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 06, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200306 890.75 892.00 880.50 883.25 -5.75 657 736 -183
May20 200306 898.75 899.75 888.50 891.25 -5.75 109,770 338,000 +822
Jul20 200306 906.25 907.75 897.50 900.00 -5.00 56,326 179,767 +854
Aug20 200306 907.75 909.50 899.75 901.75 -4.75 4,422 15,505 +233
Sep20 200306 907.50 909.25 899.75 901.75 -4.00 3,818 17,872 -470
Nov20 200306 910.00 912.00 903.50 905.50 -3.00 33,242 116,171 +4,970
Jan21 200306 911.25 913.25 905.75 908.00 -2.00 13,018 30,240 +226
Mar21 200306 900.25 904.00 897.00 900.00 -0.25 14,994 68,559 +5,547
May21 200306 900.50 903.00 896.00 899.50 +0.75 2,757 14,121 +961
Jul21 200306 906.00 908.25 901.00 904.50 +1.75 1,601 10,925 +343
Aug21 200306 906.50 906.50 904.25 904.25 +2.25 41 452 -2
Sep21 200306 902.75 902.75 898.00 900.50 +3.25 34 180 +9
Nov21 200306 899.50 911.00 895.25 900.25 +3.75 750 7,894 +232
Jan22 200306 907.50 907.50 907.50 907.50 +3.50 0 30 +0
Total Volume and Open Interest 241,430 800,565 +13,542
Soybean Meal(CBOT)
Mar20 200306 302.80 302.80 300.10 301.30 +0.90 1,011 754 -935
May20 200306 305.10 305.90 303.70 305.10 +1.20 68,409 191,713 -7,932
Jul20 200306 309.60 310.30 308.00 309.40 +1.00 41,498 103,256 +2,418
Aug20 200306 309.20 310.50 308.40 309.70 +1.30 8,841 17,332 +293
Sep20 200306 308.80 310.20 308.10 309.60 +1.50 7,497 17,314 -103
Oct20 200306 309.10 310.50 308.10 309.70 +1.50 4,064 15,768 +287
Dec20 200306 311.70 313.90 311.20 312.90 +1.60 13,840 62,145 +1,470
Jan21 200306 310.70 313.00 310.70 312.20 +2.10 1,231 6,656 +161
Mar21 200306 306.70 310.40 306.40 308.50 +2.60 2,654 16,626 +755
May21 200306 305.70 312.60 304.90 307.50 +2.90 844 7,914 +430
Total Volume and Open Interest 150,256 446,619 -2,933
Soybean Oil(CBOT)
Mar20 200306 29.08 29.08 28.30 28.48 -0.62 305 737 -221
May20 200306 29.39 29.49 28.53 28.75 -0.64 79,050 195,712 +5,834
Jul20 200306 29.74 29.84 28.89 29.10 -0.65 47,431 117,220 +5,888
Aug20 200306 29.87 29.96 29.03 29.23 -0.64 8,009 33,667 +679
Sep20 200306 30.02 30.08 29.19 29.38 -0.64 6,413 20,399 +108
Oct20 200306 30.15 30.21 29.32 29.51 -0.62 1,521 12,931 +65
Dec20 200306 30.47 30.54 29.64 29.84 -0.63 13,682 53,977 -2,263
Jan21 200306 30.61 30.68 29.83 30.01 -0.60 706 8,031 +222
Mar21 200306 30.70 30.78 29.91 30.10 -0.60 2,561 14,931 +719
May21 200306 30.53 30.86 30.00 30.17 -0.61 837 7,119 +276
Total Volume and Open Interest 160,924 469,429 +11,327
Canola(WCE)
Mar20 200306 463.0 464.4 457.0 460.0 -10.7 2 7 -86
May20 200306 463.5 463.5 459.2 459.7 -3.8 17,935 96,534 -2,678
Jul20 200306 471.0 471.0 467.4 468.0 -3.6 10,231 37,193 +3,824
Nov20 200306 479.7 479.7 476.2 476.7 -3.6 3,144 40,453 +351
Jan21 200306 483.8 485.0 483.0 483.3 -3.0 136 2,855 -14
Total Volume and Open Interest 31,527 178,166 +1,417
Corn(CBOT)
Mar20 200306 383.75 385.50 377.00 377.25 -7.25 3,275 4,175 -2,379
May20 200306 381.00 382.75 375.00 376.00 -5.75 170,361 607,135 -3,112
Jul20 200306 382.50 384.25 378.25 379.25 -4.50 81,883 372,512 +1,823
Sep20 200306 379.00 380.75 376.25 377.50 -2.50 31,112 174,767 +2,110
Dec20 200306 382.50 385.00 380.50 381.50 -2.25 33,122 267,789 +909
Mar21 200306 392.00 394.75 391.00 391.75 -1.75 5,458 23,537 +727
May21 200306 396.75 399.25 396.00 397.00 -1.00 733 5,384 +122
Jul21 200306 399.00 402.00 398.25 400.00 -0.50 2,524 22,123 +1,107
Sep21 200306 391.50 394.50 391.00 392.50 +0.50 258 3,045 +188
Dec21 200306 393.25 396.25 392.50 394.75 +1.00 1,876 21,712 +896
Total Volume and Open Interest 330,643 1,503,406 +2,391
Wheat(CBOT)
Mar20 200306 520.00 522.75 516.25 521.25 -3.00 213 262 -151
May20 200306 518.00 520.75 510.00 515.75 -3.00 56,772 190,447 -113
Jul20 200306 518.25 521.25 511.50 516.75 -2.75 30,212 112,274 +317
Sep20 200306 525.50 528.00 519.00 524.00 -2.50 16,390 55,909 +856
Dec20 200306 535.75 539.00 530.50 535.25 -2.50 10,267 49,841 +75
Mar21 200306 546.00 548.75 540.75 545.00 -2.50 1,639 11,982 -33
Total Volume and Open Interest 116,422 427,403 +1,046
Wheat(KCBT)
Mar20 200306 458.00 458.00 439.25 439.25 unch 10 34 -9
May20 200306 446.50 447.75 440.50 446.25 unch 19,397 127,648 -1,189
Jul20 200306 454.25 455.25 448.25 453.50 unch 12,590 65,242 -1,119
Sep20 200306 463.25 464.75 458.00 463.00 unch 4,964 21,064 +1,810
Dec20 200306 476.00 477.25 471.25 476.00 unch 3,877 31,030 +393
Mar21 200306 486.50 489.50 483.50 487.75 -0.25 246 4,720 +47
May21 200306 494.00 496.50 491.25 495.25 unch 11 553 +11
Total Volume and Open Interest 41,096 250,586 -57
Wheat(MGE)
Mar20 200306 509.00 523.25 509.00 509.00 +2.75 6 24 +0
May20 200306 522.50 526.75 517.50 525.25 +3.25 3,710 37,347 -594
Jul20 200306 532.00 536.25 527.50 535.00 +3.25 2,008 13,814 +122
Sep20 200306 541.50 545.50 537.25 544.25 +3.25 379 8,208 -24
