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 23, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May20 200323 860.00 885.25 858.25 884.00 +21.50 146,051 286,518 -3,804
Jul20 200323 861.50 886.50 860.75 885.50 +20.75 86,016 176,075 -1,938
Aug20 200323 862.50 885.50 862.25 884.75 +19.50 9,270 18,558 +694
Sep20 200323 859.50 876.50 856.00 875.25 +13.50 6,279 19,864 +326
Nov20 200323 858.50 873.25 858.00 872.50 +11.75 53,617 110,321 -1,174
Jan21 200323 858.25 872.25 858.00 870.75 +10.75 16,131 31,946 +1,228
Mar21 200323 836.75 851.00 836.75 845.25 +4.00 24,971 90,722 -552
May21 200323 845.00 854.75 841.25 846.75 +1.75 7,694 19,468 +52
Jul21 200323 854.00 863.75 850.50 856.00 +1.75 6,527 16,123 +1,747
Aug21 200323 860.50 862.75 850.75 855.75 +0.50 162 668 +66
Sep21 200323 853.25 858.25 852.50 853.25 -0.75 70 279 +28
Nov21 200323 855.25 863.00 846.50 852.00 -2.00 3,774 12,394 +1,364
Jan22 200323 859.75 859.75 859.75 859.75 -2.25 0 50 +0
Mar22 200323 862.00 862.00 862.00 862.00 -2.25 0 32 +0
Total Volume and Open Interest 360,568 783,226 -1,959
Soybean Meal(CBOT)
May20 200323 324.50 335.20 324.00 333.60 +8.40 100,866 162,130 -5,792
Jul20 200323 314.30 324.40 314.00 324.00 +9.60 57,651 88,549 -147
Aug20 200323 307.40 315.80 307.30 315.10 +7.80 9,961 20,145 +269
Sep20 200323 305.50 312.70 305.50 311.60 +6.40 6,115 17,507 +650
Oct20 200323 305.60 311.10 304.90 310.10 +5.80 8,749 14,623 +472
Dec20 200323 307.00 312.30 305.90 311.30 +5.60 29,919 54,370 -1,664
Jan21 200323 305.80 308.80 304.50 308.00 +4.20 3,964 6,743 -922
Mar21 200323 296.00 298.60 294.60 295.50 +0.10 6,996 22,456 +762
May21 200323 296.30 299.00 293.30 294.50 -0.40 2,365 12,832 +256
Jul21 200323 299.00 301.60 296.80 297.10 -0.50 1,768 6,433 +768
Total Volume and Open Interest 229,282 412,398 -4,956
Soybean Oil(CBOT)
May20 200323 25.50 26.21 25.25 26.14 +0.50 78,654 164,499 -1,019
Jul20 200323 25.84 26.47 25.56 26.40 +0.46 40,953 108,827 +2,255
Aug20 200323 25.80 26.60 25.72 26.54 +0.45 10,266 34,717 +906
Sep20 200323 26.16 26.74 25.88 26.68 +0.42 6,891 27,538 +301
Oct20 200323 26.32 26.91 26.09 26.85 +0.39 4,441 15,990 +413
Dec20 200323 26.78 27.27 26.43 27.22 +0.41 18,212 62,953 -1,626
Jan21 200323 27.06 27.54 26.76 27.49 +0.40 1,665 10,026 +113
Mar21 200323 27.33 27.72 27.03 27.68 +0.35 5,276 17,958 +426
May21 200323 27.64 27.94 27.32 27.90 +0.26 1,659 11,069 +112
Jul21 200323 27.99 28.26 27.66 28.21 +0.22 1,330 5,689 +359
Total Volume and Open Interest 170,217 464,735 +2,415
Canola(WCE)
Mar20 200313 454.2 454.2 454.2 454.2 +2.6      
May20 200323 461.9 468.0 460.0 467.5 +5.6 12,668 77,496 -2,681
Jul20 200323 469.4 476.0 467.8 475.6 +6.1 10,149 51,649 +1,784
Nov20 200323 477.0 483.3 475.9 483.0 +5.3 4,292 46,212 -521
Jan21 200323 484.4 490.0 484.4 489.8 +4.9 661 3,995 -24
Total Volume and Open Interest 27,880 180,735 -1,396
Corn(CBOT)
