Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 28, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190328 888.00 891.75 886.50 889.50 +2.00 64,159 298,978 -3,453
Jul19 190328 901.50 905.50 900.00 903.00 +2.00 27,204 201,855 +4,369
Aug19 190328 908.00 911.50 906.75 909.00 +1.50 2,421 23,144 +382
Sep19 190328 913.25 917.00 912.50 914.50 +1.25 1,860 10,297 +345
Nov19 190328 923.25 927.00 922.50 923.75 +0.50 12,887 122,097 +22
Jan20 190328 931.50 935.25 931.00 932.50 +0.75 1,460 13,646 +289
Mar20 190328 937.00 940.50 935.75 937.00 -0.25 2,106 26,803 +177
May20 190328 941.75 945.75 941.75 942.25 -0.25 732 4,536 +303
Jul20 190328 952.00 953.50 950.00 950.00 -0.75 368 6,186 -41
Aug20 190328 953.00 953.00 953.00 953.00 -0.50 0 155 +0
Sep20 190328 952.75 952.75 952.75 952.75 -0.75 0 84 +0
Nov20 190328 958.75 960.00 955.50 956.75 -1.00 61 3,813 +27
Jan21 190328 961.50 961.50 961.50 961.50 -1.25 0 7 +0
Mar21 190328 961.50 961.50 961.50 961.50 -1.25 0 14 +0
Total Volume and Open Interest 113,258 711,711 +2,420
Soybean Meal(CBOT)
May19 190328 304.80 307.00 304.10 306.50 +2.10 46,269 197,045 -2,981
Jul19 190328 309.00 310.50 308.20 310.20 +1.90 24,110 121,247 +1,848
Aug19 190328 310.10 312.00 309.80 311.70 +1.70 4,926 22,541 -358
Sep19 190328 311.50 313.50 311.50 313.30 +1.70 2,638 18,286 +135
Oct19 190328 312.90 314.70 312.70 314.30 +1.50 2,666 18,104 +901
Dec19 190328 315.40 317.40 315.10 316.90 +1.50 8,684 54,916 +156
Jan20 190328 316.40 318.20 316.20 317.70 +1.40 405 5,721 -24
Mar20 190328 316.70 318.30 316.50 317.80 +1.20 378 12,806 +12
May20 190328 317.40 318.70 317.20 318.20 +1.10 181 6,806 +75
Jul20 190328 319.00 320.20 318.80 319.40 +0.90 258 2,809 +94
Total Volume and Open Interest 90,924 462,492 +55
Soybean Oil(CBOT)
May19 190328 28.83 28.84 28.60 28.63 -0.19 54,621 188,923 -6,256
Jul19 190328 29.15 29.16 28.92 28.96 -0.18 29,173 129,809 +4,693
Aug19 190328 29.29 29.29 29.07 29.09 -0.18 5,060 29,641 +426
Sep19 190328 29.45 29.45 29.23 29.26 -0.17 3,992 19,831 +71
Oct19 190328 29.41 29.56 29.39 29.41 -0.16 3,104 12,525 +3
Dec19 190328 29.89 29.89 29.67 29.72 -0.17 7,428 77,070 +107
Jan20 190328 29.95 30.13 29.95 29.99 -0.16 829 7,328 +289
Mar20 190328 30.36 30.42 30.25 30.27 -0.18 1,383 12,727 +631
May20 190328 30.60 30.73 30.57 30.58 -0.18 456 2,859 +22
Jul20 190328 31.03 31.04 30.88 30.88 -0.17 152 1,474 +21
Total Volume and Open Interest 106,268 484,809 +22
Canola(WCE)
May19 190328 452.0 456.3 450.1 455.2 +3.8 14,812 97,348 -1,931
Jul19 190328 459.2 463.7 457.8 462.8 +3.6 7,128 56,913 +1,768
Nov19 190328 470.9 474.8 469.5 473.8 +2.6 2,725 29,788 -546
Jan20 190328 478.0 481.3 478.0 480.3 +2.3 335 3,931 -19
Mar20 190328 483.9 486.5 483.9 485.4 +2.1 70 782 +41
Total Volume and Open Interest 25,116 189,159 -675
Corn(CBOT)
May19 190328 373.75 374.75 372.00 374.00 +0.25 165,178 743,553 -14,609
Jul19 190328 383.25 384.50 381.50 383.75 +0.25 98,612 433,457 +16,231
Sep19 190328 390.25 391.25 389.00 391.00 +0.50 20,216 219,938 +625
Dec19 190328 397.50 398.75 396.50 398.25 +0.25 34,499 298,359 +341
Mar20 190328 407.25 408.75 406.75 408.50 +0.25 4,268 64,792 +322
May20 190328 412.25 413.75 411.75 413.50 +0.50 917 10,272 +211
Jul20 190328 415.00 417.00 415.00 417.00 +1.00 1,460 23,515 +220
Sep20 190328 405.75 406.25 404.25 406.25 +0.75 429 3,422 +135
Dec20 190328 409.00 409.50 408.00 409.50 +0.50 752 15,332 +227
Mar21 190328 415.75 417.25 415.25 417.25 +0.75 1 117 +1
Total Volume and Open Interest 326,345 1,813,508 +3,713
Wheat(CBOT)
May19 190328 468.50 469.25 459.50 464.50 -5.00 83,738 226,226 -369
Jul19 190328 474.00 474.50 465.25 470.50 -4.50 42,291 130,355 +3,838
Sep19 190328 482.50 482.75 473.50 478.75 -4.50 12,194 56,155 +188
Dec19 190328 496.25 496.75 488.00 493.25 -4.25 7,514 62,702 +36
Mar20 190328 509.25 509.25 500.50 506.25 -3.50 2,152 9,723 +72
May20 190328 513.50 513.50 506.75 512.25 -3.25 628 3,251 +23
Total Volume and Open Interest 148,722 495,313 +3,891
Wheat(KCBT)
May19 190328 444.50 444.50 435.75 438.75 -5.75 24,905 159,141 -376
Jul19 190328 451.50 452.00 444.00 446.75 -5.50 15,268 99,650 +2,771
Sep19 190328 463.25 463.50 455.75 458.50 -5.50 3,340 32,215 +281
Dec19 190328 481.75 483.75 475.75 478.75 -5.25 2,289 30,299 +223
Mar20 190328 500.50 500.75 493.00 495.75 -5.00 252 4,993 +2
May20 190328 506.25 506.75 502.75 506.00 -4.50 96 2,337 +21
Jul20 190328 508.75 513.00 508.50 512.50 -4.00 23 1,362 +4
Total Volume and Open Interest 46,173 331,020 +2,926
Wheat(MGE)
May19 190328 567.25 567.75 558.50 560.00 -7.75 4,652 28,837 -481
Jul19 190328 566.00 566.75 560.00 561.00 -5.75 2,191 15,165 +238