Dec20 200306 554.00 559.25 552.25 558.00 +2.75 236 5,116 +146
Mar21 200306 566.75 571.75 565.00 571.75 +4.00 2 1,549 +1
Total Volume and Open Interest 6,341 66,174 -349
Oats(CBOT)
Mar20 200306 261.75 261.75 261.75 261.75 -2.25      
May20 200306 270.50 272.00 266.50 268.25 -2.25 488 3,228 -27
Jul20 200306 272.00 272.00 268.00 269.25 -2.50 32 916 +9
Sep20 200306 261.75 261.75 261.75 261.75 -2.50 0 130 +0
Total Volume and Open Interest 527 4,739 -14
Rough Rice(CBOT)
Mar20 200306 13.10 13.10 12.82 12.88 -0.15 2 89 -94
May20 200306 13.12 13.12 12.88 12.91 -0.19 293 10,834 -122
Jul20 200306 13.12 13.12 12.93 12.96 -0.14 37 790 +9
Sep20 200306 11.81 11.92 11.81 11.90 -0.06 2 1,583 +2
Total Volume and Open Interest 334 13,330 -205
Live Cattle(CME)
Apr20 200306 107.250 108.180 105.650 105.750 -2.900 32,393 122,268 -3,397
Jun20 200306 101.500 102.500 99.885 100.035 -2.615 23,841 103,397 +1,461
Aug20 200306 102.800 103.635 100.785 101.080 -2.705 13,738 52,630 -595
Oct20 200306 107.900 108.680 105.930 106.200 -2.730 9,455 40,277 +1,878
Dec20 200306 112.050 112.785 110.100 110.480 -2.520 4,441 20,409 +690
Feb21 200306 114.800 115.535 113.100 113.450 -2.300 826 4,298 +80
Total Volume and Open Interest 85,001 345,130 +170
Feeder Cattle(CME)
Mar20 200306 132.450 132.880 130.300 130.700 -2.930 2,096 4,634 -1,113
Apr20 200306 132.575 132.685 129.235 130.050 -3.600 5,535 16,383 -470
May20 200306 133.200 133.450 130.300 131.150 -3.300 4,489 13,737 +146
Aug20 200306 140.435 141.250 138.050 138.500 -3.330 2,262 9,017 +25
Sep20 200306 141.735 142.650 139.400 139.935 -3.315 859 2,961 -39
Oct20 200306 142.985 143.550 140.130 140.700 -3.285 540 1,502 +21
Nov20 200306 143.330 143.850 140.550 141.035 -3.345 294 476 +5
Total Volume and Open Interest 16,186 48,923 -1,363
Lean Hogs(CME)
Apr20 200306 65.000 66.385 65.000 65.930 +0.545 20,321 100,440 -3,356
May20 200306 71.000 71.930 70.980 71.385 +0.155 146 1,992 +45
Jun20 200306 78.950 80.200 78.650 79.750 +0.365 13,833 62,765 +2,823
Jul20 200306 80.150 81.285 79.785 80.950 +0.300 7,066 27,294 -13
Aug20 200306 80.330 81.080 79.535 80.800 +0.250 5,300 34,032 +466
Oct20 200306 69.230 69.730 68.635 69.430 -0.050 6,931 37,875 +1,246
Dec20 200306 64.635 65.430 64.200 64.750 -0.635 2,697 19,433 +852
Feb21 200306 68.500 68.885 67.580 68.135 -0.795 343 3,870 -9
Total Volume and Open Interest 56,927 289,228 +2,170
Class III Milk(CME)
Mar20 200306 16.37 16.42 16.35 16.37 unch 182 2,875 -36
Apr20 200306 16.06 16.08 15.96 16.03 -0.03 282 2,701 +22
May20 200306 16.34 16.34 16.25 16.28 -0.09 254 2,182 +88
Jun20 200306 16.52 16.53 16.45 16.48 -0.10 157 2,258 +59
Jul20 200306 16.75 16.76 16.70 16.73 -0.08 120 1,132 +38
Aug20 200306 16.88 16.93 16.85 16.87 -0.11 113 992 +25
Sep20 200306 17.01 17.08 17.01 17.08 -0.03 24 1,091 +2
Oct20 200306 17.09 17.14 17.05 17.12 -0.01 5 772 +1
Nov20 200306 17.09 17.09 17.05 17.07 -0.03 2 798 +2
Dec20 200306 16.89 16.89 16.85 16.89 -0.03 33 717 -18
Jan21 200306 16.60 16.60 16.60 16.60 +0.02 0 339 +0
Feb21 200306 16.58 16.58 16.58 16.58 +0.02 4 254 +2
Mar21 200306 16.56 16.57 16.56 16.56 unch 0 249 +0
Total Volume and Open Interest 1,176 16,755 +185
Cocoa(ICE)
Mar20 200306 2752 2752 2702 2702 +18 0 13 -3
May20 200306 2590 2597 2556 2561 -36 16,692 118,456 -3,457
Jul20 200306 2604 2605 2565 2569 -37 11,304 66,795 -3,963
Sep20 200306 2607 2609 2572 2576 -33 6,359 55,259 +809
Dec20 200306 2542 2547 2512 2515 -26 2,312 50,932 +248
Mar21 200306 2485 2490 2456 2461 -23 701 22,126 +200
May21 200306 2459 2469 2434 2440 -21 143 6,951 -14
Total Volume and Open Interest 37,838 325,007 -6,021
Coffee "C"(ICE)
Mar20 200306 105.60 106.20 105.60 105.60 -4.25 62 926 -70
May20 200306 112.30 114.00 106.15 107.40 -3.95 29,215 100,992 -5,346
Jul20 200306 114.50 115.85 108.10 109.30 -4.00 13,378 60,870 -2,702
Sep20 200306 116.10 117.80 110.05 111.25 -4.00 8,107 38,045 +896
Dec20 200306 118.30 119.75 112.55 113.75 -3.80 4,857 31,515 +200
Mar21 200306 120.85 121.50 114.90 116.00 -3.75 2,298 14,913 +17
Total Volume and Open Interest 59,915 272,155 -6,589
Orange Juice(ICE)
Mar20 200306 103.15 103.15 103.15 103.15 -0.55 0 299 +0
May20 200306 97.00 97.75 96.60 96.70 -0.55 319 13,962 -47
Jul20 200306 99.90 100.25 99.25 99.25 -0.70 65 1,780 -9
Sep20 200306 102.75 103.05 102.15 102.20 -0.80 40 745 +30
Nov20 200306 105.50 105.50 105.00 105.00 -0.80 0 351 +0
Jan21 200306 108.20 108.20 107.70 107.70 -0.90 0 316 +0
Total Volume and Open Interest 424 17,632 -26
Sugar #11(ICE)
May20 200306 13.52 13.52 12.95 13.02 -0.40 84,439 437,751 -6,627
Jul20 200306 13.45 13.48 12.97 13.02 -0.37 57,706 259,809 -2,398
Oct20 200306 13.63 13.63 13.17 13.23 -0.32 29,427 207,374 +4,711
Mar21 200306 14.02 14.02 13.60 13.66 -0.30 13,760 105,765 +1,903
