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 Mon March 09, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200309 865.00 871.75 861.75 863.50 -19.75 291 556 -180
May20 200309 883.50 883.50 867.00 870.00 -21.25 98,729 337,726 -274
Jul20 200309 892.75 893.00 876.00 879.00 -21.00 45,560 180,831 +1,064
Aug20 200309 894.50 894.75 879.00 881.50 -20.25 4,532 16,091 +586
Sep20 200309 895.50 895.50 880.25 882.25 -19.50 5,055 18,799 +927
Nov20 200309 900.00 900.00 884.00 886.25 -19.25 26,980 118,668 +2,497
Jan21 200309 902.00 902.50 887.50 889.25 -18.75 8,731 29,720 -520
Mar21 200309 895.00 895.00 880.00 881.75 -18.25 14,517 72,164 +3,605
May21 200309 894.50 894.50 879.75 881.50 -18.00 4,067 15,036 +915
Jul21 200309 900.00 900.00 885.25 887.00 -17.50 2,022 10,514 -411
Aug21 200309 893.00 893.00 886.25 886.75 -17.50 62 461 +9
Sep21 200309 884.00 885.00 883.75 883.75 -16.75 17 188 +8
Nov21 200309 896.00 896.00 884.00 884.50 -15.75 950 8,263 +369
Jan22 200309 892.00 892.00 892.00 892.00 -15.50 0 30 +0
Total Volume and Open Interest 211,548 809,187 +8,622
Soybean Meal(CBOT)
Mar20 200309 302.80 302.80 293.80 296.60 -4.70 247 511 -243
May20 200309 303.00 303.30 296.20 300.40 -4.70 60,476 190,360 -1,353
Jul20 200309 307.30 307.90 301.30 304.70 -4.70 34,611 103,812 +556
Aug20 200309 308.00 308.40 302.50 305.50 -4.20 7,185 17,519 +187
Sep20 200309 308.10 308.20 303.00 305.90 -3.70 5,183 16,865 -449
Oct20 200309 308.10 308.70 303.80 306.30 -3.40 2,139 15,861 +93
Dec20 200309 311.20 311.80 307.10 309.50 -3.40 11,264 62,451 +306
Jan21 200309 310.80 311.00 307.00 309.10 -3.10 1,672 6,603 -53
Mar21 200309 307.50 307.60 303.60 305.00 -3.50 3,449 17,466 +840
May21 200309 306.60 307.10 302.70 304.20 -3.30 2,080 8,341 +427
Total Volume and Open Interest 130,272 447,197 +578
Soybean Oil(CBOT)
Mar20 200309 27.83 27.88 26.91 27.31 -1.17 258 646 -91
May20 200309 28.08 28.33 27.07 27.54 -1.21 90,731 192,645 -3,067
Jul20 200309 28.68 28.68 27.45 27.90 -1.20 62,198 114,731 -2,489
Aug20 200309 28.78 28.82 27.62 28.08 -1.15 11,180 34,523 +856
Sep20 200309 28.98 28.99 27.81 28.25 -1.13 5,786 20,515 +116
Oct20 200309 29.05 29.14 27.97 28.41 -1.10 2,448 13,020 +89
Dec20 200309 29.40 29.46 28.31 28.75 -1.09 15,329 52,996 -981
Jan21 200309 29.59 29.65 28.55 28.96 -1.05 1,066 8,200 +169
Mar21 200309 29.78 29.78 28.73 29.14 -0.96 4,058 16,074 +1,143
May21 200309 29.94 29.94 28.90 29.30 -0.87 2,348 8,024 +905
Total Volume and Open Interest 196,393 466,268 -3,161
Canola(WCE)
Mar20 200309 453.8 453.8 453.8 453.8 -6.2 2 7 +0
May20 200309 458.1 459.4 452.2 455.3 -4.4 6,629 96,591 +57
Jul20 200309 466.5 466.5 460.6 463.7 -4.3 3,174 38,201 +1,008
Nov20 200309 476.0 476.0 469.3 473.3 -3.4 1,005 40,285 -168
Jan21 200309 480.6 480.7 476.1 479.8 -3.5 179 2,796 -59
Total Volume and Open Interest 10,999 179,014 +848
Corn(CBOT)
Mar20 200309 372.00 377.50 368.50 374.25 -3.00 1,830 2,797 -1,378
May20 200309 370.25 375.25 366.75 372.75 -3.25 142,139 590,316 -16,819
Jul20 200309 373.50 377.25 370.00 375.00 -4.25 83,600 374,541 +2,029
Sep20 200309 372.00 374.75 370.00 372.50 -5.00 26,221 175,367 +600
Dec20 200309 377.00 378.50 374.00 376.25 -5.25 25,966 269,450 +1,661
Mar21 200309 387.75 388.75 385.00 387.00 -4.75 3,906 23,842 +305
May21 200309 391.75 393.75 390.50 392.50 -4.50 272 5,450 +66
Jul21 200309 394.50 396.75 393.50 396.25 -3.75 983 22,554 +431
Sep21 200309 389.00 390.75 387.00 390.00 -2.50 97 3,086 +41
Dec21 200309 392.25 392.75 390.00 391.75 -3.00 1,579 22,379 +667
Total Volume and Open Interest 286,618 1,491,018 -12,388
Wheat(CBOT)
Mar20 200309 516.00 524.00 513.50 522.25 +1.00 109 165 -97
May20 200309 509.00 522.50 505.75 518.75 +3.00 61,927 190,645 +198
Jul20 200309 511.00 521.75 506.50 518.75 +2.00 33,482 114,205 +1,931
Sep20 200309 515.75 528.25 514.00 525.75 +1.75 14,737 57,982 +2,073
Dec20 200309 529.00 539.50 525.50 537.00 +1.75 8,946 49,721 -120
Mar21 200309 538.75 549.25 535.75 547.00 +2.00 954 11,920 -62
Total Volume and Open Interest 120,648 431,367 +3,964
Wheat(KCBT)
Mar20 200309 436.50 436.50 436.50 436.50 -2.75 13 26 -8
May20 200309 441.00 446.50 433.00 441.00 -5.25 27,062 129,353 +1,705
Jul20 200309 448.50 454.00 441.00 448.75 -4.75 18,321 66,466 +1,224
Sep20 200309 458.25 463.75 451.50 459.00 -4.00 6,850 23,737 +2,673
Dec20 200309 470.00 477.00 465.00 472.50 -3.50 2,948 30,972 -58
Mar21 200309 480.00 488.50 477.50 484.25 -3.50 172 4,788 +68
May21 200309 489.00 495.75 485.25 491.75 -3.50 34 565 +12
Total Volume and Open Interest 55,410 256,205 +5,619
Wheat(MGE)
Mar20 200309 507.50 507.50 507.50 507.50 -1.50 2 0 -24
May20 200309 520.25 525.25 515.00 520.75 -4.50 6,237 0 -37,347
Jul20 200309 529.25 535.00 525.00 530.75 -4.25 4,488 0 -13,814