Sep19 190328 571.25 571.50 565.50 566.25 -5.25 994 8,407 +33
Dec19 190328 582.00 582.00 576.75 577.50 -4.75 297 5,408 +67
Mar20 190328 590.00 590.00 588.50 589.25 -4.75 53 1,364 -2
May20 190328 595.75 601.25 595.75 595.75 -3.75 26 57 +23
Total Volume and Open Interest 8,213 59,249 -122
Oats(CBOT)
May19 190328 269.75 270.00 264.50 264.75 -5.00 144 3,353 +19
Jul19 190328 267.00 267.00 263.25 264.50 -3.75 19 884 +11
Sep19 190328 259.50 259.50 259.50 259.50 -3.50 0 75 +0
Dec19 190328 256.00 256.00 254.50 254.75 -1.75 7 639 +7
Total Volume and Open Interest 170 4,978 +37
Rough Rice(CBOT)
May19 190328 11.13 11.16 10.89 10.90 -0.24 921 7,807 +207
Jul19 190328 11.27 11.28 11.04 11.06 -0.21 59 770 +46
Sep19 190328 10.90 10.90 10.90 10.90 -0.20 9 41 +5
Nov19 190328 10.95 10.95 10.95 10.95 -0.15 0 10 +0
Total Volume and Open Interest 989 8,634 +258
Live Cattle(CME)
Apr19 190328 126.250 126.700 126.000 126.535 +0.285 8,511 53,424 -2,761
Jun19 190328 119.600 119.885 119.135 119.635 +0.035 22,633 204,540 +11
Aug19 190328 116.650 116.830 116.200 116.500 -0.150 11,634 95,018 +992
Oct19 190328 117.650 117.680 117.080 117.400 -0.200 7,098 64,015 -193
Dec19 190328 120.930 121.050 120.400 120.900 -0.030 4,177 23,771 +758
Feb20 190328 122.680 122.785 122.150 122.700 -0.030 1,085 5,318 +154
Total Volume and Open Interest 55,615 450,055 -886
Feeder Cattle(CME)
Mar19 190328 142.130 142.185 141.950 141.985 -0.145 892 3,350 -56
Apr19 190328 145.785 146.130 145.500 145.950 +0.050 2,818 8,335 -1,061
May19 190328 149.550 149.880 148.650 149.685 +0.150 5,817 22,580 +609
Aug19 190328 156.300 156.985 155.235 156.850 +0.615 3,125 13,058 +326
Sep19 190328 157.330 158.130 156.485 158.035 +0.535 727 2,950 +77
Oct19 190328 157.750 158.485 156.850 158.380 +0.480 564 2,287 +169
Nov19 190328 157.600 158.350 156.830 158.250 +0.465 226 906 +48
Total Volume and Open Interest 14,182 53,743 +121
Lean Hogs(CME)
Apr19 190328 81.080 81.150 78.680 78.885 -2.445 8,790 28,163 -341
May19 190328 85.680 86.080 83.680 83.680 -3.000 260 2,864 +5
Jun19 190328 93.635 94.750 91.800 91.800 -3.000 22,301 84,190 +98
Jul19 190328 97.035 98.080 95.230 95.230 -3.000 5,909 27,541 +404
Aug19 190328 98.050 98.885 96.050 96.050 -3.000 5,928 35,579 -148
Oct19 190328 86.550 87.135 84.400 84.400 -3.000 4,130 47,782 +788
Dec19 190328 79.250 79.950 77.000 77.000 -3.000 3,122 35,569 +335
Feb20 190328 79.330 80.000 76.680 76.800 -2.880 1,454 11,935 +280
Total Volume and Open Interest 53,533 284,849 +1,813
Class III Milk(CME)
Mar19 190328 15.07 15.07 15.06 15.06 -0.02 81 4,344 -32
Apr19 190328 15.64 15.77 15.51 15.63 -0.06 476 3,662 -41
May19 190328 15.43 15.55 15.33 15.49 +0.01 661 3,639 -64
Jun19 190328 15.67 15.74 15.58 15.66 +0.01 287 2,916 +149
Jul19 190328 16.03 16.06 15.97 16.03 +0.04 153 2,052 +59
Aug19 190328 16.29 16.29 16.24 16.27 +0.03 27 1,450 +2
Sep19 190328 16.53 16.53 16.45 16.52 +0.03 10 1,874 +2
Oct19 190328 16.47 16.48 16.44 16.48 +0.04 12 1,282 -3
Nov19 190328 16.33 16.35 16.33 16.34 +0.01 17 1,340 +0
Dec19 190328 16.18 16.20 16.15 16.20 +0.02 9 1,167 -5
Jan20 190328 15.84 15.86 15.84 15.84 +0.02 2 58 +2
Feb20 190328 15.78 15.78 15.78 15.78 unch 2 64 +2
Mar20 190328 15.75 15.75 15.75 15.75 unch 2 83 +2
Total Volume and Open Interest 1,739 23,947 +73
Cocoa(ICE)
May19 190328 2238 2278 2232 2257 +9 25,417 95,223 -3,602
Jul19 190328 2237 2276 2234 2254 +8 15,416 55,564 -1,409
Sep19 190328 2246 2279 2239 2259 +7 8,386 33,837 -137
Dec19 190328 2252 2287 2251 2271 +9 4,596 38,246 -341
Mar20 190328 2264 2301 2263 2282 +10 540 23,303 -67
May20 190328 2271 2306 2271 2290 +11 3,859 11,678 +3,537
Jul20 190328 2297 2311 2295 2298 +12 70 2,092 +58
Total Volume and Open Interest 58,707 264,653 -1,540
Coffee "C"(ICE)
May19 190328 93.40 94.60 92.70 94.00 +0.15 25,649 156,131 -2,650
Jul19 190328 96.00 97.20 95.35 96.60 +0.15 13,708 72,436 +4,853
Sep19 190328 99.05 99.90 98.15 99.35 +0.15 3,814 47,692 +7
Dec19 190328 103.00 103.75 102.00 103.25 +0.15 2,906 29,348 +6
Mar20 190328 106.45 107.50 105.85 107.10 +0.15 1,053 14,318 +210
May20 190328 109.15 110.00 108.35 109.55 +0.15 776 12,232 +343
Total Volume and Open Interest 48,800 345,887 +2,854
Orange Juice(ICE)
May19 190328 123.50 124.50 120.80 123.80 +0.80 1,376 12,376 -566
Jul19 190328 124.80 125.50 122.10 124.70 +1.05 501 4,474 +359
Sep19 190328 125.10 126.15 123.50 125.55 +1.05 11 1,395 +5
Nov19 190328 126.70 127.75 125.65 127.40 +1.40 2 642 +0
Jan20 190328 129.25 129.25 129.25 129.25 +1.90 2 216 +0
Mar20 190328 131.35 131.35 131.35 131.35 +2.35 0 177 +0
Total Volume and Open Interest 1,892 19,497 -202
Sugar #11(ICE)
May19 190328 12.57 12.61 12.47 12.53 -0.05 47,087 318,673 +2,801