May21 200306 13.61 13.61 13.26 13.32 -0.24 4,843 35,215 +2,392
Jul21 200306 13.27 13.27 13.00 13.06 -0.18 2,784 37,320 -55
Oct21 200306 13.25 13.25 13.03 13.10 -0.13 1,463 37,532 +624
Mar22 200306 13.43 13.45 13.22 13.38 -0.06 354 14,807 +81
Total Volume and Open Interest 195,254 1,143,245 +721
London Cocoa(LCE)
Mar20 200306 1861 1864 1833 1850 -4 1,868 19,569 -991
May20 200306 1903 1905 1875 1886 -12 9,130 68,566 -595
Jul20 200306 1893 1894 1867 1875 -16 5,485 48,697 +36
Sep20 200306 1869 1869 1841 1850 -15 3,417 40,885 +99
Dec20 200306 1781 1781 1755 1762 -17 2,299 62,019 +205
Mar21 200306 1740 1740 1718 1724 -13 1,939 31,785 +148
May21 200306 1721 1721 1704 1709 -11 1,265 8,451 +717
Total Volume and Open Interest 25,944 289,033 -164
London Sugar(LCE)
May20 200306 382.70 383.40 369.50 370.30 -13.20 5,141 58,140 -929
Aug20 200306 378.20 378.20 367.30 368.40 -9.70 2,322 43,736 -125
Oct20 200306 374.00 374.00 364.50 365.20 -8.10 777 12,768 -139
Dec20 200306 373.20 373.20 365.00 365.40 -7.30 316 8,252 -75
Mar21 200306 374.10 374.20 367.50 367.80 -6.50 233 4,406 +86
Total Volume and Open Interest 9,072 129,310 -1,086
Cotton(ICE)
Mar20 200306 62.97 62.97 62.97 62.97 -0.56 0 30 +0
May20 200306 63.01 63.27 62.35 62.79 -0.56 16,832 104,411 +894
Jul20 200306 63.69 63.97 63.06 63.51 -0.52 10,382 44,764 -71
Oct20 200306 63.67 64.01 63.67 64.01 -0.52 13 61 -2
Dec20 200306 64.05 64.29 63.45 63.81 -0.57 5,745 44,511 +2,496
Mar21 200306 64.84 64.90 64.31 64.61 -0.54 646 8,229 +372
Total Volume and Open Interest 33,807 205,428 +3,685
Lumber(CME)
Mar20 200306 406.7 406.7 394.1 400.4 -7.1 62 256 -33
May20 200306 396.7 397.4 383.7 383.7 -18.0 518 2,087 -8
Jul20 200306 399.0 399.0 385.4 385.4 -18.0 99 580 -6
Sep20 200306 388.7 388.7 378.0 380.2 -15.1 16 380 -4
Nov20 200306 380.0 380.0 366.2 370.0 -13.1 2 123 +0
Jan21 200306 368.3 368.3 368.3 368.3 -13.1 0 1 +0
Mar21 200306 366.8 366.8 366.8 366.8 -13.1      
Total Volume and Open Interest 697 3,427 -51
Crude Oil(NYM)
Apr20 200306 46.09 46.38 41.05 41.28 -4.62 745,856 403,390 -6,883
May20 200306 46.22 46.53 41.29 41.51 -4.55 155,220 249,530 +10,121
Jun20 200306 46.36 46.69 41.57 41.77 -4.44 118,491 239,015 -1,252
Jul20 200306 46.50 46.76 41.88 42.04 -4.30 51,401 149,821 +182
Aug20 200306 46.80 46.85 42.17 42.33 -4.12 31,976 93,535 +1,799
Sep20 200306 46.75 46.76 42.49 42.64 -3.90 37,240 115,286 +3,399
Oct20 200306 46.84 46.84 42.78 42.92 -3.69 12,916 96,915 +1,977
Nov20 200306 46.92 47.14 43.10 43.24 -3.48 5,592 75,169 +43
Dec20 200306 47.07 47.28 43.41 43.56 -3.28 62,766 247,367 +1,234
Jan21 200306 47.28 47.28 43.72 43.83 -3.09 1,893 52,166 +43
Feb21 200306 46.54 46.86 44.00 44.07 -2.91 1,371 28,782 -147
Mar21 200306 47.40 47.40 44.19 44.31 -2.74 5,365 35,956 +289
Apr21 200306 44.01 44.55 44.01 44.55 -2.59 429 19,650 +5
May21 200306 44.80 44.80 44.79 44.79 -2.43 235 17,389 +13
Jun21 200306 47.50 47.71 44.90 45.03 -2.28 17,461 73,178 +1,645
Jul21 200306 45.21 45.21 45.21 45.21 -2.16 525 17,006 -146
Total Volume and Open Interest 1,288,506 2,211,246 +15,157
e-miNY Crude Oil(NYM)
Apr20 200306 46.050 46.375 41.050 41.275 -4.625 35,122 3,480 +258
May20 200306 46.225 46.475 41.300 41.500 -4.550 1,034 897 -28
Jun20 200306 46.475 46.625 41.525 41.775 -4.425 161 557 +12
Jul20 200306 45.975 46.575 41.800 42.050 -4.300 41 57 +10
Aug20 200306 45.800 45.950 42.325 42.325 -4.125 49 75 +2
Sep20 200306 44.200 46.775 42.650 42.650 -3.900 4 64 -1
Oct20 200306 44.700 45.025 42.925 42.925 -3.675 6 31 +0
Nov20 200306 46.675 46.950 43.250 43.250 -3.475 5 46 +0
Dec20 200306 46.500 47.125 43.500 43.550 -3.300 87 156 -35
Jan21 200306 46.700 47.125 43.775 43.825 -3.100 2 11 +1
Total Volume and Open Interest 36,515 5,474 +219
NY Harbor ULSD(NYM)
Apr20 200306 149.17 149.93 137.83 138.52 -10.33 67,526 115,039 -3,739
May20 200306 148.82 149.52 137.81 138.21 -10.25 40,710 66,894 +1,819
Jun20 200306 149.62 149.90 138.41 138.68 -10.13 31,569 55,178 -1,602
Jul20 200306 150.56 150.80 139.62 139.76 -9.93 15,922 32,447 +1,013
Aug20 200306 151.25 151.82 141.09 141.20 -9.71 8,455 17,461 +165
Sep20 200306 150.93 153.16 142.74 142.85 -9.44 5,547 18,234 +263
Oct20 200306 152.24 152.49 144.45 144.50 -9.12 1,620 12,790 -12
Nov20 200306 153.57 153.57 145.95 146.02 -8.78 1,531 9,528 -16
Dec20 200306 155.41 156.52 147.29 147.38 -8.38 8,289 33,192 +388
Jan21 200306 155.66 155.66 148.67 148.70 -8.04 906 12,968 +30
Feb21 200306 156.58 156.58 149.69 149.74 -7.63 683 5,994 -26
Mar21 200306 157.00 157.00 150.47 150.51 -7.18 486 4,609 +12
Apr21 200306 157.00 157.00 150.64 150.64 -6.85 242 2,215 +95
May21 200306 157.00 157.00 151.00 151.28 -6.50 119 1,106 +22
Total Volume and Open Interest 187,062 409,627 -1,571
RBOB Gasoline(NYM)
Apr20 200306 151.89 152.16 138.40 138.90 -13.28 71,159 131,583 -2,240