Sep20 200309 538.75 544.50 534.25 540.25 -4.00 812 0 -8,208
Dec20 200309 553.00 558.25 549.00 554.25 -3.75 306 0 -5,116
Mar21 200309 565.00 573.00 563.25 569.00 -2.75 6 0 -1,549
Total Volume and Open Interest 11,851 66,824 +650
Oats(CBOT)
Mar20 200309 261.00 261.00 261.00 261.00 -0.75      
May20 200309 269.00 270.75 255.25 267.50 -0.75 332 3,212 -16
Jul20 200309 269.25 273.25 258.50 270.75 +1.50 11 922 +6
Sep20 200309 260.50 263.25 256.00 263.25 +1.50 0 130 +0
Total Volume and Open Interest 344 4,730 -9
Rough Rice(CBOT)
Mar20 200309 12.81 12.85 12.75 12.78 -0.10 19 62 -27
May20 200309 12.89 12.90 12.69 12.74 -0.17 1,836 10,543 -291
Jul20 200309 12.91 12.91 12.77 12.82 -0.14 205 817 +27
Sep20 200309 11.80 11.80 11.70 11.73 -0.17 103 1,627 +44
Total Volume and Open Interest 2,168 13,086 -244
Live Cattle(CME)
Apr20 200309 102.750 105.230 102.750 102.850 -2.900 29,790 119,982 -2,286
Jun20 200309 97.035 99.500 97.035 97.100 -2.935 22,020 107,637 +4,240
Aug20 200309 98.080 100.500 98.080 98.080 -3.000 16,369 54,758 +2,128
Oct20 200309 103.200 105.480 103.200 103.200 -3.000 9,543 41,437 +1,160
Dec20 200309 107.480 109.700 107.480 107.580 -2.900 4,253 21,404 +995
Feb21 200309 110.450 112.600 110.450 110.785 -2.665 813 4,443 +145
Total Volume and Open Interest 83,030 351,596 +6,466
Feeder Cattle(CME)
Mar20 200309 126.200 129.800 126.200 126.200 -4.500 1,102 4,194 -440
Apr20 200309 125.550 129.235 125.550 125.550 -4.500 4,405 16,084 -299
May20 200309 126.650 130.000 126.650 126.650 -4.500 3,612 13,981 +244
Aug20 200309 134.100 137.200 134.000 134.000 -4.500 1,505 9,087 +70
Sep20 200309 135.785 138.485 135.435 135.435 -4.500 620 2,959 -2
Oct20 200309 136.350 139.285 136.200 136.200 -4.500 546 1,472 -30
Nov20 200309 137.830 138.985 136.535 136.535 -4.500 312 459 -17
Total Volume and Open Interest 12,318 48,525 -398
Lean Hogs(CME)
Apr20 200309 62.930 65.225 62.930 63.000 -2.930 19,017 96,874 -3,566
May20 200309 68.385 70.535 68.385 68.700 -2.685 81 2,022 +30
Jun20 200309 76.750 78.900 76.750 77.350 -2.400 11,530 64,657 +1,892
Jul20 200309 77.950 80.035 77.950 78.300 -2.650 5,554 27,161 -133
Aug20 200309 79.000 79.885 77.800 78.100 -2.700 5,037 34,366 +334
Oct20 200309 67.350 68.730 67.250 67.350 -2.080 5,006 38,926 +1,051
Dec20 200309 63.680 64.300 62.535 62.680 -2.070 2,280 19,868 +435
Feb21 200309 66.500 67.785 66.475 66.885 -1.250 673 4,003 +133
Total Volume and Open Interest 49,445 289,505 +277
Class III Milk(CME)
Mar20 200309 16.37 16.37 16.26 16.30 -0.07 149 2,875 +0
Apr20 200309 15.96 16.04 15.77 15.81 -0.22 206 2,771 +70
May20 200309 16.28 16.28 15.91 15.96 -0.32 181 2,231 +49
Jun20 200309 16.37 16.37 16.17 16.23 -0.25 157 2,303 +45
Jul20 200309 16.72 16.72 16.49 16.54 -0.19 31 1,133 +1
Aug20 200309 16.75 16.77 16.66 16.70 -0.17 41 992 +0
Sep20 200309 16.92 16.99 16.86 16.88 -0.20 20 1,091 +0
Oct20 200309 17.02 17.02 16.93 16.93 -0.19 0 772 +0
Nov20 200309 17.01 17.01 16.87 16.87 -0.20 1 798 +0
Dec20 200309 16.74 16.80 16.73 16.75 -0.14 2 715 -2
Jan21 200309 16.59 16.59 16.56 16.58 -0.02 1 340 +1
Feb21 200309 16.58 16.58 16.55 16.58 unch 0 254 +0
Mar21 200309 16.56 16.58 16.56 16.58 +0.02 0 249 +0
Total Volume and Open Interest 789 16,919 +164
Cocoa(ICE)
Mar20 200309 2687 2687 2686 2686 -16 0 13 +0
May20 200309 2536 2573 2509 2545 -16 19,989 117,108 -1,348
Jul20 200309 2550 2578 2519 2549 -20 14,925 64,139 -2,656
Sep20 200309 2560 2585 2529 2556 -20 6,952 55,728 +469
Dec20 200309 2500 2525 2480 2504 -11 3,049 51,282 +350
Mar21 200309 2444 2477 2434 2459 -2 1,397 22,462 +336
May21 200309 2434 2460 2419 2441 +1 586 6,896 -55
Total Volume and Open Interest 47,235 322,257 -2,750
Coffee "C"(ICE)
Mar20 200309 103.70 109.65 103.70 108.95 +3.35 82 711 -215
May20 200309 102.95 110.90 102.55 109.20 +1.80 30,433 100,163 -829
Jul20 200309 105.00 112.90 104.45 111.15 +1.85 11,262 60,169 -701
Sep20 200309 107.55 114.80 106.45 113.10 +1.85 7,369 37,765 -280
Dec20 200309 110.05 117.15 108.95 115.55 +1.80 5,513 32,294 +779
Mar21 200309 114.40 119.05 111.20 117.75 +1.75 1,949 15,349 +436
Total Volume and Open Interest 58,736 272,171 +16
Orange Juice(ICE)
Mar20 200309 100.50 100.50 100.50 100.50 -2.65 50 249 -50
May20 200309 96.50 97.45 93.90 94.05 -2.65 716 13,989 +27
Jul20 200309 99.00 100.00 96.50 96.50 -2.75 96 1,801 +21
Sep20 200309 102.00 102.00 99.30 99.35 -2.85 50 785 +40
Nov20 200309 103.40 103.40 102.25 102.25 -2.75 5 351 +0
Jan21 200309 105.00 105.00 105.00 105.00 -2.70 0 316 +0
Total Volume and Open Interest 917 17,670 +38
Sugar #11(ICE)
May20 200309 12.50 12.74 12.18 12.61 -0.41 68,492 428,375 -9,376
Jul20 200309 12.62 12.70 12.29 12.58 -0.44 51,892 266,995 +7,186
Oct20 200309 12.99 12.99 12.56 12.81 -0.42 28,084 211,412 +4,038
