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 Fri March 29, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190329 888.75 892.75 883.00 884.25 -5.25 108,413 305,283 +6,305
Jul19 190329 902.25 906.25 896.50 897.75 -5.25 47,701 203,364 +1,509
Aug19 190329 908.75 912.00 903.00 904.00 -5.00 6,912 23,901 +757
Sep19 190329 914.00 917.50 908.75 909.50 -5.00 5,199 10,548 +251
Nov19 190329 923.00 927.00 918.00 919.00 -4.75 22,198 124,794 +2,697
Jan20 190329 931.75 935.50 927.00 928.00 -4.50 2,619 13,740 +94
Mar20 190329 936.25 940.25 932.25 933.50 -3.50 3,479 27,837 +1,034
May20 190329 944.00 945.00 937.00 938.25 -4.00 421 4,527 -9
Jul20 190329 952.00 953.00 944.75 945.75 -4.25 1,048 6,589 +403
Aug20 190329 949.00 949.00 949.00 949.00 -4.00 9 151 -4
Sep20 190329 948.75 948.75 948.75 948.75 -4.00 6 83 -1
Nov20 190329 956.75 959.00 951.00 953.25 -3.50 296 3,831 +18
Jan21 190329 958.25 958.25 958.25 958.25 -3.25 0 7 +0
Mar21 190329 958.25 958.25 958.25 958.25 -3.25 0 14 +0
Total Volume and Open Interest 198,302 724,765 +13,054
Soybean Meal(CBOT)
May19 190329 306.20 308.10 305.10 306.50 unch 82,920 188,882 -8,163
Jul19 190329 309.80 311.70 308.80 310.00 -0.20 38,346 123,287 +2,040
Aug19 190329 311.50 313.10 310.30 311.50 -0.20 7,344 22,698 +157
Sep19 190329 313.50 314.60 312.10 313.00 -0.30 3,486 18,717 +431
Oct19 190329 314.80 315.80 312.90 314.10 -0.20 2,811 18,611 +507
Dec19 190329 316.50 318.40 315.50 316.80 -0.10 11,045 54,505 -411
Jan20 190329 317.90 319.30 316.60 317.70 unch 516 5,822 +101
Mar20 190329 317.70 319.60 317.20 317.80 unch 581 12,831 +25
May20 190329 318.30 319.90 317.80 318.20 unch 300 6,848 +42
Jul20 190329 319.80 321.40 319.10 319.60 +0.20 365 2,875 +66
Total Volume and Open Interest 147,785 457,305 -5,187
Soybean Oil(CBOT)
May19 190329 28.62 28.72 28.34 28.36 -0.27 69,919 181,829 -7,094
Jul19 190329 28.96 29.04 28.68 28.69 -0.27 44,195 129,487 -322
Aug19 190329 29.09 29.17 28.83 28.84 -0.25 6,462 30,124 +483
Sep19 190329 29.26 29.33 28.99 29.01 -0.25 3,713 20,483 +652
Oct19 190329 29.41 29.48 29.15 29.16 -0.25 1,101 12,465 -60
Dec19 190329 29.73 29.80 29.46 29.48 -0.24 6,543 77,461 +391
Jan20 190329 30.00 30.02 29.73 29.75 -0.24 828 7,407 +79
Mar20 190329 30.28 30.30 30.04 30.04 -0.23 356 12,747 +20
May20 190329 30.58 30.60 30.35 30.35 -0.23 69 2,876 +17
Jul20 190329 30.79 30.83 30.64 30.64 -0.24 62 1,501 +27
Total Volume and Open Interest 133,314 479,029 -5,780
Canola(WCE)
May19 190329 454.2 459.6 454.2 455.3 +0.1 6,716 96,365 -983
Jul19 190329 462.5 467.1 461.7 462.9 +0.1 4,404 57,405 +492
Nov19 190329 473.9 477.8 472.6 474.5 +0.7 2,291 29,377 -411
Jan20 190329 480.6 484.0 479.3 480.8 +0.5 144 3,992 +61
Mar20 190329 486.8 489.4 484.7 486.0 +0.6 41 804 +22
Total Volume and Open Interest 13,598 188,338 -821
Corn(CBOT)
May19 190329 373.75 375.00 356.00 356.50 -17.50 127,919 742,040 -1,513
Jul19 190329 383.25 384.50 365.75 366.25 -17.50 61,281 437,951 +4,494
Sep19 190329 390.50 391.50 374.50 375.00 -16.00 25,969 224,147 +4,209
Dec19 190329 398.00 399.00 384.25 384.75 -13.50 38,153 297,466 -893
Mar20 190329 407.75 409.00 396.75 397.00 -11.50 6,019 65,105 +313
May20 190329 413.00 414.00 403.25 403.50 -10.00 2,469 11,165 +893
Jul20 190329 415.75 417.25 407.75 408.25 -8.75 2,739 24,350 +835
Sep20 190329 405.75 406.25 401.00 401.75 -4.50 592 3,737 +315
Dec20 190329 408.75 410.00 404.25 405.25 -4.25 1,307 15,493 +161
Mar21 190329 413.25 413.75 413.25 413.25 -4.00 0 117 +0
Total Volume and Open Interest 266,450 1,822,323 +8,815
Wheat(CBOT)
May19 190329 463.75 464.75 452.50 457.75 -6.75 61,160 224,347 -1,879
Jul19 190329 469.50 471.50 459.00 463.50 -7.00 27,825 131,288 +933
Sep19 190329 478.25 478.75 467.25 471.00 -7.75 8,428 56,878 +723
Dec19 190329 492.75 493.25 482.50 484.75 -8.50 4,947 62,580 -122
Mar20 190329 503.25 505.25 496.25 497.75 -8.50 809 9,850 +127
May20 190329 509.00 511.00 503.00 503.75 -8.50 99 3,258 +7
Total Volume and Open Interest 103,381 495,164 -149
Wheat(KCBT)
May19 190329 438.00 441.00 427.25 430.00 -8.75 24,282 158,941 -200
Jul19 190329 446.50 449.00 435.25 437.75 -9.00 13,070 100,683 +1,033
Sep19 190329 458.75 460.00 446.75 448.75 -9.75 5,254 32,826 +611
Dec19 190329 479.25 480.25 467.75 469.75 -9.00 3,669 30,248 -51
Mar20 190329 497.25 497.25 485.50 487.50 -8.25 354 4,968 -25
May20 190329 503.25 506.25 496.50 497.75 -8.25 151 2,388 +51
Jul20 190329 510.50 510.50 503.00 504.00 -8.50 114 1,434 +72
Total Volume and Open Interest 46,896 332,511 +1,491
Wheat(MGE)
May19 190329 558.50 559.25 552.75 554.75 -5.25 3,176 29,094 +257
