Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 26, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190326 905.50 907.50 899.50 900.75 -5.75 91,931 302,580 -3,022
Jul19 190326 918.50 920.50 912.75 914.25 -5.75 42,726 192,808 +1,241
Aug19 190326 925.00 926.75 919.25 920.25 -5.75 7,499 22,532 +879
Sep19 190326 930.75 931.00 924.25 925.25 -5.50 3,184 10,060 +533
Nov19 190326 938.75 940.50 933.25 934.75 -5.00 20,830 121,664 +720
Jan20 190326 946.75 948.25 941.50 942.50 -5.00 7,075 13,400 +805
Mar20 190326 951.75 953.00 946.50 947.50 -5.00 9,421 25,325 +3,691
May20 190326 957.25 958.00 952.00 952.50 -5.00 1,973 4,008 +521
Jul20 190326 964.75 964.75 959.25 960.00 -4.25 1,131 6,160 +113
Aug20 190326 962.00 962.00 962.00 962.00 -4.25 13 155 +6
Sep20 190326 961.00 961.00 961.00 961.00 -4.25 0 84 +0
Nov20 190326 968.75 968.75 965.00 965.75 -3.75 221 3,709 +81
Jan21 190326 970.50 970.50 970.50 970.50 -3.50 0 7 +0
Mar21 190326 970.50 970.50 970.50 970.50 -3.50 0 14 +0
Total Volume and Open Interest 186,004 702,602 +5,568
Soybean Meal(CBOT)
May19 190326 314.60 315.70 310.50 311.00 -4.10 66,936 202,998 +1,001
Jul19 190326 317.50 318.90 314.30 314.80 -3.60 33,008 120,120 +1,763
Aug19 190326 319.70 320.20 315.80 316.30 -3.40 8,070 22,625 +107
Sep19 190326 320.50 321.40 317.50 317.80 -3.20 4,473 17,742 -41
Oct19 190326 322.30 322.30 318.60 318.90 -3.10 3,021 17,172 -329
Dec19 190326 323.80 324.70 320.80 321.30 -2.80 11,438 54,141 -876
Jan20 190326 324.80 325.00 321.70 322.10 -2.50 1,763 5,727 +374
Mar20 190326 324.80 325.00 321.70 322.20 -2.40 1,449 12,728 +301
May20 190326 324.00 324.90 322.10 322.50 -2.30 1,188 6,753 -102
Jul20 190326 326.30 326.30 323.40 323.60 -2.30 268 2,639 +46
Total Volume and Open Interest 131,772 464,613 +2,310
Soybean Oil(CBOT)
May19 190326 28.82 28.85 28.58 28.65 -0.17 65,567 198,785 -2,364
Jul19 190326 29.15 29.16 28.91 28.98 -0.16 28,359 123,740 +1,449
Aug19 190326 29.29 29.30 29.05 29.11 -0.16 6,093 27,600 +511
Sep19 190326 29.44 29.45 29.20 29.27 -0.16 2,539 19,659 +539
Oct19 190326 29.59 29.59 29.36 29.42 -0.15 1,869 12,290 +428
Dec19 190326 29.90 29.91 29.65 29.72 -0.16 7,516 76,223 +405
Jan20 190326 30.09 30.16 29.93 29.99 -0.16 1,042 6,176 -117
Mar20 190326 30.44 30.44 30.25 30.29 -0.14 984 11,334 +5
May20 190326 30.68 30.70 30.56 30.60 -0.13 651 2,570 +197
Jul20 190326 31.02 31.03 30.85 30.88 -0.16 220 1,385 +37
Total Volume and Open Interest 115,148 482,312 +1,086
Canola(WCE)
May19 190326 456.7 459.5 449.1 451.7 -5.0 17,504 101,365 +3,020
Jul19 190326 465.1 467.7 457.7 459.8 -5.4 9,987 54,778 +2,145
Nov19 190326 477.8 479.7 470.8 472.0 -5.8 6,505 29,324 -164
Jan20 190326 483.6 483.6 478.0 479.0 -5.6 726 3,954 +237
Mar20 190326 488.5 488.5 483.6 484.3 -4.8 267 707 +135
Total Volume and Open Interest 35,020 190,513 +5,402
Corn(CBOT)
May19 190326 379.25 380.50 375.50 377.25 -2.50 222,578 767,635 -10,014
Jul19 190326 388.50 389.75 385.25 387.00 -2.25 114,544 418,047 +14,968
Sep19 190326 394.50 395.50 391.75 393.25 -2.00 32,572 217,853 -2,917
Dec19 190326 401.00 402.00 398.75 400.25 -1.50 52,587 303,296 +1,199
Mar20 190326 411.00 412.00 409.00 410.25 -1.50 6,517 63,151 +27
May20 190326 413.25 416.50 413.25 415.25 -1.50 1,664 10,099 +30
Jul20 190326 419.00 419.25 416.50 417.75 -1.50 2,791 22,298 +329
Sep20 190326 410.50 411.00 407.75 408.25 -1.25 361 3,130 +72
Dec20 190326 411.50 412.25 410.00 410.75 -1.25 1,333 14,486 +262
Mar21 190326 418.00 418.00 418.00 418.00 -1.25 2 113 +2
Total Volume and Open Interest 435,018 1,820,847 +3,992
Wheat(CBOT)
May19 190326 470.00 478.00 467.00 469.25 -0.25 73,007 233,058 -4,422
Jul19 190326 474.75 482.50 471.75 474.50 -0.50 30,269 124,814 +1,197
Sep19 190326 483.25 490.50 480.25 482.50 -1.00 8,215 55,988 +114
Dec19 190326 498.00 504.75 495.00 497.00 -1.50 6,019 62,242 +54
Mar20 190326 515.25 517.25 507.75 510.00 -1.75 897 9,577 -36
May20 190326 520.75 523.50 513.50 515.50 -2.75 426 3,180 +159
Total Volume and Open Interest 119,108 495,630 -2,856
Wheat(KCBT)
May19 190326 449.50 454.00 442.25 443.25 -6.00 24,264 161,559 -2,230
Jul19 190326 456.50 461.50 450.25 451.00 -6.50 13,398 95,037 +3,229
Sep19 190326 469.00 473.25 462.25 463.00 -6.50 3,977 31,667 -80
Dec19 190326 490.50 492.75 482.00 482.75 -6.50 1,602 30,002 +207
Mar20 190326 506.25 509.00 499.00 499.50 -6.25 404 4,983 -68
May20 190326 515.50 518.25 508.75 509.25 -5.75 161 2,323 -23
Jul20 190326 519.75 523.50 515.00 515.50 -4.75 48 1,349 +15
Total Volume and Open Interest 43,888 327,943 +1,049
Wheat(MGE)
May19 190326 573.00 573.00 566.50 567.25 -6.00 4,935 29,717 -665
Jul19 190326 569.75 571.00 566.00 566.50 -3.25 2,722 15,305 -83
Sep19 190326 574.00 575.25 569.75 570.25 -3.75 1,469 8,444 -75
Dec19 190326 584.50 586.25 580.25 580.50 -4.00 615 5,338 +72
Mar20 190326 593.75 596.50 591.25 591.25 -3.75 102 1,358 +0
May20 190326 600.25 601.25 596.50 596.50 -5.00 5 34 +4
Total Volume and Open Interest 9,848 60,207 -747
Oats(CBOT)
May19 190326 275.50 277.00 273.00 273.00 -2.25 542 3,364 +103
Jul19 190326 272.00 272.50 270.25 270.25 -2.00 90 858 +26
Sep19 190326 262.75 262.75 262.75 262.75 -2.25 19 74 +9
Dec19 190326 257.25 258.25 257.25 257.75 -2.25 45 630 +24
Total Volume and Open Interest 696 4,952 +162
Rough Rice(CBOT)
May19 190326 11.13 11.27 11.06 11.26 +0.10 1,076 7,876 +160
Jul19 190326 11.25 11.36 11.25 11.36 +0.06 150 579 +89
Sep19 190326 11.17 11.19 11.17 11.19 +0.05 16 36 +10
Nov19 190326 11.20 11.20 11.20 11.20 +0.01 14 10 +8
Total Volume and Open Interest 1,268 8,507 +273
Live Cattle(CME)
Apr19 190326 127.400 127.750 126.850 126.900 -0.680 14,405 60,720 -4,435
Jun19 190326 120.830 121.480 120.550 120.730 -0.405 34,570 204,611 +2,746
Aug19 190326 117.700 118.135 117.450 117.580 -0.400 21,114 93,822 +1,372
Oct19 190326 118.930 119.250 118.430 118.600 -0.785 16,398 63,650 +180
Dec19 190326 122.000 122.350 121.430 121.580 -0.705 7,184 23,210 +904
Feb20 190326 123.580 124.035 123.080 123.180 -0.705 1,299 4,959 +187
Total Volume and Open Interest 95,473 454,749 +1,090
Feeder Cattle(CME)
Mar19 190326 142.700 142.950 142.500 142.750 +0.565 1,212 3,820 -276
Apr19 190326 146.450 146.785 145.830 146.235 +0.035 2,540 10,008 -124
May19 190326 150.700 151.050 149.400 149.800 -0.900 7,132 21,432 +144
Aug19 190326 157.200 157.500 155.785 156.150 -1.050 4,168 12,589 +347
Sep19 190326 158.300 158.750 157.050 157.400 -1.135 1,023 2,552 +200
Oct19 190326 158.750 159.185 157.580 157.830 -1.250 987 1,993 +286
Nov19 190326 158.850 159.200 157.685 157.880 -1.355 483 795 +72
Total Volume and Open Interest 17,597 53,449 +663
Lean Hogs(CME)
Apr19 190326 79.250 79.950 78.750 79.730 +1.080 15,799 28,950 -2,942
May19 190326 87.000 87.050 85.850 86.650 -0.100 1,135 2,923 -3
Jun19 190326 96.230 96.230 94.200 95.330 -0.220 46,405 81,724 +164
Jul19 190326 99.100 99.350 97.680 98.635 -0.015 15,353 26,757 -1,255
Aug19 190326 99.680 100.230 98.385 99.100 unch 18,391 35,655 -271
Oct19 190326 88.700 88.830 87.400 87.930 -0.050 14,533 45,538 +2,098
Dec19 190326 80.000 80.650 79.300 80.230 +0.550 11,006 34,719 +1,797
Feb20 190326 79.385 80.080 78.930 79.885 +0.935 4,062 11,342 +575
Total Volume and Open Interest 129,302 278,176 +700
Class III Milk(CME)
Mar19 190326 15.06 15.07 15.05 15.06 +0.01 19 4,439 +333
Apr19 190326 15.55 15.69 15.52 15.62 +0.13 662 3,649 -93
May19 190326 15.45 15.54 15.40 15.45 +0.07 530 3,825 +84
Jun19 190326 15.64 15.69 15.56 15.60 +0.03 332 2,741 -8
Jul19 190326 15.98 16.02 15.94 15.99 +0.03 98 1,994 -41
Aug19 190326 16.23 16.24 16.20 16.20 +0.02 86 1,448 -35
Sep19 190326 16.47 16.48 16.43 16.47 +0.04 36 1,847 +6
Oct19 190326 16.44 16.45 16.42 16.43 +0.01 13 1,276 +2
Nov19 190326 16.35 16.36 16.33 16.33 +0.03 16 1,323 +7
Dec19 190326 16.19 16.19 16.17 16.18 +0.01 10 1,164 -4
Jan20 190326 15.82 15.82 15.82 15.82 unch 10 52 +6
Feb20 190326 15.78 15.78 15.78 15.78 unch 5 59 +5
Mar20 190326 15.75 15.75 15.75 15.75 unch 8 77 +8
Total Volume and Open Interest 1,837 23,909 +282
Cocoa(ICE)
May19 190326 2223 2268 2209 2237 +21 22,388 103,509 -1,750
Jul19 190326 2221 2263 2215 2235 +16 13,941 58,845 +899
Sep19 190326 2235 2273 2227 2243 +13 7,354 34,517 +1,003
Dec19 190326 2249 2284 2240 2254 +11 3,639 38,529 +933
Mar20 190326 2255 2282 2255 2264 +11 521 23,378 -21
May20 190326 2277 2299 2263 2270 +11 237 6,966 +10
Jul20 190326 2305 2307 2276 2276 +10 207 2,018 -197
Total Volume and Open Interest 48,568 272,030 +1,077
Coffee "C"(ICE)
May19 190326 94.35 95.85 93.95 95.35 +1.10 18,620 158,731 +1,376
Jul19 190326 96.95 98.35 96.70 97.95 +1.05 5,851 66,097 +1,283
Sep19 190326 99.95 101.10 99.50 100.65 +0.95 2,981 47,143 +384
Dec19 190326 103.70 104.85 103.40 104.55 +1.00 2,370 29,152 -10
Mar20 190326 107.60 108.75 107.25 108.35 +1.00 1,329 13,999 +75
May20 190326 109.85 111.00 109.70 110.80 +1.00 867 11,453 +198
Total Volume and Open Interest 33,487 340,094 +3,475
Orange Juice(ICE)
May19 190326 128.55 129.65 128.00 128.50 -0.35 911 13,665 -258
Jul19 190326 128.65 129.70 128.25 128.55 -0.40 385 3,686 +209
Sep19 190326 129.75 130.25 129.65 129.65 -0.55 97 1,355 +41
Nov19 190326 131.45 131.45 131.15 131.30 -0.55 36 608 +26
Jan20 190326 132.90 132.90 132.40 132.65 -0.55 0 216 +0
Mar20 190326 133.90 133.90 133.90 133.90 -0.55 0 177 +0
Total Volume and Open Interest 1,429 19,924 +18
Sugar #11(ICE)
May19 190326 12.52 12.64 12.40 12.59 +0.11 60,225 318,735 -7,000
Jul19 190326 12.65 12.80 12.57 12.74 +0.09 28,020 227,474 +1,359
Oct19 190326 13.00 13.13 12.92 13.06 +0.06 14,566 181,372 +2,316
Mar20 190326 13.86 13.94 13.79 13.88 +0.02 6,277 112,340 -103
May20 190326 13.99 14.04 13.91 14.00 +0.03 3,154 31,163 -20
Jul20 190326 14.07 14.12 13.99 14.09 +0.05 2,686 18,496 +1,042
Oct20 190326 14.15 14.30 14.15 14.27 +0.08 1,252 21,030 +343
Mar21 190326 14.69 14.80 14.68 14.80 +0.12 349 6,406 +77
Total Volume and Open Interest 116,541 919,834 -1,982
London Cocoa(LCE)
May19 190326 1678 1698 1669 1687 +10 10,993 68,964 -774
Jul19 190326 1636 1653 1628 1644 +9 9,509 45,162 -533
Sep19 190326 1632 1648 1625 1638 +5 5,903 37,846 -158
Dec19 190326 1635 1645 1622 1635 +2 5,417 57,762 +986
Mar20 190326 1637 1646 1624 1637 +2 2,499 30,974 +183
May20 190326 1640 1647 1625 1638 +1 1,670 17,520 +24
Jul20 190326 1644 1651 1630 1641 unch 705 9,879 +399
Total Volume and Open Interest 36,876 278,601 +257
London Sugar(LCE)
May19 190326 332.80 332.80 330.00 331.60 -0.90 6,147 40,582 -2,188
Aug19 190326 341.70 342.70 338.90 341.20 unch 3,971 32,270 +1,259
Oct19 190326 347.50 349.40 345.40 348.00 +0.80 596 14,690 -21
Dec19 190326 356.70 358.50 355.00 357.10 +0.70 189 5,733 +31
Mar20 190326 367.20 367.20 365.90 366.60 +0.60 96 5,336 +54
Total Volume and Open Interest 11,013 101,176 -852
Cotton(ICE)
May19 190326 77.63 77.98 77.42 77.89 +0.16 18,916 102,799 -414
Jul19 190326 78.41 78.87 78.19 78.78 +0.27 9,979 52,751 +1,710
Oct19 190326 76.50 76.50 76.50 76.50 +0.35 0 7 +0
Dec19 190326 75.50 75.97 75.44 75.97 +0.24 4,297 58,791 +414
Mar20 190326 76.50 76.68 76.23 76.68 +0.23 95 8,173 +7
May20 190326 76.79 76.91 76.79 76.91 +0.20 5 445 +0
Total Volume and Open Interest 33,319 225,036 +1,729
Lumber(CME)
May19 190326 365.1 376.0 361.1 369.2 +6.2 487 1,829 +12
Jul19 190326 365.8 374.9 363.7 371.0 +6.6 63 491 +23
Sep19 190326 366.1 368.4 363.1 368.4 +6.4 2 128 +1
Nov19 190326 369.3 369.3 369.3 369.3 +6.4 0 18 +0
Total Volume and Open Interest 552 2,466 +36
Crude Oil(NYM)
May19 190326 59.12 60.38 59.04 59.94 +1.12 738,840 426,723 -7,652
Jun19 190326 59.22 60.50 59.22 60.10 +1.02 125,193 262,824 +760
Jul19 190326 59.46 60.60 59.45 60.23 +0.90 68,985 145,709 -7,745
Aug19 190326 59.82 60.71 59.75 60.34 +0.79 43,186 110,787 -8
Sep19 190326 59.78 60.76 59.78 60.39 +0.68 39,345 140,404 +3,389
Oct19 190326 59.87 60.74 59.84 60.34 +0.59 24,608 87,031 +2,952
Nov19 190326 59.81 60.63 59.80 60.24 +0.52 11,131 62,286 +2,846
Dec19 190326 59.67 60.52 59.62 60.10 +0.47 49,794 195,885 +2,674
Jan20 190326 59.49 60.33 59.49 59.92 +0.42 4,399 53,642 -373
Feb20 190326 59.98 60.11 59.32 59.70 +0.37 2,261 28,835 +917
Mar20 190326 59.33 59.85 59.12 59.46 +0.33 2,093 50,830 +384
Apr20 190326 59.46 59.62 59.17 59.22 +0.29 495 13,592 +14
May20 190326 59.47 59.47 58.83 58.99 +0.25 1,360 16,051 +492
Jun20 190326 58.72 59.23 58.49 58.78 +0.20 10,179 65,108 +1,729
Jul20 190326 58.54 58.85 58.54 58.54 +0.17 916 13,588 +411
Aug20 190326 58.32 58.63 58.32 58.32 +0.16 121 8,417 +7
Total Volume and Open Interest 1,140,959 1,952,971 +1,596
e-miNY Crude Oil(NYM)
May19 190326 59.100 60.375 59.025 59.950 +1.125 17,737 1,327 -86
Jun19 190326 59.300 60.450 59.275 60.100 +1.025 303 380 +27
Jul19 190326 59.675 60.525 59.675 60.225 +0.900 28 87 +9
Aug19 190326 60.350 60.400 60.350 60.350 +0.800 0 73 +0
Sep19 190326 60.700 60.700 60.400 60.400 +0.700 4 59 +2
Oct19 190326 60.700 60.800 60.350 60.350 +0.600 6 25 +2
Nov19 190326 60.250 60.350 60.250 60.250 +0.525 16 46 +3
Dec19 190326 60.100 60.200 60.100 60.100 +0.475 3 135 +1
Jan20 190326 59.925 60.000 59.925 59.925 +0.425 4 27 +1
Feb20 190326 59.700 59.700 59.700 59.700 +0.375 0 21 +0
Total Volume and Open Interest 18,101 2,295 -41
NY Harbor ULSD(NYM)
Apr19 190326 198.25 199.85 198.00 198.99 +0.95 34,259 35,819 -10,101
May19 190326 198.17 200.00 198.10 199.11 +0.97 72,844 104,107 +2,172
Jun19 190326 198.19 200.29 198.19 199.44 +1.02 41,614 64,799 +1,326
Jul19 190326 199.17 200.80 198.89 199.95 +1.02 16,139 29,417 -244
Aug19 190326 199.64 201.48 199.56 200.65 +1.01 8,964 19,384 +931
Sep19 190326 201.23 202.38 200.52 201.61 +1.01 6,022 22,162 +241
Oct19 190326 202.71 203.13 201.37 202.45 +1.00 3,479 14,080 +233
Nov19 190326 203.32 203.70 202.19 203.24 +0.99 1,130 11,879 +92
Dec19 190326 202.99 204.74 202.93 203.96 +0.96 6,877 32,323 -178
Jan20 190326 203.66 205.22 203.66 204.60 +0.91 1,128 9,170 +107
Feb20 190326 205.21 205.25 203.77 204.65 +0.83 579 8,587 +14
Mar20 190326 204.81 205.00 203.86 204.18 +0.74 386 5,262 +24
Apr20 190326 203.03 203.03 203.03 203.03 +0.71 154 2,545 +2
May20 190326 202.16 202.16 202.16 202.16 +0.67 96 1,328 +47
Total Volume and Open Interest 195,265 380,383 -5,136
RBOB Gasoline(NYM)
Apr19 190326 193.59 198.10 193.43 195.57 +1.78 38,596 37,180 -8,425
May19 190326 188.97 192.23 188.61 190.60 +1.67 101,561 143,177 +914
Jun19 190326 186.82 189.60 186.67 188.45 +1.56 61,622 67,570 -5,194
Jul19 190326 185.50 187.31 184.85 186.51 +1.47 32,531 44,187 +973
Aug19 190326 183.00 185.07 182.92 184.36 +1.32 17,493 27,388 +371
Sep19 190326 180.51 182.52 180.51 181.79 +1.19 16,694 34,065 +705
Oct19 190326 168.41 169.40 167.94 168.74 +1.03 7,357 16,546 -341
Nov19 190326 165.63 166.51 165.20 165.91 +0.95 2,115 12,228 +183
Dec19 190326 163.86 164.88 163.37 164.10 +0.90 2,926 26,912 -326
Jan20 190326 163.72 163.94 163.17 163.47 +0.86 372 8,011 +48
Total Volume and Open Interest 282,019 421,696 -10,987
e-miNY RBOB Gasoline(NYM)
Apr19 190326 193.80 195.57 193.80 195.57 +1.78 0 1 +0
May19 190326 190.60 190.60 190.60 190.60 +1.67      
Jun19 190326 188.45 188.45 188.45 188.45 +1.56      
Jul19 190326 186.51 186.51 186.51 186.51 +1.47      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190326 2.759 2.770 2.728 2.740 -0.015 92,637 24,636 -14,955
May19 190326 2.775 2.788 2.746 2.751 -0.023 130,202 266,114 +6,026
Jun19 190326 2.800 2.838 2.799 2.803 -0.022 33,598 92,079 +1,559
Jul19 190326 2.882 2.894 2.857 2.861 -0.022 45,242 107,439 +2,362
Aug19 190326 2.903 2.917 2.880 2.884 -0.022 18,029 63,904 -1,242
Sep19 190326 2.898 2.910 2.872 2.878 -0.022 15,366 114,918 +3,400
Oct19 190326 2.911 2.924 2.885 2.892 -0.023 16,733 105,086 +687
Nov19 190326 2.963 2.971 2.931 2.938 -0.023 4,600 61,157 +55
Dec19 190326 3.098 3.102 3.061 3.067 -0.025 2,970 56,877 -28
Jan20 190326 3.170 3.181 3.141 3.145 -0.025 5,370 43,352 +733
Feb20 190326 3.106 3.118 3.078 3.084 -0.020 802 21,627 +51
Mar20 190326 2.966 2.976 2.948 2.955 -0.013 2,347 35,464 -177
Apr20 190326 2.645 2.649 2.633 2.645 +0.001 2,122 35,930 +184
May20 190326 2.593 2.598 2.589 2.596 +0.003 814 19,674 -86
Jun20 190326 2.613 2.620 2.613 2.620 +0.004 100 12,676 -28
Jul20 190326 2.647 2.647 2.637 2.646 +0.005 100 9,979 +10
Total Volume and Open Interest 372,148 1,150,499 -922
Brent Crude Oil(ICE)
May19 190326 67.36 68.23 67.24 67.97 +0.76 284,522 235,140 -22,440
Jun19 190326 66.88 67.77 66.85 67.43 +0.62 264,479 536,831 +4,015
Jul19 190326 66.62 67.45 66.57 67.10 +0.56 88,670 233,601 +5,104
Aug19 190326 66.39 67.20 66.34 66.85 +0.53 46,510 136,863 +4,551
Sep19 190326 66.23 67.00 66.17 66.64 +0.49 49,080 192,754 +720
Oct19 190326 66.08 66.82 66.02 66.46 +0.46 24,890 89,111 +2,057
Nov19 190326 66.03 66.63 65.86 66.28 +0.43 20,206 107,584 +1,749
Dec19 190326 65.75 66.48 65.71 66.08 +0.40 70,003 260,038 +5,530
Jan20 190326 65.85 66.26 65.68 65.91 +0.37 6,912 57,990 -331
Feb20 190326 65.74 65.74 65.74 65.74 +0.35 4,303 45,307 +1,161
Mar20 190326 65.81 65.81 65.58 65.58 +0.33 4,535 36,974 -97
Apr20 190326 65.42 65.42 65.42 65.42 +0.32 1,139 23,210 +221
May20 190326 65.25 65.25 65.25 65.25 +0.30 537 19,120 +3
Jun20 190326 64.87 65.48 64.80 65.07 +0.28 10,438 89,609 +170
Total Volume and Open Interest 901,087 2,422,589 +4,776
Gas Oil(ICE)
Apr19 190326 608.25 613.25 607.50 608.75 +2.00 63,089 110,009 -12,089
May19 190326 609.00 614.75 608.50 610.25 +2.25 81,389 147,986 -1,001
Jun19 190326 609.25 616.00 609.25 611.75 +2.50 47,415 122,705 +364
Jul19 190326 613.75 617.75 611.50 613.50 +2.25 11,581 52,699 +702
Aug19 190326 615.75 619.25 613.75 615.50 +2.00 8,216 40,387 +1,004
Sep19 190326 618.75 622.25 617.00 618.25 +2.00 7,181 51,984 +521
Oct19 190326 621.25 624.75 619.25 621.00 +2.00 6,473 39,880 -109
Nov19 190326 620.25 625.00 620.25 621.00 +2.00 2,223 23,591 +109
Dec19 190326 620.25 625.00 619.25 621.00 +2.00 20,807 104,823 +1,408
Jan20 190326 620.25 625.00 620.25 621.25 +2.00 934 23,752 +144
Total Volume and Open Interest 262,476 901,894 -6,225
Ethanol(CBOT)
Apr19 190326 1.420 1.422 1.404 1.410 -0.008 254 280 -106
May19 190326 1.425 1.427 1.404 1.412 -0.013 247 688 +28
Jun19 190326 1.423 1.423 1.408 1.411 -0.012 63 284 +1
Jul19 190326 1.414 1.414 1.406 1.406 -0.012 38 85 +26
Aug19 190326 1.411 1.411 1.411 1.411 -0.012 1 12 -1
Sep19 190326 1.402 1.402 1.402 1.402 -0.012 0 12 +0
Oct19 190326 1.382 1.382 1.382 1.382 -0.012      
Nov19 190326 1.382 1.382 1.382 1.382 -0.012      
Total Volume and Open Interest 603 1,381 -52
WTI Crude Oil(ICE)
May19 190326 59.16 60.37 59.14 59.94 +1.12 48,388 61,495 -3,895
Jun19 190326 59.48 60.48 59.33 60.10 +1.02 64,331 112,553 -4,421
Jul19 190326 59.60 60.59 59.57 60.23 +0.90 33,993 34,008 -6,425
Aug19 190326 59.88 60.71 59.76 60.34 +0.79 13,690 24,145 -1,397
Sep19 190326 60.00 60.76 60.00 60.39 +0.68 10,187 39,464 -534
Oct19 190326 60.02 60.72 59.95 60.34 +0.59 8,496 22,414 +2,298
Nov19 190326 59.96 60.61 59.96 60.24 +0.52 3,156 6,493 +568
Dec19 190326 59.79 60.51 59.69 60.10 +0.47 13,804 120,341 +2,034
Jan20 190326 59.70 60.20 59.70 59.92 +0.42 256 7,054 +15
Feb20 190326 59.70 59.70 59.70 59.70 +0.37 130 6,171 +13
Mar20 190326 59.46 59.46 59.46 59.46 +0.33 173 9,973 +24
Apr20 190326 59.22 59.22 59.22 59.22 +0.29 56 3,972 +4
May20 190326 58.99 58.99 58.99 58.99 +0.25 30 2,167 +6
Jun20 190326 59.00 59.21 58.78 58.78 +0.20 2,281 31,386 -402
Jul20 190326 58.54 58.54 58.54 58.54 +0.17 18 2,485 +16
Aug20 190326 58.32 58.32 58.32 58.32 +0.16 0 2,828 +0
Total Volume and Open Interest 203,250 581,347 -11,688
US Dollar Index(ICE)
Jun19 190326 95.990 96.335 95.940 96.225 +0.158 20,724 41,957 +256
Sep19 190326 95.530 95.720 95.520 95.715 +0.157 16 540 +7
Dec19 190326 95.220 95.220 95.220 95.220 +0.158 1 183 +1
Total Volume and Open Interest 20,741 42,680 +264
Australian Dollar(CME)
Jun19 190326 71.23 71.58 71.19 71.54 +0.36 99,324 142,139 -2,296
Sep19 190326 71.43 71.69 71.40 71.66 +0.36 72 247 +44
Dec19 190326 71.78 71.78 71.78 71.78 +0.36 1 200 +1
Total Volume and Open Interest 102,341 143,859 -2,269
British Pound(CME)
Jun19 190326 132.49 133.17 132.13 132.75 +0.38 130,582 143,723 +337
Sep19 190326 133.20 133.72 132.95 133.32 +0.38 162 621 -2
Dec19 190326 133.78 134.04 133.64 133.85 +0.39 22 175 +20
Total Volume and Open Interest 131,250 146,827 +258
Canadian Dollar(CME)
Jun19 190326 74.75 74.95 74.72 74.89 +0.17 74,378 135,567 +2,497
Sep19 190326 74.94 75.07 74.93 75.05 +0.17 532 2,910 +213
Dec19 190326 75.11 75.22 75.04 75.19 +0.17 246 1,914 -37
Mar20 190326 75.29 75.34 75.29 75.34 +0.17 33 122 +11
Total Volume and Open Interest 75,277 141,569 +2,667
Japanese Yen(CME)
Jun19 190326 91.53 91.54 90.94 91.08 -0.38 185,167 155,060 +1,012
Sep19 190326 92.00 92.05 91.66 91.72 -0.38 26 193 +17
Dec19 190326 92.35 92.35 92.35 92.35 -0.37 1 233 +1
Total Volume and Open Interest 186,146 158,665 +660
Swiss Franc(CME)
Jun19 190326 101.60 101.62 101.27 101.44 -0.10 29,862 73,088 -766
Sep19 190326 102.22 102.44 102.17 102.29 -0.10 0 40 +0
Dec19 190326 103.13 103.26 103.13 103.13 -0.09 0 18 +0
Total Volume and Open Interest 29,862 73,162 -766
EuroFX(CME)
Jun19 190326 113.93 114.07 113.43 113.58 -0.34 267,149 470,213 -626
Sep19 190326 114.83 114.92 114.31 114.43 -0.34 1,861 8,260 +131
Dec19 190326 115.55 115.75 115.26 115.26 -0.33 498 2,090 -1
Total Volume and Open Interest 274,691 484,855 -452
Mexican Peso(CME)
Apr19 190326 522.25 522.25 521.88 521.88 -1.50 0 38 +0
May19 190326 519.63 519.63 519.63 519.63 -1.63      
Total Volume and Open Interest 98,950 249,855 +772
Brazilian Real(CME)
Apr19 190326 259.25 260.80 257.75 258.35 -0.50 10,103 20,933 +3,611
May19 190326 258.65 260.15 257.20 257.80 -0.50 651 582 +340
Jun19 190326 257.80 259.30 256.70 257.25 -0.55 3,680 1,026 -3,645
Jul19 190326 256.80 258.50 256.35 256.80 -0.40      
Total Volume and Open Interest 14,434 22,541 +306
30-Year T-Bonds(CBOT)
Jun19 190326 149~050 149~090 148~120 149~030 +0~030 540,197 968,301 -3,162
Sep19 190326 147~250 148~150 147~250 148~150 +0~030 1 4 +1
Dec19 190326 147~220 147~220 147~220 147~220 +0~030      
Total Volume and Open Interest 540,198 968,305 -3,161
10-Year T-Notes(CBOT)
Jun19 190326 124~155 124~165 124~020 124~130 +0~025 2,521,931 3,915,144 +7,279
Sep19 190326 124~160 124~220 124~095 124~195 +0~045 24 23 +12
Dec19 190326 124~195 124~195 124~195 124~195 +0~045      
Total Volume and Open Interest 2,521,955 3,915,167 +7,291
5-Year T-Notes(CBOT)
Mar19 190326 115~246 115~302 115~216 115~284 +0~006 23,282 30,916 -2,853
Jun19 190326 116~040 116~042 115~262 116~020 +0~012 1,379,655 4,210,601 +39,801
Sep19 190326 115~280 116~020 115~280 116~020 +0~012      
Total Volume and Open Interest 1,402,937 4,241,517 +36,948
2 Year T-Notes(CBOT)
Mar19 190326 106~153 106~167 106~146 106~153 -0~003 151 2,504 -44
Jun19 190326 106~205 106~207 106~170 106~196 -0~002 644,637 3,120,646 +10,865
Sep19 190326 106~245 106~245 106~245 106~245 +0~045      
Total Volume and Open Interest 644,788 3,123,150 +10,821
Eurodollars(CME)
Jun19 190326 97.465 97.470 97.440 97.460 -0.005 566,014 1,350,880 -17,529
Sep19 190326 97.585 97.590 97.535 97.555 -0.030 656,953 1,197,144 +9,375
Dec19 190326 97.635 97.645 97.575 97.600 -0.035 843,136 1,690,122 -17,963
Mar20 190326 97.790 97.790 97.710 97.745 -0.035 542,889 1,030,642 +7,067
Jun20 190326 97.885 97.890 97.810 97.855 -0.025 586,995 1,041,575 +10,617
Sep20 190326 97.955 97.960 97.875 97.930 -0.015 436,395 853,801 -705
Dec20 190326 97.965 97.970 97.890 97.945 -0.010 465,090 1,037,882 +11,185
Mar21 190326 98.000 98.000 97.925 97.975 -0.010 312,159 641,114 +13,808
Jun21 190326 97.995 97.995 97.920 97.970 -0.010 232,680 495,208 +11,361
Sep21 190326 97.985 97.985 97.915 97.965 -0.005 232,566 415,127 +4,554
Dec21 190326 97.960 97.960 97.885 97.935 -0.005 202,075 513,746 +1,609
Mar22 190326 97.935 97.935 97.865 97.905 -0.010 176,467 344,247 -6,380
Jun22 190326 97.900 97.900 97.830 97.875 -0.010 108,842 279,071 +14,942
Sep22 190326 97.870 97.870 97.805 97.845 -0.010 89,746 184,246 +4,846
Dec22 190326 97.825 97.830 97.770 97.810 -0.005 77,228 170,212 +5,743
Mar23 190326 97.800 97.800 97.735 97.775 -0.010 62,459 88,710 +895
Jun23 190326 97.765 97.765 97.705 97.740 -0.010 47,543 68,518 -2,124
Sep23 190326 97.725 97.725 97.670 97.700 -0.015 44,226 79,034 +4,552
Total Volume and Open Interest 5,898,077 12,000,038 +65,256
Ultra T-Bond(CBOT)
Mar19 190320 161~18 161~18 161~09 161~13 +0~21 684 10,549 -2,308
Jun19 190326 166~24 166~26 165~16 166~19 -0~01 200,094 1,121,287 +10,426
Sep19 190326 166~19 166~19 166~19 166~19 -0~01      
Total Volume and Open Interest 200,094 1,121,287 +10,426
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 190326 132~295 132~300 132~110 132~260 +0~030 297,452 711,514 +10,395
Sep19 190326 132~260 132~260 132~260 132~260 +0~030      
Total Volume and Open Interest 297,452 711,514 +10,395
30 Day Federal Funds(CBOT)
Mar19 190326 97.595 97.598 97.595 97.595 unch 6,692 140,230 -1,225
Apr19 190326 97.595 97.600 97.590 97.595 unch 115,672 242,734 +1,419
May19 190326 97.610 97.610 97.605 97.610 unch 123,133 238,231 +45,428
Jun19 190326 97.630 97.630 97.620 97.625 -0.005 58,591 98,769 +12,542
Jul19 190326 97.675 97.675 97.645 97.655 -0.015 100,826 218,857 +18,568
Aug19 190326 97.695 97.695 97.670 97.680 -0.020 65,206 123,129 -4,419
Total Volume and Open Interest 777,888 1,873,885 +103,931
Japanese Govt Bonds(SGX)
Jun19 190326 153.09 153.16 152.94 152.95 -0.13 589 18,319 +132
Sep19 190326 152.94 152.94 152.94 152.94 -0.13      
Dec19 190326 152.94 152.94 152.94 152.94 -0.13      
Total Volume and Open Interest 589 18,319 +132
Euro-Buxl(EUREX)
Jun19 190326 191.40 191.96 190.34 191.30 +0.28 72,214 230,477 -24,325
Sep19 190326 189.78 189.78 189.78 189.78 +0.28 326 413 +0
Dec19 190326 188.90 188.90 188.90 188.90 +0.28      
Total Volume and Open Interest 72,540 247,423 -7,792
Euro-Bund(EUREX)
Jun19 190326 165.79 165.83 165.45 165.58 -0.08 1,010,742 1,698,679 -369,902
Sep19 190326 167.77 168.00 167.65 167.77 -0.08 5,057 9,626 -4,021
Dec19 190326 165.51 165.51 165.51 165.51 -0.08      
Total Volume and Open Interest 1,015,799 1,881,902 -200,326
Euro-Bobl(EUREX)
Jun19 190326 132.81 132.83 132.71 132.74 -0.05 599,267 1,261,949 -126,380
Sep19 190326 132.62 132.62 132.62 132.62 -0.05 102 137 -19
Dec19 190326 133.11 133.11 133.11 133.11 -0.05      
Total Volume and Open Interest 599,369 1,344,579 -43,906
Euro-Schatz(EUREX)
Jun19 190326 111.90 111.90 111.87 111.88 -0.01 456,051 1,762,951 -205,416
Sep19 190326 111.82 111.82 111.82 111.82 -0.01 0 500 +0
Dec19 190326 110.98 110.98 110.98 110.98 -0.00      
Total Volume and Open Interest 456,051 1,875,462 -93,405
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190326 100.295 100.295 100.295 100.295 unch 0 1,793 +0
Sep19 190326 100.295 100.295 100.290 100.295 unch 50 2,228 +0
Total Volume and Open Interest 152 11,213 -1
Long Gilt(LIFFE)
Mar19 190326 125~28 125~28 125~24 125~25 -0~07 374 64,976 -371
Jun19 190326 129~12 129~15 129~03 129~08 -0~08 286,676 647,028 -5,680
Total Volume and Open Interest 287,050 712,058 -6,051
3-Mth Short Sterling(LIFFE)
Jun19 190326 99.18 99.18 99.15 99.15 -0.03 145,715 527,209 -2,831
Sep19 190326 99.20 99.20 99.16 99.17 -0.03 219,496 509,178 +7,992
Dec19 190326 99.18 99.18 99.14 99.14 -0.03 185,076 670,710 -9,922
Mar20 190326 99.18 99.18 99.14 99.14 -0.03 128,210 386,524 +19,521
Jun20 190326 99.17 99.17 99.11 99.13 -0.04 137,729 395,892 -2,241
Sep20 190326 99.13 99.14 99.09 99.10 -0.03 131,953 341,384 +2,351
Total Volume and Open Interest 1,572,112 3,758,092 +26,161
3-Mth Euribor(LIFFE)
Jun19 190326 100.295 100.300 100.295 100.295 -0.005 36,296 685,217 +1,818
Sep19 190326 100.295 100.295 100.290 100.290 -0.005 38,174 653,668 +3,212
Dec19 190326 100.285 100.290 100.280 100.285 unch 79,140 610,396 -5,662
Total Volume and Open Interest 708,585 4,674,304 +1,171
3-Mth Aus T-Bills(SFE)
Jun19 190326 98.33 98.34 98.31 98.32 -0.02 19,159 235,676 -5,796
Sep19 190326 98.45 98.46 98.41 98.43 -0.02 35,891 269,095 +4,188
Dec19 190326 98.52 98.54 98.48 98.50 -0.02 28,223 274,107 +953
Mar20 190326 98.56 98.58 98.53 98.54 -0.02 21,137 217,210 +4,226
Jun20 190326 98.58 98.60 98.54 98.55 -0.03 12,820 162,370 +109
Sep20 190326 98.58 98.60 98.55 98.55 -0.03 10,837 92,000 +1,277
Dec20 190326 98.58 98.60 98.53 98.54 -0.03 8,118 63,865 +243
Mar21 190326 98.56 98.58 98.52 98.52 -0.03 5,157 24,860 +1,262
Jun21 190326 98.54 98.54 98.50 98.50 -0.04 117 2,568 -39
Sep21 190326 98.46 98.46 98.46 98.46 -0.05 146 1,113 +11
Total Volume and Open Interest 141,650 1,345,584 +6,434
10-Year Aus T-Bonds(SFE)
Jun19 190326 98.23 98.27 98.17 98.18 -0.04 176,328 1,286,592 +1,732
Sep19 190326 98.18 98.18 98.18 98.18 -0.04 5 5 +5
Total Volume and Open Interest 176,333 1,286,597 +1,737
3-Year Aus T-Bonds(SFE)
Jun19 190326 98.64 98.67 98.60 98.61 -0.03 193,001 1,287,535 -11,384
Sep19 190326 98.64 98.64 98.64 98.64 -0.04      
Total Volume and Open Interest 193,001 1,287,535 -11,384
Gold(CMX)
Apr19 190326 1321.5 1323.0 1312.1 1315.0 -7.6 271,383 155,220 -25,004
Jun19 190326 1328.3 1329.3 1318.5 1321.4 -7.6 79,637 261,650 +22,323
Aug19 190326 1333.6 1334.6 1324.5 1327.4 -7.7 2,667 45,914 +641
Oct19 190326 1339.1 1339.1 1331.9 1333.2 -7.6 533 5,571 -189
Dec19 190326 1345.2 1345.6 1336.6 1339.2 -7.5 3,940 30,138 +1,502
Feb20 190326 1345.8 1345.8 1344.4 1345.1 -7.4 352 9,953 +146
Apr20 190326 1354.8 1354.8 1348.0 1350.8 -7.4 3,140 6,153 +3,051
Jun20 190326 1356.3 1356.3 1356.3 1356.3 -7.6 55 1,672 +55
Aug20 190326 1361.4 1361.4 1361.4 1361.4 -8.2 0 4 +0
Oct20 190326 1365.3 1365.9 1365.3 1365.9 -8.8 0 6 +0
Dec20 190326 1369.3 1369.3 1369.3 1369.3 -8.8 31 1,265 +22
Total Volume and Open Interest 362,233 518,742 +2,562
Silver(CMX)
Mar19 190326 1540.0 1542.0 1537.1 1537.1 -13.6 0 44 -1
May19 190326 1554.5 1556.0 1539.0 1542.9 -13.8 53,659 136,659 +733
Jul19 190326 1562.5 1564.5 1549.0 1552.2 -13.8 1,415 29,504 +197
Sep19 190326 1572.5 1572.5 1558.0 1561.4 -13.8 475 8,337 +71
Dec19 190326 1584.5 1586.0 1574.0 1575.0 -13.5 630 15,361 +345
Mar20 190326 1588.7 1588.7 1588.7 1588.7 -12.9 5 772 +3
May20 190326 1596.4 1596.4 1596.4 1596.4 -13.5 2 63 +2
Total Volume and Open Interest 56,316 192,250 +1,335
Platinum(NYMEX)
Apr19 190326 858.5 863.1 850.1 859.8 +2.1 29,685 23,196 -6,876
Jul19 190326 864.5 868.3 855.4 865.4 +2.2 12,450 47,570 +4,463
Oct19 190326 869.6 872.8 861.0 870.9 +2.2 211 1,974 +64
Jan20 190326 875.8 875.8 875.8 875.8 +2.1 28 433 +23
Total Volume and Open Interest 42,381 73,182 -2,325
Palladium(NYMEX)
Mar19 190326 1536.30 1536.30 1536.30 1536.30 -27.50 6 30 -3
Jun19 190326 1544.40 1549.50 1504.90 1515.90 -27.50 6,214 23,938 +31
Sep19 190326 1534.00 1534.00 1494.40 1505.60 -26.60 185 2,500 +36
Total Volume and Open Interest 6,419 27,214 +68
Copper(CMX)
Mar19 190326 285.75 286.00 285.05 285.05 +0.10 289 720 -80
May19 190326 285.65 286.70 284.60 285.40 -0.25 103,685 127,078 -126
Jul19 190326 286.65 287.45 285.65 286.20 -0.40 20,908 56,504 +2,112
Sep19 190326 287.05 288.15 286.50 286.90 -0.50 6,103 34,478 +248
Dec19 190326 288.40 288.60 287.10 287.50 -0.60 2,080 25,545 +188
Total Volume and Open Interest 134,111 259,440 +2,345
E-mini DJIA Index(CBOT)
Jun19 190326 25596 25822 25561 25676 +99 291,875 75,654 -4,042
Sep19 190326 25600 25822 25578 25690 +102 133 338 +9
Dec19 190326 25723 25827 25628 25702 +100 2 13 +2
Mar20 190326 25711 25768 25711 25711 +105      
Total Volume and Open Interest 292,010 76,005 -4,031
S & P 500(CME)
Jun19 190326 2807.00 2835.00 2806.60 2823.00 +16.00 1,080 19,531 -1,622
Sep19 190326 2827.50 2827.50 2827.50 2827.50 +16.20      
Dec19 190326 2832.00 2832.00 2832.00 2832.00 +17.30 0 5 +0
Mar20 190326 2836.90 2836.90 2836.90 2836.90 +16.10      
Total Volume and Open Interest 1,080 19,536 -1,622
S & P 500 E-Mini(CME)
Jun19 190326 2808.50 2835.00 2806.00 2823.00 +16.00 2,254,842 2,459,994 -26,199
Sep19 190326 2813.50 2839.75 2810.75 2827.50 +16.25 5,668 13,756 +2,694
Dec19 190326 2825.00 2842.00 2818.25 2832.00 +17.25 772 1,579 +428
Mar20 190326 2823.00 2837.00 2823.00 2837.00 +16.25 3 2,486 -2
Total Volume and Open Interest 2,261,285 2,477,815 -23,079
NASDAQ 100 E-Mini(CME)
Jun19 190326 7363.00 7447.50 7340.50 7376.75 +21.50 694,561 196,191 -3,339
Sep19 190326 7385.25 7473.00 7369.50 7404.25 +21.75 877 986 +37
Dec19 190326 7425.25 7490.75 7401.50 7425.25 +21.50 8 13 +4
Total Volume and Open Interest 695,447 197,197 -3,297
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 190326 1866.30 1889.70 1864.50 1881.10 +18.60 21,758 62,795 -702
Sep19 190326 1883.60 1890.10 1883.60 1883.60 +18.00 0 109 +0
Total Volume and Open Interest 21,758 62,904 -702
Volatility Index(CBOE)
Mar19 190319 13.00 13.05 12.35 12.35 -0.58 61,010 50,798 -11,734
Apr19 190326 16.80 16.80 15.85 15.93 -0.90 227,106 193,525 -24,292
May19 190326 17.15 17.18 16.55 16.68 -0.55 101,109 64,716 +5,909
Jun19 190326 17.25 17.30 16.80 16.93 -0.45 33,728 30,602 +1,729
Total Volume and Open Interest 401,132 346,485 -17,566
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190326 931.60 931.60 931.60 931.60 +8.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190326 1520.00 1542.50 1518.70 1531.90 +12.30 249,903 455,475 +1,981
Sep19 190326 1536.00 1544.50 1526.40 1535.10 +12.20 39 152 +10
Dec19 190326 1537.20 1537.20 1537.20 1537.20 +11.10 1 1 +1
Total Volume and Open Interest 249,943 455,628 +1,992
Nikkei 225(CME)
Jun19 190326 20970 21365 20965 21290 +325 12,840 24,023 -48
Sep19 190326 21255 21300 21255 21255 +330 0 1 +0
Total Volume and Open Interest 12,840 24,024 -48
Nikkei 225(SGX)
Jun19 190326 20710 21270 20710 21165 +425 68,674 128,015 +76
Sep19 190326 20750 21125 20710 21125 +425 10 70 +11
Dec19 190326 20965 20965 20965 20965 +425 0 4,791 +0
Total Volume and Open Interest 69,686 146,374 +640
Nikkei 225 Mini(JPX)
Jun19 190326 20760 21270 20750 21150 +410 832,796 241,915 +7,721
Sep19 190326 20700 21210 20695 21110 +430 10,363 5,232 +591
Dec19 190326 20530 21030 20530 20920 +380 287 1,998 +15
Total Volume and Open Interest 892,596 368,995 +10,638
Nikkei 225(JPX)
Jun19 190326 20760 21270 20750 21150 +410 65,274 271,036 +1,235
Sep19 190326 20690 21200 20690 21110 +430 232 5,933 -25
Dec19 190326 20590 20990 20590 20920 +380 11 36,763 +597
Total Volume and Open Interest 65,547 386,462 +2,028
Nikkei 225(CME) Yen
Jun19 190326 20940 21345 20940 21270 +335 50,642 55,336 -834
Sep19 190326 21075 21270 21075 21205 +325 0 12 +0
Dec19 190326 21060 21060 21060 21060 +315      
Total Volume and Open Interest 50,697 55,551 -799
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190326 21270 21320 21270 21270 +330 0 3 +0
Sep19 190326 21210 21210 21210 21210 +330      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Apr19 190326 5263.5 5306.0 5247.0 5297.0 +46.5 116,524 330,605 +16,670
May19 190326 5197.0 5240.0 5197.0 5235.0 +46.0 39 6,823 +11
Jun19 190326 5140.0 5177.0 5140.0 5168.5 +46.0 664 32,648 +153
Total Volume and Open Interest 117,227 433,586 +16,834
Hang Seng Index(HKFE)
Mar19 190326 28539 28755 28410 28540 +21 248,188 124,674 -5,060
Apr19 190326 28583 28801 28460 28589 +26 8,310 13,528 +4,277
Total Volume and Open Interest 257,799 160,359 -510
DAX(EUREX)
Jun19 190326 11387.5 11464.5 11316.5 11441.5 +70.5 154,064 98,763 -35,409
Sep19 190326 11376.5 11436.5 11310.5 11429.5 +70.5 65 484 -20
Dec19 190326 11416.0 11416.0 11416.0 11416.0 +70.5      
Total Volume and Open Interest 154,129 124,992 -9,684
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190326 11383.0 11464.0 11317.0 11441.5 +70.5 89,849 8,485 -5,025
Sep19 190326 11400.0 11440.0 11327.0 11429.5 +70.5 93 129 -27
Total Volume and Open Interest 89,942 12,383 -1,283
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190326 3221 3245 3212 3239 +18 1,543,073 3,788,994 -355,878
Sep19 190326 3208 3228 3208 3228 +18 95 25,948 -11
Total Volume and Open Interest 1,543,175 4,250,467 -104,892
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190326 9148 9231 9133 9214 +94 44,279 170,674 -9,014
Sep19 190326 9183 9183 9183 9183 +94 5 226 -2
Total Volume and Open Interest 44,284 180,189 +270
FT-SE 100(EURONEXT)
Jun19 190326 7122.50 7144.50 7092.00 7127.50 +20.00 113,383 659,652 +781
Sep19 190326 7058.00 7058.00 7058.00 7058.00 +20.00 58 2,214 -21
Dec19 190326 7020.50 7020.50 7020.50 7020.50 +21.50 0 1,002 +0
Total Volume and Open Interest 113,441 662,868 +760
SPI 200(SFE)
Jun19 190326 6100.0 6129.0 6089.0 6115.0 +7.0 41,542 345,866 +2,353
Sep19 190326 6047.0 6047.0 6047.0 6047.0 +7.0 0 2,841 +0
Dec19 190326 6028.0 6028.0 6028.0 6028.0 +7.0 0 1,933 +0
Total Volume and Open Interest 41,573 353,373 -56,483
FTSE MIB(ISE)
Jun19 190326 20590.00 20640.00 20440.00 20597.00 +75.00 30,497 87,027 +2,744
Sep19 190326 20470.00 20510.00 20365.00 20472.00 +77.00 67 255 +46
Dec19 190326 20347.00 20347.00 20347.00 20347.00 +77.00 4 16 +4
Total Volume and Open Interest 30,568 87,298 +2,794
KOSPI 200(KFE)
Jun19 190326 277.90 278.10 277.70 278.00 +0.20 206,281 314,553 -4,158
Sep19 190326 278.30 278.35 278.15 278.15 +0.10 201 3,725 +32
Dec19 190326 279.15 279.15 279.15 279.15 +0.50 0 28,232 +0
Total Volume and Open Interest 206,484 366,808 -3,994
GSCI(CME)
Apr19 190326 437.45 438.90 436.55 436.65 +1.90 72 13,205 -72
May19 190326 438.35 438.35 438.35 438.35 +1.85 50 50 +50
Jun19 190326 438.90 438.90 438.90 438.90 +1.85      
Total Volume and Open Interest 122 13,255 -22
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