May20 200306 150.72 150.72 137.70 138.11 -12.55 55,406 83,471 +2,143
Jun20 200306 149.51 149.64 137.11 137.54 -12.11 36,622 45,761 +2,306
Jul20 200306 148.80 148.80 136.42 136.85 -11.74 17,038 34,737 +1,896
Aug20 200306 144.83 145.62 135.48 135.84 -11.36 8,889 14,347 +621
Sep20 200306 142.92 143.73 133.90 134.21 -11.08 9,475 24,190 +2,071
Oct20 200306 128.70 129.47 122.35 122.73 -10.69 2,107 11,732 -187
Nov20 200306 129.16 129.16 120.66 121.05 -10.30 1,538 11,374 +376
Dec20 200306 128.00 128.71 119.50 119.92 -10.04 3,961 23,771 +251
Jan21 200306 124.05 125.90 119.74 120.02 -9.82 533 3,217 -82
Total Volume and Open Interest 207,706 389,669 +7,360
e-miNY RBOB Gasoline(NYM)
Apr20 200306 138.90 138.90 138.90 138.90 -13.28 0 2 +0
May20 200306 138.11 138.11 138.11 138.11 -12.55      
Jun20 200306 137.54 137.54 137.54 137.54 -12.11      
Jul20 200306 136.85 136.85 136.85 136.85 -11.74      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr20 200306 1.767 1.767 1.705 1.708 -0.064 138,206 412,990 -17,319
May20 200306 1.803 1.804 1.745 1.748 -0.065 59,253 235,729 +3,740
Jun20 200306 1.866 1.866 1.814 1.816 -0.060 24,079 82,140 -606
Jul20 200306 1.944 1.946 1.900 1.902 -0.053 24,264 106,960 -1,576
Aug20 200306 1.982 1.984 1.941 1.942 -0.051 13,443 45,729 +1,877
Sep20 200306 1.985 1.992 1.950 1.952 -0.050 16,376 109,403 +3,157
Oct20 200306 2.031 2.037 1.995 1.996 -0.051 20,900 113,584 -636
Nov20 200306 2.174 2.174 2.136 2.138 -0.046 6,859 32,681 +383
Dec20 200306 2.390 2.393 2.356 2.359 -0.044 5,045 34,752 -398
Jan21 200306 2.499 2.504 2.470 2.471 -0.041 11,514 64,897 +487
Feb21 200306 2.457 2.465 2.435 2.437 -0.039 2,465 22,188 -453
Mar21 200306 2.359 2.371 2.340 2.341 -0.038 7,256 35,255 -228
Apr21 200306 2.148 2.149 2.118 2.122 -0.035 5,632 38,621 +852
May21 200306 2.120 2.132 2.102 2.106 -0.034 1,132 13,820 -77
Jun21 200306 2.173 2.178 2.153 2.153 -0.032 502 9,188 +33
Jul21 200306 2.215 2.229 2.200 2.205 -0.029 467 6,657 +29
Total Volume and Open Interest 340,447 1,433,746 -9,919
Brent Crude Oil(ICE)
May20 200306 50.25 50.45 45.18 45.27 -4.72 363,501 457,747 -16,722
Jun20 200306 50.31 50.64 45.38 45.52 -4.65 251,866 335,757 +4,248
Jul20 200306 50.50 50.78 45.65 45.80 -4.48 116,129 216,110 +1,762
Aug20 200306 50.66 50.92 45.98 46.14 -4.29 72,487 147,856 -7,583
Sep20 200306 50.86 51.07 46.34 46.50 -4.11 52,813 146,028 +5,770
Oct20 200306 51.00 51.21 46.68 46.84 -3.91 22,973 95,264 +780
Nov20 200306 51.14 51.32 47.03 47.19 -3.70 13,531 70,614 -111
Dec20 200306 51.25 51.44 47.38 47.53 -3.48 114,268 266,970 +3,993
Jan21 200306 51.44 51.44 47.73 47.86 -3.27 7,321 69,371 +458
Feb21 200306 50.03 50.06 48.18 48.18 -3.08 3,190 53,062 +681
Mar21 200306 50.41 50.41 47.92 48.48 -2.93 2,996 42,898 +17
Apr21 200306 48.46 49.34 48.46 48.79 -2.77 692 27,010 -131
May21 200306 48.89 49.77 48.89 49.05 -2.63 747 22,261 -222
Jun21 200306 52.14 52.14 49.20 49.28 -2.50 22,279 91,283 +1,107
Total Volume and Open Interest 1,090,953 2,475,234 -5,746
Gas Oil(ICE)
Mar20 200306 448.75 449.75 412.50 413.25 -42.75 52,443 92,663 -7,389
Apr20 200306 448.75 449.00 412.00 413.00 -42.25 113,461 171,165 +3,839
May20 200306 449.50 450.50 414.50 415.25 -41.25 77,122 117,846 +2,422
Jun20 200306 451.75 452.50 417.25 418.25 -40.00 73,481 104,367 +8,890
Jul20 200306 454.50 454.50 421.00 421.75 -38.75 22,073 49,096 -212
Aug20 200306 457.75 457.75 424.75 426.00 -37.25 12,915 37,090 +445
Sep20 200306 459.25 459.25 429.50 430.25 -36.00 9,272 40,417 +1,371
Oct20 200306 464.50 464.50 433.25 434.75 -35.00 6,049 35,746 +186
Nov20 200306 464.25 464.25 436.00 436.75 -34.00 3,268 21,364 +373
Dec20 200306 461.75 462.75 437.25 438.25 -33.25 23,423 78,671 -144
Total Volume and Open Interest 407,495 895,106 +10,554
Ethanol(CBOT)
Apr20 200306 1.240 1.258 1.223 1.241 -0.016 49 358 +7
May20 200306 1.268 1.268 1.253 1.262 -0.014 26 73 +3
Jun20 200306 1.277 1.277 1.277 1.277 -0.004 0 12 +0
Jul20 200306 1.277 1.277 1.277 1.277 -0.004      
Aug20 200306 1.277 1.277 1.277 1.277 -0.004      
Sep20 200306 1.277 1.277 1.277 1.277 -0.004      
Oct20 200306 1.277 1.277 1.277 1.277 -0.004      
Nov20 200306 1.277 1.277 1.277 1.277 -0.004      
Total Volume and Open Interest 75 443 -19
WTI Crude Oil(ICE)
Apr20 200306 46.19 46.32 41.07 41.28 -4.62 36,156 57,021 -3,436
May20 200306 46.34 46.47 41.31 41.51 -4.55 60,134 75,402 -426
Jun20 200306 46.53 46.62 41.61 41.77 -4.44 60,740 87,369 -1,551
Jul20 200306 46.10 46.10 41.89 42.04 -4.30 28,676 40,517 +2,618
Aug20 200306 45.93 46.09 42.18 42.33 -4.12 9,083 17,674 +1,878
Sep20 200306 45.98 46.08 42.50 42.64 -3.90 7,953 31,636 +289
Oct20 200306 46.17 46.17 42.88 42.92 -3.69 2,122 16,597 +470
Nov20 200306 45.06 45.25 43.19 43.24 -3.48 1,093 13,766 -54