May20 200323 340.25 345.50 338.25 343.50 -0.25 223,252 498,392 -22,276
Jul20 200323 346.50 351.25 344.50 349.50 unch 113,867 376,963 -5,161
Sep20 200323 352.00 357.00 350.50 355.25 +0.50 42,385 176,339 -1,768
Dec20 200323 360.50 365.50 359.50 364.25 +1.00 81,536 254,058 -5,498
Mar21 200323 372.00 375.50 370.50 374.50 +1.25 13,138 30,150 +269
May21 200323 375.50 379.50 375.50 378.75 +1.25 4,235 7,350 -89
Jul21 200323 377.25 380.75 377.25 380.25 +0.75 6,329 30,743 +2,135
Sep21 200323 371.00 373.50 368.50 372.75 -0.75 1,505 6,339 +647
Dec21 200323 377.50 380.75 375.00 379.25 -0.25 5,559 26,874 +1,402
Mar22 200323 393.50 393.50 389.00 393.25 +1.25 72 660 -3
Total Volume and Open Interest 491,967 1,409,138 -30,311
Wheat(CBOT)
May20 200323 539.50 563.25 537.25 562.50 +23.25 103,082 147,939 -4,760
Jul20 200323 536.50 558.00 534.50 555.75 +20.00 61,386 97,951 -3,837
Sep20 200323 538.25 558.50 537.00 555.75 +17.50 29,998 54,806 -2,552
Dec20 200323 547.75 565.00 545.00 562.25 +15.50 18,047 46,271 -1,672
Mar21 200323 551.75 570.25 551.50 566.50 +12.25 3,756 12,045 +142
May21 200323 551.00 565.00 547.50 562.00 +9.75 1,166 2,504 +190
Total Volume and Open Interest 219,109 367,905 -12,054
Wheat(KCBT)
May20 200323 472.25 491.75 468.00 489.50 +20.50 53,085 106,414 -5,412
Jul20 200323 474.50 495.00 472.50 493.25 +20.75 36,105 65,556 -5,278
Sep20 200323 480.75 501.00 479.50 499.50 +19.75 13,091 23,665 -1,419
Dec20 200323 491.25 509.75 490.00 508.25 +17.50 8,449 30,452 -903
Mar21 200323 500.50 517.25 500.00 515.75 +15.50 1,385 6,779 -121
May21 200323 517.50 521.50 513.50 519.75 +14.50 493 1,633 +2
Jul21 200323 507.50 512.25 505.00 510.25 +11.25 258 363 +61
Total Volume and Open Interest 112,885 234,903 -13,053
Wheat(MGE)
May20 200323 521.00 534.75 520.00 530.25 +9.25 10,369 35,016 -1,807
Jul20 200323 530.00 543.75 529.00 538.50 +8.75 6,147 18,439 +608
Sep20 200323 538.00 551.75 537.25 546.25 +8.00 3,085 9,460 +283
Dec20 200323 550.00 563.50 549.25 557.75 +7.25 1,612 6,662 +308
Mar21 200323 563.75 575.50 563.75 570.50 +7.00 570 2,895 +104
May21 200323 575.00 583.25 575.00 577.00 +5.75 128 1,008 -12
Total Volume and Open Interest 21,944 73,520 -487
Oats(CBOT)
May20 200323 265.25 269.75 257.50 268.50 +6.50 536 2,537 -244
Jul20 200323 263.00 270.00 261.50 267.25 +5.50 80 752 -45
Sep20 200323 260.25 260.25 260.25 260.25 +5.25 6 117 -3
Dec20 200323 260.00 260.00 256.00 259.25 +2.25 6 620 -1
Total Volume and Open Interest 628 4,026 -293
Rough Rice(CBOT)
May20 200323 13.39 13.49 13.15 13.23 -0.05 1,023 8,274 -63
Jul20 200323 13.32 13.45 13.16 13.23 -0.01 168 1,080 +42
Sep20 200323 11.68 11.86 11.63 11.69 -0.02 78 2,337 +9
Nov20 200323 11.70 11.70 11.66 11.66 +0.01 1 57 +0
Total Volume and Open Interest 1,270 11,748 -12
Live Cattle(CME)
Apr20 200323 101.650 101.650 101.650 101.650 +3.000 9,067 42,349 -2,570
Jun20 200323 92.535 92.535 92.535 92.535 +3.000 23,477 123,558 +104