Jul19 190329 560.75 560.75 555.25 557.00 -4.00 1,587 15,660 +495
Sep19 190329 565.50 565.75 561.50 562.75 -3.50 726 8,598 +191
Dec19 190329 575.25 578.00 573.75 574.00 -3.50 239 5,407 -1
Mar20 190329 586.75 589.25 586.00 586.50 -2.75 103 1,369 +5
May20 190329 594.50 596.75 593.25 593.25 -2.50 0 57 +0
Total Volume and Open Interest 5,831 60,196 +947
Oats(CBOT)
May19 190329 265.00 269.75 265.00 269.00 +4.25 580 3,209 -144
Jul19 190329 265.00 269.00 264.50 268.50 +4.00 88 911 +27
Sep19 190329 261.00 262.50 261.00 262.50 +3.00 17 83 +8
Dec19 190329 254.00 255.50 253.00 255.25 +0.50 3 638 -1
Total Volume and Open Interest 688 4,868 -110
Rough Rice(CBOT)
May19 190329 10.93 10.95 10.82 10.85 -0.05 699 7,622 -185
Jul19 190329 11.05 11.09 10.97 11.01 -0.05 140 852 +82
Sep19 190329 10.90 10.94 10.86 10.94 +0.03 1 41 +0
Nov19 190329 10.96 10.96 10.96 10.96 +0.01 0 10 +0
Total Volume and Open Interest 840 8,531 -103
Live Cattle(CME)
Apr19 190329 126.830 126.830 125.635 125.700 -0.835 13,537 47,313 -6,111
Jun19 190329 119.930 119.950 118.850 119.000 -0.635 30,810 204,404 -136
Aug19 190329 116.650 116.800 115.535 115.680 -0.820 16,094 94,532 -486
Oct19 190329 117.680 117.730 116.580 116.830 -0.570 7,051 64,748 +733
Dec19 190329 120.930 121.080 120.080 120.300 -0.600 3,827 24,363 +592
Feb20 190329 122.680 122.950 122.050 122.250 -0.450 965 5,379 +61
Total Volume and Open Interest 72,744 444,843 -5,212
Feeder Cattle(CME)
Apr19 190329 146.080 146.080 145.080 145.250 -0.700 2,285 7,505 -830
May19 190329 149.850 150.150 148.330 148.785 -0.900 4,126 22,448 -132
Aug19 190329 156.750 157.000 155.935 156.250 -0.600 2,499 13,494 +436
Sep19 190329 157.850 158.200 157.380 157.735 -0.300 592 2,996 +46
Oct19 190329 158.285 158.500 157.735 158.250 -0.130 424 2,417 +130
Nov19 190329 158.150 158.330 157.630 158.035 -0.215 118 924 +18
Jan20 190329 153.985 155.000 153.550 154.750 +0.850 22 281 +4
Total Volume and Open Interest 10,687 53,282 -461
Lean Hogs(CME)
Apr19 190329 78.730 80.580 76.785 77.385 -1.500 9,634 26,371 -1,792
May19 190329 83.535 84.430 80.035 81.330 -2.350 273 2,816 -48
Jun19 190329 90.750 92.400 87.580 88.550 -3.250 26,642 84,048 -142
Jul19 190329 94.350 95.730 91.135 92.200 -3.030 6,213 27,698 +157
Aug19 190329 95.100 96.600 91.700 93.050 -3.000 5,554 35,819 +240
Oct19 190329 83.350 84.200 79.900 80.930 -3.470 3,749 47,863 +81
Dec19 190329 76.000 76.135 72.500 72.980 -4.020 3,102 35,842 +273
Feb20 190329 76.250 76.250 72.800 73.450 -3.350 1,413 12,147 +212
Total Volume and Open Interest 57,148 283,924 -925
Class III Milk(CME)
Mar19 190329 15.05 15.08 15.05 15.06 unch 339 4,349 +5
Apr19 190329 15.64 15.64 15.54 15.61 -0.02 239 3,676 +14
May19 190329 15.48 15.50 15.39 15.48 -0.01 157 3,651 +12
Jun19 190329 15.70 15.70 15.63 15.67 +0.01 150 2,955 +39
Jul19 190329 16.02 16.04 15.99 16.04 +0.01 132 2,127 +75
Aug19 190329 16.25 16.27 16.25 16.26 -0.01 12 1,450 +0
Sep19 190329 16.47 16.50 16.47 16.50 -0.02 23 1,881 +7
Oct19 190329 16.44 16.48 16.44 16.48 unch 10 1,288 +6
Nov19 190329 16.33 16.34 16.33 16.34 unch 2 1,342 +2
Dec19 190329 16.18 16.23 16.18 16.23 +0.03 2 1,169 +2
Jan20 190329 15.85 15.85 15.85 15.85 +0.01 0 58 +0
Feb20 190329 15.80 15.80 15.80 15.80 +0.02 0 64 +0
Mar20 190329 15.77 15.77 15.77 15.77 +0.02 0 83 +0
Total Volume and Open Interest 1,066 24,109 +162
Cocoa(ICE)
May19 190329 2254 2286 2246 2280 +23 17,570 89,807 -5,416
Jul19 190329 2250 2278 2243 2270 +16 11,998 56,264 +700
Sep19 190329 2257 2280 2250 2271 +12 4,850 33,529 -308
Dec19 190329 2268 2290 2262 2282 +11 2,712 38,799 +553
Mar20 190329 2280 2302 2276 2294 +12 523 23,387 +84
May20 190329 2292 2313 2285 2305 +15 142 11,681 +3
Jul20 190329 2294 2320 2294 2314 +16 89 2,097 +5
Total Volume and Open Interest 37,993 260,317 -4,336
Coffee "C"(ICE)
May19 190329 94.25 95.65 94.20 94.50 +0.50 31,551 154,366 -1,765
Jul19 190329 96.75 98.20 96.75 97.05 +0.45 17,404 74,135 +1,699
Sep19 190329 99.85 100.95 99.55 99.75 +0.40 6,038 48,181 +489
Dec19 190329 103.50 104.85 103.35 103.55 +0.30 4,490 29,530 +182
Mar20 190329 107.30 108.55 107.20 107.40 +0.30 2,424 14,665 +347
May20 190329 109.75 111.00 109.65 109.85 +0.30 1,529 12,675 +443
Total Volume and Open Interest 65,382 347,560 +1,673
Orange Juice(ICE)
May19 190329 122.75 123.90 119.50 119.90 -3.90 1,163 12,165 -211
Jul19 190329 124.00 124.05 120.30 121.00 -3.70 367 4,570 +96
Sep19 190329 123.60 124.10 121.55 122.10 -3.45 46 1,410 +15
Nov19 190329 125.50 126.00 123.45 124.00 -3.40 8 640 -2
Jan20 190329 125.95 125.95 125.85 125.85 -3.40 4 215 -1
Mar20 190329 127.95 127.95 127.95 127.95 -3.40 2 178 +1
Total Volume and Open Interest 1,591 19,395 -102
Sugar #11(ICE)
May19 190329 12.55 12.65 12.49 12.53 unch 81,598 318,051 -622
Jul19 190329 12.62 12.75 12.61 12.65 +0.02 55,605 220,859 -6,018
Oct19 190329 12.96 13.03 12.91 12.95 +0.03 19,253 186,986 -517
Mar20 190329 13.80 13.88 13.75 13.80 +0.03 8,439 111,376 -1,279
May20 190329 13.88 13.96 13.85 13.90 +0.05 3,947 29,923 -1,384
Jul20 190329 13.91 14.02 13.91 13.97 +0.06 2,780 18,619 +42
Oct20 190329 14.15 14.15 14.09 14.12 +0.07 2,023 21,873 +780
Mar21 190329 14.64 14.68 14.64 14.68 +0.08 799 6,789 +414
Total Volume and Open Interest 175,378 918,255 -7,949
London Cocoa(LCE)
May19 190329 1708 1731 1703 1728 +18 9,353 67,837 -144
Jul19 190329 1670 1688 1667 1686 +14 7,795 46,070 +1,107
Sep19 190329 1660 1675 1657 1672 +10 3,689 37,154 -40
Dec19 190329 1656 1669 1652 1665 +8 2,887 58,949 +674
Mar20 190329 1658 1670 1652 1665 +7 1,480 31,375 +4
May20 190329 1663 1671 1652 1666 +6 686 17,848 +71
Jul20 190329 1669 1676 1658 1671 +6 307 9,813 -19
Total Volume and Open Interest 26,491 279,722 +1,859
London Sugar(LCE)
May19 190329 326.60 328.70 323.60 324.80 -1.80 8,409 35,494 -1,450
Aug19 190329 336.50 338.60 334.00 335.10 -1.60 7,128 34,869 +964
Oct19 190329 344.70 346.20 342.50 343.50 -1.10 1,459 15,892 +339
Dec19 190329 354.60 356.60 353.30 354.20 -0.20 326 5,873 +2
Mar20 190329 365.50 366.30 363.60 363.80 -0.20 245 5,564 +78
Total Volume and Open Interest 17,575 100,264 -63
Cotton(ICE)
May19 190329 75.90 77.80 75.72 77.61 +1.74 16,692 93,979 -3,202
Jul19 190329 76.87 78.47 76.70 78.31 +1.43 11,088 59,695 +2,178
Oct19 190329 76.13 76.25 75.98 75.98 +0.70 2 8 +0
Dec19 190329 74.80 75.52 74.56 75.44 +0.60 4,063 61,761 +737
Mar20 190329 75.66 76.17 75.58 76.10 +0.50 313 8,387 +126
May20 190329 76.34 76.38 76.33 76.33 +0.51 3 452 -3
Total Volume and Open Interest 32,169 226,425 -169
Lumber(CME)
May19 190329 372.9 372.9 359.9 360.2 -14.7 187 1,848 +3
Jul19 190329 370.0 372.2 362.0 363.6 -13.1 26 514 +0
Sep19 190329 367.6 367.9 364.9 364.9 -12.3 4 127 +0
Nov19 190329 366.0 366.0 365.9 365.9 -12.3 1 18 +0
Total Volume and Open Interest 218 2,507 +3
Crude Oil(NYM)
May19 190329 59.53 60.73 59.41 60.14 +0.84 732,150 409,365 -13,106
Jun19 190329 59.67 60.87 59.60 60.28 +0.80 153,543 275,097 +1,578
Jul19 190329 59.87 60.98 59.76 60.40 +0.77 78,422 138,152 -6,335
Aug19 190329 60.02 61.07 59.91 60.49 +0.73 37,899 110,203 +945
Sep19 190329 60.06 61.10 60.00 60.53 +0.69 32,124 146,498 -712
Oct19 190329 60.09 60.97 60.02 60.47 +0.65 17,196 87,825 -621
Nov19 190329 60.04 60.91 59.88 60.37 +0.62 11,284 61,537 -549
Dec19 190329 59.88 60.77 59.73 60.22 +0.59 55,823 196,763 -1,199
Jan20 190329 59.72 60.40 59.67 60.02 +0.53 10,882 54,211 +287
Feb20 190329 60.01 60.22 59.62 59.80 +0.50 6,403 27,782 -1,334
Mar20 190329 59.25 60.13 59.25 59.56 +0.47 8,558 45,753 -3,414
Apr20 190329 59.64 59.72 59.04 59.32 +0.44 2,115 14,492 +838
May20 190329 59.20 59.59 58.84 59.07 +0.41 1,360 17,674 +55
Jun20 190329 58.71 59.39 58.53 58.85 +0.39 10,839 62,930 -1,256
Jul20 190329 58.59 58.98 58.59 58.59 +0.36 414 14,325 -214
Aug20 190329 58.35 58.74 58.35 58.35 +0.34 447 7,838 +57
Total Volume and Open Interest 1,176,284 1,945,815 -22,696
e-miNY Crude Oil(NYM)
May19 190329 59.550 60.725 59.425 60.150 +0.850 18,633 1,570 -215
Jun19 190329 59.750 60.850 59.600 60.275 +0.800 287 390 -23
Jul19 190329 59.800 60.850 59.800 60.400 +0.775 110 183 +95
Aug19 190329 60.500 60.700 60.500 60.500 +0.750 0 90 +0
Sep19 190329 60.225 61.000 60.175 60.525 +0.675 15 72 +12
Oct19 190329 60.475 60.475 60.475 60.475 +0.650 0 24 +0
Nov19 190329 60.200 60.700 60.000 60.375 +0.625 3 45 +0
Dec19 190329 59.950 60.650 59.950 60.225 +0.600 3 138 +2
Jan20 190329 60.225 60.225 60.000 60.025 +0.525 1 27 +0
Feb20 190329 59.800 59.800 59.800 59.800 +0.500 0 21 +0
Total Volume and Open Interest 19,052 2,675 -129
NY Harbor ULSD(NYM)
Apr19 190329 197.63 200.00 196.86 197.34 +0.14 19,232 12,500 -6,196
May19 190329 197.47 200.09 196.65 197.14 +0.07 58,619 112,382 +3,627
Jun19 190329 197.87 200.42 197.03 197.48 +0.04 27,580 66,873 +1,860
Jul19 190329 198.35 200.88 197.59 197.99 +0.06 8,866 29,532 +638
Aug19 190329 198.95 201.56 198.41 198.77 +0.11 5,131 19,906 +24
Sep19 190329 199.96 202.53 199.44 199.84 +0.15 4,455 23,915 +426
Oct19 190329 201.03 203.30 200.66 200.79 +0.20 1,555 14,686 +90
Nov19 190329 202.14 204.09 201.28 201.61 +0.20 575 11,741 -19
Dec19 190329 203.26 204.93 201.88 202.30 +0.15 3,660 32,187 -250
Jan20 190329 203.18 205.40 202.60 202.93 +0.11 692 9,636 +205
Feb20 190329 204.17 205.05 202.86 202.97 +0.08 293 8,610 +5
Mar20 190329 204.11 204.47 202.38 202.50 +0.04 446 5,138 -116
Apr20 190329 201.85 203.63 201.06 201.30 -0.01 375 2,818 +73
May20 190329 200.50 200.63 200.41 200.41 -0.03 279 1,503 +123
Total Volume and Open Interest 133,859 371,068 +381
RBOB Gasoline(NYM)
Apr19 190329 189.43 191.85 188.55 189.56 +1.57 29,272 11,023 -8,952
May19 190329 187.19 190.18 186.34 188.25 +1.86 106,242 148,792 -2,184
Jun19 190329 185.78 188.53 184.85 186.80 +1.89 64,302 68,116 -1,354
Jul19 190329 184.04 186.71 183.26 185.20 +1.90 32,068 47,297 +745
Aug19 190329 181.99 184.63 181.35 183.30 +1.92 15,498 29,418 +684
Sep19 190329 179.41 181.98 179.04 180.94 +1.96 11,686 36,042 +318
Oct19 190329 167.00 169.00 166.27 168.13 +2.02 4,338 18,996 +108
Nov19 190329 164.32 166.32 163.97 165.61 +2.11 1,894 12,146 +36
Dec19 190329 162.48 164.62 162.15 164.09 +2.17 2,868 26,969 +570
Jan20 190329 162.78 164.14 162.55 163.80 +2.34 668 8,282 +78
Total Volume and Open Interest 269,631 412,072 -9,725
e-miNY RBOB Gasoline(NYM)
May19 190329 188.25 188.25 188.25 188.25 +1.86      
Jun19 190329 186.80 186.80 186.80 186.80 +1.89      
Jul19 190329 185.20 185.20 185.20 185.20 +1.90      
Aug19 190329 183.30 183.30 183.30 183.30 +1.92      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190329 2.720 2.728 2.656 2.662 -0.050 135,190 277,706 +8,357
Jun19 190329 2.767 2.775 2.708 2.713 -0.048 50,975 101,054 +5,678
Jul19 190329 2.823 2.831 2.768 2.772 -0.044 31,657 107,157 -924
Aug19 190329 2.841 2.855 2.793 2.797 -0.042 14,647 64,183 +749
Sep19 190329 2.839 2.847 2.789 2.793 -0.040 17,573 127,258 +3,390
Oct19 190329 2.853 2.863 2.809 2.813 -0.035 19,093 100,428 -1,565
Nov19 190329 2.912 2.912 2.863 2.867 -0.030 5,804 61,046 -125
Dec19 190329 3.039 3.039 3.002 3.005 -0.025 4,443 57,507 +159
Jan20 190329 3.120 3.122 3.083 3.087 -0.022 10,070 45,697 +2,164
Feb20 190329 3.037 3.056 3.029 3.029 -0.018 1,717 21,386 -115
Mar20 190329 2.937 2.939 2.912 2.916 -0.012 3,588 35,332 +416
Apr20 190329 2.637 2.637 2.616 2.620 -0.006 5,882 36,685 -232
May20 190329 2.586 2.588 2.574 2.575 -0.008 537 20,920 +405
Jun20 190329 2.604 2.611 2.596 2.599 -0.008 108 12,942 +0
Jul20 190329 2.629 2.638 2.626 2.626 -0.008 48 10,216 -16
Aug20 190329 2.630 2.636 2.626 2.630 -0.006 20 8,558 +16
Total Volume and Open Interest 303,526 1,160,906 +13,828
Brent Crude Oil(ICE)
May19 190329 68.01 68.89 67.81 68.39 +0.57 148,148 122,566 -49,028
Jun19 190329 67.29 68.30 67.15 67.58 +0.48 351,955 545,529 -2,053
Jul19 190329 66.94 67.89 66.79 67.21 +0.47 114,161 247,672 +5,741
Aug19 190329 66.67 67.59 66.52 66.94 +0.47 62,610 147,991 +522
Sep19 190329 66.49 67.34 66.28 66.72 +0.48 69,978 203,336 +1,026
Oct19 190329 66.27 67.11 66.07 66.51 +0.48 39,283 92,387 +767
Nov19 190329 66.08 66.91 65.88 66.33 +0.48 30,199 117,504 +7,645
Dec19 190329 65.88 66.71 65.69 66.13 +0.47 92,448 256,175 -3,572
Jan20 190329 65.85 66.47 65.52 65.96 +0.47 12,108 63,484 +2,744
Feb20 190329 65.79 65.79 65.79 65.79 +0.46 3,452 44,993 +192
Mar20 190329 65.63 65.63 65.63 65.63 +0.44 6,733 37,826 -325
Apr20 190329 65.47 65.47 65.47 65.47 +0.43 1,733 22,183 -174
May20 190329 65.22 65.30 65.22 65.30 +0.42 3,546 19,829 +559
Jun20 190329 64.87 65.63 64.76 65.12 +0.40 14,185 85,880 -1,174
Total Volume and Open Interest 973,015 2,368,823 -35,407
Gas Oil(ICE)
Apr19 190329 604.25 612.50 602.75 605.25 +5.25 36,478 100,813 -9,926
May19 190329 606.25 614.50 604.50 607.25 +5.75 62,533 152,638 +4,481
Jun19 190329 607.50 616.25 606.75 609.50 +6.00 50,160 118,479 -2,406
Jul19 190329 610.00 618.25 608.75 611.50 +5.75 20,548 61,338 +5,190
Aug19 190329 613.00 620.50 611.75 614.00 +6.00 8,009 44,193 +1,107
Sep19 190329 615.50 623.00 614.75 616.75 +5.75 8,181 52,932 -358
Oct19 190329 618.00 625.75 617.50 619.50 +5.75 4,891 41,116 +572
Nov19 190329 618.75 625.75 618.00 619.50 +5.75 1,362 24,098 +162
Dec19 190329 618.00 625.25 617.00 619.25 +5.50 10,637 104,693 -11
Jan20 190329 619.00 625.50 618.25 619.50 +5.50 1,756 24,409 +465
Total Volume and Open Interest 212,590 911,428 -356
Ethanol(CBOT)
Apr19 190329 1.365 1.365 1.345 1.345 -0.035 48 97 -12
May19 190329 1.385 1.390 1.352 1.354 -0.031 266 792 -34
Jun19 190329 1.365 1.373 1.355 1.356 -0.031 62 344 +23
Jul19 190329 1.370 1.370 1.356 1.356 -0.028 3 88 +0
Aug19 190329 1.356 1.361 1.356 1.361 -0.028 1 12 +0
Sep19 190329 1.352 1.352 1.352 1.352 -0.028 0 12 +0
Oct19 190329 1.332 1.332 1.332 1.332 -0.028      
Nov19 190329 1.332 1.332 1.332 1.332 -0.028      
Total Volume and Open Interest 380 1,365 -23
WTI Crude Oil(ICE)
May19 190329 59.52 60.72 59.44 60.14 +0.84 44,240 50,709 -4,771
Jun19 190329 59.78 60.86 59.65 60.28 +0.80 56,668 116,212 +1,591
Jul19 190329 59.88 60.98 59.80 60.40 +0.77 28,006 33,533 +589
Aug19 190329 60.04 61.00 60.04 60.49 +0.73 13,734 24,058 +600
Sep19 190329 60.27 61.04 60.23 60.53 +0.69 8,110 39,551 +338
Oct19 190329 60.09 60.93 60.02 60.47 +0.65 5,606 23,206 +1,840
Nov19 190329 59.89 60.84 59.89 60.37 +0.62 1,928 7,109 +383
Dec19 190329 59.90 60.69 59.80 60.22 +0.59 13,141 120,443 -401
Jan20 190329 60.43 60.43 60.02 60.02 +0.53 250 7,352 -69
Feb20 190329 59.80 59.80 59.80 59.80 +0.50 94 6,437 -37
Mar20 190329 59.56 59.56 59.56 59.56 +0.47 282 10,998 -67
Apr20 190329 59.32 59.32 59.32 59.32 +0.44 122 4,043 -21
May20 190329 59.07 59.07 59.07 59.07 +0.41 38 2,378 -16
Jun20 190329 58.98 58.98 58.59 58.85 +0.39 1,576 30,996 +12
Jul20 190329 58.59 58.59 58.59 58.59 +0.36 0 2,716 +0
Aug20 190329 58.35 58.35 58.35 58.35 +0.34 0 3,336 +0
Total Volume and Open Interest 176,598 578,842 -100
US Dollar Index(ICE)
Jun19 190329 96.765 96.910 96.565 96.845 +0.080 11,335 42,346 +258
Sep19 190329 96.220 96.375 96.110 96.330 +0.080 36 541 +11
Dec19 190329 95.705 95.830 95.705 95.830 +0.080 2 185 +2
Total Volume and Open Interest 11,373 43,073 +271
Australian Dollar(CME)
Jun19 190329 70.87 71.15 70.85 71.09 +0.21 109,356 142,442 +2,752
Sep19 190329 71.00 71.26 71.00 71.22 +0.22 111 233 +5
Dec19 190329 71.34 71.34 71.34 71.34 +0.21 0 199 +0
Total Volume and Open Interest 110,319 144,084 +2,762
British Pound(CME)
Jun19 190329 131.01 131.87 130.27 130.56 -0.53 147,011 140,522 +674
Sep19 190329 131.62 132.12 130.90 131.12 -0.53 226 486 -170
Dec19 190329 131.66 131.66 131.66 131.66 -0.51 54 179 +4
Total Volume and Open Interest 147,711 143,396 +439
Canadian Dollar(CME)
Jun19 190329 74.60 75.10 74.53 75.03 +0.47 76,002 141,769 +3,476
Sep19 190329 74.76 75.25 74.70 75.18 +0.47 167 3,074 +87
Dec19 190329 74.98 75.36 74.84 75.33 +0.47 218 1,853 +21
Mar20 190329 75.15 75.49 75.15 75.47 +0.47 10 134 +3
Total Volume and Open Interest 77,188 147,893 +3,582
Japanese Yen(CME)
Jun19 190329 90.92 91.02 90.67 90.79 -0.21 126,189 151,461 -2,216
Sep19 190329 91.40 91.59 91.35 91.43 -0.21 88 253 +31
Dec19 190329 92.06 92.06 92.06 92.06 -0.21 0 244 +0
Total Volume and Open Interest 127,136 154,976 -2,169
Swiss Franc(CME)
Jun19 190329 101.27 101.30 100.98 101.14 -0.07 32,949 72,795 +329
Sep19 190329 102.06 102.11 101.88 102.00 -0.06 10 39 +0
Dec19 190329 102.86 102.86 102.86 102.86 -0.07 1 17 -1
Total Volume and Open Interest 32,960 72,867 +328
EuroFX(CME)
Jun19 190329 113.00 113.21 112.83 112.89 -0.12 215,000 470,583 -1,429
Sep19 190329 113.86 114.03 113.69 113.74 -0.11 612 8,415 +120
Dec19 190329 114.61 114.80 114.50 114.56 -0.11 231 2,045 -20
Total Volume and Open Interest 219,178 485,346 -1,458
Mexican Peso(CME)
Apr19 190329 514.88 514.88 513.63 513.63 -1.25 0 38 +0
May19 190329 511.25 511.25 511.25 511.25 -1.50      
Total Volume and Open Interest 70,833 236,795 -2,731
Brazilian Real(CME)
Apr19 190329 258.45 258.45 255.50 256.65 +1.05 9,009 10,836 -3,218
May19 190329 256.00 257.75 253.70 255.05 -0.05 6,703 23,065 +4,279
Jun19 190329 256.40 257.35 253.75 254.60 unch 80 1,320 +17
Jul19 190329 254.20 255.30 254.20 254.20 +0.15 6 6 +6
Total Volume and Open Interest 15,798 35,227 +1,084
30-Year T-Bonds(CBOT)
Jun19 190329 149~260 150~010 149~090 149~210 -0~120 471,301 980,671 +2,070
Sep19 190329 149~010 149~020 148~250 149~010 -0~120 6 9 +3
Dec19 190329 148~080 148~080 148~080 148~080 -0~120      
Total Volume and Open Interest 471,307 980,680 +2,073
10-Year T-Notes(CBOT)
Jun19 190329 124~130 124~145 124~025 124~070 -0~090 2,172,081 3,941,772 +4,988
Sep19 190329 124~120 124~165 124~115 124~140 -0~090 54 100 +12
Dec19 190329 124~140 124~140 124~140 124~140 -0~090      
Total Volume and Open Interest 2,172,135 3,941,872 +5,000
5-Year T-Notes(CBOT)
Mar19 190329 115~242 115~250 115~204 115~244 -0~052 20 1,034 -137
Jun19 190329 115~310 116~004 115~236 115~264 -0~072 1,621,062 4,333,085 +65,781
Sep19 190329 115~264 115~264 115~264 115~264 -0~072 0 1 +0
Total Volume and Open Interest 1,621,082 4,334,120 +65,644
2 Year T-Notes(CBOT)
Mar19 190329 106~140 106~187 106~140 106~140 -0~030 18 599 -452
Jun19 190329 106~196 106~201 106~164 106~174 -0~034 718,616 3,162,231 +29,519
Sep19 190329 106~244 106~244 106~244 106~244 -0~034      
Total Volume and Open Interest 718,634 3,162,830 +29,067
Eurodollars(CME)
Jun19 190329 97.470 97.470 97.430 97.455 -0.015 544,551 1,435,960 +55,673
Sep19 190329 97.560 97.560 97.515 97.540 -0.025 751,453 1,253,291 +52,447
Dec19 190329 97.605 97.610 97.550 97.570 -0.050 842,930 1,686,501 -3,744
Mar20 190329 97.745 97.750 97.675 97.685 -0.075 707,050 1,075,099 +9,049
Jun20 190329 97.840 97.845 97.765 97.775 -0.085 557,411 1,103,939 +361
Sep20 190329 97.900 97.905 97.825 97.840 -0.080 631,014 899,582 +35,848
Dec20 190329 97.910 97.920 97.835 97.855 -0.075 612,104 1,083,698 +20,024
Mar21 190329 97.930 97.940 97.860 97.880 -0.070 381,254 690,511 +30,295
Jun21 190329 97.920 97.925 97.850 97.875 -0.065 261,453 560,021 +24,262
Sep21 190329 97.910 97.920 97.850 97.870 -0.060 264,363 436,893 -1,483
Dec21 190329 97.880 97.890 97.825 97.845 -0.055 248,045 542,165 -4,308
Mar22 190329 97.865 97.865 97.805 97.825 -0.050 228,626 357,371 +20,940
Jun22 190329 97.830 97.840 97.780 97.800 -0.045 128,074 306,150 +7,416
Sep22 190329 97.815 97.815 97.760 97.775 -0.045 99,364 201,077 -4,069
Dec22 190329 97.775 97.785 97.730 97.745 -0.045 100,471 183,909 +6,644
Mar23 190329 97.750 97.755 97.705 97.720 -0.040 68,641 97,124 +4,028
Jun23 190329 97.725 97.730 97.680 97.690 -0.040 61,918 65,680 -4,976
Sep23 190329 97.695 97.700 97.650 97.660 -0.040 57,734 81,546 -714
Total Volume and Open Interest 6,801,977 12,600,045 +238,181
Ultra T-Bond(CBOT)
Mar19 190320 161~18 161~18 161~09 161~13 +0~21 684 10,549 -2,308
Jun19 190329 168~00 168~13 167~10 168~00 -0~12 197,794 1,146,720 +11,242
Sep19 190329 168~00 168~00 168~00 168~00 -0~12      
Total Volume and Open Interest 197,794 1,146,720 +11,242
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 190329 132~305 133~020 132~180 132~250 -0~090 268,696 713,872 +2,130
Sep19 190329 132~250 132~250 132~250 132~250 -0~090      
Total Volume and Open Interest 268,696 713,872 +2,130
30 Day Federal Funds(CBOT)
Mar19 190329 97.595 97.598 97.595 97.595 unch 1,818 139,459 -138
Apr19 190329 97.595 97.595 97.590 97.595 unch 12,520 226,876 -190
May19 190329 97.615 97.615 97.605 97.610 -0.005 55,683 271,785 +12,165
Jun19 190329 97.635 97.635 97.620 97.625 -0.010 32,874 100,848 +8,653
Jul19 190329 97.670 97.670 97.645 97.650 -0.020 94,373 199,732 +6,777
Aug19 190329 97.695 97.695 97.665 97.675 -0.020 51,412 127,223 +5,788
Total Volume and Open Interest 597,245 1,892,208 +63,968
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 190329 192.00 192.52 191.10 191.66 -0.82 74,603 247,535 -3,726
Sep19 190329 190.14 190.14 190.14 190.14 -0.82 373 1,335 -1
Dec19 190329 189.26 189.26 189.26 189.26 -0.82      
Total Volume and Open Interest 74,976 248,870 -3,727
Euro-Bund(EUREX)
Jun19 190329 166.26 166.42 166.02 166.34 -0.05 1,065,658 1,924,570 -59,633
Sep19 190329 168.40 168.67 168.27 168.61 -0.06 7,734 20,866 +175
Dec19 190329 166.27 166.27 166.27 166.27 -0.05      
Total Volume and Open Interest 1,073,392 1,945,436 -59,458
Euro-Bobl(EUREX)
Jun19 190329 133.06 133.17 133.00 133.14 +0.04 833,951 1,441,910 -16,513
Sep19 190329 133.04 133.04 133.04 133.04 +0.04 96 4,133 +3,884
Dec19 190329 133.51 133.51 133.51 133.51 +0.04      
Total Volume and Open Interest 834,047 1,446,043 -12,629
Euro-Schatz(EUREX)
Jun19 190329 111.96 111.99 111.94 111.97 +0.01 859,708 1,961,900 -165,980
Sep19 190329 111.93 111.93 111.93 111.93 +0.01 3,028 4,134 +1,113
Dec19 190329 111.07 111.07 111.07 111.07 +0.01      
Total Volume and Open Interest 862,736 1,966,034 -164,867
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190329 100.310 100.310 100.310 100.310 unch 0 1,793 +0
Sep19 190329 100.310 100.310 100.310 100.310 unch 0 2,278 +0
Total Volume and Open Interest 28 11,344 +0
Long Gilt(LIFFE)
Jun19 190329 129~15 129~20 128~30 129~12 +0~03 252,812 655,228 -5,260
Sep19 190329 128~13 128~13 128~13 128~13 +0~03 2 58 +0
Total Volume and Open Interest 252,814 655,286 -68,671
3-Mth Short Sterling(LIFFE)
Jun19 190329 99.15 99.17 99.14 99.16 +0.01 62,446 509,123 -8,745
Sep19 190329 99.17 99.18 99.14 99.17 +0.00 112,310 520,166 -362
Dec19 190329 99.15 99.18 99.13 99.16 +0.01 123,449 639,159 -20,245
Mar20 190329 99.17 99.18 99.13 99.18 +0.01 95,222 409,751 -3,775
Jun20 190329 99.14 99.17 99.11 99.15 +0.01 103,801 396,486 +357
Sep20 190329 99.12 99.14 99.07 99.11 +0.00 124,668 333,599 -2,243
Total Volume and Open Interest 1,052,319 3,708,550 -40,477
3-Mth Euribor(LIFFE)
Jun19 190329 100.305 100.310 100.305 100.305 unch 233,133 670,270 -2,500
Sep19 190329 100.305 100.315 100.305 100.310 unch 424,875 680,872 +34,138
Dec19 190329 100.305 100.315 100.300 100.310 +0.005 427,942 616,776 -11,264
Total Volume and Open Interest 3,161,570 4,664,970 +20,344
3-Mth Aus T-Bills(SFE)
Jun19 190329 98.36 98.37 98.35 98.36 -0.01 37,821 237,657 +542
Sep19 190329 98.48 98.49 98.46 98.47 -0.02 48,668 268,734 +3,298
Dec19 190329 98.55 98.56 98.53 98.54 -0.02 45,261 274,640 +4,860
Mar20 190329 98.60 98.60 98.57 98.59 -0.02 32,122 225,241 +2,953
Jun20 190329 98.62 98.62 98.59 98.61 -0.02 13,394 158,210 +1,004
Sep20 190329 98.62 98.62 98.59 98.61 -0.02 13,158 98,599 +2,084
Dec20 190329 98.62 98.62 98.58 98.60 -0.02 11,195 70,145 +1,791
Mar21 190329 98.60 98.60 98.57 98.58 -0.03 3,138 29,739 +1,185
Jun21 190329 98.54 98.56 98.54 98.56 -0.03 426 2,590 +33
Sep21 190329 98.55 98.55 98.52 98.53 -0.03 120 1,185 +72
Total Volume and Open Interest 205,323 1,369,526 +17,803
10-Year Aus T-Bonds(SFE)
Jun19 190329 98.28 98.28 98.21 98.23 -0.05 239,941 1,290,642 +13,600
Sep19 190329 98.23 98.23 98.23 98.23 -0.05 0 10 +0
Total Volume and Open Interest 239,941 1,290,652 +13,600
3-Year Aus T-Bonds(SFE)
Jun19 190329 98.68 98.68 98.64 98.65 -0.03 321,228 1,304,862 +23,641
Sep19 190329 98.68 98.68 98.68 98.68 -0.03      
Total Volume and Open Interest 321,228 1,304,862 +23,641
Gold(CMX)
Apr19 190329 1289.6 1298.5 1286.1 1293.0 +3.2 206,263 58,192 -44,067
Jun19 190329 1295.0 1304.6 1291.3 1298.5 +3.2 201,609 335,123 +37,201
Aug19 190329 1301.1 1310.5 1297.4 1304.5 +3.1 3,521 51,483 +749
Oct19 190329 1306.0 1315.8 1305.9 1310.5 +3.3 389 5,487 -162
Dec19 190329 1314.0 1322.3 1310.0 1316.5 +3.2 1,710 32,495 +604
Feb20 190329 1317.8 1328.3 1317.7 1322.4 +3.2 395 10,190 +107
Apr20 190329 1322.9 1334.0 1322.9 1328.0 +3.4 301 6,352 +51
Jun20 190329 1333.5 1333.5 1333.5 1333.5 +3.6 136 1,927 +121
Aug20 190329 1338.3 1338.3 1338.3 1338.3 +3.6 0 17 +0
Oct20 190329 1348.3 1348.3 1342.6 1342.6 +3.6 0 6 +0
Dec20 190329 1354.1 1354.1 1346.0 1346.0 +3.6 41 1,242 +0
Feb21 190329 1350.4 1350.4 1350.4 1350.4 +3.6      
Total Volume and Open Interest 416,376 504,744  
Silver(CMX)
May19 190329 1499.0 1518.0 1495.0 1511.0 +13.7 58,950 134,637 +653
Jul19 190329 1507.5 1527.0 1505.0 1520.4 +13.9 1,959 32,525 +423
Sep19 190329 1518.0 1534.5 1514.5 1529.5 +14.0 364 8,602 +167
Dec19 190329 1532.0 1549.0 1530.0 1542.7 +14.1 618 15,499 +57
Mar20 190329 1551.0 1555.7 1550.5 1555.7 +14.3 716 1,162 +183
May20 190329 1563.4 1563.4 1563.4 1563.4 +14.3 10 156 +10
Jul20 190329 1570.5 1570.5 1570.5 1570.5 +14.3 50 307 +50
Total Volume and Open Interest 63,046 194,082 +1,406
Platinum(NYMEX)
Apr19 190329 840.9 855.0 840.9 848.9 +10.7 14,238 4,230 -6,627
Jul19 190329 843.8 861.7 843.8 854.1 +10.3 26,326 62,383 +4,367
Oct19 190329 851.2 866.7 851.2 859.5 +10.2 205 2,876 +137
Jan20 190329 864.2 865.3 864.2 864.2 +10.2 19 431 -1
Total Volume and Open Interest 40,802 69,949 -2,124
Palladium(NYMEX)
Jun19 190329 1316.00 1369.00 1308.00 1341.80 +32.10 11,045 23,305 -989
Sep19 190329 1312.00 1355.00 1300.00 1332.60 +32.10 311 2,513 -6
Dec19 190329 1322.00 1322.00 1321.20 1321.20 +32.20 4 745 +0
Total Volume and Open Interest 11,360 26,563 -1,022
Copper(CMX)
May19 190329 288.00 294.45 287.80 293.60 +6.35 58,227 117,286 -1,713
Jul19 190329 288.65 295.00 288.60 294.20 +6.20 8,915 57,408 +1,034
Sep19 190329 290.05 295.55 290.05 294.70 +6.10 2,470 34,612 -94
Dec19 190329 290.50 296.00 290.50 295.15 +6.00 355 25,832 -82
Mar20 190329 295.85 295.85 295.05 295.45 +6.00 87 4,490 +15
Total Volume and Open Interest 70,810 250,442 -1,511
E-mini DJIA Index(CBOT)
Jun19 190329 25730 25964 25723 25933 +196 242,937 79,086 +1,243
Sep19 190329 25755 25972 25746 25944 +195 78 342 +7
Dec19 190329 25951 25964 25951 25951 +180 3 14 +1
Mar20 190329 25965 25965 25965 25965 +179      
Total Volume and Open Interest 243,018 79,442 +1,251
S & P 500(CME)
Jun19 190329 2822.20 2840.50 2820.70 2837.80 +16.80 1,374 25,755 +544
Sep19 190329 2842.50 2842.50 2842.50 2842.50 +17.30 0 2 +1
Dec19 190329 2846.50 2846.50 2846.50 2846.50 +17.80 0 5 +0
Mar20 190329 2851.20 2851.20 2851.20 2851.20 +18.00      
Total Volume and Open Interest 1,374 25,762 +545
S & P 500 E-Mini(CME)
Jun19 190329 2820.50 2840.75 2820.25 2837.75 +16.75 1,726,746 2,488,083 +3,215
Sep19 190329 2825.25 2845.75 2824.75 2842.50 +17.25 2,160 15,737 +671
Dec19 190329 2832.00 2848.50 2830.75 2846.50 +17.75 28 1,793 +9
Mar20 190329 2851.25 2851.25 2851.25 2851.25 +18.00 2 2,488 +2
Total Volume and Open Interest 1,728,936 2,508,103 +3,897
NASDAQ 100 E-Mini(CME)
Jun19 190329 7350.25 7414.50 7350.25 7400.50 +48.50 592,979 192,905 +248
Sep19 190329 7379.00 7441.50 7378.75 7428.50 +49.75 443 821 -124
Dec19 190329 7449.00 7456.25 7449.00 7449.00 +48.50 0 15 +0
Total Volume and Open Interest 593,422 193,748 +124
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 190329 1897.10 1910.50 1895.20 1901.00 +6.00 14,089 62,995 +287
Sep19 190329 1905.80 1911.60 1901.60 1903.30 +6.00 0 109 +0
Total Volume and Open Interest 14,089 63,104 +287
Volatility Index(CBOE)
Mar19 190319 13.00 13.05 12.35 12.35 -0.58 61,010 50,798 -11,734
Apr19 190329 15.60 15.75 15.05 15.23 -0.40 110,932 175,187 +0
May19 190329 16.65 16.75 16.20 16.33 -0.30 53,388 72,722 +0
Jun19 190329 17.00 17.07 16.55 16.68 -0.30 13,462 30,416 +0
Total Volume and Open Interest 193,145 338,224 +0
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190329 939.50 939.50 939.50 939.50 +0.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190329 1540.20 1553.40 1534.50 1543.80 +3.60 142,003 454,307 -2,548
Sep19 190329 1552.50 1555.30 1539.30 1547.60 +4.30 13 169 +4
Dec19 190329 1549.80 1549.80 1549.80 1549.80 +4.30 0 1 +0
Total Volume and Open Interest 142,016 454,477 -2,544
Nikkei 225(CME)
Jun19 190329 21225 21330 21165 21285 +60 12,428 23,567 -422
Sep19 190329 21235 21250 21235 21235 +55 0 1 +0
Total Volume and Open Interest 12,428 23,568 -422
Nikkei 225(SGX)
Jun19 190329 21070 21280 21040 21210 +135 85,952 127,647 -2,551
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 190329 21220 21305 21140 21260 +55 39,930 53,466 -1,068
Sep19 190329 21195 21215 21100 21195 +55 0 13 +0
Dec19 190329 20875 20875 20875 20875 +55      
Total Volume and Open Interest 39,930 53,682 -1,068
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190329 21260 21260 21260 21260 +50 0 2 +0
Sep19 190329 21200 21200 21200 21200 +60      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Apr19 190329 5317.5 5355.5 5308.0 5343.0 +53.5 78,734 312,251 -239
May19 190329 5265.0 5285.0 5255.0 5281.0 +53.5 56 6,827 -886
Jun19 190329 5197.0 5218.0 5194.0 5214.0 +53.0 431 32,777 +282
Total Volume and Open Interest 79,221 415,365 -843
Hang Seng Index(HKFE)
Mar19 190328 28689 28745 28532 28720 +35 264,192 78,036 -27,487
Apr19 190329 28797 29181 28735 29077 +312 108,510 107,382 +26,607
May19 190329 28650 29000 28647 28896        
DAX(EUREX)
Jun19 190329 11497.0 11570.0 11456.5 11534.5 +87.0 128,598 122,346 -5,436
Sep19 190329 11503.5 11552.0 11451.0 11522.5 +87.0 13 510 -5
Dec19 190329 11511.0 11511.0 11511.0 11511.0 +87.0      
Total Volume and Open Interest 128,611 122,856 -5,441
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190329 11492.0 11579.0 11456.0 11534.5 +87.0 63,518 11,224 -979
Sep19 190329 11500.0 11551.0 11464.0 11522.5 +87.0 67 164 +0
Total Volume and Open Interest 63,585 11,388 -979
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190329 3258 3283 3250 3272 +31 1,142,075 3,991,962 -46,372
Sep19 190329 3248 3270 3248 3261 +31 419 26,329 +30
Total Volume and Open Interest 1,142,520 4,202,848 -46,339
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190329 9265 9318 9251 9300 +72 38,259 177,842 -2,881
Sep19 190329 9230 9269 9230 9269 +72 20 258 -5
Total Volume and Open Interest 38,279 178,103 -2,886
FT-SE 100(EURONEXT)
Jun19 190329 7191.50 7220.00 7160.50 7211.50 +49.00 81,569 662,184 +5,406
Sep19 190329 7142.50 7142.50 7142.50 7142.50 +49.00 4 2,219 +1
Dec19 190329 7104.50 7104.50 7104.50 7104.50 +49.00 0 1,002 +0
Total Volume and Open Interest 81,573 665,405 +5,407
SPI 200(SFE)
Jun19 190329 6165.0 6203.0 6158.0 6171.0 +3.0 43,603 345,441 -732
Sep19 190329 6104.0 6104.0 6104.0 6104.0 +5.0 90 2,841 +0
Dec19 190329 6085.0 6085.0 6085.0 6085.0 +5.0 0 2,037 +0
Total Volume and Open Interest 43,763 353,107 -730
FTSE MIB(ISE)
Jun19 190329 20660.00 20765.00 20540.00 20741.00 +198.00 31,866 93,954 +0
Sep19 190329 20550.00 20625.00 20425.00 20616.00 +198.00 148 370 +0
Dec19 190329 20410.00 20491.00 20410.00 20491.00 +198.00 11 25 +0
Total Volume and Open Interest 32,025 94,349 +0
KOSPI 200(KFE)
Jun19 190329 276.75 277.95 275.60 277.20 +0.80 231,631 310,668 -951
Sep19 190329 277.10 278.15 276.00 277.65 +1.10 430 3,782 +28
Dec19 190329 278.35 278.35 278.35 278.35 +0.80 0 26,399 +0
Total Volume and Open Interest 232,063 361,178 -901
GSCI(CME)
Apr19 190329 435.55 438.50 433.75 433.80 +1.20 21 13,205 -1
May19 190329 435.50 438.75 435.50 435.50 +1.20 0 50 +0
Jun19 190329 436.05 436.05 436.05 436.05 +1.20      
Total Volume and Open Interest 21 13,255 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!