Dec20 200306 46.77 46.77 43.49 43.56 -3.28 16,495 94,789 +317
Jan21 200306 43.83 43.83 43.83 43.83 -3.09 653 6,609 -344
Feb21 200306 44.56 44.56 44.07 44.07 -2.91 313 4,395 +38
Mar21 200306 45.00 45.00 44.31 44.31 -2.74 471 6,167 +85
Apr21 200306 44.55 44.55 44.55 44.55 -2.59 26 4,034 +4
May21 200306 44.79 44.79 44.79 44.79 -2.43 65 3,718 +50
Jun21 200306 47.04 47.12 45.03 45.03 -2.28 2,742 26,413 -39
Jul21 200306 45.21 45.21 45.21 45.21 -2.16 47 5,057 +22
Total Volume and Open Interest 233,549 614,549 +1,574
US Dollar Index(ICE)
Mar20 200306 96.645 96.655 95.685 95.935 -0.855 22,197 36,725 -746
Jun20 200306 96.475 96.475 95.540 95.785 -0.802 1,324 2,245 +297
Sep20 200306 96.000 96.000 95.590 95.683 -0.735 1 160 +1
Total Volume and Open Interest 23,534 39,337 -445
Australian Dollar(CME)
Mar20 200306 66.14 66.58 65.86 66.40 +0.46 122,544 207,049 -838
Jun20 200306 66.20 66.57 65.86 66.39 +0.43 10,335 13,843 +1,196
Sep20 200306 66.00 66.44 65.97 66.37 +0.42 56 331 +32
Total Volume and Open Interest 133,740 223,360 +276
British Pound(CME)
Mar20 200306 129.61 130.55 129.51 130.18 +0.70 131,448 187,477 -6,323
Jun20 200306 129.76 130.66 129.66 130.30 +0.66 20,851 21,344 +4,985
Sep20 200306 129.97 130.67 129.93 130.38 +0.65 3 1,329 +0
Total Volume and Open Interest 156,446 213,141 -1,531
Canadian Dollar(CME)
Mar20 200306 74.57 74.75 74.41 74.48 -0.01 107,743 137,966 -1,786
Jun20 200306 74.56 74.72 74.39 74.46 -0.01 19,125 15,202 -122
Sep20 200306 74.61 74.68 74.38 74.43 -0.02 308 1,549 +117
Dec20 200306 74.44 74.56 74.39 74.39 -0.03 116 1,698 +91
Total Volume and Open Interest 128,301 159,015 -1,496
Japanese Yen(CME)
Mar20 200306 94.25 95.29 94.08 95.10 +1.07 217,128 176,359 -8,755
Jun20 200306 94.58 95.63 94.41 95.43 +1.07 22,083 10,904 -225
Sep20 200306 95.00 95.88 95.00 95.72 +1.07 10 320 +3
Total Volume and Open Interest 241,089 188,985 -9,419
Swiss Franc(CME)
Mar20 200306 105.86 107.37 105.69 106.82 +1.33 50,628 47,984 -1,927
Jun20 200306 106.36 107.86 106.21 107.32 +1.32 3,212 4,649 +184
Sep20 200306 107.82 108.13 107.70 107.78 +1.32 0 53 +0
Total Volume and Open Interest 53,841 52,694 -1,742
EuroFX(CME)
Mar20 200306 112.39 113.61 112.16 113.22 +1.15 304,342 568,080 -7,469
Jun20 200306 112.85 114.01 112.62 113.64 +1.13 44,449 58,361 +1,823
Sep20 200306 113.25 114.31 113.05 113.99 +1.11 404 2,565 -128
Total Volume and Open Interest 352,572 634,251 -6,106
Mexican Peso(CME)
Mar20 200306 502.75 504.13 489.88 495.13 -6.88 98,298 229,151 +472
Apr20 200306 498.25 501.25 488.38 492.88 -6.88 99 11 -57
Total Volume and Open Interest 100,005 235,061 +1,169
Brazilian Real(CME)
Apr20 200306 216.05 217.05 213.75 215.55 +0.40 11,971 51,810 -74
May20 200306 215.60 216.30 213.50 215.20 +0.40 156 133 -28
Jun20 200306 214.40 215.75 213.05 214.85 +0.45 252 2,829 -137
Jul20 200306 214.45 215.20 213.30 214.45 +0.45      
Total Volume and Open Interest 12,379 54,892 -239
30-Year T-Bonds(CBOT)
Mar20 200306 175~110 181~290 175~020 180~310 +6~010 8,696 22,453 -3,672
Jun20 200306 174~020 180~190 173~240 179~220 +6~010 652,639 1,203,906 -734
Sep20 200306 174~160 179~150 174~110 178~160 +6~010 27 188 -1
Total Volume and Open Interest 661,362 1,226,547 -4,407
10-Year T-Notes(CBOT)
Mar20 200306 136~255 138~155 136~225 138~015 +1~090 43,117 34,883 -12,096
Jun20 200306 136~200 138~120 136~150 137~295 +1~125 2,735,138 3,839,746 -26,381
Sep20 200306 137~160 137~160 137~160 137~160 +1~125 0 2 +0
Total Volume and Open Interest 2,778,255 3,874,631 -38,477
5-Year T-Notes(CBOT)
Mar20 200306 123~222 124~082 123~112 123~312 +0~184 28,937 66,623 -13,624
Jun20 200306 123~276 124~256 123~252 124~150 +0~190 1,860,539 4,490,670 -70,370
Sep20 200306 124~150 124~150 124~150 124~150 +0~190      
Total Volume and Open Interest 1,889,476 4,557,293 -83,994
2 Year T-Notes(CBOT)
Mar20 200306 109~146 109~236 109~142 109~213 +0~061 42,042 78,056 -13,202
Jun20 200306 109~195 110~000 109~191 109~267 +0~063 1,086,618 3,169,750 -27,997
Sep20 200306 109~267 109~267 109~267 109~267 +0~063 1 2 +1
Total Volume and Open Interest 1,128,661 3,247,808 -41,198
Eurodollars(CME)
Mar20 200306 99.025 99.230 99.005 99.065 +0.010 801,979 1,556,377 +10,848
Jun20 200306 99.280 99.495 99.270 99.380 +0.050 1,159,195 1,618,838 +128,530
Sep20 200306 99.380 99.570 99.375 99.470 +0.060 716,823 1,351,224 +67,801
Dec20 200306 99.365 99.540 99.365 99.435 +0.045 588,166 1,231,398 -32,525
Mar21 200306 99.420 99.585 99.415 99.490 +0.045 513,572 1,007,666 +11,032
Jun21 200306 99.405 99.565 99.390 99.465 +0.040 483,194 915,250 -50,496
Sep21 200306 99.395 99.545 99.375 99.450 +0.035 380,134 772,550 -7,722
Dec21 200306 99.360 99.510 99.335 99.415 +0.035 323,407 748,350 +2,522
Mar22 200306 99.335 99.490 99.315 99.395 +0.040 219,610 530,225 +2,539
