Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 27, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190327 900.25 900.75 886.00 887.50 -13.25 62,221 302,431 -149
Jul19 190327 913.50 914.00 899.50 901.00 -13.25 27,372 197,486 +4,678
Aug19 190327 920.00 920.00 906.00 907.50 -12.75 3,122 22,762 +230
Sep19 190327 923.50 924.00 911.50 913.25 -12.00 1,572 9,952 -108
Nov19 190327 933.00 934.00 920.75 923.25 -11.50 9,805 122,075 +411
Jan20 190327 942.00 942.00 929.25 931.75 -10.75 2,970 13,357 -43
Mar20 190327 946.50 947.25 934.00 937.25 -10.25 4,585 26,626 +1,301
May20 190327 951.25 951.50 939.75 942.50 -10.00 1,574 4,233 +225
Jul20 190327 958.75 959.00 947.75 950.75 -9.25 1,521 6,227 +67
Aug20 190327 950.75 953.50 950.75 953.50 -8.50 0 155 +0
Sep20 190327 955.75 955.75 951.00 953.50 -7.50 0 84 +0
Nov20 190327 965.00 965.00 955.00 957.75 -8.00 331 3,786 +77
Jan21 190327 962.75 962.75 962.75 962.75 -7.75 0 7 +0
Mar21 190327 962.75 962.75 962.75 962.75 -7.75 0 14 +0
Total Volume and Open Interest 115,073 709,291 +6,689
Soybean Meal(CBOT)
May19 190327 310.80 310.80 303.60 304.40 -6.60 37,417 200,026 -2,972
Jul19 190327 314.50 314.50 307.60 308.30 -6.50 17,643 119,399 -721
Aug19 190327 315.80 316.10 309.30 310.00 -6.30 3,184 22,899 +274
Sep19 190327 317.60 317.60 311.00 311.60 -6.20 2,007 18,151 +409
Oct19 190327 318.30 318.40 312.10 312.80 -6.10 1,312 17,203 +31
Dec19 190327 321.00 321.00 314.70 315.40 -5.90 6,440 54,760 +619
Jan20 190327 321.50 321.60 315.60 316.30 -5.80 517 5,745 +18
Mar20 190327 321.60 321.80 316.00 316.60 -5.60 722 12,794 +66
May20 190327 321.90 322.30 316.60 317.10 -5.40 694 6,731 -22
Jul20 190327 323.40 323.50 318.30 318.50 -5.10 252 2,715 +76
Total Volume and Open Interest 70,281 462,437 -2,176
Soybean Oil(CBOT)
May19 190327 28.65 28.84 28.52 28.82 +0.17 51,171 195,179 -3,606
Jul19 190327 28.97 29.16 28.86 29.14 +0.16 28,458 125,116 +1,376
Aug19 190327 29.11 29.29 29.00 29.27 +0.16 5,032 29,215 +1,615
Sep19 190327 29.27 29.44 29.16 29.43 +0.16 1,623 19,760 +101
Oct19 190327 29.44 29.60 29.31 29.57 +0.15 2,072 12,522 +232
Dec19 190327 29.71 29.90 29.60 29.89 +0.17 7,964 76,963 +740
Jan20 190327 29.96 30.17 29.88 30.15 +0.16 2,125 7,039 +863
Mar20 190327 30.29 30.46 30.19 30.45 +0.16 1,852 12,096 +762
May20 190327 30.51 30.76 30.49 30.76 +0.16 632 2,837 +267
Jul20 190327 30.79 31.05 30.78 31.05 +0.17 386 1,453 +68
Total Volume and Open Interest 101,700 484,787 +2,475
Canola(WCE)
May19 190327 450.4 453.6 450.4 451.4 -0.3 12,034 99,279 -2,086
Jul19 190327 459.5 461.4 458.6 459.2 -0.6 6,830 55,145 +367
Nov19 190327 471.8 473.1 470.0 471.2 -0.8 4,398 30,334 +1,010
Jan20 190327 478.8 480.1 476.5 478.0 -1.0 820 3,950 -4
Mar20 190327 483.9 485.6 482.0 483.3 -1.0 121 741 +34
Total Volume and Open Interest 24,223 189,834 -679
Corn(CBOT)
May19 190327 376.75 377.00 372.00 373.75 -3.50 155,849 758,162 -9,473
Jul19 190327 386.50 386.50 381.50 383.50 -3.50 78,063 417,226 -821
Sep19 190327 392.75 392.75 388.50 390.50 -2.75 29,157 219,313 +1,460
Dec19 190327 399.75 399.75 396.00 398.00 -2.25 40,478 298,018 -5,278
Mar20 190327 409.50 409.75 406.25 408.25 -2.00 5,444 64,470 +1,319
May20 190327 414.50 414.50 411.50 413.00 -2.25 897 10,061 -38
Jul20 190327 417.25 417.25 414.25 416.00 -1.75 2,811 23,295 +997
Sep20 190327 408.00 408.00 403.25 405.50 -2.75 866 3,287 +157
Dec20 190327 410.25 410.25 407.25 409.00 -1.75 1,372 15,105 +619
Mar21 190327 416.50 416.50 416.50 416.50 -1.50 3 116 +3
Total Volume and Open Interest 314,954 1,809,795 -11,052
Wheat(CBOT)
May19 190327 470.00 471.75 466.50 469.50 +0.25 59,710 226,595 -6,463
Jul19 190327 475.00 476.75 471.75 475.00 +0.50 23,574 126,517 +1,703
Sep19 190327 483.00 484.75 479.75 483.25 +0.75 6,753 55,967 -21
Dec19 190327 497.50 499.25 494.25 497.50 +0.50 4,695 62,666 +424
Mar20 190327 510.25 511.75 507.25 509.75 -0.25 716 9,651 +74
May20 190327 516.25 517.75 513.00 515.50 unch 194 3,228 +48
Total Volume and Open Interest 95,735 491,422 -4,208
Wheat(KCBT)
May19 190327 443.00 446.00 441.00 444.50 +1.25 22,254 159,517 -2,042
Jul19 190327 451.00 453.25 448.75 452.25 +1.25 12,032 96,879 +1,842
Sep19 190327 463.75 465.25 460.25 464.00 +1.00 2,611 31,934 +267
Dec19 190327 484.00 485.25 480.25 484.00 +1.25 1,601 30,076 +74
Mar20 190327 500.75 502.25 497.75 500.75 +1.25 384 4,991 +8
May20 190327 511.50 512.00 507.75 510.50 +1.25 107 2,316 -7
Jul20 190327 515.50 517.25 513.75 516.50 +1.00 20 1,358 +9
Total Volume and Open Interest 39,011 328,094 +151
Wheat(MGE)
May19 190327 566.25 568.75 563.25 567.75 +0.50 3,359 29,318 -399
Jul19 190327 565.75 567.50 563.25 566.75 +0.25 1,884 14,927 -378