Aug20 200323 93.750 93.750 93.700 93.750 +3.000 12,186 53,341 -316
Oct20 200323 97.000 97.000 96.785 97.000 +3.000 8,795 36,566 -266
Dec20 200323 101.200 101.200 101.080 101.200 +3.000 7,192 19,751 -249
Feb21 200323 105.400 105.400 105.330 105.400 +3.000 2,920 6,976 +17
Total Volume and Open Interest 63,973 285,018 -3,239
Feeder Cattle(CME)
Mar20 200323 123.730 125.230 123.730 125.230 +4.500 292 1,945 -150
Apr20 200323 123.330 123.330 123.330 123.330 +4.500 2,197 7,121 -343
May20 200323 122.750 122.750 122.750 122.750 +4.500 3,077 14,684 -92
Aug20 200323 128.300 128.300 128.300 128.300 +4.500 2,545 9,355 -15
Sep20 200323 129.050 129.380 129.050 129.380 +4.495 1,009 2,970 -10
Oct20 200323 129.825 130.575 129.825 130.575 +4.495 751 1,772 +63
Nov20 200323 131.050 132.000 131.050 132.000 +4.500 307 608 +43
Total Volume and Open Interest 10,252 38,896 -459
Lean Hogs(CME)
Apr20 200323 64.000 64.580 63.180 64.580 +3.000 8,511 33,086 -2,155
May20 200323 62.500 63.880 62.500 63.880 +3.000 232 2,076 +19
Jun20 200323 70.480 70.950 69.100 70.950 +3.000 24,019 78,753 -828
Jul20 200323 72.785 73.385 71.850 73.035 +2.650 13,380 31,994 +1,641
Aug20 200323 71.800 72.635 71.200 72.350 +2.620 9,559 31,007 -1,109
Oct20 200323 62.500 62.500 61.350 62.100 +1.520 7,232 39,657 +256
Dec20 200323 58.250 58.250 56.750 57.050 +0.500 1,362 19,685 -123
Feb21 200323 62.180 62.200 60.485 60.500 -0.250 340 4,648 +48
Total Volume and Open Interest 64,791 243,254 -2,280
Class III Milk(CME)
Mar20 200323 16.27 16.29 16.26 16.26 unch 188 2,892 -25
Apr20 200323 15.99 16.16 15.94 16.08 +0.03 917 2,811 -103
May20 200323 15.31 15.32 15.18 15.21 -0.10 656 2,648 +138
Jun20 200323 15.50 15.55 15.45 15.47 -0.05 365 2,970 +77
Jul20 200323 15.91 15.96 15.90 15.93 +0.01 145 1,473 +5
Aug20 200323 16.12 16.15 16.10 16.14 +0.03 86 1,235 +32
Sep20 200323 16.20 16.30 16.20 16.21 unch 82 1,290 -16
Oct20 200323 16.31 16.31 16.21 16.22 -0.03 65 921 +12
Nov20 200323 16.25 16.25 16.06 16.20 +0.07 38 952 +15
Dec20 200323 15.84 15.95 15.84 15.95 unch 39 849 +14
Jan21 200323 15.66 15.69 15.66 15.66 unch 11 303 -8
Feb21 200323 15.73 15.75 15.73 15.73 unch 10 277 -8
Mar21 200323 15.80 15.80 15.80 15.80 unch 10 268 -8
Total Volume and Open Interest 2,612 19,301 +125
Cocoa(ICE)
May20 200323 2202 2268 2198 2257 +27 30,445 72,327 -3,327
Jul20 200323 2231 2254 2207 2242 +11 22,106 52,854 -1,005
Sep20 200323 2210 2245 2210 2228 -2 12,831 43,737 -3,279
Dec20 200323 2191 2215 2183 2199 -1 6,541 45,812 +897
Mar21 200323 2175 2201 2171 2178 -4 1,799 27,792 -271
May21 200323 2171 2195 2169 2172 -5 493 7,821 -28
Jul21 200323 2172 2190 2167 2167 -5 171 2,506 -19
Total Volume and Open Interest 74,443 255,817 -7,050
Coffee "C"(ICE)
May20 200323 120.65 124.90 116.60 121.25 +1.55 23,503 75,696 -3,846
Jul20 200323 120.40 124.90 117.35 122.00 +2.25 12,938 48,543 -1,385