Jun22 200306 99.305 99.460 99.275 99.360 +0.040 244,917 377,963 +3,013
Sep22 200306 99.275 99.430 99.245 99.335 +0.050 169,225 324,177 +10,112
Dec22 200306 99.230 99.385 99.200 99.295 +0.055 165,277 289,947 -6,912
Mar23 200306 99.215 99.370 99.185 99.280 +0.065 132,978 350,718 +6,214
Jun23 200306 99.190 99.355 99.165 99.265 +0.075 104,071 146,934 +3,371
Sep23 200306 99.170 99.335 99.145 99.245 +0.080 82,666 110,182 -7,200
Dec23 200306 99.130 99.305 99.120 99.220 +0.090 81,358 104,587 -738
Mar24 200306 99.115 99.300 99.110 99.220 +0.105 54,140 114,705 +1,841
Jun24 200306 99.095 99.290 99.085 99.210 +0.120 52,362 69,658 -2,373
Total Volume and Open Interest 6,447,201 11,958,144 +137,113
Ultra T-Bond(CBOT)
Mar20 200306 214~18 224~29 214~03 224~04 +13~27 6,616 12,779 -4,270
Jun20 200306 212~04 226~24 211~22 225~06 +14~04 353,324 1,153,956 -4,509
Sep20 200306 225~06 225~06 225~06 225~06 +14~04      
Total Volume and Open Interest 359,940 1,166,735 -8,779
Ultra 10-Yr T-Note(CBOT)
Mar20 200306 154~235 156~310 154~150 156~085 +2~260 1,396 6,879 -373
Jun20 200306 153~050 156~185 152~305 155~285 +2~300 453,761 898,995 +9,633
Sep20 200306 155~285 155~285 155~285 155~285 +2~300      
Total Volume and Open Interest 455,157 905,874 +9,260
30 Day Federal Funds(CBOT)
Mar20 200306 99.045 99.180 99.040 99.122 +0.087 98,933 251,033 -12,640
Apr20 200306 99.355 99.565 99.345 99.490 +0.155 226,033 363,626 +15,525
May20 200306 99.520 99.690 99.515 99.615 +0.100 185,307 268,728 +6,431
Jun20 200306 99.580 99.735 99.575 99.675 +0.100 70,073 159,106 +4,757
Jul20 200306 99.625 99.780 99.620 99.725 +0.095 180,546 204,691 +16,608
Aug20 200306 99.655 99.815 99.650 99.750 +0.095 83,027 104,490 -4,136
Total Volume and Open Interest 1,015,458 1,761,957 +30,249
Japanese Govt Bonds(SGX)
Mar20 200305 154.03 154.23 153.81 154.01 -0.04 1,627 16,222 -22
Jun20 200305 154.03 154.09 154.02 154.03 -0.04 181 497 +127
Sep20 200305 154.03 154.03 154.03 154.03 -0.04      
Total Volume and Open Interest 1,808 16,719 +105
Euro-Buxl(EUREX)
Mar20 200306 224.50 226.44 224.50 226.36 +4.28 131,608 163,831 -182,729
Jun20 200306 221.32 226.56 221.32 225.16 +4.74 113,629 262,689 +28,120
Sep20 200306 230.16 230.16 230.16 230.16 +5.08 0 3 +0
Total Volume and Open Interest 245,237 426,523 -154,609
Euro-Bund(EUREX)
Mar20 200306 179.02 179.56 179.00 179.44 +0.85 1,170,286 867,471 -838,194
Jun20 200306 175.94 176.82 175.91 176.52 +0.77 925,059 1,536,214 +92,612
Sep20 200306 179.38 180.00 179.38 179.94 +1.05 52 185 +50
Total Volume and Open Interest 2,095,397 2,403,870 -745,532
Euro-Bobl(EUREX)
Mar20 200306 136.25 136.48 136.25 136.33 +0.13 899,318 825,255 -508,079
Jun20 200306 136.55 136.77 136.50 136.62 +0.11 709,292 1,104,822 +235,401
Sep20 200305 136.77 136.77 136.09 136.09 +0.22 5 329 +5
Total Volume and Open Interest 2,200,668 2,203,084 +438,549
Euro-Schatz(EUREX)
Mar20 200306 112.54 112.54 112.49 112.50 +0.04 651,934 784,273 -566,366
Jun20 200306 112.53 112.58 112.49 112.53 +0.02 727,528 1,411,529 +257,803
Sep20 200306 112.57 112.57 112.57 112.57 +0.11      
Total Volume and Open Interest 1,379,462 2,195,802 -308,563
3-Mth Euribor(EUREX)
Mar20 200306 100.490 100.490 100.490 100.490 unch 0 1,562 -167
Jun20 200306 100.510 100.510 100.510 100.510 -0.010 0 1,067 +0
Sep20 200306 100.550 100.550 100.550 100.550 -0.005 45 779 +45
Total Volume and Open Interest 70 5,808 -108
Long Gilt(LIFFE)
Mar20 200306 138~14 139~00 138~14 139~00 +1~15 1,551 9,430 -104
Jun20 200306 137~04 138~08 137~00 138~03 +1~14 292,685 617,014 +552
Total Volume and Open Interest 294,236 626,444 +448
3-Mth Short Sterling(LIFFE)
Mar20 200306 99.50 99.50 99.40 99.47 -0.01 376,265 707,456 +2,945
Jun20 200306 99.61 99.61 99.51 99.57 -0.03 317,810 780,087 +442
Sep20 200306 99.65 99.65 99.56 99.60 -0.04 182,583 582,170 +784
Dec20 200306 99.65 99.65 99.56 99.60 -0.04 158,070 657,885 -4,756
Mar21 200306 99.67 99.67 99.58 99.62 -0.02 120,273 398,803 -12,356
Jun21 200306 99.67 99.67 99.60 99.63 -0.02 124,765 334,281 +4,200
Total Volume and Open Interest 1,847,744 4,685,209 -6,027
3-Mth Euribor(LIFFE)
Mar20 200306 100.475 100.490 100.455 100.485 -0.005 203,886 584,247 +26,156
Jun20 200306 100.500 100.510 100.465 100.505 -0.015 175,458 429,645 +23,678
Sep20 200306 100.540 100.555 100.510 100.545 -0.010 145,796 473,991 -8,924
Total Volume and Open Interest 1,357,341 4,203,887 +35,566
3-Mth Aus T-Bills(SFE)
Mar20 200306 99.41 99.42 99.33 99.34 -0.08 13,727 82,931 -16,058
Jun20 200306 99.53 99.54 99.48 99.49 -0.05 31,462 185,459 -7,778
Sep20 200306 99.58 99.60 99.52 99.54 -0.04 37,257 187,887 -13,108
Dec20 200306 99.57 99.59 99.53 99.55 -0.03 24,148 155,699 -2,474
Mar21 200306 99.58 99.60 99.55 99.58 unch 11,915 140,884 -1,696
Jun21 200306 99.55 99.58 99.54 99.56 unch 11,082 88,571 -581