Mar21 200309 13.47 13.47 13.04 13.28 -0.38 14,275 104,863 -902
May21 200309 13.11 13.11 12.80 13.04 -0.28 6,844 36,944 +1,729
Jul21 200309 12.92 12.92 12.59 12.85 -0.21 4,427 38,313 +993
Oct21 200309 13.02 13.02 12.66 12.94 -0.16 2,614 38,247 +715
Mar22 200309 13.17 13.30 13.00 13.26 -0.12 391 14,879 +72
Total Volume and Open Interest 178,191 1,147,963 +4,718
London Cocoa(LCE)
Mar20 200309 1837 1837 1793 1806 -44 3,359 17,348 -2,221
May20 200309 1860 1864 1838 1849 -37 11,030 66,290 -2,276
Jul20 200309 1851 1854 1833 1842 -33 8,030 48,781 +84
Sep20 200309 1832 1832 1812 1823 -27 4,809 41,174 +289
Dec20 200309 1750 1758 1734 1748 -14 4,102 62,015 -4
Mar21 200309 1723 1723 1700 1714 -10 1,802 31,477 -308
May21 200309 1700 1708 1688 1703 -6 1,002 8,821 +370
Total Volume and Open Interest 34,766 285,106 -3,927
London Sugar(LCE)
May20 200309 360.00 361.00 348.10 355.60 -14.70 4,921 57,191 -949
Aug20 200309 360.70 361.00 348.60 355.60 -12.80 3,052 43,761 +25
Oct20 200309 358.90 358.90 348.10 354.70 -10.50 1,015 12,733 -35
Dec20 200309 361.00 361.00 351.00 356.10 -9.30 781 8,124 -128
Mar21 200309 363.90 363.90 355.00 359.10 -8.70 481 4,614 +208
Total Volume and Open Interest 10,751 128,548 -762
Cotton(ICE)
Mar20 200309 61.39 61.39 61.39 61.39 -1.58 1 29 -1
May20 200309 62.00 62.50 60.50 61.21 -1.58 15,836 104,768 +357
Jul20 200309 62.98 63.11 61.17 61.91 -1.60 7,554 45,516 +752
Oct20 200309 62.16 62.16 62.16 62.16 -1.85 30 51 -10
Dec20 200309 63.05 63.34 61.40 62.11 -1.70 3,690 46,294 +1,783
Mar21 200309 64.01 64.13 62.31 62.99 -1.62 580 8,172 -57
Total Volume and Open Interest 27,988 208,267 +2,839
Lumber(CME)
Mar20 200309 391.4 399.1 370.4 370.4 -30.0 95 181 -75
May20 200309 369.8 369.8 356.7 356.7 -27.0 410 2,110 +23
Jul20 200309 367.6 368.4 358.4 358.4 -27.0 83 602 +22
Sep20 200309 353.6 355.5 353.2 353.2 -27.0 1 380 +0
Nov20 200309 345.1 345.1 343.1 345.1 -24.9 1 123 +0
Jan21 200309 341.3 343.4 341.3 343.4 -24.9 0 1 +0
Mar21 200309 341.9 341.9 341.9 341.9 -24.9      
Total Volume and Open Interest 590 3,397 -30
Crude Oil(NYM)
Apr20 200309 32.87 34.88 27.34 31.13 -10.15 704,591 392,112 -11,278
May20 200309 32.87 35.19 27.83 31.47 -10.04 164,215 263,380 +13,850
Jun20 200309 35.59 35.59 28.57 31.94 -9.83 116,568 241,916 +2,901
Jul20 200309 37.64 37.64 29.29 32.46 -9.58 46,896 154,011 +4,190
Aug20 200309 38.98 38.98 30.00 33.04 -9.29 23,281 91,785 -1,750
Sep20 200309 36.90 36.91 30.59 33.66 -8.98 31,626 119,580 +4,294
Oct20 200309 39.00 39.00 31.22 34.25 -8.67 12,915 99,239 +2,324
Nov20 200309 39.00 39.00 31.90 34.86 -8.38 6,268 76,155 +986
Dec20 200309 38.47 38.47 32.44 35.47 -8.09 59,622 250,707 +3,340
Jan21 200309 42.82 42.82 33.09 36.00 -7.83 2,474 52,637 +471
Feb21 200309 42.24 42.24 33.61 36.50 -7.57 1,456 28,788 +6
Mar21 200309 42.42 42.52 34.15 37.00 -7.31 4,373 36,491 +535
Apr21 200309 38.20 40.01 35.15 37.48 -7.07 324 19,802 +152
May21 200309 44.62 44.62 35.59 37.93 -6.86 223 17,385 -4
Jun21 200309 43.99 43.99 35.58 38.35 -6.68 12,085 74,379 +1,201
Jul21 200309 38.03 41.02 36.47 38.74 -6.47 90 16,972 -34
Total Volume and Open Interest 1,219,703 2,233,315 +22,069
e-miNY Crude Oil(NYM)
Apr20 200309 35.550 35.550 27.325 31.125 -10.150 32,963 3,547 +67
May20 200309 39.200 39.200 27.850 31.475 -10.025 781 898 +1
Jun20 200309 39.550 39.550 28.600 31.950 -9.825 102 569 +12
Jul20 200309 34.000 35.550 29.275 32.450 -9.600 15 68 +11
Aug20 200309 40.700 40.700 29.950 33.050 -9.275 26 73 -2
Sep20 200309 35.050 36.800 31.300 33.650 -9.000 5 68 +4
Oct20 200309 40.100 40.100 31.875 34.250 -8.675 10 32 +1
Nov20 200309 35.750 37.200 34.150 34.850 -8.400 3 47 +1
Dec20 200309 42.675 42.675 32.625 35.475 -8.075 18 155 -1
Jan21 200309 37.300 38.550 33.550 36.000 -7.825 5 9 -2
Total Volume and Open Interest 33,929 5,567 +93
NY Harbor ULSD(NYM)
Apr20 200309 122.80 122.97 107.99 116.29 -22.23 73,234 115,242 +203
May20 200309 125.50 126.00 107.79 116.44 -21.77 54,889 71,170 +4,276
Jun20 200309 132.00 132.00 108.52 117.21 -21.47 51,127 55,244 +66
Jul20 200309 139.29 139.29 109.98 118.91 -20.85 17,671 32,889 +442
Aug20 200309 133.34 133.34 111.81 120.83 -20.37 9,729 17,684 +223
Sep20 200309 142.19 142.19 113.95 122.87 -19.98 5,322 18,056 -178
Oct20 200309 136.05 136.05 116.42 124.87 -19.63 2,746 12,806 +16
Nov20 200309 145.74 145.74 118.54 126.77 -19.25 1,856 10,010 +482
Dec20 200309 145.93 145.93 119.62 128.52 -18.86 10,077 32,768 -424
Jan21 200309 148.58 148.58 121.45 130.21 -18.49 1,412 13,012 +44
Feb21 200309 148.13 148.13 123.11 131.57 -18.17 843 5,981 -13
Mar21 200309 150.25 150.25 130.42 132.61 -17.90 1,369 4,439 -170
Apr21 200309 149.03 149.03 126.13 133.15 -17.49 210 2,244 +29
May21 200309 140.21 140.21 127.48 134.15 -17.13 111 1,126 +20