Sep20 200323 120.80 125.05 118.05 122.45 +2.35 5,554 39,205 -152
Dec20 200323 120.95 125.35 118.65 123.05 +2.10 6,015 37,422 +728
Mar21 200323 122.60 126.20 119.50 123.85 +1.65 1,306 16,862 -122
May21 200323 124.55 126.65 120.55 124.90 +1.65 683 8,229 +169
Total Volume and Open Interest 51,303 246,760 -4,776
Orange Juice(ICE)
May20 200323 105.00 111.00 104.90 110.25 +4.70 1,159 10,616 -475
Jul20 200323 105.50 110.00 105.50 109.55 +3.95 185 2,735 +86
Sep20 200323 107.00 110.50 106.85 109.90 +3.30 24 952 +6
Nov20 200323 108.00 110.90 108.00 110.75 +3.40 7 397 -1
Jan21 200323 110.00 111.90 110.00 111.90 +3.30 2 349 +2
Mar21 200323 111.55 113.30 111.55 113.30 +3.15 1 172 +0
Total Volume and Open Interest 1,378 15,221 -382
Sugar #11(ICE)
May20 200323 10.77 11.15 10.72 11.04 +0.13 72,260 326,324 -7,568
Jul20 200323 10.75 11.01 10.66 10.90 +0.07 49,201 260,276 -2,345
Oct20 200323 10.87 11.15 10.80 11.04 +0.08 31,651 182,787 -7,121
Mar21 200323 11.41 11.64 11.34 11.54 +0.07 15,432 106,746 +903
May21 200323 11.32 11.50 11.27 11.41 +0.03 2,891 48,133 +55
Jul21 200323 11.30 11.42 11.22 11.34 +0.02 2,377 40,730 -116
Oct21 200323 11.48 11.62 11.46 11.56 +0.03 1,068 39,191 +201
Mar22 200323 11.93 12.05 11.91 11.98 unch 416 15,815 +68
Total Volume and Open Interest 175,607 1,032,352 -15,890
London Cocoa(LCE)
May20 200323 1806 1852 1806 1846 +14 13,802 53,290 -2,894
Jul20 200323 1788 1827 1787 1823 +15 14,700 44,699 -622
Sep20 200323 1763 1808 1763 1804 +17 12,030 44,368 +701
Dec20 200323 1684 1721 1682 1716 +16 8,023 66,160 -307
Mar21 200323 1665 1694 1660 1688 +12 4,349 31,332 -534
May21 200323 1670 1697 1670 1691 +13 1,811 13,638 +382
Jul21 200323 1675 1695 1674 1692 +12 795 6,814 -113
Total Volume and Open Interest 55,740 265,985 -3,234
London Sugar(LCE)
May20 200323 345.00 345.10 339.80 340.60 -3.80 7,665 37,512 -1,830
Aug20 200323 334.70 335.40 331.30 332.30 -2.40 6,004 45,529 -410
Oct20 200323 328.50 328.90 325.30 326.70 -0.60 1,940 13,480 +147
Dec20 200323 331.20 331.40 327.70 329.50 +0.10 1,082 8,356 +130
Mar21 200323 332.80 333.60 329.80 331.70 +0.30 701 6,884 +190
Total Volume and Open Interest 17,984 116,387 -1,472
Cotton(ICE)
May20 200323 52.77 52.90 50.68 52.15 -1.53 27,427 92,157 -2,781
Jul20 200323 52.51 53.00 50.74 51.54 -2.20 20,775 48,668 -1,764
Oct20 200323 52.87 52.87 52.87 52.87 -2.22 62 102 +38
Dec20 200323 54.50 54.55 52.04 52.77 -2.26 7,717 49,981 -186
Mar21 200323 55.70 55.70 53.20 53.88 -2.24 1,451 8,900 +301
May21 200323 56.70 56.70 54.75 54.87 -2.23 416 1,260 +91
Total Volume and Open Interest 58,254 205,154 -4,247
Lumber(CME)
May20 200323 321.4 326.8 310.9 320.2 -2.1 285 1,539 -33
Jul20 200323 323.6 331.2 318.5 327.5 +0.2 92 669 +5
Sep20 200323 323.0 326.2 319.5 326.2 +0.5 31 352 +7
Nov20 200323 328.0 328.0 328.0 328.0 +0.5 12 148 +7
Jan21 200323 335.0 335.0 335.0 335.0 +0.5 0 15 +0
Mar21 200323 333.5 333.5 333.5 333.5 +0.5      