Sep21 200306 99.54 99.57 99.53 99.56 +0.02 11,422 63,568 -2,267
Dec21 200306 99.50 99.53 99.50 99.53 +0.02 10,373 43,091 +553
Mar22 200306 99.48 99.51 99.47 99.51 +0.03 2,212 6,251 +808
Jun22 200306 99.46 99.49 99.46 99.49 +0.05 1 1,821 +0
Total Volume and Open Interest 153,600 957,548 -42,601
10-Year Aus T-Bonds(SFE)
Mar20 200306 99.23 99.34 99.22 99.33 +0.10 253,871 1,331,900 -159
Jun20 200306 99.22 99.34 99.22 99.33 +0.10 1,465 15,121 +153
Total Volume and Open Interest 255,336 1,347,021 -6
3-Year Aus T-Bonds(SFE)
Mar20 200306 99.57 99.66 99.57 99.64 +0.06 324,879 1,278,858 +1,631
Jun20 200306 99.61 99.68 99.60 99.67 +0.06 205 4,916 +2
Total Volume and Open Interest 325,084 1,283,774 +1,633
Gold(CMX)
Apr20 200306 1673.1 1692.8 1642.4 1672.4 +4.4 313,344 445,583 -15,294
Jun20 200306 1676.9 1696.5 1646.2 1676.1 +4.1 28,130 133,055 -586
Aug20 200306 1680.3 1698.3 1650.0 1679.3 +3.8 2,094 34,851 +176
Oct20 200306 1681.8 1698.0 1669.6 1681.3 +3.3 985 11,580 +432
Dec20 200306 1683.6 1703.6 1657.7 1683.0 +2.6 3,920 33,863 +386
Feb21 200306 1690.9 1700.5 1665.9 1685.1 +2.0 368 11,631 -6
Apr21 200306 1696.0 1703.6 1686.3 1687.0 +1.9 218 1,977 +131
Jun21 200306 1687.4 1703.0 1687.4 1688.6 +2.0 116 2,498 +92
Aug21 200306 1691.6 1691.6 1691.6 1691.6 +1.1 0 49 +0
Oct21 200306 1695.0 1695.0 1695.0 1695.0 +0.6 0 6 +0
Dec21 200306 1695.0 1699.5 1668.0 1695.8 +1.2 0 1,617 +0
Total Volume and Open Interest 349,467 677,276 -14,709
Silver(CMX)
Mar20 200306 1746.0 1748.5 1700.0 1721.4 -12.8 73 795 -69
May20 200306 1745.0 1757.5 1701.5 1726.3 -13.0 67,246 140,165 -2,691
Jul20 200306 1754.5 1762.0 1707.0 1731.5 -13.2 4,810 31,501 +777
Sep20 200306 1753.0 1767.0 1718.0 1736.4 -13.0 1,206 9,649 -14
Dec20 200306 1749.5 1772.0 1720.0 1741.6 -13.3 1,022 11,268 -14
Mar21 200306 1756.5 1756.5 1740.0 1746.9 -14.4 495 1,020 +296
May21 200306 1741.5 1767.5 1730.0 1750.5 -15.8 0 37 +0
Total Volume and Open Interest 75,230 195,198 -1,711
Platinum(NYMEX)
Apr20 200306 866.2 905.9 855.2 896.4 +30.7 22,795 60,725 -2,444
Jul20 200306 872.8 909.1 858.7 900.3 +30.6 2,395 19,632 +1,920
Oct20 200306 869.5 908.4 863.0 902.2 +28.5 29 1,064 +11
Jan21 200306 904.4 904.4 904.4 904.4 +27.8 2 115 +1
Total Volume and Open Interest 25,231 81,545 -506
Palladium(NYMEX)
Mar20 200306 2551.10 2571.10 2456.90 2456.90 -30.20 16 25 -4
Jun20 200306 2454.10 2550.00 2378.30 2439.20 -30.20 3,335 11,278 -131
Sep20 200306 2400.00 2510.30 2363.80 2426.30 -29.30 138 1,175 -9
Total Volume and Open Interest 3,491 12,912 -143
Copper(CMX)
Mar20 200306 257.90 257.90 254.65 257.30 -0.95 489 3,639 -184
May20 200306 257.00 257.70 253.20 256.05 -1.25 58,219 142,042 +162
Jul20 200306 257.45 257.90 253.60 256.05 -1.50 7,320 42,131 -93
Sep20 200306 256.75 257.65 254.80 256.60 -1.65 4,259 25,671 +1,228
Dec20 200306 257.75 258.60 255.65 257.50 -1.75 1,185 17,786 -498
Total Volume and Open Interest 71,935 243,604 +673
E-mini DJIA Index(CBOT)
Mar20 200306 26143 26282 25193 25789 -271 381,744 90,334 +2,200
Jun20 200306 26173 26181 25080 25667 -285 2,094 2,084 +598
Sep20 200306 26033 26070 25048 25596 -265 3 71 -1
Dec20 200306 25494 25917 25055 25494 -264 1 4 +0
Total Volume and Open Interest 383,842 92,493 +2,797
S & P 500(CME)
Mar20 200306 3021.50 3036.25 2899.00 2964.00 -51.50 4,641 74,051 -353
Jun20 200306 2904.00 2953.75 2904.00 2953.75 -52.75 9 175 -3
Sep20 200306 2943.50 2943.50 2943.50 2943.50 -53.75 0 11 +0
Dec20 200306 2943.25 2943.25 2943.25 2943.25 -50.75      
Total Volume and Open Interest 4,650 74,311 -356
S & P 500 E-Mini(CME)
Mar20 200306 3024.25 3037.00 2898.00 2964.00 -51.50 2,590,464 2,856,309 -65,033
Jun20 200306 3015.25 3028.00 2887.75 2953.75 -52.75 81,480 159,890 +21,453
Sep20 200306 2997.25 3017.25 2878.00 2943.50 -53.75 911 3,581 -18
Dec20 200306 2965.00 2997.00 2877.75 2943.25 -50.75 4 2,461 +0
Total Volume and Open Interest 2,672,896 3,022,306 -43,561
NASDAQ 100 E-Mini(CME)
Mar20 200306 8677.00 8726.50 8310.50 8503.25 -145.50 939,032 204,694 -2,360
Jun20 200306 8681.75 8722.00 8304.50 8495.00 -150.25 4,188 10,941 +1,352
Sep20 200306 8542.50 8698.50 8322.50 8491.25 -163.50 22 199 +10
Total Volume and Open Interest 943,245 215,848 -995
S&P Midcap 400(CME) e-Mini
Mar20 200306 1828.90 1836.30 1753.90 1795.70 -33.30 27,023 71,458 -1,290
Jun20 200306 1780.00 1827.20 1749.80 1790.10 -33.40 0 66 +0
Sep20 200306 1804.60 1804.60 1804.60 1804.60 -33.90      
Total Volume and Open Interest 27,023 71,524 -1,290
Volatility Index(CBOE)
Mar20 200306 31.85 40.15 31.20 35.78 +3.90 139,353 158,520 -10,700
Apr20 200306 27.50 33.05 27.17 30.33 +2.80 82,061 134,964 -1,531
May20 200306 24.68 28.35 24.42 26.28 +1.60 24,864 50,576 +820
Jun20 200306 23.20 26.32 22.97 24.68 +1.45 11,181 27,447 -591