Jul19 190328 12.67 12.70 12.56 12.63 -0.06 31,096 226,877 -3,032
Oct19 190328 12.98 12.99 12.85 12.92 -0.07 20,509 187,503 +1,612
Mar20 190328 13.78 13.81 13.69 13.77 -0.04 9,425 112,655 +1,017
May20 190328 13.85 13.89 13.80 13.85 -0.05 1,309 31,307 -59
Jul20 190328 13.92 13.95 13.88 13.91 -0.05 687 18,577 +121
Oct20 190328 14.08 14.12 14.02 14.05 -0.06 374 21,093 +55
Mar21 190328 14.62 14.67 14.58 14.60 -0.06 95 6,375 -28
Total Volume and Open Interest 110,920 926,204 +2,813
London Cocoa(LCE)
May19 190328 1690 1712 1688 1710 +19 7,146 67,981 -974
Jul19 190328 1653 1672 1653 1672 +19 5,284 44,963 +63
Sep19 190328 1645 1662 1645 1662 +18 3,831 37,194 -349
Dec19 190328 1639 1657 1639 1657 +18 2,252 58,275 +64
Mar20 190328 1640 1659 1640 1658 +19 1,227 31,371 +258
May20 190328 1642 1662 1642 1660 +19 681 17,777 +233
Jul20 190328 1648 1669 1648 1665 +18 160 9,832 +35
Total Volume and Open Interest 20,639 277,863 -685
London Sugar(LCE)
May19 190328 329.10 329.40 326.10 326.60 -3.50 8,822 36,944 -408
Aug19 190328 339.00 339.00 335.80 336.70 -2.70 5,251 33,905 +1,079
Oct19 190328 345.00 345.30 343.00 344.60 -1.50 1,287 15,553 +327
Dec19 190328 354.00 354.80 352.40 354.40 -0.80 410 5,871 +56
Mar20 190328 363.50 364.20 361.90 364.00 -0.60 157 5,486 +68
Total Volume and Open Interest 15,932 100,327 +1,123
Cotton(ICE)
May19 190328 76.95 77.15 75.52 75.87 -1.08 14,679 97,181 -942
Jul19 190328 77.91 78.07 76.53 76.88 -1.04 8,905 57,517 +1,302
Oct19 190328 75.28 75.28 75.28 75.28 -0.91 0 8 +0
Dec19 190328 75.50 75.58 74.45 74.84 -0.66 5,064 61,024 +1,357
Mar20 190328 76.15 76.25 75.25 75.60 -0.64 254 8,261 +41
May20 190328 75.80 75.82 75.80 75.82 -0.65 28 455 +2
Total Volume and Open Interest 29,007 226,594 +1,816
Lumber(CME)
May19 190328 367.0 381.6 366.4 374.9 +8.3 289 1,845 +4
Jul19 190328 368.0 382.8 368.0 376.7 +8.6 71 514 +0
Sep19 190328 377.2 377.2 368.1 377.2 +8.4 5 127 +1
Nov19 190328 378.2 378.2 369.8 378.2 +8.4 0 18 +0
Total Volume and Open Interest 365 2,504 +5
Crude Oil(NYM)
May19 190328 59.40 59.56 58.20 59.30 -0.11 685,988 422,471 -1,044
Jun19 190328 59.61 59.73 58.41 59.48 -0.13 210,853 273,519 -2,909
Jul19 190328 59.76 59.87 58.60 59.63 -0.14 111,716 144,487 -615
Aug19 190328 59.82 60.00 58.78 59.76 -0.15 78,843 109,258 -1,196
Sep19 190328 59.95 60.07 58.91 59.84 -0.14 68,805 147,210 +1,324
Oct19 190328 59.81 59.93 58.92 59.82 -0.14 35,335 88,446 +2,988
Nov19 190328 59.60 59.85 58.87 59.75 -0.13 18,061 62,086 -356
Dec19 190328 59.70 59.87 58.73 59.63 -0.13 80,838 197,962 -2,295
Jan20 190328 59.45 59.56 58.64 59.49 -0.11 7,690 53,924 +141
Feb20 190328 58.65 59.33 58.59 59.30 -0.10 2,491 29,116 -21
Mar20 190328 58.63 59.22 58.30 59.09 -0.09 7,454 49,167 -1,995
Apr20 190328 58.20 58.88 58.20 58.88 -0.06 1,785 13,654 +69
May20 190328 58.12 58.72 57.88 58.66 -0.05 1,907 17,619 +829
Jun20 190328 58.49 58.66 57.64 58.46 -0.04 12,477 64,186 -287
Jul20 190328 58.23 58.23 57.55 58.23 -0.03 587 14,539 +253
Aug20 190328 57.76 58.01 57.35 58.01 -0.03 983 7,781 -500
Total Volume and Open Interest 1,351,980 1,968,511 -3,772
e-miNY Crude Oil(NYM)
May19 190328 59.400 59.550 58.225 59.300 -0.100 14,402 1,785 +291
Jun19 190328 59.550 59.725 58.425 59.475 -0.125 283 413 -19
Jul19 190328 59.650 59.800 58.725 59.625 -0.150 70 88 -22
Aug19 190328 59.750 59.750 59.200 59.750 -0.150 18 90 +18
Sep19 190328 59.500 59.850 59.075 59.850 -0.125 2 60 +0
Oct19 190328 59.825 59.825 59.825 59.825 -0.125 3 24 +1
Nov19 190328 59.750 59.750 59.300 59.750 -0.125 2 45 +0
Dec19 190328 59.175 59.650 59.175 59.625 -0.125 0 136 +0
Jan20 190328 58.700 59.500 58.700 59.500 -0.100 0 27 +0
Feb20 190328 58.725 59.325 58.725 59.300 -0.100 0 21 +0
Total Volume and Open Interest 14,780 2,804 +269
NY Harbor ULSD(NYM)
Apr19 190328 197.95 197.96 193.82 197.20 -0.86 21,715 18,696 -9,474
May19 190328 198.26 198.29 193.80 197.07 -1.07 52,575 108,755 +4,490
Jun19 190328 198.25 198.30 194.17 197.44 -1.05 26,380 65,013 +303
Jul19 190328 198.08 198.24 194.70 197.93 -1.05 8,575 28,894 +348
Aug19 190328 198.95 199.08 195.45 198.66 -1.04 3,556 19,882 +408
Sep19 190328 199.64 199.99 196.50 199.69 -1.00 3,564 23,489 +472
Oct19 190328 200.74 200.81 197.84 200.59 -0.97 1,201 14,596 -13
Nov19 190328 199.57 201.68 198.46 201.41 -0.94 778 11,760 -99
Dec19 190328 202.08 202.43 198.99 202.15 -0.92 3,637 32,437 +265
Jan20 190328 201.00 202.97 199.74 202.82 -0.91 535 9,431 +222
Feb20 190328 202.83 202.96 199.75 202.89 -0.89 337 8,605 -19
Mar20 190328 202.38 202.47 199.75 202.46 -0.87 1,096 5,254 +14
Apr20 190328 201.31 201.31 200.43 201.31 -0.87 499 2,745 +182
May20 190328 197.99 200.44 197.99 200.44 -0.86 246 1,380 +120
Total Volume and Open Interest 125,943 370,687 -2,534
RBOB Gasoline(NYM)
Apr19 190328 188.65 189.26 182.88 187.99 -1.56 32,015 19,975 -6,552
May19 190328 186.87 187.16 181.47 186.39 -0.94 100,629 150,976 +5,948
Jun19 190328 185.42 185.60 180.31 184.91 -0.94 66,332 69,470 +2,411
Jul19 190328 183.63 183.89 179.07 183.30 -1.03 37,800 46,552 +146
Aug19 190328 181.28 181.92 177.43 181.38 -1.08 21,045 28,734 +215
Sep19 190328 178.24 179.36 175.22 178.98 -1.06 17,333 35,724 +974
Oct19 190328 166.40 166.45 162.66 166.11 -1.01 7,450 18,888 +1,194
Nov19 190328 162.16 163.85 160.12 163.50 -0.92 2,845 12,110 +196
Dec19 190328 161.42 162.34 158.43 161.92 -0.80 3,683 26,399 +305
Jan20 190328 159.10 161.76 158.08 161.46 -0.72 545 8,204 +136
Total Volume and Open Interest 290,217 421,797 +5,160
e-miNY RBOB Gasoline(NYM)
Apr19 190328 188.30 188.30 187.99 187.99 -1.56 1 1 +0
May19 190328 186.39 186.39 186.39 186.39 -0.94      
Jun19 190328 184.91 184.91 184.91 184.91 -0.94      
Jul19 190328 183.30 183.30 183.30 183.30 -1.03      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
May19 190328 2.723 2.752 2.707 2.712 -0.007 82,201 269,349 +2,411
Jun19 190328 2.774 2.803 2.758 2.761 -0.010 21,437 95,376 +1,208
Jul19 190328 2.832 2.859 2.815 2.816 -0.013 23,545 108,081 +308
Aug19 190328 2.855 2.879 2.837 2.839 -0.013 9,344 63,434 -87
Sep19 190328 2.849 2.873 2.830 2.833 -0.013 14,043 123,868 +4,927
Oct19 190328 2.861 2.887 2.845 2.848 -0.013 16,257 101,993 -1,990
Nov19 190328 2.915 2.935 2.894 2.897 -0.013 2,820 61,171 -326
Dec19 190328 3.041 3.061 3.024 3.030 -0.010 2,670 57,348 +427
Jan20 190328 3.122 3.140 3.103 3.109 -0.011 5,075 43,533 -2
Feb20 190328 3.075 3.075 3.040 3.047 -0.012 781 21,501 -53
Mar20 190328 2.951 2.953 2.921 2.928 -0.008 1,417 34,916 -56
Apr20 190328 2.638 2.640 2.622 2.626 -0.005 1,827 36,917 +164
May20 190328 2.585 2.589 2.576 2.583 -0.002 567 20,515 -21
Jun20 190328 2.607 2.612 2.603 2.607 -0.001 216 12,942 +11
Jul20 190328 2.630 2.642 2.628 2.634 +0.001 198 10,232 +23
Aug20 190328 2.635 2.642 2.631 2.636 +0.001 141 8,542 +54
Total Volume and Open Interest 221,278 1,147,078 -1,560
Brent Crude Oil(ICE)
May19 190328 67.75 68.00 66.54 67.82 -0.01 197,540 171,594 -46,113
Jun19 190328 67.11 67.32 65.93 67.10 -0.14 258,666 547,582 +5,440
Jul19 190328 66.78 66.95 65.59 66.74 -0.13 105,996 241,931 +6,510
Aug19 190328 66.53 66.69 65.36 66.47 -0.15 63,585 147,469 +6,605
Sep19 190328 66.32 66.45 65.16 66.24 -0.17 64,492 202,310 +7,078
Oct19 190328 66.06 66.23 64.97 66.03 -0.19 28,983 91,620 +2,111
Nov19 190328 65.88 66.02 64.81 65.85 -0.20 17,373 109,859 +3,239
Dec19 190328 65.69 65.86 64.65 65.66 -0.20 83,587 259,747 -389
Jan20 190328 65.40 65.69 64.51 65.49 -0.20 7,223 60,740 +1,800
Feb20 190328 64.93 65.33 64.80 65.33 -0.19 4,121 44,801 +168
Mar20 190328 64.71 65.19 64.35 65.19 -0.18 6,887 38,151 +375
Apr20 190328 65.04 65.04 65.04 65.04 -0.17 4,413 22,357 -934
May20 190328 64.88 64.88 64.88 64.88 -0.16 3,836 19,270 -17
Jun20 190328 64.65 64.85 63.82 64.72 -0.15 15,141 87,054 -2,180
Total Volume and Open Interest 892,529 2,404,230 -17,618
Gas Oil(ICE)
Apr19 190328 606.00 606.00 594.75 600.00 -8.25 41,131 110,739 +7,494
May19 190328 607.75 608.25 596.25 601.50 -8.25 52,888 148,157 +2,296
Jun19 190328 609.25 609.75 598.50 603.50 -8.00 37,663 120,885 +330
Jul19 190328 611.00 611.00 600.75 605.75 -7.75 17,323 56,148 +2,848
Aug19 190328 614.00 614.00 603.25 608.00 -7.75 9,410 43,086 +1,444
Sep19 190328 616.75 616.75 606.00 611.00 -7.50 7,118 53,290 +605
Oct19 190328 617.75 618.25 610.00 613.75 -7.50 4,448 40,544 +642
Nov19 190328 617.50 618.25 609.25 613.75 -7.50 1,463 23,936 +5
Dec19 190328 619.25 619.25 609.00 613.75 -7.25 11,451 104,704 +393
Jan20 190328 617.50 617.50 609.50 614.00 -7.25 1,568 23,944 -113
Total Volume and Open Interest 192,265 911,784 +17,730
Ethanol(CBOT)
Apr19 190328 1.377 1.382 1.377 1.380 +0.007 178 109 -117
May19 190328 1.389 1.391 1.376 1.385 +0.001 418 826 +112
Jun19 190328 1.383 1.393 1.380 1.387 -0.001 79 321 +28
Jul19 190328 1.380 1.390 1.380 1.384 -0.001 7 88 -1
Aug19 190328 1.389 1.389 1.389 1.389 -0.001 0 12 +0
Sep19 190328 1.380 1.380 1.380 1.380 -0.001 0 12 +0
Oct19 190328 1.360 1.360 1.360 1.360 -0.001      
Nov19 190328 1.360 1.360 1.360 1.360 -0.001      
Total Volume and Open Interest 682 1,388 +22
WTI Crude Oil(ICE)
May19 190328 59.37 59.54 58.21 59.30 -0.11 42,868 55,480 -2,531
Jun19 190328 59.52 59.73 58.42 59.48 -0.13 60,862 114,621 +307
Jul19 190328 59.45 59.87 58.65 59.63 -0.14 36,131 32,944 -822
Aug19 190328 59.60 60.00 58.81 59.76 -0.15 18,675 23,458 -194
Sep19 190328 59.68 60.03 58.94 59.84 -0.14 12,318 39,213 -804
Oct19 190328 59.68 60.01 58.95 59.82 -0.14 8,150 21,366 -1,244
Nov19 190328 59.60 59.93 58.87 59.75 -0.13 1,732 6,726 +15
Dec19 190328 59.49 59.86 58.77 59.63 -0.13 19,417 120,844 -906
Jan20 190328 59.25 59.52 58.69 59.49 -0.11 793 7,421 +300
Feb20 190328 59.30 59.30 59.30 59.30 -0.10 491 6,474 +289
Mar20 190328 59.09 59.09 59.09 59.09 -0.09 1,373 11,065 +1,050
Apr20 190328 58.88 58.88 58.88 58.88 -0.06 282 4,064 +98
May20 190328 58.66 58.66 58.66 58.66 -0.05 143 2,394 +79
Jun20 190328 58.43 58.50 58.43 58.46 -0.04 2,508 30,984 -63
Jul20 190328 58.23 58.23 58.23 58.23 -0.03 33 2,716 +0
Aug20 190328 58.01 58.01 58.01 58.01 -0.03 508 3,336 +508
Total Volume and Open Interest 212,160 578,942 -2,884
US Dollar Index(ICE)
Jun19 190328 96.485 96.855 96.360 96.765 +0.482 10,859 42,088 -293
Sep19 190328 95.885 96.300 95.855 96.250 +0.478 6 530 +5
Dec19 190328 95.750 95.750 95.750 95.750 +0.473 0 183 +0
Total Volume and Open Interest 10,866 42,802 -287
Australian Dollar(CME)
Jun19 190328 70.96 71.17 70.72 70.88 -0.08 74,852 139,690 -2,377
Sep19 190328 71.03 71.27 70.85 71.00 -0.08 15 228 +12
Dec19 190328 71.13 71.13 71.13 71.13 -0.08 0 199 +0
Total Volume and Open Interest 76,543 141,322 -2,333
British Pound(CME)
Jun19 190328 132.06 132.49 130.85 131.09 -2.09 104,632 139,848 -2,027
Sep19 190328 132.67 132.97 131.50 131.65 -2.09 55 656 +19
Dec19 190328 132.99 132.99 132.00 132.17 -2.09 6 175 +1
Total Volume and Open Interest 106,422 142,957 -1,889
Canadian Dollar(CME)
Jun19 190328 74.70 74.80 74.50 74.56 -0.21 58,666 138,293 -1,167
Sep19 190328 74.91 74.91 74.70 74.71 -0.21 62 2,987 +25
Dec19 190328 74.95 75.01 74.83 74.86 -0.20 144 1,832 -68
Mar20 190328 75.17 75.17 74.98 75.00 -0.21 2 131 +2
Total Volume and Open Interest 58,931 144,311 -1,226
Japanese Yen(CME)
Jun19 190328 91.09 91.45 90.77 91.00 -0.18 121,427 153,677 -809
Sep19 190328 92.00 92.04 91.47 91.64 -0.17 97 222 +48
Dec19 190328 92.27 92.27 92.27 92.27 -0.17 0 244 +0
Total Volume and Open Interest 122,665 157,145 -681
Swiss Franc(CME)
Jun19 190328 101.30 101.31 101.01 101.21 -0.08 25,105 72,466 +522
Sep19 190328 102.10 102.10 101.93 102.06 -0.08 3 39 -1
Dec19 190328 102.73 102.93 102.73 102.93 -0.04 0 18 +0
Total Volume and Open Interest 25,108 72,539 +521
EuroFX(CME)
Jun19 190328 113.26 113.35 112.88 113.01 -0.42 162,936 472,012 +991
Sep19 190328 114.04 114.16 113.75 113.85 -0.42 1,394 8,295 +105
Dec19 190328 114.87 114.98 114.61 114.67 -0.42 318 2,065 -2
Total Volume and Open Interest 166,322 486,804 +1,229
Mexican Peso(CME)
Apr19 190328 514.88 514.88 514.88 514.88 -1.88 10 38 +0
May19 190328 512.75 512.75 512.75 512.75 -1.63      
Total Volume and Open Interest 53,287 239,526 -11,392
Brazilian Real(CME)
Apr19 190328 250.50 256.40 249.30 255.60 +2.80 18,108 14,054 -5,987
May19 190328 251.50 255.95 248.90 255.10 +2.80 16,121 18,786 +15,559
Jun19 190328 248.80 255.00 248.75 254.60 +2.80 19 1,303 +2
Jul19 190328 254.05 254.45 248.85 254.05 +2.80      
Total Volume and Open Interest 34,248 34,143 +9,574
30-Year T-Bonds(CBOT)
Jun19 190328 150~040 150~210 149~230 150~010 -0~010 340,664 978,601 +9,249
Sep19 190328 149~050 149~240 149~030 149~130 -0~010 1 6 +1
Dec19 190328 148~200 148~200 148~200 148~200 -0~010      
Total Volume and Open Interest 340,665 978,607 +9,250
10-Year T-Notes(CBOT)
Jun19 190328 124~225 124~305 124~105 124~160 -0~060 1,960,900 3,936,784 +20,274
Sep19 190328 125~000 125~050 124~200 124~230 -0~060 60 88 +35
Dec19 190328 124~230 124~230 124~230 124~230 -0~060      
Total Volume and Open Interest 1,960,960 3,936,872 +20,309
5-Year T-Notes(CBOT)
Mar19 190328 115~296 116~054 115~272 115~296 -0~042 47 1,171 -226
Jun19 190328 116~070 116~114 115~302 116~016 -0~046 1,171,218 4,267,304 +8,138
Sep19 190328 116~016 116~016 116~016 116~016 -0~046 1 1 +1
Total Volume and Open Interest 1,171,266 4,268,476 +7,913
2 Year T-Notes(CBOT)
Mar19 190328 106~187 106~187 106~167 106~170 -0~003 235 1,051 -806
Jun19 190328 106~227 106~242 106~190 106~210 -0~013 612,944 3,132,712 +23,068
Sep19 190328 106~280 106~280 106~280 106~280 -0~006      
Total Volume and Open Interest 613,179 3,133,763 +22,262
Eurodollars(CME)
Jun19 190328 97.480 97.490 97.455 97.470 -0.005 434,669 1,380,287 +15,108
Sep19 190328 97.585 97.605 97.540 97.565 -0.015 450,493 1,200,844 +25,375
Dec19 190328 97.650 97.675 97.585 97.620 -0.020 605,898 1,690,245 -23,061
Mar20 190328 97.795 97.830 97.720 97.760 -0.030 507,806 1,066,050 +11,814
Jun20 190328 97.900 97.940 97.820 97.860 -0.035 425,361 1,103,578 +6,826
Sep20 190328 97.965 98.010 97.885 97.920 -0.045 316,082 863,734 +624