Total Volume and Open Interest 233,795 415,278 +5,651
RBOB Gasoline(NYM)
Apr20 200309 123.24 123.24 105.74 113.69 -25.21 85,300 124,916 -6,667
May20 200309 114.59 125.69 105.59 113.69 -24.42 58,505 79,319 -4,152
Jun20 200309 134.01 134.01 105.65 113.57 -23.97 34,533 45,373 -388
Jul20 200309 130.72 130.72 105.50 113.67 -23.18 19,515 35,139 +402
Aug20 200309 131.00 131.00 105.92 113.50 -22.34 8,972 14,444 +97
Sep20 200309 131.61 131.61 104.39 112.62 -21.59 9,080 25,718 +1,528
Oct20 200309 117.72 117.72 94.15 102.74 -19.99 2,985 12,353 +621
Nov20 200309 108.35 108.35 93.40 101.89 -19.16 2,113 12,110 +736
Dec20 200309 111.64 111.64 92.36 101.54 -18.38 5,401 23,483 -288
Jan21 200309 116.21 116.21 93.31 102.27 -17.75 225 3,251 +34
Total Volume and Open Interest 227,370 381,815 -7,854
e-miNY RBOB Gasoline(NYM)
Apr20 200309 113.69 113.69 113.69 113.69 -25.21 0 2 +0
May20 200309 113.69 113.69 113.69 113.69 -24.42      
Jun20 200309 113.57 113.57 113.57 113.57 -23.97      
Jul20 200309 113.67 113.67 113.67 113.67 -23.18      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr20 200309 1.678 1.830 1.610 1.778 +0.070 152,639 403,468 -9,522
May20 200309 1.720 1.874 1.657 1.819 +0.071 69,602 242,992 +7,263
Jun20 200309 1.789 1.951 1.731 1.895 +0.079 28,355 83,427 +1,287
Jul20 200309 1.874 2.042 1.822 1.987 +0.085 24,786 107,163 +203
Aug20 200309 1.914 2.082 1.865 2.028 +0.086 14,616 47,646 +1,917
Sep20 200309 1.936 2.094 1.876 2.041 +0.089 14,808 110,806 +1,403
Oct20 200309 1.979 2.140 1.924 2.088 +0.092 21,923 113,769 +185
Nov20 200309 2.127 2.279 2.072 2.234 +0.096 6,359 33,537 +856
Dec20 200309 2.330 2.511 2.305 2.467 +0.108 3,240 34,968 +216
Jan21 200309 2.437 2.624 2.421 2.581 +0.110 11,309 64,661 -236
Feb21 200309 2.425 2.585 2.389 2.545 +0.108 1,752 22,156 -32
Mar21 200309 2.330 2.480 2.294 2.440 +0.099 5,279 36,530 +1,275
Apr21 200309 2.105 2.229 2.070 2.206 +0.084 5,395 40,105 +1,484
May21 200309 2.091 2.201 2.057 2.186 +0.080 813 13,847 +27
Jun21 200309 2.137 2.239 2.109 2.229 +0.076 436 9,218 +30
Jul21 200309 2.195 2.284 2.165 2.276 +0.071 447 6,870 +213
Total Volume and Open Interest 364,110 1,440,714 +6,968
Brent Crude Oil(ICE)
May20 200309 38.28 38.34 31.02 34.36 -10.91 361,035 461,330 +3,583
Jun20 200309 38.90 38.90 31.74 35.10 -10.42 262,390 345,134 +9,377
Jul20 200309 40.65 40.65 32.58 35.78 -10.02 125,692 220,686 +4,576
Aug20 200309 40.00 40.00 33.43 36.44 -9.70 54,376 148,947 +1,091
Sep20 200309 39.47 39.88 34.10 37.06 -9.44 43,731 145,061 -967
Oct20 200309 39.84 40.40 34.77 37.66 -9.18 24,076 95,535 +271
Nov20 200309 39.88 40.91 35.42 38.26 -8.93 15,571 69,953 -661
Dec20 200309 44.56 44.56 36.02 38.84 -8.69 92,055 270,101 +3,131
Jan21 200309 47.50 47.50 36.67 39.41 -8.45 2,868 68,960 -411
Feb21 200309 39.02 40.92 37.50 39.95 -8.23 1,894 53,539 +477
Mar21 200309 39.73 42.30 39.48 40.50 -7.98 5,372 45,040 +2,142
Apr21 200309 41.24 41.25 41.05 41.05 -7.74 2,449 26,433 -577
May21 200309 43.03 43.05 41.18 41.55 -7.50 556 22,218 -43
Jun21 200309 42.25 44.09 39.49 42.03 -7.25 11,862 91,048 -235
Total Volume and Open Interest 1,038,690 2,500,022 +24,788
Gas Oil(ICE)
Mar20 200309 396.00 396.00 315.75 359.25 -54.00 74,808 87,578 -5,085
Apr20 200309 379.00 379.00 314.50 358.00 -55.00 142,226 174,136 +2,971
May20 200309 377.50 377.50 316.50 360.25 -55.00 88,010 125,036 +7,190
Jun20 200309 381.00 381.00 317.00 363.50 -54.75 74,828 111,547 +7,180
Jul20 200309 385.00 385.00 324.25 368.00 -53.75 27,774 49,116 +20
Aug20 200309 389.50 389.50 335.50 373.25 -52.75 15,296 36,704 -386
Sep20 200309 394.00 394.00 340.50 378.25 -52.00 11,631 40,412 -5
Oct20 200309 399.00 399.00 346.00 383.25 -51.50 5,343 36,133 +387
Nov20 200309 410.00 410.00 348.75 386.00 -50.75 2,404 21,191 -173
Dec20 200309 403.25 419.00 351.25 388.00 -50.25 21,177 81,523 +2,852
Total Volume and Open Interest 473,383 910,739 +15,633
Ethanol(CBOT)
Apr20 200309 1.240 1.240 1.180 1.210 -0.031 13 356 -2
May20 200309 1.234 1.251 1.208 1.231 -0.031 12 78 +5
Jun20 200309 1.246 1.246 1.246 1.246 -0.031 0 12 +0
Jul20 200309 1.246 1.246 1.246 1.246 -0.031      
Aug20 200309 1.246 1.246 1.246 1.246 -0.031      
Sep20 200309 1.246 1.246 1.246 1.246 -0.031      
Oct20 200309 1.246 1.246 1.246 1.246 -0.031      
Nov20 200309 1.246 1.246 1.246 1.246 -0.031      
Total Volume and Open Interest 25 446 +3
WTI Crude Oil(ICE)
Apr20 200309 34.50 34.89 27.35 31.13 -10.15 34,357 57,396 +375
May20 200309 34.65 35.18 27.84 31.47 -10.04 59,187 77,348 +1,946
Jun20 200309 40.40 40.40 28.59 31.94 -9.83 50,379 88,686 +1,317
Jul20 200309 39.39 39.39 29.39 32.46 -9.58 23,964 41,359 +842
Aug20 200309 39.71 39.71 30.03 33.04 -9.29 6,812 18,370 +696
Sep20 200309 39.80 40.72 31.14 33.66 -8.98 6,396 31,840 +204
Oct20 200309 36.46 37.16 32.01 34.25 -8.67 2,235 17,723 +1,126
Nov20 200309 37.02 37.67 32.86 34.86 -8.38 1,858 13,588 -178
Dec20 200309 39.30 40.22 32.52 35.47 -8.09 19,673 95,838 +1,049
Jan21 200309 36.24 36.24 36.00 36.00 -7.83 168 6,581 -28
Feb21 200309 37.00 37.00 36.33 36.50 -7.57 279 4,386 -9
Mar21 200309 37.00 37.00 37.00 37.00 -7.31 380 6,144 -23
Apr21 200309 37.48 37.48 37.48 37.48 -7.07 33 4,034 +0
May21 200309 37.93 37.93 37.93 37.93 -6.86 41 3,744 +26
Jun21 200309 40.10 40.39 37.81 38.35 -6.68 2,599 26,755 +342
Jul21 200309 38.74 38.74 38.74 38.74 -6.47 13 5,059 +2
Total Volume and Open Interest 212,820 622,778 +8,229
US Dollar Index(ICE)
Mar20 200309 95.720 95.780 94.610 94.870 -1.065 24,401 37,805 +1,080
Jun20 200309 95.650 95.685 94.530 94.745 -1.040 975 2,355 +110
Sep20 200309 94.900 95.200 94.670 94.670 -1.013 33 193 +33
Total Volume and Open Interest 25,413 40,562 +1,225
Australian Dollar(CME)
Mar20 200309 65.94 66.86 63.12 66.01 -0.39 117,597 214,399 +7,350
Jun20 200309 66.00 66.80 63.08 65.95 -0.44 6,108 15,504 +1,661
Sep20 200309 66.20 66.60 63.12 65.89 -0.48 68 381 +50
Total Volume and Open Interest 124,476 232,560 +9,200
British Pound(CME)
Mar20 200309 130.80 132.03 130.36 131.14 +0.96 116,660 180,025 -7,452
Jun20 200309 130.86 132.12 130.47 131.25 +0.95 26,394 30,953 +9,609
Sep20 200309 130.80 132.11 130.57 131.28 +0.90 130 1,342 +13
Total Volume and Open Interest 143,852 215,365 +2,224
Canadian Dollar(CME)
Mar20 200309 73.66 73.98 72.68 73.38 -1.10 92,753 142,850 +4,884
Jun20 200309 73.93 73.96 72.65 73.36 -1.10 23,422 20,926 +5,724
Sep20 200309 73.97 73.97 72.66 73.34 -1.09 422 1,694 +145
Dec20 200309 74.07 74.07 72.95 73.33 -1.06 66 1,755 +57
Total Volume and Open Interest 117,288 169,673 +10,658
Japanese Yen(CME)
Mar20 200309 95.77 98.87 95.65 97.96 +2.86 228,196 169,217 -7,142
Jun20 200309 96.15 99.21 96.00 98.33 +2.90 16,723 16,286 +5,382
Sep20 200309 96.57 99.39 96.44 98.60 +2.88 32 343 +23
Total Volume and Open Interest 245,336 187,242 -1,743
Swiss Franc(CME)
Mar20 200309 107.28 108.95 107.20 108.29 +1.47 50,609 46,998 -986
Jun20 200309 107.78 109.43 107.72 108.79 +1.47 1,158 4,770 +121
Sep20 200309 109.26 109.72 108.45 109.25 +1.47 16 66 +13
Total Volume and Open Interest 51,790 51,844 -850
EuroFX(CME)
Mar20 200309 113.49 115.02 113.44 114.66 +1.44 336,945 581,073 +12,993
Jun20 200309 113.92 115.45 113.82 115.09 +1.45 43,983 74,302 +15,941
Sep20 200309 114.29 115.72 114.28 115.42 +1.43 349 2,497 -68
Total Volume and Open Interest 383,870 663,626 +29,375
Mexican Peso(CME)
Mar20 200309 487.00 487.00 450.25 470.88 -24.25 112,854 221,707 -7,444
Apr20 200309 482.50 482.50 452.00 468.75 -24.13 1 10 -1
Total Volume and Open Interest 120,710 233,366 -1,695
Brazilian Real(CME)
Apr20 200309 214.50 215.55 208.15 211.00 -4.55 12,141 52,175 +365
May20 200309 215.60 215.60 207.55 210.55 -4.65 127 140 +7
Jun20 200309 208.50 211.05 206.40 210.15 -4.70 123 2,818 -11
Jul20 200309 209.85 209.85 207.95 209.85 -4.60      
Total Volume and Open Interest 12,391 55,253 +361
30-Year T-Bonds(CBOT)
Mar20 200309 182~210 193~060 182~210 186~300 +5~310 8,948 15,269 -7,184
Jun20 200309 180~170 191~220 180~170 185~190 +5~290 560,425 1,211,513 +7,607
Sep20 200309 183~090 190~070 183~090 183~090 +4~250 31 176 -12
Total Volume and Open Interest 569,404 1,226,958 +411
10-Year T-Notes(CBOT)
Mar20 200309 138~175 140~235 138~160 139~095 +1~080 22,117 26,334 -8,549
Jun20 200309 138~160 140~240 138~150 139~145 +1~170 2,438,978 3,821,313 -18,433
Sep20 200309 139~010 139~010 139~010 139~010 +1~170 0 2 +0
Total Volume and Open Interest 2,461,095 3,847,649 -26,982
5-Year T-Notes(CBOT)
Mar20 200309 124~092 125~070 124~092 124~172 +0~180 41,870 52,208 -14,415
Jun20 200309 124~244 125~286 124~242 125~084 +0~254 1,682,417 4,511,735 +21,065
Sep20 200309 125~084 125~084 125~084 125~084 +0~254      
Total Volume and Open Interest 1,724,287 4,563,943 +6,650
2 Year T-Notes(CBOT)
Mar20 200309 110~023 110~030 109~251 109~295 +0~082 20,979 63,034 -15,022
Jun20 200309 109~293 110~107 109~293 110~066 +0~117 1,116,334 3,199,981 +30,231
Sep20 200309 110~066 110~066 110~066 110~066 +0~117 1 2 +0
Total Volume and Open Interest 1,137,314 3,263,017 +15,209
Eurodollars(CME)
Mar20 200309 99.090 99.310 99.090 99.247 +0.182 710,843 1,490,709 -65,668
Jun20 200309 99.420 99.585 99.415 99.555 +0.175 953,803 1,604,447 -14,391
Sep20 200309 99.515 99.620 99.505 99.590 +0.120 854,770 1,385,778 +34,554
Dec20 200309 99.485 99.615 99.485 99.570 +0.135 562,771 1,231,720 +322
Mar21 200309 99.520 99.655 99.520 99.605 +0.115 532,691 1,032,721 +25,055
Jun21 200309 99.510 99.640 99.500 99.575 +0.110 436,272 900,868 -14,382
Sep21 200309 99.495 99.625 99.480 99.565 +0.115 429,136 766,746 -5,804
Dec21 200309 99.460 99.600 99.445 99.530 +0.115 319,607 749,668 +1,318
Mar22 200309 99.430 99.580 99.420 99.510 +0.115 206,613 531,711 +1,486
Jun22 200309 99.405 99.550 99.380 99.475 +0.115 187,971 390,866 +12,903
Sep22 200309 99.375 99.535 99.355 99.450 +0.115 155,742 328,616 +4,439
Dec22 200309 99.325 99.500 99.315 99.410 +0.115 135,152 290,642 +695
Mar23 200309 99.330 99.500 99.300 99.405 +0.125 102,670 367,628 +16,910
Jun23 200309 99.305 99.500 99.280 99.395 +0.130 98,615 163,739 +16,805
Sep23 200309 99.300 99.495 99.260 99.385 +0.140 72,973 113,045 +2,863
Dec23 200309 99.270 99.480 99.235 99.365 +0.145 67,689 105,549 +962
Mar24 200309 99.260 99.485 99.230 99.365 +0.145 44,102 115,796 +1,091
Jun24 200309 99.265 99.485 99.220 99.355 +0.145 38,900 69,581 -77
Total Volume and Open Interest 6,050,292 11,977,362 +19,218
Ultra T-Bond(CBOT)
Mar20 200309 231~17 247~04 227~13 231~19 +7~15 12,731 8,250 -4,529
Jun20 200309 228~05 249~00 228~05 234~19 +9~13 254,333 1,154,199 +243
Sep20 200309 234~19 234~19 234~19 234~19 +9~13      
Total Volume and Open Interest 267,064 1,162,449 -4,286
Ultra 10-Yr T-Note(CBOT)
Mar20 200309 159~050 161~245 157~255 158~280 +2~195 5,159 3,785 -3,094
Jun20 200309 156~215 161~170 156~215 158~240 +2~275 308,233 902,056 +3,061
Sep20 200309 158~240 158~240 158~240 158~240 +2~275      
Total Volume and Open Interest 313,392 905,841 -33
30 Day Federal Funds(CBOT)
Mar20 200309 99.135 99.440 99.135 99.250 +0.128 87,519 253,007 +1,974
Apr20 200309 99.580 99.790 99.565 99.695 +0.205 241,151 390,261 +26,635
May20 200309 99.675 99.865 99.675 99.805 +0.190 176,407 285,322 +16,594
Jun20 200309 99.725 99.890 99.715 99.850 +0.175 50,853 168,465 +9,359
Jul20 200309 99.755 99.920 99.755 99.885 +0.160 130,637 209,872 +5,181
Aug20 200309 99.800 99.935 99.800 99.895 +0.145 84,356 110,337 +5,847
Total Volume and Open Interest 1,083,295 1,864,368 +102,411
Japanese Govt Bonds(SGX)
Mar20 200309 154.90 155.86 154.80 155.63 +1.62 848 15,919 -303
Jun20 200309 155.30 155.98 154.89 155.82 +1.79 57 522 +25
Sep20 200309 155.82 155.82 155.82 155.82 +1.79      
Total Volume and Open Interest 905 16,441 -278
Euro-Buxl(EUREX)
Jun20 200309 227.38 240.34 227.26 232.04 +6.88 87,227 258,731 -3,958
Sep20 200309 237.04 237.04 237.04 237.04 +6.88 0 3 +0
Dec20 200309 237.04 237.04 237.04 237.04        
Euro-Bund(EUREX)
Jun20 200309 177.21 179.31 177.05 178.23 +1.71 1,019,517 1,673,255 +137,041
Sep20 200309 181.24 182.09 181.20 181.65 +1.71 63 246 +61
Dec20 200309 181.65 181.65 181.65 181.65        
Euro-Bobl(EUREX)
Jun20 200309 136.90 137.71 136.77 137.38 +0.76 566,844 1,136,997 +32,175
Sep20 200309 136.98 136.98 136.98 136.98 +0.89 0 329 +0
Dec20 200309 136.98 136.98 136.98 136.98        
Euro-Schatz(EUREX)
Jun20 200309 112.57 112.90 112.55 112.82 +0.29 482,172 1,488,290 +76,761
Sep20 200309 112.86 112.86 112.86 112.86 +0.29 65 65 +65
Dec20 200309 112.86 112.86 112.86 112.86        
3-Mth Euribor(EUREX)
Mar20 200309 100.505 100.505 100.505 100.505 +0.015 0 1,562 +0
Jun20 200309 100.525 100.525 100.525 100.525 +0.015 6 1,061 -6
Sep20 200309 100.580 100.580 100.580 100.580 +0.030 0 779 +0
Total Volume and Open Interest 12 5,796 -12
Long Gilt(LIFFE)
Mar20 200309 140~09 140~10 139~19 139~19 +0~18 1,042 9,389 -41
Jun20 200309 138~28 139~27 138~15 138~20 +0~18 242,936 622,186 +5,172
Total Volume and Open Interest 243,978 631,575 +5,131
3-Mth Short Sterling(LIFFE)
Mar20 200309 99.53 99.57 99.50 99.52 +0.05 270,018 692,837 -14,619
Jun20 200309 99.61 99.64 99.57 99.58 +0.02 199,776 790,994 +10,907
Sep20 200309 99.66 99.67 99.58 99.60 +0.00 93,557 578,143 -4,027
Dec20 200309 99.66 99.66 99.58 99.61 +0.01 88,427 656,124 -1,761
Mar21 200309 99.68 99.68 99.61 99.62 unch 83,406 405,786 +6,983
Jun21 200309 99.68 99.69 99.61 99.63 unch 79,906 342,075 +7,794
Total Volume and Open Interest 1,242,119 4,693,185 +7,976
3-Mth Euribor(LIFFE)
Mar20 200309 100.490 100.515 100.475 100.500 +0.015 120,320 582,130 -2,117
Jun20 200309 100.510 100.560 100.480 100.530 +0.025 151,591 437,840 +8,195
Sep20 200309 100.545 100.615 100.525 100.580 +0.035 109,651 461,251 -12,740
Total Volume and Open Interest 1,209,161 4,214,914 +11,027
3-Mth Aus T-Bills(SFE)
Mar20 200309 99.33 99.37 99.29 99.32 -0.02 20,038 78,549 -4,382
Jun20 200309 99.48 99.50 99.38 99.46 -0.03 20,481 177,447 -8,012
Sep20 200309 99.52 99.53 99.43 99.50 -0.04 24,770 182,043 -5,844
Dec20 200309 99.54 99.54 99.46 99.50 -0.05 15,725 153,082 -2,617
Mar21 200309 99.56 99.57 99.50 99.52 -0.06 13,371 142,143 +1,259
Jun21 200309 99.55 99.56 99.49 99.51 -0.05 6,497 87,943 -628
Sep21 200309 99.54 99.56 99.50 99.50 -0.06 6,366 64,695 +1,127
Dec21 200309 99.51 99.53 99.47 99.48 -0.05 6,641 44,196 +1,105
Mar22 200309 99.50 99.50 99.46 99.46 -0.05 812 6,481 +230
Jun22 200309 99.46 99.46 99.44 99.44 -0.05 150 1,821 +0
Total Volume and Open Interest 114,951 939,785 -17,763
10-Year Aus T-Bonds(SFE)
Mar20 200309 99.32 99.46 99.29 99.40 +0.07 233,284 1,336,319 +4,419
Jun20 200309 99.32 99.46 99.30 99.40 +0.07 4,062 18,436 +3,315
Total Volume and Open Interest 237,346 1,354,755 +7,734
3-Year Aus T-Bonds(SFE)
Mar20 200309 99.62 99.68 99.58 99.62 -0.01 340,135 1,267,765 -11,093
Jun20 200309 99.65 99.75 99.64 99.67 -0.00 2,281 6,847 +1,931
Total Volume and Open Interest 342,416 1,274,612 -9,162
Gold(CMX)
Apr20 200309 1692.6 1704.3 1658.0 1675.7 +3.3 362,995 446,525 +942
Jun20 200309 1694.5 1707.8 1660.8 1678.6 +2.5 27,670 142,729 +9,674
Aug20 200309 1701.4 1708.0 1665.0 1681.0 +1.7 4,707 35,049 +198
Oct20 200309 1702.6 1711.3 1670.0 1682.8 +1.5 594 11,210 -370
Dec20 200309 1700.0 1712.1 1666.8 1684.1 +1.1 2,365 34,919 +1,056
Feb21 200309 1697.0 1713.8 1679.3 1685.6 +0.5 421 11,788 +157
Apr21 200309 1709.9 1710.1 1672.9 1687.3 +0.3 178 1,980 +3
Jun21 200309 1709.3 1709.3 1688.9 1688.9 +0.3 56 2,551 +53
Aug21 200309 1691.5 1691.5 1691.5 1691.5 -0.1 0 49 +0
Oct21 200309 1694.3 1694.3 1694.3 1694.3 -0.7 0 6 +0
Dec21 200309 1694.0 1701.3 1680.0 1695.1 -0.7 59 1,581 -36
Total Volume and Open Interest 399,393 688,681 +11,405
Silver(CMX)
Mar20 200309 1743.5 1743.5 1657.0 1700.1 -21.3 66 770 -25
May20 200309 1749.0 1761.5 1655.0 1705.4 -20.9 53,480 141,675 +1,510
Jul20 200309 1750.5 1764.5 1659.5 1709.4 -22.1 2,996 31,678 +177
Sep20 200309 1747.5 1765.0 1672.0 1713.8 -22.6 818 9,798 +149
Dec20 200309 1767.5 1775.0 1672.0 1718.6 -23.0 547 11,303 +35
Mar21 200309 1706.0 1722.6 1705.5 1722.6 -24.3 383 1,301 +281
May21 200309 1725.2 1725.2 1725.2 1725.2 -25.3 0 37 +0
Total Volume and Open Interest 58,638 197,370 +2,172
Platinum(NYMEX)
Apr20 200309 904.6 916.1 860.9 862.8 -33.6 20,911 58,877 -1,848
Jul20 200309 910.0 919.0 863.0 865.5 -34.8 1,959 20,812 +1,180
Oct20 200309 907.0 907.0 867.3 867.8 -34.4 58 1,082 +18
Jan21 200309 894.7 897.3 870.9 870.9 -33.5 24 134 +19
Total Volume and Open Interest 22,953 80,915 -630
Palladium(NYMEX)
Mar20 200309 2420.00 2423.40 2390.00 2423.40 -33.50 1 24 -1
Jun20 200309 2469.90 2478.10 2250.00 2405.70 -33.50 2,494 11,355 +77
Sep20 200309 2390.70 2393.60 2237.60 2390.90 -35.40 71 1,177 +2
Total Volume and Open Interest 2,568 12,989 +77
Copper(CMX)
Mar20 200309 254.20 254.20 247.95 252.40 -4.90 491 3,457 -182
May20 200309 253.50 253.50 245.65 251.05 -5.00 62,318 141,206 -836
Jul20 200309 254.00 254.00 245.80 251.20 -4.85 6,165 41,386 -745
Sep20 200309 254.50 254.50 246.45 251.75 -4.85 3,728 26,886 +1,215
Dec20 200309 255.00 255.00 247.20 252.70 -4.80 1,996 17,487 -299
Total Volume and Open Interest 75,449 242,703 -901
E-mini DJIA Index(CBOT)
Mar20 200309 25356 25356 23549 23877 -1912 461,258 86,844 -3,490
Jun20 200309 25088 25088 23399 23739 -1928 2,638 2,916 +832
Sep20 200309 24458 24509 23465 23664 -1932 21 75 +4
Dec20 200309 23454 23454 23454 23454 -2040 0 4 +0
Total Volume and Open Interest 463,917 89,839 -2,654
S & P 500(CME)
Mar20 200309 2878.50 2881.50 2725.00 2747.75 -216.25 6,731 78,868 +4,817
Jun20 200309 2742.00 2742.00 2735.25 2735.25 -218.50 1 174 -1
Sep20 200309 2723.25 2723.25 2723.25 2723.25 -220.25 0 11 +0
Dec20 200309 2735.75 2735.75 2735.75 2735.75 -207.50      
Total Volume and Open Interest 6,732 79,127 +4,816
S & P 500 E-Mini(CME)
Mar20 200309 2916.00 2916.00 2715.00 2747.75 -216.25 2,807,262 2,863,349 +7,040
Jun20 200309 2901.25 2907.25 2698.00 2735.25 -218.50 121,737 188,094 +28,204
Sep20 200309 2919.75 2919.75 2693.25 2723.25 -220.25 1,609 3,820 +239
Dec20 200309 2805.00 2805.00 2735.75 2735.75 -207.50 0 2,461 +0
Total Volume and Open Interest 2,930,610 3,057,789 +35,483
NASDAQ 100 E-Mini(CME)
Mar20 200309 8369.00 8375.00 7819.00 7951.50 -551.75 954,104 198,929 -5,765
Jun20 200309 8393.25 8393.25 7809.75 7938.50 -556.50 7,434 13,486 +2,545
Sep20 200309 8271.00 8271.00 7841.25 7927.50 -563.75 22 204 +5
Total Volume and Open Interest 961,560 212,633 -3,215
S&P Midcap 400(CME) e-Mini
Mar20 200309 1775.50 1775.50 1618.80 1628.30 -167.40 32,552 71,809 +351
Jun20 200309 1727.00 1727.00 1612.60 1620.50 -169.60 58 123 +57
Sep20 200309 1638.30 1638.30 1638.30 1638.30 -166.30      
Total Volume and Open Interest 32,610 71,932 +408
Volatility Index(CBOE)
Mar20 200309 38.90 53.15 38.75 44.38 +8.60 194,296 154,911 -3,609
Apr20 200309 32.30 41.96 32.07 36.23 +5.90 131,577 151,361 +16,397
May20 200309 27.62 34.25 27.37 30.08 +3.80 45,757 52,704 +2,128
Jun20 200309 26.55 30.75 26.05 27.78 +3.10 20,579 28,530 +1,083
Total Volume and Open Interest 414,960 455,269 +15,835
S & P 600(CME)
Mar20 200309 783.40 783.40 783.40 783.40 -83.50      
Jun20 200309 783.90 783.90 783.90 783.90 -83.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200309 1419.80 1419.80 1301.20 1314.00 -130.60 231,363 469,953 +9,761
Jun20 200309 1422.10 1422.10 1297.10 1309.30 -131.40 3,052 7,163 +2,051
Sep20 200309 1305.30 1305.30 1305.30 1305.30 -143.40 0 11 +0
Total Volume and Open Interest 234,415 477,127 +11,812
Nikkei 225(CME)
Mar20 200309 20150 20150 18520 18890 -1550 16,150 15,650 -173
Jun20 200309 20080 20080 18505 18810 -1520 1,135 1,066 +108
Total Volume and Open Interest 17,285 16,716 -65
Nikkei 225(SGX)
Mar20 200309 20700 20795 19395 19450 -1855 208,531 200,615 -2,749
Jun20 200309 20595 20595 19200 19215 -1915 1,510 6,935 +144
Sep20 200309 19235 19235 19235 19235 -1855 1 11 +1
Total Volume and Open Interest 210,835 243,005 -2,109
Nikkei 225 Mini(JPX)
Mar20 200309 20675 20750 19410 19410 -1300 1,499,324 499,055 +4,082
Jun20 200309 20485 20555 19220 19240 -1930 240,150 46,897 +1,033
Sep20 200309 20420 20470 19160 19160 -1950 1,118 2,641 +48
Total Volume and Open Interest 2,825,720 642,265 +15,847
Nikkei 225(JPX)
Mar20 200309 20670 20740 19410 19410 -1300 112,247 296,563 +4,172
Jun20 200309 20490 20550 19220 19240 -1280 11,501 67,898 +15,841
Sep20 200309 20300 20300 19160 19160 -1300 26 3,291 +6
Total Volume and Open Interest 123,813 459,885 +21,200
Nikkei 225(CME) Yen
Mar20 200309 20110 20110 18505 18875 -1555 66,428 51,713 +1,515
Jun20 200309 19925 19925 18315 18680 -1560 1,917 1,769 +525
Sep20 200309 18740 18740 18740 18740 -1500      
Total Volume and Open Interest 68,345 53,482 +2,040
Nikkei 225(CME) e-Mini Yen
Mar20 200309 18880 18880 18880 18880 -1550 0 3 +0
Jun20 200309 18680 18680 18680 18680 -1560      
Sep20 200309 18740 18740 18740 18740 -1500      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Mar20 200309 4791.0 4865.0 4566.5 4705.5 -432.5 156,388 360,817 +360,817
Apr20 200309 4732.0 4828.5 4576.5 4692.0 -432.5 72 15,631 +15,631
May20 200309 4617.5 4617.5 4617.5 4617.5 -432.5      
Jun20 200309 4619.0 4645.5 4560.5 4560.5 -432.5 0 3,014 +3,014
Total Volume and Open Interest 159,460 449,469 +4,030
Hang Seng Index(HKFE)
Mar20 200309 26007 26014 24814 24850 -1160 206,953 108,057 -1,915
Apr20 200309 26018 26018 24820 24841 -1185 1,649 1,333 +373
Total Volume and Open Interest 209,777 120,512 -1,184
DAX(EUREX)
Mar20 200309 11046.0 11092.0 10350.0 10685.5 -859.5 180,676 118,076 +4,816
Jun20 200309 11095.0 11096.5 10355.5 10690.5 -867.0 1,284 4,125 +811
Sep20 200309 11048.5 11048.5 10667.5 10667.5 -867.0 49 250 +6
Total Volume and Open Interest 182,009 122,451 +5,633
Mini-DAX(EUREX)
Mar20 200309 11077.0 11092.0 10337.0 10685.5 -859.5 140,038 23,353 +1,907
Jun20 200309 10905.0 11095.0 10346.0 10690.5 -867.0 545 898 +38
Sep20 200309 10890.0 10915.0 10367.0 10667.5 -867.0 39 251 +7
Total Volume and Open Interest 140,622 24,502 +1,952
DJ EuroSTOXX 50(EUREX)
Mar20 200309 3096 3104 2869 2975 -258 2,285,102 4,385,670 +25,996
Jun20 200309 3058 3058 2793 2898 -254 313,619 627,843 -4,410
Sep20 200309 3001 3001 2797 2882 -255 5,016 22,463 +5,003
Total Volume and Open Interest 2,603,737 5,133,945 +26,589
Swiss Market Index(EUREX)
Mar20 200309 9223 9426 8835 9196 -488 91,255 237,387 +4,747
Jun20 200309 9036 9215 8654 9007 -485 1,902 33,355 +884
Sep20 200309 9012 9073 8810 8960 -488 109 211 -5
Total Volume and Open Interest 93,266 270,953 +5,626
FT-SE 100(EURONEXT)
Mar20 200309 6281.50 6282.00 5803.50 5990.50 -473.00 169,128 730,789 +1,843
Jun20 200309 6112.00 6112.00 5725.00 5906.00 -469.50 466 4,403 +116
Sep20 200309 5755.50 5871.00 5710.00 5831.00 -467.50 0 28 +0
Total Volume and Open Interest 169,594 735,270 +1,959
SPI 200(SFE)
Mar20 200309 6220.0 6230.0 5690.0 5705.0 -501.0 81,790 417,216 -3,765
Jun20 200309 6096.0 6096.0 5665.0 5677.0 -501.0 66 12,136 +41
Sep20 200309 5771.0 5771.0 5593.0 5593.0 -501.0 0 30 +0
Total Volume and Open Interest 81,857 429,998 -3,724
FTSE MIB(ISE)
Mar20 200309 19070.00 19120.00 17760.00 18542.00 -2302.00 52,117 126,085 -405
Jun20 200309 17350.00 18500.00 17305.00 18000.00 -2257.00 1,093 4,950 -83
Sep20 200309 18085.00 18250.00 17823.00 17823.00 -2264.00 1 55 +1
Total Volume and Open Interest 53,211 131,090 -487
KOSPI 200(KFE)
Mar20 200309 265.40 267.35 261.25 262.35 -11.85 384,310 325,166 +1,780
Jun20 200309 265.75 267.35 261.15 262.00 -12.30 5,524 51,552 +2,926
Sep20 200309 265.00 267.05 262.00 262.30 -12.10 34 2,322 +13
Total Volume and Open Interest 389,879 420,295 +4,721
GSCI(CME)
Mar20 200309 303.30 315.10 301.95 305.25 -41.55 53 8,695 -30
Apr20 200309 308.55 309.25 307.40 308.55 -40.40 24 16 +16
May20 200309 310.05 310.05 310.05 310.05 -41.55      
Total Volume and Open Interest 77 8,711 -14
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!