Total Volume and Open Interest 276,255 439,434 -10,862
S & P 600(CME)
Mar20 200306 866.90 866.90 866.90 866.90 -16.90      
Jun20 200306 867.40 867.40 867.40 867.40 -17.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200306 1479.50 1485.40 1414.40 1444.60 -32.00 233,936 460,192 -3,270
Jun20 200306 1474.30 1480.70 1410.80 1440.70 -32.70 968 5,112 +372
Sep20 200306 1448.70 1448.70 1448.70 1448.70 -32.60 0 11 +0
Total Volume and Open Interest 234,904 465,315 -2,898
Nikkei 225(CME)
Mar20 200306 20825 21065 20215 20440 -355 20,275 15,823 -487
Jun20 200306 20770 20935 20100 20330 -335 275 958 +15
Total Volume and Open Interest 20,550 16,781 -472
Nikkei 225(SGX)
Mar20 200305 21105 21455 21040 21305 +200 237,623 203,364 +1,343
Jun20 200305 21000 21245 20880 21130 +220 2,049 6,791 -153
Sep20 200305 21090 21090 21090 21090 +200 0 10 +0
Total Volume and Open Interest 239,679 245,114 +1,197
Nikkei 225 Mini(JPX)
Mar20 200306 20970 21065 20610 20710 -660 2,533,490 494,973 -7,985
Jun20 200305 20980 21240 20840 21170 +220 227,140 45,864 +3,346
Sep20 200305 20900 21190 20800 21110 +230 2,013 2,593 -301
Total Volume and Open Interest 3,283,596 626,418 -84,057
Nikkei 225(JPX)
Mar20 200306 20970 21060 20610 20710 -660 188,334 292,391 -3,280
Jun20 200306 20780 20860 20410 20520 -650 6,713 52,057 +1,632
Sep20 200306 20680 20770 20400 20460 -650 93 3,285 +46
Total Volume and Open Interest 195,308 438,685 -304
Nikkei 225(CME) Yen
Mar20 200306 20810 21065 20210 20430 -360 70,110 50,198 -272
Jun20 200306 20700 20860 20015 20240 -360 661 1,244 +114
Sep20 200306 20240 20240 20240 20240 -330      
Total Volume and Open Interest 70,771 51,442 -158
Nikkei 225(CME) e-Mini Yen
Mar20 200306 20430 20430 20230 20430 -360 0 3 +0
Jun20 200306 20240 20240 20240 20240 -360      
Sep20 200306 20240 20240 20240 20240 -330      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Mar20 200306 5246.5 5284.0 5075.5 5138.0 -221.5 160,427 0 -379,665
Apr20 200306 5238.0 5238.0 5089.0 5124.5 -221.5 57 0 -15,618
May20 200306 5050.0 5050.0 5050.0 5050.0 -221.5      
Jun20 200306 5017.0 5017.0 4993.0 4993.0 -221.0      
Total Volume and Open Interest 160,484 445,439 -19,865
Hang Seng Index(HKFE)
Mar20 200306 26650 26670 26008 26010 -693 216,372 109,972 -348
Apr20 200306 26664 26686 26026 26026 -689 1,131 960 +201
Total Volume and Open Interest 218,920 121,696 +544
DAX(EUREX)
Mar20 200306 11836.0 11862.0 11417.5 11545.0 -411.0 149,245 113,260 -16,654
Jun20 200306 11772.5 11790.0 11450.0 11557.5 -411.5 478 3,314 +68
Sep20 200306 11650.0 11650.0 11475.5 11534.5 -411.5 43 244 +3
Total Volume and Open Interest 149,766 116,818 -16,583
Mini-DAX(EUREX)
Mar20 200306 11836.0 11865.0 11417.0 11545.0 -411.0 156,386 21,446 -2,480
Jun20 200306 11870.0 11870.0 11435.0 11557.5 -411.5 337 860 +17
Sep20 200306 11633.0 11633.0 11460.0 11534.5 -411.5 54 244 +34
Total Volume and Open Interest 156,777 22,550 -2,429
DJ EuroSTOXX 50(EUREX)
Mar20 200306 3324 3334 3193 3233 -134 2,123,610 4,359,674 -117,785
Jun20 200306 3241 3247 3113 3152 -133 94,304 632,253 +57,409
Sep20 200306 3187 3195 3131 3137 -132 8 17,460 +3
Total Volume and Open Interest 2,217,922 5,107,356 -60,373
Swiss Market Index(EUREX)
Mar20 200306 9850 9920 9610 9684 -402 90,841 232,640 -9,372
Jun20 200306 9700 9710 9423 9492 -402 401 32,471 +62
Sep20 200306 9620 9620 9448 9448 -402 15 216 -6
Total Volume and Open Interest 91,257 265,327 -9,316
FT-SE 100(EURONEXT)
Mar20 200306 6639.50 6641.50 6398.00 6463.50 -244.50 200,163 728,946 -2,215
Jun20 200306 6534.50 6534.50 6315.00 6375.50 -244.50 3,716 4,287 +2,994
Sep20 200306 6298.50 6298.50 6298.50 6298.50 -244.50 0 28 +0
Total Volume and Open Interest 203,879 733,311 +779
SPI 200(SFE)
Mar20 200306 6414.0 6419.0 6204.0 6206.0 -201.0 97,513 420,981 -7,720
Jun20 200306 6228.0 6276.0 6177.0 6178.0 -202.0 694 12,095 +629
Sep20 200306 6188.0 6188.0 6094.0 6094.0 -202.0 3 30 +0
Total Volume and Open Interest 98,422 433,722 -6,909
FTSE MIB(ISE)
Mar20 200306 21065.00 21140.00 20530.00 20844.00 -727.00 53,230 126,490 -7,626
Jun20 200306 20370.00 20535.00 19980.00 20257.00 -707.00 478 5,033 +318
Sep20 200306 20265.00 20265.00 20087.00 20087.00 -712.00 0 54 +0
Total Volume and Open Interest 53,708 131,577 -7,308
KOSPI 200(KFE)
Mar20 200306 277.00 278.20 273.70 274.20 -7.05 425,475 323,386 -2,951
Jun20 200306 277.05 278.25 273.85 274.30 -7.15 5,280 48,626 +9,535
Sep20 200306 280.30 280.30 273.70 274.40 -6.10 11 2,309 +3
Total Volume and Open Interest 430,780 415,574 +6,740
GSCI(CME)
Mar20 200306 357.25 358.15 344.00 346.80 -18.20 21 8,725 +15
Apr20 200306 346.25 349.10 346.05 348.95 -17.55      
May20 200306 351.60 351.60 351.60 351.60 -18.20      
Total Volume and Open Interest 21 8,725 +15
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy