98.58 98.54 98.56 +0.02 41,580 212,984 +8,880
Jun20 190325 98.56 98.61 98.55 98.58 +0.02 20,415 162,261 +40
Sep20 190325 98.55 98.61 98.55 98.58 +0.02 13,220 90,723 +714
Dec20 190325 98.54 98.61 98.54 98.57 +0.02 8,510 63,622 +1,756
Mar21 190325 98.53 98.59 98.52 98.55 +0.02 4,277 23,598 +552
Jun21 190325 98.53 98.55 98.53 98.54 +0.04 1 2,607 -1
Sep21 190325 98.49 98.51 98.49 98.51 +0.03 100 1,102 +0
Total Volume and Open Interest 272,408 1,339,150 +6,582
10-Year Aus T-Bonds(SFE)
Jun19 190325 98.17 98.25 98.16 98.22 +0.05 177,500 1,284,860 +28,110
Sep19 190325 98.20 98.22 98.20 98.22 +0.05      
Total Volume and Open Interest 177,500 1,284,860 +28,110
3-Year Aus T-Bonds(SFE)
Jun19 190325 98.61 98.67 98.60 98.64 +0.03 336,455 1,298,919 +13,118
Sep19 190325 98.68 98.68 98.68 98.68 +0.04      
Total Volume and Open Interest 336,455 1,298,919 +13,118
Gold(CMX)
Apr19 190325 1313.3 1324.5 1310.6 1322.6 +10.3 332,611 180,224 -21,613
Jun19 190325 1319.7 1330.8 1317.0 1329.0 +10.3 61,625 239,327 +19,532
Aug19 190325 1325.8 1335.7 1323.4 1335.1 +10.3 5,166 45,273 +1,931
Oct19 190325 1331.7 1341.0 1331.1 1340.8 +10.1 131 5,760 -30
Dec19 190325 1335.3 1348.4 1335.3 1346.7 +10.2 1,301 28,636 +349
Feb20 190325 1343.3 1352.5 1343.3 1352.5 +10.1 206 9,807 +24
Apr20 190325 1347.6 1359.1 1347.6 1358.2 +10.1 145 3,102 +110
Jun20 190325 1359.0 1363.9 1358.3 1363.9 +10.1 117 1,617 +25
Aug20 190325 1369.6 1369.6 1369.6 1369.6 +10.1 0 4 +0
Oct20 190325 1370.1 1374.7 1370.1 1374.7 +10.1 0 6 +0
Dec20 190325 1378.1 1378.1 1378.1 1378.1 +8.8 0 1,243 +0
Total Volume and Open Interest 402,700 516,180 +64
Silver(CMX)
Mar19 190325 1551.5 1551.5 1550.0 1550.7 +16.2 3 45 -56
May19 190325 1540.5 1559.0 1538.5 1556.7 +16.0 72,414 135,926 -786
Jul19 190325 1552.5 1567.5 1548.5 1566.0 +16.0 3,138 29,307 +1,117
Sep19 190325 1561.5 1576.5 1558.0 1575.2 +16.1 474 8,266 +129
Dec19 190325 1575.0 1589.0 1574.5 1588.5 +15.9 386 15,016 +83
Mar20 190325 1601.6 1601.6 1601.6 1601.6 +15.8 11 769 +6
May20 190325 1609.9 1609.9 1609.9 1609.9 +15.8 54 61 +52
Total Volume and Open Interest 76,611 190,915 +580
Platinum(NYMEX)
Apr19 190325 848.4 860.7 841.3 857.7 +9.3 26,587 30,072 -3,455
Jul19 190325 853.8 866.1 846.6 863.2 +9.8 9,357 43,107 +3,525
Oct19 190325 856.1 870.7 852.6 868.7 +9.8 186 1,910 +13
Jan20 190325 861.7 874.5 861.7 873.7 +9.7 8 410 +7
Total Volume and Open Interest 36,143 75,507 +70
Palladium(NYMEX)
Mar19 190325 1563.80 1563.80 1563.80 1563.80 +27.90 3 33 -4
Jun19 190325 1520.90 1547.90 1501.30 1543.40 +27.90 3,764 23,907 +29
Sep19 190325 1505.40 1535.00 1490.20 1532.20 +28.00 82 2,464 +21
Total Volume and Open Interest 3,854 27,146 +51
Copper(CMX)
Mar19 190325 284.85 285.00 283.35 284.95 +1.35 351 800 -46
May19 190325 284.30 285.95 283.45 285.65 +1.40 92,474 127,204 -140
Jul19 190325 285.35 286.90 284.35 286.60 +1.35 10,994 54,392 +2,531
Sep19 190325 286.60 287.55 285.25 287.40 +1.40 2,332 34,230 -531
Dec19 190325 286.00 288.25 285.85 288.10 +1.40 441 25,357 +117
Total Volume and Open Interest 107,474 257,095 +1,811
E-mini DJIA Index(CBOT)
Jun19 190325 25573 25647 25377 25577 +7 227,962 79,696 +335
Sep19 190325 25636 25663 25402 25588 -7 223 329 +14
Dec19 190325 25444 25659 25444 25602 -4 19 11 +3
Mar20 190325 25606 25606 25541 25606 +3      
Total Volume and Open Interest 228,204 80,036 +352
S & P 500(CME)
Jun19 190325 2817.20 2817.80 2790.00 2807.00 -3.70 1,221 21,153 +452
Sep19 190325 2811.30 2811.30 2811.30 2811.30 -4.10      
Dec19 190325 2814.70 2814.70 2814.70 2814.70 -4.40 0 5 +0
Mar20 190325 2820.80 2820.80 2820.80 2820.80 -4.20      
Total Volume and Open Interest 1,221 21,158 +452
S & P 500 E-Mini(CME)
Jun19 190325 2813.00 2818.50 2789.50 2807.00 -3.75 1,657,949 2,486,193 -1,287
Sep19 190325 2817.75 2822.50 2794.00 2811.25 -4.25 1,371 11,062 +108
Dec19 190325 2823.00 2825.75 2797.75 2814.75 -4.25 235 1,151 +114
Mar20 190325 2805.00 2826.00 2805.00 2820.75 -4.25 1 2,488 +1
Total Volume and Open Interest 1,659,556 2,500,894 -1,064
NASDAQ 100 E-Mini(CME)
Jun19 190325 7372.25 7390.50 7290.00 7355.25 -13.50 523,249 199,530 +2,519
Sep19 190325 7398.50 7418.25 7319.50 7382.50 -14.25 438 949 +109
Dec19 190325 7381.75 7429.25 7352.25 7403.75 -16.25 1 9 +0
Total Volume and Open Interest 523,689 200,494 +2,629
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 190325 1861.00 1872.40 1845.70 1862.50 +4.40 19,726 63,497 +442
Sep19 190325 1865.60 1873.20 1852.40 1865.60 +3.20 0 109 +0
Total Volume and Open Interest 19,726 63,606 +442
Volatility Index(CBOE)
Mar19 190319 13.00 13.05 12.35 12.35 -0.58 61,010 50,798 -11,734
Apr19 190325 16.65 17.50 16.50 16.83 +0.10 88,143 217,817 +6,166
May19 190325 17.05 17.55 16.95 17.23 +0.10 38,501 58,807 +5,547
Jun19 190325 17.15 17.53 17.03 17.38 +0.20 15,739 28,873 +348
Total Volume and Open Interest 163,054 364,051 +11,767
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190325 923.20 923.20 923.20 923.20 +4.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190325 1511.50 1526.90 1497.40 1519.60 +8.50 175,957 453,494 -2,565
Sep19 190325 1510.80 1529.10 1502.20 1522.90 +8.00 5 142 +0
Dec19 190325 1526.10 1526.10 1526.10 1526.10 +7.20      
Total Volume and Open Interest 175,962 453,636 -2,565
Nikkei 225(CME)
Jun19 190325 21025 21065 20705 20965 -35 6,152 24,071 +298
Sep19 190325 20925 21015 20745 20925 -70 0 1 +0
Total Volume and Open Interest 6,152 24,072 +298
Nikkei 225(SGX)
Jun19 190325 21345 21400 20680 20740 -590 29,842 127,939 +668
Sep19 190325 20700 20700 20700 20700 -530 5 59 -2
Dec19 190325 20495 20540 20495 20540 -530 0 4,791 +0
Total Volume and Open Interest 54,917 145,734 +625
Nikkei 225 Mini(JPX)
Jun19 190325 21350 21405 20675 20740 -690 603,534 234,194 -860
Sep19 190325 21290 21345 20620 20680 -710 7,886 4,641 +326
Dec19 190325 21100 21170 20450 20540 -660 144 1,983 +20
Total Volume and Open Interest 647,516 358,357 -418
Nikkei 225(JPX)
Jun19 190325 21350 21410 20680 20740 -690 46,952 269,801 -780
Sep19 190325 21270 21340 20640 20680 -710 278 5,958 +49
Dec19 190325 20990 20990 20460 20540 -660 5 36,166 +2
Total Volume and Open Interest 47,246 384,434 -639
Nikkei 225(CME) Yen
Jun19 190325 21010 21050 20680 20935 -50 29,215 56,170 +1,062
Sep19 190325 20870 20965 20645 20880 -50 0 12 +0
Dec19 190325 20745 20745 20745 20745 -95      
Total Volume and Open Interest 29,215 56,350 +1,062
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190325 20880 20950 20770 20940 -50 1 3 -1
Sep19 190325 20880 20880 20880 20880 -50      
Total Volume and Open Interest 1 3 -1
CAC 40(EURONEXT)
Apr19 190325 5236.0 5267.0 5223.0 5250.5 -9.0 80,457 313,935 -6,363
May19 190325 5191.5 5192.5 5180.0 5189.0 -8.5 19 6,812 -161
Jun19 190325 5111.0 5134.0 5097.0 5122.5 -10.0 51 32,495 -79
Total Volume and Open Interest 80,527 416,752 -6,603
Hang Seng Index(HKFE)
Mar19 190325 29065 29065 28422 28519 -565 234,001 129,734 -4
Apr19 190325 29035 29035 28466 28563 -568 2,595 9,251 +618
Total Volume and Open Interest 239,123 160,869 +1,453
DAX(EUREX)
Jun19 190325 11336.0 11409.5 11285.0 11371.0 -4.5 123,358 134,172 +7,772
Sep19 190325 11310.5 11384.5 11306.0 11359.0 -4.5 153 504 -1
Dec19 190325 11345.5 11345.5 11345.5 11345.5 -4.5      
Total Volume and Open Interest 123,511 134,676 +7,771
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190325 11325.0 11409.0 11286.0 11371.0 -4.5 64,180 13,510 +1,463
Sep19 190325 11300.0 11392.0 11294.0 11359.0 -4.5 55 156 +31
Total Volume and Open Interest 64,235 13,666 +1,494
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190325 3218 3232 3201 3221 unch 1,170,205 4,144,872 +116,955
Sep19 190325 3194 3216 3194 3210 unch 136 25,959 +44
Total Volume and Open Interest 1,170,343 4,355,359 +117,006
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190325 9093 9156 9084 9120 -17 34,157 179,688 +2,697
Sep19 190325 9067 9120 9055 9089 -17 1 228 +3
Total Volume and Open Interest 34,160 179,919 +2,700
FT-SE 100(EURONEXT)
Jun19 190325 7081.50 7131.00 7068.00 7107.50 -22.50 113,372 658,871 +7,355
Sep19 190325 7011.00 7038.00 7011.00 7038.00 -22.50 5 2,235 +1
Dec19 190325 6999.00 6999.00 6999.00 6999.00 -22.50 0 1,002 +0
Total Volume and Open Interest 113,377 662,108 +7,356
SPI 200(SFE)
Jun19 190325 6183.0 6199.0 6100.0 6108.0 -75.0 46,543 343,513 +3,180
Sep19 190325 6040.0 6040.0 6040.0 6040.0 -75.0 0 2,841 +0
Dec19 190325 6021.0 6021.0 6021.0 6021.0 -75.0 0 1,933 +0
Total Volume and Open Interest 54,893 409,856 -47,424
FTSE MIB(ISE)
Jun19 190325 20475.00 20685.00 20385.00 20522.00 -5.00 18,358 84,283 +511
Sep19 190325 20350.00 20525.00 20280.00 20395.00 -5.00 65 209 +35
Dec19 190325 20270.00 20270.00 20270.00 20270.00 -5.00 7 12 +3
Total Volume and Open Interest 18,430 84,504 +549
KOSPI 200(KFE)
Jun19 190325 278.10 278.85 277.80 277.80 -5.55 275,664 318,711 +3,941
Sep19 190325 278.70 279.15 278.05 278.05 -5.75 366 3,693 +9
Dec19 190325 278.65 278.65 278.65 278.65 -5.90 0 28,232 +0
Total Volume and Open Interest 276,042 370,802 +4,032
GSCI(CME)
Apr19 190325 433.95 436.10 431.50 434.75 +1.00 33 13,277 -4
May19 190325 436.50 436.50 435.45 436.50 +1.00      
Jun19 190325 437.05 437.05 437.05 437.05 +1.00      
Total Volume and Open Interest 33 13,277 -4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php