Sep19 190327 570.50 572.25 568.50 571.50 +1.25 455 8,374 -70
Dec19 190327 580.00 582.25 579.50 582.25 +1.75 157 5,341 +3
Mar20 190327 592.00 594.00 591.50 594.00 +2.75 50 1,366 +8
May20 190327 599.50 601.25 599.50 599.50 +3.00 0 34 +0
Total Volume and Open Interest 5,905 59,371 -836
Oats(CBOT)
May19 190327 272.75 274.00 267.00 269.75 -3.25 256 3,334 -30
Jul19 190327 270.50 270.75 266.00 268.25 -2.00 115 873 +15
Sep19 190327 262.50 263.00 262.25 263.00 +0.25 7 75 +1
Dec19 190327 256.00 256.50 256.00 256.50 -1.25 6 632 +2
Total Volume and Open Interest 385 4,941 -11
Rough Rice(CBOT)
May19 190327 11.25 11.27 11.06 11.15 -0.11 1,038 7,600 -276
Jul19 190327 11.37 11.37 11.18 11.27 -0.10 219 724 +145
Sep19 190327 11.19 11.19 11.10 11.10 -0.09 1 36 +0
Nov19 190327 11.11 11.11 11.02 11.11 -0.09 0 10 +0
Total Volume and Open Interest 1,258 8,376 -131
Live Cattle(CME)
Apr19 190327 127.000 127.230 125.930 126.250 -0.650 13,865 56,185 -4,535
Jun19 190327 120.750 120.830 119.285 119.600 -1.130 34,770 204,529 -82
Aug19 190327 117.700 117.730 116.330 116.650 -0.930 19,910 94,026 +204
Oct19 190327 118.750 118.750 117.350 117.600 -1.000 13,198 64,208 +558
Dec19 190327 121.580 121.750 120.700 120.930 -0.650 6,410 23,013 -197
Feb20 190327 123.180 123.330 122.500 122.730 -0.450 1,285 5,164 +205
Total Volume and Open Interest 89,838 450,941 -3,808
Feeder Cattle(CME)
Mar19 190327 142.800 142.800 142.035 142.130 -0.620 1,469 3,406 -414
Apr19 190327 146.500 146.600 145.750 145.900 -0.335 3,354 9,396 -612
May19 190327 150.100 150.880 149.185 149.535 -0.265 8,772 21,971 +539
Aug19 190327 156.185 157.080 155.785 156.235 +0.085 3,895 12,732 +143
Sep19 190327 157.380 158.080 156.935 157.500 +0.100 1,140 2,873 +321
Oct19 190327 157.830 158.485 157.380 157.900 +0.070 652 2,118 +125
Nov19 190327 157.850 158.380 157.435 157.785 -0.095 201 858 +63
Total Volume and Open Interest 19,500 53,622 +173
Lean Hogs(CME)
Apr19 190327 79.800 81.750 78.785 81.330 +1.600 6,368 28,504 -446
May19 190327 86.650 86.750 84.885 86.680 +0.030 473 2,859 -64
Jun19 190327 95.050 95.200 92.800 94.800 -0.530 31,260 84,092 +2,368
Jul19 190327 98.200 98.450 96.230 98.230 -0.405 9,783 27,137 +380
Aug19 190327 99.035 99.180 96.730 99.050 -0.050 9,297 35,727 +72
Oct19 190327 87.535 87.650 85.400 87.400 -0.530 8,427 46,994 +1,456
Dec19 190327 80.000 80.135 78.200 80.000 -0.230 5,797 35,234 +515
Feb20 190327 79.885 80.000 78.430 79.680 -0.205 1,906 11,655 +313
Total Volume and Open Interest 74,455 283,036 +4,860
Class III Milk(CME)
Mar19 190327 15.07 15.09 15.06 15.08 +0.02 47 4,376 -63
Apr19 190327 15.62 15.74 15.58 15.69 +0.07 816 3,703 +54
May19 190327 15.45 15.52 15.38 15.48 +0.03 632 3,703 -122
Jun19 190327 15.64 15.71 15.59 15.65 +0.05 303 2,767 +26
Jul19 190327 15.99 16.05 15.94 15.99 unch 119 1,993 -1
Aug19 190327 16.20 16.25 16.19 16.24 +0.04 80 1,448 +0
Sep19 190327 16.47 16.49 16.44 16.49 +0.02 51 1,872 +25
Oct19 190327 16.43 16.45 16.43 16.44 +0.01 17 1,285 +9
Nov19 190327 16.35 16.35 16.33 16.33 unch 30 1,340 +17
Dec19 190327 16.18 16.18 16.18 16.18 unch 15 1,172 +8
Jan20 190327 15.82 15.85 15.82 15.82 unch 6 56 +4
Feb20 190327 15.78 15.78 15.78 15.78 unch 3 62 +3
Mar20 190327 15.75 15.75 15.75 15.75 unch 4 81 +4
Total Volume and Open Interest 2,124 23,874 -35
Cocoa(ICE)
May19 190327 2225 2261 2212 2248 +11 32,452 98,825 -4,684
Jul19 190327 2225 2259 2216 2246 +11 16,713 56,973 -1,872
Sep19 190327 2233 2264 2225 2252 +9 7,290 33,974 -543
Dec19 190327 2243 2274 2239 2262 +8 3,670 38,587 +58
Mar20 190327 2250 2284 2250 2272 +8 859 23,370 -8
May20 190327 2275 2289 2258 2279 +9 1,770 8,141 +1,175
Jul20 190327 2281 2286 2265 2286 +10 129 2,034 +16
Total Volume and Open Interest 62,910 266,193 -5,837
Coffee "C"(ICE)
May19 190327 95.05 96.40 93.45 93.85 -1.50 23,411 158,781 +50
Jul19 190327 97.55 98.95 96.00 96.45 -1.50 10,582 67,583 +1,486
Sep19 190327 100.25 101.60 98.75 99.20 -1.45 4,149 47,685 +542
Dec19 190327 104.25 105.30 102.55 103.10 -1.45 2,726 29,342 +190
Mar20 190327 108.25 109.10 106.40 106.95 -1.40 939 14,108 +109
May20 190327 110.75 111.50 109.15 109.40 -1.40 1,012 11,889 +436
Total Volume and Open Interest 43,601 343,033 +2,939
Orange Juice(ICE)
May19 190327 129.10 129.35 120.40 123.00 -5.50 1,331 12,942 -723
Jul19 190327 129.05 129.75 122.10 123.65 -4.90 633 4,115 +429
Sep19 190327 130.75 130.85 123.30 124.50 -5.15 84 1,390 +35
Nov19 190327 132.40 132.55 126.00 126.00 -5.30 37 642 +34
Jan20 190327 133.85 134.00 127.35 127.35 -5.30 2 216 +0
Mar20 190327 135.65 135.65 129.00 129.00 -4.90 0 177 +0
Total Volume and Open Interest 2,087 19,699 -225
Sugar #11(ICE)
May19 190327 12.59 12.73 12.49 12.58 -0.01 63,779 315,872 -2,863
Jul19 190327 12.70 12.85 12.63 12.69 -0.05 41,879 229,909 +2,435
Oct19 190327 13.08 13.16 12.93 12.99 -0.07 22,932 185,891 +4,519
Mar20 190327 13.85 13.98 13.76 13.81 -0.07 6,648 111,638 -702
May20 190327 13.99 14.08 13.85 13.90 -0.10 1,235 31,366 +203
Jul20 190327 14.06 14.14 13.92 13.96 -0.13 232 18,456 -40
Oct20 190327 14.28 14.29 14.08 14.11 -0.16 152 21,038 +8
Mar21 190327 14.81 14.81 14.61 14.66 -0.14 23 6,403 -3
Total Volume and Open Interest 136,880 923,391 +3,557
London Cocoa(LCE)
May19 190327 1683 1696 1670 1691 +4 10,734 68,955 -9
Jul19 190327 1637 1657 1636 1653 +9 9,257 44,900 -262
Sep19 190327 1633 1649 1629 1644 +6 5,774 37,543 -303
Dec19 190327 1630 1644 1626 1639 +4 3,565 58,211 +449
Mar20 190327 1629 1644 1628 1639 +2 1,495 31,113 +139
May20 190327 1630 1645 1630 1641 +3 1,115 17,544 +24
Jul20 190327 1634 1647 1634 1647 +6 296 9,797 -82
Total Volume and Open Interest 32,366 278,548 -53
London Sugar(LCE)
May19 190327 332.00 332.80 328.70 330.10 -1.50 8,842 37,352 -3,230
Aug19 190327 341.40 342.10 338.30 339.40 -1.80 4,585 32,826 +556
Oct19 190327 348.20 349.20 345.30 346.10 -1.90 1,371 15,226 +536
Dec19 190327 357.10 358.40 354.50 355.20 -1.90 294 5,815 +82
Mar20 190327 367.10 368.20 364.30 364.60 -2.00 175 5,418 +82
Total Volume and Open Interest 15,291 99,204 -1,972
Cotton(ICE)
May19 190327 77.75 77.77 76.59 76.95 -0.94 18,749 98,123 -4,676
Jul19 190327 78.64 78.67 77.62 77.92 -0.86 10,631 56,215 +3,464
Oct19 190327 76.48 76.48 76.19 76.19 -0.31 3 8 +1
Dec19 190327 75.90 75.94 75.12 75.50 -0.47 4,005 59,667 +876
Mar20 190327 76.52 76.53 75.91 76.24 -0.44 153 8,220 +47
May20 190327 76.47 76.47 76.47 76.47 -0.44 36 453 +8
Total Volume and Open Interest 33,606 224,778 -258
Lumber(CME)
May19 190327 367.1 372.4 365.0 366.6 -2.6 392 1,841 +12
Jul19 190327 369.7 372.8 368.1 368.1 -2.9 72 514 +23
Sep19 190327 370.0 370.0 368.1 368.8 +0.4 2 126 -2
Nov19 190327 369.8 369.8 369.8 369.8 +0.5 0 18 +0
Total Volume and Open Interest 466 2,499 +33
Crude Oil(NYM)
May19 190327 60.03 60.22 58.81 59.41 -0.53 705,399 423,515 -3,208
Jun19 190327 60.16 60.35 59.01 59.61 -0.49 129,813 276,428 +13,604
Jul19 190327 60.26 60.45 59.16 59.77 -0.46 65,965 145,102 -607
Aug19 190327 60.28 60.51 59.30 59.91 -0.43 46,427 110,454 -333
Sep19 190327 60.28 60.54 59.37 59.98 -0.41 53,418 145,886 +5,482
Oct19 190327 60.28 60.47 59.40 59.96 -0.38 31,655 85,458 -1,573
Nov19 190327 60.05 60.35 59.39 59.88 -0.36 20,296 62,442 +156
Dec19 190327 60.01 60.21 59.13 59.76 -0.34 55,302 200,257 +4,372
Jan20 190327 59.80 60.00 58.98 59.60 -0.32 6,798 53,783 +141
Feb20 190327 59.59 59.77 58.79 59.40 -0.30 1,500 29,137 +302
Mar20 190327 59.27 59.54 58.66 59.18 -0.28 4,046 51,162 +332
Apr20 190327 59.20 59.20 58.54 58.94 -0.28 2,204 13,585 -7
May20 190327 59.11 59.12 58.21 58.71 -0.28 1,730 16,790 +739
Jun20 190327 58.70 58.86 57.97 58.50 -0.28 10,114 64,473 -635
Jul20 190327 58.26 58.26 57.90 58.26 -0.28 1,572 14,286 +698
Aug20 190327 58.04 58.04 57.68 58.04 -0.28 402 8,281 -136
Total Volume and Open Interest 1,149,605 1,972,283 +19,312
e-miNY Crude Oil(NYM)
May19 190327 60.025 60.225 58.825 59.400 -0.550 16,543 1,494 +167
Jun19 190327 60.000 60.325 59.025 59.600 -0.500 406 432 +52
Jul19 190327 60.200 60.425 59.475 59.775 -0.450 180 110 +23
Aug19 190327 59.900 59.900 59.600 59.900 -0.450 4 72 -1
Sep19 190327 60.225 60.300 59.725 59.975 -0.425 6 60 +1
Oct19 190327 59.950 59.950 59.950 59.950 -0.400 2 23 -2
Nov19 190327 59.900 59.900 59.550 59.875 -0.375 7 45 -1
Dec19 190327 59.750 59.800 59.325 59.750 -0.350 3 136 +1
Jan20 190327 59.600 59.600 59.600 59.600 -0.325 0 27 +0
Feb20 190327 59.400 59.400 59.400 59.400 -0.300 0 21 +0
Total Volume and Open Interest 17,151 2,535 +240
NY Harbor ULSD(NYM)
Apr19 190327 199.09 199.70 196.85 198.06 -0.93 24,183 28,170 -7,649
May19 190327 199.28 199.81 196.92 198.14 -0.97 54,050 104,265 +158
Jun19 190327 199.50 200.07 197.25 198.49 -0.95 28,302 64,710 -89
Jul19 190327 199.86 200.52 197.75 198.98 -0.97 11,204 28,546 -871
Aug19 190327 200.43 201.17 198.44 199.70 -0.95 6,541 19,474 +90
Sep19 190327 201.37 202.03 199.45 200.69 -0.92 4,847 23,017 +855
Oct19 190327 201.45 202.66 200.72 201.56 -0.89 3,980 14,609 +529
Nov19 190327 202.86 203.48 201.37 202.35 -0.89 1,190 11,859 -20
Dec19 190327 203.09 204.41 201.88 203.07 -0.89 5,497 32,172 -151
Jan20 190327 204.26 204.94 202.66 203.73 -0.87 583 9,209 +39
Feb20 190327 204.52 205.01 203.01 203.78 -0.87 554 8,624 +37
Mar20 190327 204.04 204.48 202.81 203.33 -0.85 477 5,240 -22
Apr20 190327 202.50 203.50 202.00 202.18 -0.85 213 2,563 +18
May20 190327 201.00 201.30 201.00 201.30 -0.86 104 1,260 -68
Total Volume and Open Interest 142,749 373,221 -7,162
RBOB Gasoline(NYM)
Apr19 190327 195.29 195.49 188.39 189.55 -6.02 35,587 26,527 -10,653
May19 190327 190.43 190.89 185.81 187.33 -3.27 82,594 145,028 +1,851
Jun19 190327 188.87 188.87 184.37 185.85 -2.60 50,653 67,059 -511
Jul19 190327 186.37 186.66 182.82 184.33 -2.18 28,823 46,406 +2,219
Aug19 190327 183.91 184.58 180.92 182.46 -1.90 14,473 28,519 +1,131
Sep19 190327 180.89 181.87 178.52 180.04 -1.75 15,670 34,750 +685
Oct19 190327 168.33 168.83 165.77 167.12 -1.62 9,337 17,694 +1,148
Nov19 190327 165.80 166.03 163.13 164.42 -1.49 2,857 11,914 -314
Dec19 190327 163.95 164.25 161.26 162.72 -1.38 4,531 26,094 -818
Jan20 190327 162.82 163.49 160.84 162.18 -1.29 612 8,068 +57
Total Volume and Open Interest 245,960 416,637 -5,059
e-miNY RBOB Gasoline(NYM)
Apr19 190327 189.55 189.55 189.55 189.55 -6.02 0 1 +0
May19 190327 187.33 187.33 187.33 187.33 -3.27      
Jun19 190327 185.85 185.85 185.85 185.85 -2.60      
Jul19 190327 184.33 184.33 184.33 184.33 -2.18      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190327 2.731 2.732 2.671 2.713 -0.027 49,167 14,475 -10,161
May19 190327 2.749 2.750 2.690 2.719 -0.032 98,295 266,938 +824
Jun19 190327 2.803 2.803 2.746 2.771 -0.032 25,859 94,168 +2,089
Jul19 190327 2.859 2.861 2.807 2.829 -0.032 25,786 107,773 +334
Aug19 190327 2.881 2.882 2.830 2.852 -0.032 13,894 63,521 -383
Sep19 190327 2.868 2.870 2.824 2.846 -0.032 16,512 118,941 +4,023
Oct19 190327 2.890 2.890 2.839 2.861 -0.031 18,880 103,983 -1,103
Nov19 190327 2.934 2.934 2.887 2.910 -0.028 5,056 61,497 +340
Dec19 190327 3.061 3.061 3.019 3.040 -0.027 3,496 56,921 +44
Jan20 190327 3.134 3.139 3.097 3.120 -0.025 6,731 43,535 +183
Feb20 190327 3.068 3.068 3.039 3.059 -0.025 1,517 21,554 -73
Mar20 190327 2.949 2.949 2.916 2.936 -0.019 3,723 34,972 -492
Apr20 190327 2.636 2.636 2.618 2.631 -0.014 4,708 36,753 +823
May20 190327 2.587 2.587 2.575 2.585 -0.011 2,094 20,536 +862
Jun20 190327 2.606 2.609 2.598 2.608 -0.012 701 12,931 +255
Jul20 190327 2.630 2.634 2.625 2.633 -0.013 616 10,209 +230
Total Volume and Open Interest 278,549 1,148,638 -1,861
Brent Crude Oil(ICE)
May19 190327 67.90 68.35 67.19 67.83 -0.14 216,757 217,707 -17,433
Jun19 190327 67.35 67.70 66.61 67.24 -0.19 234,244 542,142 +5,311
Jul19 190327 67.00 67.35 66.27 66.87 -0.23 73,976 235,421 +1,820
Aug19 190327 66.73 67.09 66.04 66.62 -0.23 39,895 140,864 +4,001
Sep19 190327 66.54 66.86 65.84 66.41 -0.23 39,132 195,232 +2,478
Oct19 190327 66.29 66.67 65.66 66.22 -0.24 16,363 89,509 +398
Nov19 190327 66.10 66.48 65.52 66.05 -0.23 13,560 106,620 -964
Dec19 190327 65.97 66.30 65.31 65.86 -0.22 62,442 260,136 +98
Jan20 190327 65.93 66.10 65.17 65.69 -0.22 6,091 58,940 +950
Feb20 190327 65.52 65.52 65.52 65.52 -0.22 4,847 44,633 -674
Mar20 190327 65.60 65.60 65.37 65.37 -0.21 6,762 37,776 +802
Apr20 190327 65.21 65.21 65.21 65.21 -0.21 559 23,291 +81
May20 190327 65.04 65.04 65.04 65.04 -0.21 723 19,287 +167
Jun20 190327 64.99 65.27 64.41 64.87 -0.20 10,075 89,234 -375
Total Volume and Open Interest 747,299 2,421,848 -741
Gas Oil(ICE)
Apr19 190327 609.75 612.75 604.00 608.25 -0.50 47,523 103,245 -6,764
May19 190327 611.00 614.00 605.25 609.75 -0.50 59,887 145,861 -2,125
Jun19 190327 611.75 615.00 607.00 611.50 -0.25 40,679 120,555 -2,150
Jul19 190327 615.00 616.50 608.75 613.50 unch 11,843 53,300 +601
Aug19 190327 616.00 618.50 611.00 615.75 +0.25 6,644 41,642 +1,255
Sep19 190327 619.50 621.00 614.00 618.50 +0.25 6,044 52,685 +701
Oct19 190327 621.25 623.75 617.25 621.25 +0.25 4,045 39,902 +22
Nov19 190327 623.00 623.75 616.75 621.25 +0.25 1,117 23,931 +340
Dec19 190327 622.00 623.25 616.75 621.00 unch 9,423 104,311 -512
Jan20 190327 622.25 623.75 616.75 621.25 unch 679 24,057 +305
Total Volume and Open Interest 193,394 894,054 -7,840
Ethanol(CBOT)
Apr19 190327 1.401 1.405 1.373 1.373 -0.037 198 226 -54
May19 190327 1.419 1.419 1.382 1.384 -0.028 265 714 +26
Jun19 190327 1.405 1.405 1.386 1.388 -0.023 55 293 +9
Jul19 190327 1.402 1.402 1.385 1.385 -0.021 12 89 +4
Aug19 190327 1.388 1.390 1.388 1.390 -0.021 0 12 +0
Sep19 190327 1.381 1.381 1.381 1.381 -0.021 0 12 +0
Oct19 190327 1.361 1.361 1.361 1.361 -0.021      
Nov19 190327 1.361 1.361 1.361 1.361 -0.021      
Total Volume and Open Interest 530 1,366 -15
WTI Crude Oil(ICE)
May19 190327 59.85 60.23 58.82 59.41 -0.53 43,609 58,011 -3,484
Jun19 190327 60.14 60.33 59.01 59.61 -0.49 52,958 114,314 +1,761
Jul19 190327 60.27 60.39 59.21 59.77 -0.46 31,149 33,766 -242
Aug19 190327 60.36 60.51 59.30 59.91 -0.43 17,656 23,652 -493
Sep19 190327 60.34 60.50 59.46 59.98 -0.41 13,771 40,017 +553
Oct19 190327 60.12 60.45 59.39 59.96 -0.38 8,874 22,610 +196
Nov19 190327 60.02 60.32 59.45 59.88 -0.36 2,831 6,711 +218
Dec19 190327 59.99 60.18 59.19 59.76 -0.34 14,294 121,750 +1,409
Jan20 190327 59.97 59.97 59.60 59.60 -0.32 226 7,121 +67
Feb20 190327 59.40 59.40 59.40 59.40 -0.30 93 6,185 +14
Mar20 190327 59.18 59.18 59.18 59.18 -0.28 253 10,015 +42
Apr20 190327 58.94 58.94 58.94 58.94 -0.28 56 3,966 -6
May20 190327 58.71 58.71 58.71 58.71 -0.28 279 2,315 +148
Jun20 190327 58.34 58.50 58.34 58.50 -0.28 2,362 31,047 -339
Jul20 190327 58.26 58.26 58.26 58.26 -0.28 361 2,716 +231
Aug20 190327 58.04 58.04 58.04 58.04 -0.28 0 2,828 +0
Total Volume and Open Interest 192,461 581,826 +479
US Dollar Index(ICE)
Jun19 190327 96.250 96.490 96.190 96.283 +0.058 11,685 42,381 +424
Sep19 190327 95.800 96.000 95.750 95.772 +0.058 95 525 -15
Dec19 190327 95.400 95.400 95.277 95.277 +0.057 0 183 +0
Total Volume and Open Interest 11,780 43,089 +409
Australian Dollar(CME)
Jun19 190327 71.47 71.52 70.79 70.96 -0.58 72,534 142,067 -72
Sep19 190327 71.52 71.52 70.94 71.08 -0.58 58 216 -31
Dec19 190327 71.21 71.21 71.21 71.21 -0.57 5 199 -1
Total Volume and Open Interest 73,165 143,655 -204
British Pound(CME)
Jun19 190327 132.62 133.23 132.20 133.18 +0.43 109,139 141,875 -1,848
Sep19 190327 133.04 133.77 133.03 133.74 +0.42 56 637 +16
Dec19 190327 133.92 134.26 133.60 134.26 +0.41 1 174 -1
Total Volume and Open Interest 109,928 144,846 -1,981
Canadian Dollar(CME)
Jun19 190327 74.87 74.91 74.56 74.77 -0.12 60,521 139,460 +3,893
Sep19 190327 74.92 74.93 74.74 74.92 -0.13 163 2,962 +52
Dec19 190327 75.05 75.06 74.88 75.06 -0.13 215 1,900 -14
Mar20 190327 75.33 75.33 75.11 75.21 -0.13 19 129 +7
Total Volume and Open Interest 60,991 145,537 +3,968
Japanese Yen(CME)
Jun19 190327 91.00 91.30 90.91 91.18 +0.10 130,697 154,486 -574
Sep19 190327 91.70 91.91 91.61 91.81 +0.09 50 174 -19
Dec19 190327 92.44 92.44 92.44 92.44 +0.09 21 244 +11
Total Volume and Open Interest 131,737 157,826 -839
Swiss Franc(CME)
Jun19 190327 101.36 101.75 101.13 101.29 -0.15 21,015 71,944 -1,144
Sep19 190327 102.15 102.57 102.01 102.14 -0.15 0 40 +0
Dec19 190327 102.97 103.39 102.91 102.97 -0.16 0 18 +0
Total Volume and Open Interest 21,015 72,018 -1,144
EuroFX(CME)
Jun19 190327 113.48 113.64 113.20 113.43 -0.15 147,476 471,021 +808
Sep19 190327 114.25 114.46 114.07 114.27 -0.16 367 8,190 -70
Dec19 190327 115.05 115.26 114.89 115.09 -0.17 218 2,067 -23
Total Volume and Open Interest 155,761 485,575 +720
Mexican Peso(CME)
Apr19 190327 516.75 516.75 516.75 516.75 -5.13 2 38 +0
May19 190327 514.38 514.38 514.38 514.38 -5.25      
Total Volume and Open Interest 60,633 250,918 +1,063
Brazilian Real(CME)
Apr19 190327 257.20 258.00 249.90 252.80 -5.55 7,432 20,041 -892
May19 190327 256.60 257.40 249.40 252.30 -5.50 3,658 3,227 +2,645
Jun19 190327 254.20 254.70 249.00 251.80 -5.45 952 1,301 +275
Jul19 190327 251.25 251.25 251.20 251.25 -5.55      
Total Volume and Open Interest 12,042 24,569 +2,028
30-Year T-Bonds(CBOT)
Jun19 190327 148~300 150~050 148~250 150~020 +0~310 423,698 969,352 +1,051
Sep19 190327 148~210 149~140 148~100 149~140 +0~310 1 5 +1
Dec19 190327 148~210 148~210 148~210 148~210 +0~310      
Total Volume and Open Interest 423,699 969,357 +1,052
10-Year T-Notes(CBOT)
Jun19 190327 124~100 124~310 124~085 124~220 +0~090 2,186,358 3,916,510 +1,366
Sep19 190327 124~180 125~055 124~165 124~290 +0~095 41 53 +30
Dec19 190327 124~290 124~290 124~290 124~290 +0~095      
Total Volume and Open Interest 2,186,399 3,916,563 +1,396
5-Year T-Notes(CBOT)
Mar19 190327 116~054 116~082 115~282 116~020 +0~054 8,297 1,397 -29,519
Jun19 190327 115~314 116~142 115~306 116~064 +0~044 1,305,561 4,259,166 +48,565
Sep19 190327 116~064 116~076 116~064 116~064 +0~044      
Total Volume and Open Interest 1,313,858 4,260,563 +19,046
2 Year T-Notes(CBOT)
Mar19 190327 106~176 106~176 106~173 106~173 +0~020 1,968 1,857 -647
Jun19 190327 106~192 106~252 106~190 106~223 +0~025 761,401 3,109,644 -11,002
Sep19 190327 106~286 106~286 106~286 106~286 +0~041      
Total Volume and Open Interest 763,369 3,111,501 -11,649
Eurodollars(CME)
Jun19 190327 97.460 97.495 97.460 97.475 +0.015 602,432 1,365,179 +14,299
Sep19 190327 97.555 97.610 97.550 97.580 +0.025 762,318 1,175,469 -21,675
Dec19 190327 97.595 97.680 97.595 97.640 +0.040 922,633 1,713,306 +23,184
Mar20 190327 97.735 97.850 97.735 97.790 +0.045 551,091 1,054,236 +23,594
Jun20 190327 97.845 97.970 97.840 97.895 +0.040 587,220 1,096,752 +55,177
Sep20 190327 97.920 98.045 97.910 97.965 +0.035 432,686 863,110 +9,309
Dec20 190327 97.935 98.065 97.925 97.980 +0.035 520,547 1,070,444 +32,562
Mar21 190327 97.965 98.090 97.955 98.000 +0.025 299,569 652,356 +11,242
Jun21 190327 97.955 98.075 97.950 97.985 +0.015 265,117 535,385 +40,177
Sep21 190327 97.960 98.060 97.945 97.975 +0.010 226,307 434,566 +19,439
Dec21 190327 97.920 98.025 97.915 97.945 +0.010 237,208 545,011 +31,265
Mar22 190327 97.905 97.990 97.890 97.915 +0.010 172,694 343,846 -401
Jun22 190327 97.865 97.955 97.860 97.885 +0.010 156,850 289,572 +10,501
Sep22 190327 97.845 97.920 97.830 97.855 +0.010 104,026 201,944 +17,698
Dec22 190327 97.800 97.880 97.795 97.820 +0.010 85,400 175,790 +5,578
Mar23 190327 97.780 97.845 97.760 97.790 +0.015 62,323 93,053 +4,343
Jun23 190327 97.735 97.810 97.730 97.760 +0.020 46,565 69,332 +814
Sep23 190327 97.715 97.775 97.695 97.725 +0.025 40,040 81,663 +2,629
Total Volume and Open Interest 6,291,502 12,304,951 +304,913
Ultra T-Bond(CBOT)
Mar19 190320 161~18 161~18 161~09 161~13 +0~21 684 10,549 -2,308
Jun19 190327 166~14 168~10 166~06 168~02 +1~15 166,648 1,127,814 +6,527
Sep19 190327 168~02 168~02 168~02 168~02 +1~15      
Total Volume and Open Interest 166,648 1,127,814 +6,527
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 190327 132~215 133~160 132~195 133~080 +0~140 269,314 711,482 -32
Sep19 190327 133~080 133~080 133~080 133~080 +0~140      
Total Volume and Open Interest 269,314 711,482 -32
30 Day Federal Funds(CBOT)
Mar19 190327 97.595 97.598 97.595 97.595 unch 1,305 140,529 +299
Apr19 190327 97.600 97.600 97.595 97.595 unch 44,251 232,469 -10,265
May19 190327 97.610 97.625 97.610 97.615 +0.005 75,287 258,241 +20,010
Jun19 190327 97.630 97.645 97.625 97.635 +0.010 20,976 96,808 -1,961
Jul19 190327 97.660 97.690 97.655 97.675 +0.020 111,729 201,320 -17,537
Aug19 190327 97.685 97.725 97.680 97.700 +0.020 42,500 118,895 -4,234
Total Volume and Open Interest 635,425 1,851,942 -21,943
Japanese Govt Bonds(SGX)
Jun19 190327 152.94 153.07 152.86 153.05 +0.10 1,147 18,152 -167
Sep19 190327 153.04 153.04 153.04 153.04 +0.10      
Dec19 190327 153.04 153.04 153.04 153.04 +0.10      
Total Volume and Open Interest 1,147 18,152 -167
Euro-Buxl(EUREX)
Jun19 190327 191.80 193.78 191.44 192.94 +1.64 44,933 241,167 +10,690
Sep19 190327 191.42 191.42 191.42 191.42 +1.64 550 963 +550
Dec19 190327 190.54 190.54 190.54 190.54 +1.64      
Total Volume and Open Interest 45,483 242,130 -5,293
Euro-Bund(EUREX)
Jun19 190327 165.79 166.70 165.68 166.59 +1.01 623,210 1,866,615 +167,936
Sep19 190327 168.00 168.96 168.00 168.87 +1.10 948 13,634 +4,008
Dec19 190327 166.52 166.52 166.52 166.52 +1.01      
Total Volume and Open Interest 624,158 1,880,249 -1,653
Euro-Bobl(EUREX)
Jun19 190327 132.82 133.31 132.78 133.26 +0.52 446,449 1,344,257 +82,308
Sep19 190327 133.16 133.16 133.16 133.16 +0.54 19 156 +19
Dec19 190327 133.63 133.63 133.63 133.63 +0.52      
Total Volume and Open Interest 446,468 1,344,413 -166
Euro-Schatz(EUREX)
Jun19 190327 111.89 112.00 111.89 111.99 +0.11 279,699 1,846,317 +83,366
Sep19 190327 111.95 111.95 111.95 111.95 +0.13 0 550 +50
Dec19 190327 111.09 111.09 111.09 111.09 +0.11      
Total Volume and Open Interest 279,699 1,846,867 -28,595
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190327 100.310 100.310 100.310 100.310 +0.015 0 1,793 +0
Sep19 190327 100.310 100.310 100.310 100.310 +0.015 0 2,278 +50
Total Volume and Open Interest 0 11,333 +120
Long Gilt(LIFFE)
Mar19 190327 125~30 125~30 125~29 125~30 +0~05 695 64,471 -505
Jun19 190327 129~14 129~22 129~00 129~11 +0~03 210,152 659,662 +12,634
Total Volume and Open Interest 210,852 724,191 +12,133
3-Mth Short Sterling(LIFFE)
Jun19 190327 99.15 99.16 99.14 99.15 unch 104,077 517,715 -9,494
Sep19 190327 99.17 99.18 99.15 99.17 unch 98,958 506,925 -2,253
Dec19 190327 99.15 99.18 99.14 99.15 +0.01 132,286 674,210 +3,500
Mar20 190327 99.15 99.18 99.14 99.15 +0.01 92,361 404,694 +18,170
Jun20 190327 99.14 99.16 99.11 99.14 +0.01 108,344 403,579 +7,687
Sep20 190327 99.11 99.14 99.08 99.11 +0.01 111,521 330,685 -10,699
Total Volume and Open Interest 1,186,511 3,731,067 -27,025
3-Mth Euribor(LIFFE)
Jun19 190327 100.300 100.310 100.295 100.305 +0.010 25,700 680,616 -4,601
Sep19 190327 100.295 100.315 100.290 100.310 +0.020 21,370 652,234 -1,434
Dec19 190327 100.285 100.320 100.280 100.310 +0.025 38,198 610,926 +530
Total Volume and Open Interest 552,907 4,655,765 -18,539
3-Mth Aus T-Bills(SFE)
Jun19 190327 98.31 98.36 98.30 98.35 +0.03 17,121 234,475 -1,201
Sep19 190327 98.42 98.48 98.40 98.47 +0.04 27,655 265,395 -3,700
Dec19 190327 98.49 98.55 98.46 98.54 +0.04 23,096 272,441 -1,666
Mar20 190327 98.54 98.59 98.51 98.58 +0.04 21,165 219,287 +2,077
Jun20 190327 98.55 98.61 98.52 98.60 +0.05 14,875 159,244 -3,126
Sep20 190327 98.55 98.62 98.53 98.60 +0.05 13,463 93,422 +1,422
Dec20 190327 98.53 98.61 98.52 98.59 +0.05 18,413 71,500 +7,635
Mar21 190327 98.52 98.59 98.50 98.58 +0.06 6,936 27,649 +2,789
Jun21 190327 98.50 98.56 98.49 98.56 +0.06 9 2,561 -7
Sep21 190327 98.46 98.53 98.46 98.53 +0.07 26 1,113 +0
Total Volume and Open Interest 142,859 1,349,892 +4,308
10-Year Aus T-Bonds(SFE)
Jun19 190327 98.18 98.25 98.17 98.23 +0.05 198,039 1,291,331 +4,739
Sep19 190327 98.23 98.23 98.23 98.23 +0.05 5 10 +5
Total Volume and Open Interest 198,044 1,291,341 +4,744
3-Year Aus T-Bonds(SFE)
Jun19 190327 98.61 98.68 98.58 98.65 +0.04 187,487 1,288,469 +934
Sep19 190327 98.68 98.68 98.68 98.68 +0.04      
Total Volume and Open Interest 187,487 1,288,469 +934
Gold(CMX)
Apr19 190327 1315.4 1318.8 1307.3 1310.4 -4.6 251,981 129,365 -25,855
Jun19 190327 1321.7 1325.2 1313.7 1316.9 -4.5 85,898 289,450 +27,800
Aug19 190327 1327.8 1331.0 1320.2 1323.0 -4.4 4,708 48,286 +2,372
Oct19 190327 1335.2 1335.7 1326.9 1328.8 -4.4 239 5,664 +93
Dec19 190327 1341.1 1342.8 1331.8 1334.7 -4.5 2,496 31,099 +961
Feb20 190327 1346.4 1346.4 1340.5 1340.5 -4.6 302 10,058 +105
Apr20 190327 1352.5 1353.7 1346.0 1346.0 -4.8 290 6,175 +22
Jun20 190327 1357.5 1357.5 1351.3 1351.3 -5.0 139 1,805 +133
Aug20 190327 1356.1 1356.1 1356.1 1356.1 -5.3 0 4 +0
Oct20 190327 1360.4 1360.4 1360.4 1360.4 -5.5 1 6 +0
Dec20 190327 1363.8 1363.8 1363.8 1363.8 -5.5 97 1,242 -23
Total Volume and Open Interest 347,182 524,865 +6,123
Silver(CMX)
Mar19 190327 1523.9 1523.9 1523.9 1523.9 -13.2 6 44 +0
May19 190327 1542.5 1547.5 1525.5 1529.8 -13.1 50,184 136,260 -399
Jul19 190327 1552.0 1557.0 1535.0 1539.2 -13.0 3,065 30,580 +1,076
Sep19 190327 1563.0 1565.0 1545.5 1548.3 -13.1 739 8,350 +13
Dec19 190327 1573.0 1577.0 1559.5 1561.4 -13.6 473 15,467 +106
Mar20 190327 1574.3 1574.3 1574.3 1574.3 -14.4 7 773 +1
May20 190327 1582.0 1582.0 1582.0 1582.0 -14.4 26 88 +25
Total Volume and Open Interest 54,689 193,116 +866
Platinum(NYMEX)
Apr19 190327 858.8 870.6 853.1 856.5 -3.3 23,045 16,613 -6,583
Jul19 190327 864.6 876.4 858.8 862.2 -3.2 13,063 52,783 +5,213
Oct19 190327 872.1 881.5 864.4 867.6 -3.3 984 2,541 +567
Jan20 190327 877.7 882.8 869.8 872.5 -3.3 43 432 -1
Total Volume and Open Interest 37,142 72,380 -802
Palladium(NYMEX)
Jun19 190327 1513.20 1522.90 1407.40 1421.50 -94.40 5,543 24,178 +240
Sep19 190327 1504.30 1509.70 1400.00 1411.20 -94.40 98 2,517 +17
Dec19 190327 1453.90 1453.90 1400.40 1400.40 -93.90 5 745 -1
Total Volume and Open Interest 5,646 27,467 +253
Copper(CMX)
Mar19 190327 285.75 285.80 285.75 285.80 +0.75 492 593 -127
May19 190327 286.30 287.55 284.35 286.30 +0.90 68,369 121,388 -5,690
Jul19 190327 287.30 288.35 285.15 287.05 +0.85 9,337 55,571 -933
Sep19 190327 288.10 288.45 285.80 287.65 +0.75 5,358 34,703 +225
Dec19 190327 287.95 289.00 286.45 288.15 +0.65 1,463 25,843 +298
Total Volume and Open Interest 86,129 253,159 -6,281
E-mini DJIA Index(CBOT)
Jun19 190327 25676 25781 25441 25660 -16 248,236 76,804 +1,150
Sep19 190327 25666 25790 25467 25672 -18 469 439 +101
Dec19 190327 25510 25787 25501 25682 -20 2 13 +0
Mar20 190327 25696 25723 25603 25696 -15      
Total Volume and Open Interest 248,707 77,256 +1,251
S & P 500(CME)
Jun19 190327 2821.80 2831.10 2792.30 2810.50 -12.50 3,488 22,884 +3,353
Sep19 190327 2814.60 2814.60 2814.60 2814.60 -12.90 0 3 +3
Dec19 190327 2818.30 2818.30 2818.30 2818.30 -13.70 0 5 +0
Mar20 190327 2822.70 2822.70 2822.70 2822.70 -14.20      
Total Volume and Open Interest 3,488 22,892 +3,356
S & P 500 E-Mini(CME)
Jun19 190327 2823.50 2831.75 2791.75 2810.50 -12.50 1,801,326 2,484,528 +24,534
Sep19 190327 2826.50 2836.00 2796.50 2814.50 -13.00 3,397 14,912 +1,156
Dec19 190327 2830.75 2839.00 2800.00 2818.25 -13.75 597 1,785 +206
Mar20 190327 2832.00 2839.00 2815.75 2822.75 -14.25 5 2,483 -3
Total Volume and Open Interest 1,805,327 2,503,709 +25,894
NASDAQ 100 E-Mini(CME)
Jun19 190327 7383.50 7404.75 7276.00 7334.50 -42.25 596,897 192,529 -3,662
Sep19 190327 7406.00 7430.75 7305.75 7361.50 -42.75 471 962 -24
Dec19 190327 7383.00 7446.75 7337.00 7383.00 -42.25 7 15 +2
Total Volume and Open Interest 597,375 193,513 -3,684
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 190327 1881.50 1888.30 1862.70 1879.60 -1.50 17,903 62,813 +18
Sep19 190327 1881.90 1889.20 1869.30 1881.90 -1.70 0 109 +0
Total Volume and Open Interest 17,903 62,922 +18
Volatility Index(CBOE)
Mar19 190319 13.00 13.05 12.35 12.35 -0.58 61,010 50,798 -11,734
Apr19 190327 15.90 17.00 15.75 16.23 +0.30 139,693 182,685 -10,840
May19 190327 16.62 17.31 16.55 16.98 +0.30 67,287 69,022 +4,306
Jun19 190327 16.92 17.40 16.84 17.28 +0.35 18,106 30,814 +212
Total Volume and Open Interest 245,312 341,847 -4,638
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190327 930.70 930.70 930.70 930.70 -0.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190327 1532.00 1536.80 1508.00 1526.30 -5.60 175,604 458,106 +2,631
Sep19 190327 1538.40 1539.20 1512.40 1529.70 -5.40 10 152 +0
Dec19 190327 1532.10 1532.10 1532.10 1532.10 -5.10 0 1 +0
Total Volume and Open Interest 175,614 458,259 +2,631
Nikkei 225(CME)
Jun19 190327 21330 21415 21085 21205 -85 14,418 24,046 +23
Sep19 190327 21175 21350 21130 21175 -80 0 1 +0
Total Volume and Open Interest 14,418 24,047 +23
Nikkei 225(SGX)
Jun19 190327 21170 21390 21135 21380 +215 119,399 130,054 +2,039
Sep19 190327 21260 21340 21260 21340 +215 0 70 +0
Dec19 190327 21180 21180 21180 21180 +215 1 4,792 +1
Total Volume and Open Interest 121,462 148,850 +2,476
Nikkei 225 Mini(JPX)
Jun19 190327 21150 21385 21135 21380 +230 1,293,743 269,135 +27,220
Sep19 190327 21090 21320 21080 21310 +200 18,860 6,592 +1,360
Dec19 190327 20915 21150 20900 21150 +230 907 2,315 +317
Total Volume and Open Interest 1,395,776 400,507 +31,512
Nikkei 225(JPX)
Jun19 190327 21150 21380 21130 21380 +230 102,657 274,183 +3,147
Sep19 190327 21100 21310 21080 21310 +200 506 5,931 -2
Dec19 190327 20950 21150 20910 21150 +230 14 37,813 +1,050
Total Volume and Open Interest 103,283 391,072 +4,610
Nikkei 225(CME) Yen
Jun19 190327 21300 21390 21060 21190 -80 52,170 55,737 +401
Sep19 190327 21125 21300 21010 21125 -80 1 13 +1
Dec19 190327 20820 20820 20820 20820 -240      
Total Volume and Open Interest 52,201 55,953 +402
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190327 21190 21310 21070 21190 -80 3 1 -2
Sep19 190327 21130 21130 21130 21130 -80      
Total Volume and Open Interest 3 1 -2
CAC 40(EURONEXT)
Apr19 190327 5314.0 5334.5 5271.0 5294.0 -3.0 82,656 312,490 -18,115
May19 190327 5247.0 5271.5 5213.5 5232.0 -3.0 30 7,713 +890
Jun19 190327 5153.0 5203.0 5148.0 5165.5 -3.0 274 32,495 -153
Total Volume and Open Interest 82,960 420,092 -13,494
Hang Seng Index(HKFE)
Mar19 190327 28543 28789 28531 28685 +145 260,407 105,523 -19,151
Apr19 190327 28591 28821 28582 28715 +126 50,510 44,710 +31,182
Total Volume and Open Interest 312,446 171,926 +11,567
DAX(EUREX)
Jun19 190327 11441.0 11521.5 11382.5 11432.5 -9.0 113,320 122,826 +24,063
Sep19 190327 11452.0 11481.0 11404.0 11420.5 -9.0 67 532 +48
Dec19 190327 11409.0 11409.0 11409.0 11409.0 -7.0      
Total Volume and Open Interest 113,387 123,358 -1,634
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190327 11457.0 11521.0 11382.0 11432.5 -9.0 59,273 11,500 +3,015
Sep19 190327 11437.0 11500.0 11370.0 11420.5 -9.0 63 163 +34
Total Volume and Open Interest 59,338 11,663 -720
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190327 3237 3265 3222 3242 +3 982,114 3,979,586 +190,592
Sep19 190327 3234 3252 3215 3231 +3 48 25,968 +20
Total Volume and Open Interest 982,164 4,190,085 -60,382
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190327 9240 9268 9145 9193 -21 34,275 181,377 +10,703
Sep19 190327 9127 9217 9127 9162 -21 34 248 +22
Total Volume and Open Interest 34,309 181,628 +1,439
FT-SE 100(EURONEXT)
Jun19 190327 7130.50 7151.00 7081.50 7107.50 -20.00 91,139 654,743 -4,909
Sep19 190327 7038.00 7038.00 7038.00 7038.00 -20.00 6 2,218 +4
Dec19 190327 7000.50 7000.50 7000.50 7000.50 -20.00 0 1,002 +0
Total Volume and Open Interest 91,145 657,963 -4,905
SPI 200(SFE)
Jun19 190327 6114.0 6138.0 6086.0 6113.0 -2.0 56,734 351,345 +5,479
Sep19 190327 6044.0 6044.0 6044.0 6044.0 -3.0 0 2,841 +0
Dec19 190327 6025.0 6025.0 6025.0 6025.0 -3.0 0 1,933 +0
Total Volume and Open Interest 56,792 358,906 +5,533
FTSE MIB(ISE)
Jun19 190327 20650.00 20885.00 20460.00 20637.00 +40.00 25,271 87,860 +833
Sep19 190327 20480.00 20760.00 20080.00 20510.00 +38.00 53 291 +36
Dec19 190327 20400.00 20620.00 19950.00 20385.00 +38.00 0 16 +0
Total Volume and Open Interest 25,324 88,167 +869
KOSPI 200(KFE)
Jun19 190327 277.80 278.00 277.65 278.00 unch 218,231 314,686 +133
Sep19 190327 278.30 279.55 275.85 278.25 +0.10 382 3,763 +38
Dec19 190327 279.15 279.15 279.15 279.15 unch 1 28,273 +41
Total Volume and Open Interest 218,620 367,029 +221
GSCI(CME)
Apr19 190327 435.90 437.45 432.10 434.55 -2.10 6 13,199 -6
May19 190327 436.25 436.25 436.10 436.25 -2.10 0 50 +0
Jun19 190327 436.80 436.80 436.80 436.80 -2.10      
Total Volume and Open Interest 6 13,249 -6
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!