Dec20 190328 97.985 98.025 97.895 97.930 -0.050 349,762 1,063,674 -6,770
Mar21 190328 98.005 98.050 97.925 97.950 -0.050 218,939 660,216 +7,860
Jun21 190328 97.990 98.035 97.910 97.940 -0.045 171,078 535,759 +374
Sep21 190328 97.980 98.020 97.905 97.930 -0.045 124,240 438,376 +3,810
Dec21 190328 97.950 97.990 97.880 97.900 -0.045 127,699 546,473 +1,462
Mar22 190328 97.925 97.960 97.855 97.875 -0.040 115,552 336,431 -7,415
Jun22 190328 97.890 97.930 97.830 97.845 -0.040 83,688 298,734 +9,162
Sep22 190328 97.870 97.900 97.805 97.820 -0.035 71,486 205,146 +3,202
Dec22 190328 97.830 97.865 97.775 97.790 -0.030 46,587 177,265 +1,475
Mar23 190328 97.800 97.835 97.745 97.760 -0.030 36,917 93,096 +43
Jun23 190328 97.765 97.800 97.720 97.730 -0.030 32,263 70,656 +1,324
Sep23 190328 97.735 97.765 97.685 97.700 -0.025 28,779 82,260 +597
Total Volume and Open Interest 4,294,129 12,361,864 +56,913
Ultra T-Bond(CBOT)
Mar19 190320 161~18 161~18 161~09 161~13 +0~21 684 10,549 -2,308
Jun19 190328 168~10 168~30 167~25 168~12 +0~10 177,513 1,135,478 +7,664
Sep19 190328 168~12 168~12 168~12 168~12 +0~10      
Total Volume and Open Interest 177,513 1,135,478 +7,664
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 190328 133~090 133~200 132~285 133~020 -0~060 236,617 711,742 +260
Sep19 190328 133~020 133~020 133~020 133~020 -0~060      
Total Volume and Open Interest 236,617 711,742 +260
30 Day Federal Funds(CBOT)
Mar19 190328 97.595 97.598 97.595 97.595 unch 2,006 139,597 -932
Apr19 190328 97.600 97.600 97.590 97.595 unch 18,013 227,066 -5,403
May19 190328 97.620 97.625 97.610 97.615 unch 19,971 259,620 +1,379
Jun19 190328 97.640 97.645 97.630 97.635 unch 22,823 92,195 -4,613
Jul19 190328 97.680 97.690 97.660 97.670 -0.005 61,330 192,955 -8,365
Aug19 190328 97.705 97.710 97.685 97.695 -0.005 46,904 121,435 +2,540
Total Volume and Open Interest 388,571 1,828,240 -23,702
Japanese Govt Bonds(SGX)
Jun19 190328 153.05 153.33 153.05 153.22 +0.17 1,131 18,487 +335
Sep19 190328 153.21 153.21 153.21 153.21 +0.17      
Dec19 190328 153.21 153.21 153.21 153.21 +0.17      
Total Volume and Open Interest 1,131 18,487 +335
Euro-Buxl(EUREX)
Jun19 190328 193.08 194.02 191.94 192.48 -0.46 44,528 251,261 +10,094
Sep19 190328 190.96 190.96 190.96 190.96 -0.46 0 1,336 +373
Dec19 190328 190.08 190.08 190.08 190.08 -0.46      
Total Volume and Open Interest 44,528 252,597 +10,467
Euro-Bund(EUREX)
Jun19 190328 166.54 166.75 166.21 166.39 -0.20 600,787 1,984,203 +117,588
Sep19 190328 168.85 169.03 168.49 168.67 -0.20 4,038 20,691 +7,057
Dec19 190328 166.32 166.32 166.32 166.32 -0.20      
Total Volume and Open Interest 604,825 2,004,894 +124,645
Euro-Bobl(EUREX)
Jun19 190328 133.19 133.25 133.04 133.10 -0.16 405,260 1,458,423 +114,166
Sep19 190328 133.00 133.00 133.00 133.00 -0.16 0 249 +93
Dec19 190328 133.47 133.47 133.47 133.47 -0.16      
Total Volume and Open Interest 405,260 1,458,672 +114,259
Euro-Schatz(EUREX)
Jun19 190328 111.96 111.97 111.93 111.96 -0.03 241,962 2,127,880 +281,563
Sep19 190328 111.89 111.91 111.89 111.91 -0.04 140 3,021 +2,471
Dec19 190328 111.06 111.06 111.06 111.06 -0.03      
Total Volume and Open Interest 242,102 2,130,901 +284,034
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190328 100.310 100.310 100.310 100.310 unch 0 1,793 +0
Sep19 190328 100.310 100.310 100.310 100.310 unch 105 2,278 +0
Total Volume and Open Interest 204 11,344 +11
Long Gilt(LIFFE)
Jun19 190328 129~13 129~23 129~06 129~09 -0~02 211,241 660,488 +826
Sep19 190328 128~11 128~11 128~11 128~11 -0~02 8 58 +0
Total Volume and Open Interest 212,333 723,957 -234
3-Mth Short Sterling(LIFFE)
Jun19 190328 99.15 99.15 99.14 99.15 unch 73,479 517,868 +153
Sep19 190328 99.17 99.18 99.15 99.17 unch 97,967 520,528 +13,603
Dec19 190328 99.15 99.18 99.14 99.15 unch 117,330 659,404 -14,806
Mar20 190328 99.15 99.18 99.15 99.17 +0.01 65,818 413,526 +8,832
Jun20 190328 99.13 99.17 99.13 99.14 +0.00 91,321 396,129 -7,450
Sep20 190328 99.10 99.14 99.10 99.11 unch 80,563 335,842 +5,157
Total Volume and Open Interest 841,889 3,749,027 +17,960
3-Mth Euribor(LIFFE)
Jun19 190328 100.305 100.315 100.305 100.305 unch 40,992 672,770 -7,846
Sep19 190328 100.310 100.320 100.300 100.310 unch 30,294 646,734 -5,500
Dec19 190328 100.310 100.320 100.295 100.305 -0.005 67,262 628,040 +17,114
Total Volume and Open Interest 573,470 4,644,626 -11,139
3-Mth Aus T-Bills(SFE)
Jun19 190328 98.35 98.38 98.35 98.37 +0.02 32,526 237,115 +2,640
Sep19 190328 98.47 98.49 98.47 98.49 +0.02 45,034 265,436 +41
Dec19 190328 98.53 98.57 98.53 98.56 +0.02 31,460 269,780 -2,661
Mar20 190328 98.58 98.61 98.58 98.61 +0.03 20,948 222,288 +3,001
Jun20 190328 98.60 98.63 98.60 98.63 +0.03 12,436 157,206 -2,038
Sep20 190328 98.60 98.64 98.60 98.63 +0.03 11,430 96,515 +3,093
Dec20 190328 98.59 98.63 98.59 98.62 +0.03 7,322 68,354 -3,146
Mar21 190328 98.58 98.62 98.58 98.61 +0.03 3,487 28,554 +905
Jun21 190328 98.58 98.59 98.58 98.59 +0.03 119 2,557 -4
Sep21 190328 98.59 98.59 98.56 98.56 +0.03 0 1,113 +0
Total Volume and Open Interest 164,762 1,351,723 +1,831
10-Year Aus T-Bonds(SFE)
Jun19 190328 98.22 98.29 98.22 98.28 +0.05 171,363 1,277,042 -14,289
Sep19 190328 98.28 98.28 98.28 98.28 +0.05 0 10 +0
Total Volume and Open Interest 171,363 1,277,052 -14,289
3-Year Aus T-Bonds(SFE)
Jun19 190328 98.65 98.70 98.65 98.68 +0.03 201,143 1,281,221 -7,248
Sep19 190328 98.71 98.71 98.71 98.71 +0.03      
Total Volume and Open Interest 201,143 1,281,221 -7,248
Gold(CMX)
Apr19 190328 1308.4 1311.1 1287.7 1289.8 -20.6 267,173 102,259 -27,106
Jun19 190328 1315.0 1317.6 1293.3 1295.3 -21.6 122,601 297,922 +8,472
Aug19 190328 1320.5 1323.2 1299.5 1301.4 -21.6 6,623 50,734 +2,448
Oct19 190328 1327.1 1327.6 1305.2 1307.2 -21.6 244 5,649 -15
Dec19 190328 1332.5 1334.7 1311.4 1313.3 -21.4 1,830 31,891 +792
Feb20 190328 1332.7 1334.1 1318.6 1319.2 -21.3 115 10,083 +25
Apr20 190328 1332.5 1332.5 1323.1 1324.6 -21.4 172 6,301 +126
Jun20 190328 1345.8 1347.9 1329.9 1329.9 -21.4 52 1,806 +1
Aug20 190328 1334.7 1334.7 1334.7 1334.7 -21.4 13 17 +13
Oct20 190328 1336.0 1339.0 1336.0 1339.0 -21.4 1 6 +0
Dec20 190328 1348.0 1348.0 1342.2 1342.4 -21.4 5 1,242 +0
Feb21 190328 1346.8 1346.8 1346.8 1346.8        
Silver(CMX)
May19 190328 1528.5 1531.5 1495.5 1497.3 -32.5 53,095 133,984 -2,276
Jul19 190328 1537.0 1541.0 1504.5 1506.5 -32.7 3,435 32,102 +1,522
Sep19 190328 1542.0 1549.0 1513.5 1515.5 -32.8 672 8,435 +85
Dec19 190328 1560.5 1562.0 1526.5 1528.6 -32.8 957 15,442 -25
Mar20 190328 1562.5 1562.5 1541.4 1541.4 -32.9 454 979 +206
May20 190328 1549.1 1549.1 1549.1 1549.1 -32.9 60 146 +58
Jul20 190328 1556.2 1556.2 1556.2 1556.2 -32.9 1 257 +1
Total Volume and Open Interest 58,939 192,676 -440
Platinum(NYMEX)
Apr19 190328 853.4 864.4 832.9 838.2 -18.3 21,565 10,857 -5,756
Jul19 190328 859.3 870.7 838.7 843.8 -18.4 14,048 58,016 +5,233
Oct19 190328 864.0 873.6 845.7 849.3 -18.3 288 2,739 +198
Jan20 190328 873.7 873.7 852.0 854.0 -18.5 6 432 +0
Total Volume and Open Interest 35,937 72,073 -307
Palladium(NYMEX)
Jun19 190328 1419.30 1424.80 1303.20 1309.70 -111.80 4,820 24,294 +116
Sep19 190328 1409.10 1412.30 1295.70 1300.50 -110.70 113 2,519 +2
Dec19 190328 1310.40 1311.10 1289.00 1289.00 -111.40 2 745 +0
Total Volume and Open Interest 4,935 27,585 +118
Copper(CMX)
May19 190328 286.20 288.80 285.30 287.25 +0.95 62,774 118,999 -2,389
Jul19 190328 286.80 289.50 286.05 288.00 +0.95 10,329 56,374 +803
Sep19 190328 287.05 289.95 286.75 288.60 +0.95 2,752 34,706 +3
Dec19 190328 288.65 290.25 287.60 289.15 +1.00 953 25,914 +71
Mar20 190328 290.10 290.10 289.45 289.45 +0.95 83 4,475 +3
Total Volume and Open Interest 78,308 251,953 -1,206
E-mini DJIA Index(CBOT)
Jun19 190328 25622 25762 25526 25737 +77 199,333 77,843 +1,039
Sep19 190328 25620 25770 25545 25749 +77 244 335 -104
Dec19 190328 25771 25771 25583 25771 +89 3 13 +0
Mar20 190328 25786 25786 25671 25786 +90      
Total Volume and Open Interest 199,580 78,191 +935
S & P 500(CME)
Jun19 190328 2807.50 2823.50 2795.60 2821.00 +10.50 2,939 25,211 +2,327
Sep19 190328 2825.20 2825.20 2825.20 2825.20 +10.60 0 1 -2
Dec19 190328 2828.70 2828.70 2828.70 2828.70 +10.40 0 5 +0
Mar20 190328 2833.20 2833.20 2833.20 2833.20 +10.50      
Total Volume and Open Interest 2,939 25,217 +2,325
S & P 500 E-Mini(CME)
Jun19 190328 2807.00 2824.25 2795.00 2821.00 +10.50 1,461,068 2,484,868 +340
Sep19 190328 2811.50 2828.00 2799.50 2825.25 +10.75 1,614 15,066 +154
Dec19 190328 2810.25 2830.75 2804.25 2828.75 +10.50 8 1,784 -1
Mar20 190328 2833.25 2833.25 2811.50 2833.25 +10.50 3 2,486 +3
Total Volume and Open Interest 1,462,694 2,504,206 +497
NASDAQ 100 E-Mini(CME)
Jun19 190328 7323.50 7372.50 7289.50 7352.00 +17.50 557,412 192,657 +128
Sep19 190328 7344.75 7397.75 7317.50 7378.75 +17.25 340 945 -17
Dec19 190328 7400.50 7414.00 7349.75 7400.50 +17.50 0 15 +0
Total Volume and Open Interest 557,752 193,624 +111
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 190328 1877.60 1897.70 1870.00 1895.00 +15.40 11,817 62,708 -105
Sep19 190328 1897.30 1899.20 1875.50 1897.30 +15.40 0 109 +0
Total Volume and Open Interest 11,817 62,817 -105
Volatility Index(CBOE)
Mar19 190319 13.00 13.05 12.35 12.35 -0.58 61,010 50,798 -11,734
Apr19 190328 16.30 16.60 15.58 15.63 -0.60 97,964 175,187 -7,498
May19 190328 17.00 17.22 16.60 16.63 -0.35 52,274 72,722 +3,700
Jun19 190328 17.28 17.42 16.95 16.98 -0.30 14,580 30,416 -398
Total Volume and Open Interest 182,981 338,224 -3,623
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190328 939.30 939.30 939.30 939.30 +8.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190328 1524.20 1542.90 1517.60 1540.20 +13.90 137,139 456,855 -1,251
Sep19 190328 1536.50 1544.70 1522.50 1543.30 +13.60 39 165 +13
Dec19 190328 1545.50 1545.50 1545.50 1545.50 +13.40 0 1 +0
Total Volume and Open Interest 137,178 457,021 -1,238
Nikkei 225(CME)
Jun19 190328 21195 21250 20985 21225 +20 10,795 23,989 -57
Sep19 190328 21180 21180 21000 21180 +5 0 1 +0
Total Volume and Open Interest 10,795 23,990 -57
Nikkei 225(SGX)
Jun19 190328 21370 21380 20960 21075 -305 115,932 130,198 +144
Sep19 190328 21285 21290 21035 21035 -305 104 170 +100
Dec19 190328 20875 20875 20875 20875 -305 0 4,792 +0
Total Volume and Open Interest 117,046 149,390 +540
Nikkei 225 Mini(JPX)
Jun19 190328 21365 21385 20960 21060 -320 1,216,399 278,576 +9,441
Sep19 190328 21310 21325 20905 20990 -320 13,114 6,587 -5
Dec19 190328 21145 21150 20740 20830 -320 660 2,212 -103
Total Volume and Open Interest 1,305,080 412,064 +11,557
Nikkei 225(JPX)
Jun19 190328 21360 21380 20960 21060 -320 92,534 271,891 -2,292
Sep19 190328 21310 21310 20900 20990 -320 261 5,799 -132
Dec19 190328 21150 21150 20740 20830 -320 27 37,922 +109
Total Volume and Open Interest 92,946 389,243 -1,829
Nikkei 225(CME) Yen
Jun19 190328 21170 21225 20965 21205 +15 40,567 54,534 -1,203
Sep19 190328 20925 21145 20925 21140 +15 2 13 +0
Dec19 190328 20820 20820 20820 20820 unch      
Total Volume and Open Interest 40,571 54,750 -1,203
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190328 21210 21210 21120 21210 +20 1 2 +1
Sep19 190328 21140 21140 21140 21140 +10      
Total Volume and Open Interest 1 2 +1
CAC 40(EURONEXT)
Apr19 190328 5308.0 5321.0 5284.5 5289.5 -4.5 67,044 312,490 +0
May19 190328 5230.5 5257.5 5223.5 5227.5 -4.5 918 7,713 +0
Jun19 190328 5183.0 5186.0 5157.5 5161.0 -4.5 203 32,495 +0
Total Volume and Open Interest 68,165 416,208 -3,884
Hang Seng Index(HKFE)
Mar19 190328 28689 28745 28532 28720 +35 264,192 78,036 -27,487
Apr19 190328 28727 28871 28561 28765 +50 73,335 80,775 +36,065
Total Volume and Open Interest 341,503 182,037 +10,111
DAX(EUREX)
Jun19 190328 11433.5 11513.0 11403.5 11447.5 +15.0 109,240 127,782 +4,956
Sep19 190328 11484.0 11486.5 11424.5 11435.5 +15.0 44 515 -17
Dec19 190328 11424.0 11424.0 11424.0 11424.0 +15.0      
Total Volume and Open Interest 109,284 128,297 +4,939
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190328 11441.0 11512.0 11405.0 11447.5 +15.0 51,141 12,203 +703
Sep19 190328 11395.0 11490.0 11395.0 11435.5 +15.0 42 164 +1
Total Volume and Open Interest 51,183 12,367 +704
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190328 3245 3258 3235 3241 -1 892,622 4,038,334 +58,748
Sep19 190328 3231 3245 3227 3230 -1 22 26,299 +331
Total Volume and Open Interest 892,645 4,249,187 +59,102
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190328 9226 9282 9211 9228 +35 31,668 180,723 -654
Sep19 190328 9189 9221 9189 9197 +35 0 263 +15
Total Volume and Open Interest 31,668 180,989 -639
FT-SE 100(EURONEXT)
Jun19 190328 7117.00 7193.00 7112.50 7162.50 +55.00 76,758 656,778 +2,035
Sep19 190328 7093.50 7093.50 7093.50 7093.50 +55.50 0 2,218 +0
Dec19 190328 7055.50 7055.50 7055.50 7055.50 +55.00 0 1,002 +0
Total Volume and Open Interest 76,758 659,998 +2,035
SPI 200(SFE)
Jun19 190328 6117.0 6173.0 6094.0 6168.0 +55.0 35,416 346,173 -5,172
Sep19 190328 6099.0 6099.0 6099.0 6099.0 +55.0 0 2,841 +0
Dec19 190328 6080.0 6080.0 6080.0 6080.0 +55.0 104 2,037 +104
Total Volume and Open Interest 35,521 353,837 -5,069
FTSE MIB(ISE)
Jun19 190328 20635.00 20675.00 20490.00 20543.00 -94.00 31,866 93,954 +6,094
Sep19 190328 20435.00 20500.00 20375.00 20418.00 -92.00 148 370 +79
Dec19 190328 20335.00 20340.00 20270.00 20293.00 -92.00 11 25 +9
Total Volume and Open Interest 32,025 94,349 +6,182
KOSPI 200(KFE)
Jun19 190328 276.75 277.00 276.40 276.40 -1.60 172,741 311,619 -3,067
Sep19 190328 277.10 277.25 276.55 276.55 -1.70 181 3,754 -9
Dec19 190328 277.00 277.60 277.00 277.55 -1.60 0 26,399 -1,874
Total Volume and Open Interest 172,922 362,079 -4,950
GSCI(CME)
Apr19 190328 430.00 432.80 429.35 432.60 -1.95 21 13,206 +7
May19 190328 434.30 434.30 432.15 434.30 -1.95 0 50 +0
Jun19 190328 434.85 434.85 433.50 434.85 -1.95      
Total Volume and Open Interest 21 13,256 +7
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