May21 200323 332.0 332.0 332.0 332.0 +0.5      
Total Volume and Open Interest 420 2,723 -14
Crude Oil(NYM)
May20 200323 22.52 24.07 20.80 23.36 +0.73 1,191,520 529,246 +29,151
Jun20 200323 24.40 26.12 22.74 25.48 +1.12 309,777 270,527 +8,872
Jul20 200323 25.75 27.78 24.55 27.23 +1.30 155,799 158,722 +6,372
Aug20 200323 27.01 28.93 25.83 28.44 +1.34 103,437 89,305 -5,245
Sep20 200323 28.38 29.89 26.97 29.39 +1.37 100,325 125,008 -7,984
Oct20 200323 29.20 30.67 27.88 30.17 +1.37 45,549 87,629 -2,878
Nov20 200323 29.50 31.42 28.50 30.88 +1.36 21,687 64,278 +1,260
Dec20 200323 30.48 32.08 29.10 31.50 +1.34 109,275 212,583 -3,370
Jan21 200323 30.29 32.54 29.73 32.02 +1.32 6,608 58,729 +147
Feb21 200323 30.71 32.83 30.71 32.49 +1.30 2,728 32,025 +14
Mar21 200323 31.00 33.46 31.00 32.93 +1.28 9,876 35,953 -803
Apr21 200323 31.50 33.63 31.22 33.33 +1.26 1,311 18,509 +210
May21 200323 33.70 33.91 32.07 33.70 +1.24 1,316 17,070 +247
Jun21 200323 33.00 34.62 31.93 34.01 +1.21 34,413 83,526 +3,899
Jul21 200323 34.03 34.50 32.70 34.26 +1.21 1,257 18,530 -44
Aug21 200323 34.00 34.73 32.94 34.50 +1.21 778 10,600 +181
Total Volume and Open Interest 2,295,092 2,124,117 -16,250
e-miNY Crude Oil(NYM)
May20 200323 22.550 24.050 20.750 23.350 +0.725 68,645 4,884 +524
Jun20 200323 24.200 26.200 22.750 25.475 +1.125 2,068 1,252 +167
Jul20 200323 26.000 27.700 24.600 27.225 +1.300 360 205 -14
Aug20 200323 27.200 28.700 25.900 28.450 +1.350 166 220 -20
Sep20 200323 27.725 29.850 27.100 29.400 +1.375 109 182 +1
Oct20 200323 28.200 30.400 27.825 30.175 +1.375 24 99 -2
Nov20 200323 29.500 30.875 29.500 30.875 +1.350 24 59 -3
Dec20 200323 29.500 32.000 29.300 31.500 +1.350 93 174 -19
Jan21 200323 30.300 32.300 30.000 32.025 +1.325 33 81 -4
Feb21 200323 30.950 32.500 30.425 32.500 +1.300 10 16 +1
Total Volume and Open Interest 71,564 7,280 -1,572
NY Harbor ULSD(NYM)
Apr20 200323 100.60 104.47 95.50 101.61 +0.98 40,996 38,328 -8,565
May20 200323 101.30 105.25 96.35 102.44 +1.05 77,319 84,166 -5,643
Jun20 200323 103.56 107.04 98.46 104.42 +1.14 40,658 44,931 -3,558
Jul20 200323 105.00 109.37 101.01 106.86 +1.12 17,950 27,560 -1,335
Aug20 200323 105.58 111.85 103.56 109.39 +1.22 8,810 17,730 -287
Sep20 200323 108.02 114.47 106.22 112.01 +1.39 12,456 17,508 -142
Oct20 200323 111.92 116.42 111.14 114.32 +1.57 4,057 12,381 +65
Nov20 200323 112.92 118.55 111.70 116.25 +1.75 2,621 11,769 +72
Dec20 200323 114.55 120.20 111.59 117.78 +1.86 16,186 29,444 -117
Jan21 200323 114.85 121.35 114.70 119.14 +1.92 2,773 13,909 +301
Feb21 200323 116.65 122.27 116.65 120.15 +1.95 1,690 6,841 +250
Mar21 200323 118.03 121.28 118.03 121.01 +2.00 1,966 7,357 +560
Apr21 200323 120.98 122.02 117.87 121.69 +2.11 570 3,384 +167
May21 200323 121.68 122.88 119.37 122.88 +2.20 541 2,019 +123
Total Volume and Open Interest 242,667 355,875 -15,032
RBOB Gasoline(NYM)
Apr20 200323 60.50 60.67 37.60 41.18 -19.36 31,731 50,767 -6,037
May20 200323 62.11 62.67 46.05 49.47 -13.34 56,159 102,593 +1,752
Jun20 200323 66.18 66.37 51.89 54.75 -11.61 32,599 45,758 +2,004
Jul20 200323 69.45 69.45 56.95 59.67 -10.06 22,282 29,773 +1,104
Aug20 200323 70.16 72.82 61.67 64.30 -8.51 11,869 17,831 -377
Sep20 200323 71.91 74.13 65.95 68.34 -6.86 11,790 28,712 -360
Oct20 200323 69.00 69.04 62.15 64.55 -5.12 7,389 17,492 -260
Nov20 200323 67.50 70.33 64.05 66.52 -4.58 3,905 17,579 -144
Dec20 200323 72.00 72.61 66.07 68.67 -4.02 8,390 30,217 +501
Jan21 200323 74.39 74.39 70.66 70.80 -3.48 1,138 3,792 +195
Total Volume and Open Interest 191,393 364,232 +126
e-miNY RBOB Gasoline(NYM)
Apr20 200323 41.18 41.18 41.18 41.18 -19.36 0 1 +0
May20 200323 49.47 49.47 49.47 49.47 -13.34      
Jun20 200323 54.75 54.75 54.75 54.75 -11.61      
Jul20 200323 59.67 59.67 59.67 59.67 -10.06      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr20 200323 1.533 1.628 1.519 1.602 -0.002 189,477 88,777 -41,781
May20 200323 1.612 1.702 1.587 1.673 -0.002 169,731 346,358 +11,388
Jun20 200323 1.719 1.808 1.695 1.782 +0.017 42,767 90,062 -872
Jul20 200323 1.852 1.933 1.827 1.909 +0.032 32,454 110,707 -215
Aug20 200323 1.906 1.987 1.879 1.963 +0.036 21,703 58,051 +114
Sep20 200323 1.928 2.018 1.910 1.994 +0.037 19,863 105,530 -579
Oct20 200323 2.000 2.078 1.977 2.055 +0.030 26,023 103,212 -1,105
Nov20 200323 2.204 2.274 2.195 2.256 +0.030 8,720 31,744 -208
Dec20 200323 2.497 2.549 2.474 2.538 +0.029 4,480 35,642 +398
Jan21 200323 2.625 2.671 2.609 2.663 +0.033 16,382 67,966 -1,366
Feb21 200323 2.590 2.640 2.582 2.631 +0.029 4,754 25,578 -2
Mar21 200323 2.485 2.533 2.481 2.524 +0.023 9,357 43,839 +286
Apr21 200323 2.253 2.278 2.241 2.270 +0.016 9,061 52,130 -77
May21 200323 2.218 2.243 2.210 2.236 +0.016 1,940 13,141 +335
Jun21 200323 2.268 2.282 2.257 2.279 +0.020 2,226 10,267 -239
Jul21 200323 2.307 2.325 2.300 2.324 +0.021 1,246 8,371 +198
Total Volume and Open Interest 569,299 1,280,571 -33,801
Brent Crude Oil(ICE)
May20 200323 26.75 27.54 24.68 27.03 +0.05 335,723 225,293 -17,183
Jun20 200323 28.34 29.81 26.95 29.29 +0.29 344,620 480,816 +13,684
Jul20 200323 30.72 31.77 28.78 31.21 +0.58 131,415 297,591 +1,819
Aug20 200323 31.80 33.34 30.31 32.75 +0.77 75,074 140,042 +1,337
Sep20 200323 32.96 34.58 31.55 33.97 +0.89 85,352 177,420 +7,011
Oct20 200323 32.92 35.47 32.47 34.83 +0.96 34,869 107,972 -1,021
Nov20 200323 33.81 36.16 33.24 35.50 +0.97 25,192 80,227 +1,484
Dec20 200323 35.13 36.73 33.80 36.06 +0.97 144,768 284,499 +2,126
Jan21 200323 34.52 37.13 34.40 36.53 +0.96 13,221 81,853 +833
Feb21 200323 36.00 37.49 36.00 36.96 +0.96 7,760 58,432 -1,170
Mar21 200323 36.31 38.06 36.31 37.38 +0.95 8,599 48,757 +597
Apr21 200323 38.00 38.00 37.77 37.77 +0.96 1,764 31,522 -139
May21 200323 38.14 38.14 38.14 38.14 +0.99 1,047 27,340 +483
Jun21 200323 37.52 39.12 36.45 38.46 +0.99 34,897 108,342 +1,911
Total Volume and Open Interest 1,323,134 2,649,248 +16,926
Gas Oil(ICE)
Apr20 200323 291.75 300.50 280.00 286.00 -15.00 71,901 126,494 -5,401
May20 200323 294.75 303.50 281.00 289.75 -14.00 88,809 145,780 +6,293
Jun20 200323 300.00 310.25 288.25 297.00 -13.00 56,057 110,385 -1,231
Jul20 200323 307.25 318.00 296.25 306.00 -11.75 18,516 55,092 +736
Aug20 200323 315.00 326.50 304.25 314.50 -10.75 11,850 41,217 +1,071
Sep20 200323 322.25 334.75 312.00 322.25 -10.25 12,139 45,309 -530
Oct20 200323 323.25 340.25 319.75 328.50 -10.00 5,729 38,488 +93
Nov20 200323 327.75 345.25 324.75 333.00 -9.50 3,231 26,086 +188
Dec20 200323 336.25 348.25 325.75 335.75 -9.25 24,103 83,779 +475
Jan21 200323 334.50 351.75 331.25 339.50 -9.25 2,047 21,741 -46
Total Volume and Open Interest 313,375 859,498 +2,564
Ethanol(CBOT)
Apr20 200323 0.910 0.910 0.861 0.883 -0.099 22 143 -6
May20 200323 1.000 1.000 0.885 0.905 -0.099 91 245 +19
Jun20 200323 0.920 0.920 0.920 0.920 -0.099 0 37 +0
Jul20 200323 0.920 0.920 0.920 0.920 -0.099 0 4 +0
Aug20 200323 0.920 0.920 0.920 0.920 -0.099      
Sep20 200323 0.920 0.920 0.920 0.920 -0.099      
Oct20 200323 0.920 0.920 0.920 0.920 -0.099      
Nov20 200323 0.920 0.920 0.920 0.920 -0.099      
Total Volume and Open Interest 113 429 +13
WTI Crude Oil(ICE)
May20 200323 22.44 24.05 20.85 23.36 +0.73 121,286 93,192 +599
Jun20 200323 24.68 26.09 22.75 25.48 +1.12 112,104 103,869 +2,150
Jul20 200323 25.59 27.76 24.55 27.23 +1.30 62,674 55,185 +2,526
Aug20 200323 26.28 28.83 26.04 28.44 +1.34 31,093 18,529 -911
Sep20 200323 27.27 29.85 27.03 29.39 +1.37 37,246 53,779 -3,322
Oct20 200323 28.09 30.46 28.01 30.17 +1.37 11,035 17,818 -310
Nov20 200323 28.80 31.36 28.61 30.88 +1.36 7,897 16,271 +2,285
Dec20 200323 29.93 31.82 29.30 31.50 +1.34 41,803 101,548 -846
Jan21 200323 32.02 32.02 32.02 32.02 +1.32 486 6,378 +92
Feb21 200323 32.49 32.49 32.49 32.49 +1.30 247 4,991 +20
Mar21 200323 32.93 32.93 32.93 32.93 +1.28 651 6,533 +104
Apr21 200323 33.33 33.33 33.33 33.33 +1.26 158 4,296 -90
May21 200323 33.70 33.70 33.70 33.70 +1.24 208 4,414 +32
Jun21 200323 33.50 34.15 33.16 34.01 +1.21 7,872 36,500 +1,667
Jul21 200323 34.26 34.26 34.26 34.26 +1.21 126 5,167 +8
Aug21 200323 34.50 34.50 34.50 34.50 +1.21 66 5,554 +24
Total Volume and Open Interest 446,956 671,535 -18,329
US Dollar Index(ICE)
Jun20 200323 103.150 103.960 102.300 103.240 -0.263 34,697 28,449 +3,084
Sep20 200323 103.580 103.970 102.500 103.320 -0.262 29 557 +7
Dec20 200323 103.240 103.240 103.240 103.240 -0.260 1 200 +1
Total Volume and Open Interest 34,727 29,206 +3,092
Australian Dollar(CME)
Jun20 200323 58.03 58.48 57.01 57.92 -0.13 126,826 142,709 -9,231
Sep20 200323 57.40 58.43 57.10 57.91 -0.14 270 702 +122
Dec20 200323 57.89 58.28 57.22 57.89 -0.13 11 149 +1
Total Volume and Open Interest 127,960 144,984 -9,088
British Pound(CME)
Jun20 200323 116.84 117.32 114.66 115.42 -0.45 169,440 172,784 -2,992
Sep20 200323 115.87 117.34 114.80 115.51 -0.44 439 1,769 +32
Dec20 200323 116.49 117.19 115.28 115.55 -0.45 80 99 +11
Total Volume and Open Interest 170,338 178,405 -3,026
Canadian Dollar(CME)
Jun20 200323 69.71 69.78 68.70 68.89 -0.44 81,159 116,236 -2,940
Sep20 200323 69.58 69.81 68.78 68.93 -0.46 267 2,700 +104
Dec20 200323 69.68 69.79 68.90 69.01 -0.39 78 1,967 +53
Mar21 200323 69.20 70.04 68.99 68.99 -0.43 7 126 +6
Total Volume and Open Interest 81,604 123,864 -2,770
Japanese Yen(CME)
Jun20 200323 90.60 91.63 90.09 90.18 -0.18 156,894 115,240 -5,525
Sep20 200323 91.16 91.87 90.38 90.42 -0.17 49 822 -2
Dec20 200323 90.90 91.99 90.65 90.65 -0.17 5 37 +5
Total Volume and Open Interest 157,715 117,185 -6,144
Swiss Franc(CME)
Jun20 200323 101.90 102.61 101.38 102.07 +0.54 55,919 32,539 -1,661
Sep20 200323 102.60 102.94 102.00 102.44 +0.51 0 87 +0
Dec20 200323 102.73 102.93 102.73 102.73 +0.55 0 11 +0
Total Volume and Open Interest 55,920 32,638 -1,660
EuroFX(CME)
Jun20 200323 107.32 108.72 106.71 107.72 +0.80 277,211 572,292 +1,312
Sep20 200323 107.44 109.03 107.01 108.04 +0.81 1,441 3,437 +32
Dec20 200323 107.97 109.26 107.30 108.32 +0.83 213 1,995 +63
Total Volume and Open Interest 280,497 582,389 +1,116
Mexican Peso(CME)
Apr20 200323 403.38 406.63 394.00 395.75 -15.13 4 51 +1
May20 200323 393.63 393.63 391.75 393.63 -15.13 10 755 +0
Total Volume and Open Interest 71,222 115,648 -6,220
Brazilian Real(CME)
Apr20 200323 199.05 199.70 194.50 194.65 -4.40 8,016 47,043 -772
May20 200323 197.00 199.25 194.35 194.45 -4.40 114 1,998 +34
Jun20 200323 195.00 199.20 194.05 194.05 -4.50 862 1,558 -218
Jul20 200323 193.75 193.75 193.75 193.75 -5.10 10 14 +9
Total Volume and Open Interest 9,002 50,733 -947
30-Year T-Bonds(CBOT)
Jun20 200323 178~190 181~080 174~280 179~210 +3~220 300,453 1,132,656 -18,427
Sep20 200323 175~170 179~170 173~240 178~030 +4~180 4 126 -3
Dec20 200323 178~030 178~030 178~030 178~030 +4~180      
Total Volume and Open Interest 300,459 1,133,922 -21,783
10-Year T-Notes(CBOT)
Jun20 200323 137~180 138~180 137~065 138~065 +1~150 2,057,363 3,527,388 -34,659
Sep20 200323 137~265 137~265 137~265 137~265 +1~150 0 3 +0
Dec20 200323 137~265 137~265 137~265 137~265 +1~150      
Total Volume and Open Interest 2,059,002 3,527,666 -37,510
5-Year T-Notes(CBOT)
Mar20 200323 124~284 124~284 124~242 124~260 +0~256 14 18,902 +6
Jun20 200323 125~080 125~152 124~304 125~114 +0~190 1,414,711 4,219,717 -132,559
Sep20 200323 125~114 125~114 125~114 125~114 +0~190      
Total Volume and Open Interest 1,414,725 4,238,619 -132,553
2 Year T-Notes(CBOT)
Mar20 200323 110~010 110~030 110~010 110~013 +0~043 1,471 46,471 -1,347
Jun20 200323 110~085 110~100 110~045 110~081 +0~041 711,186 3,109,181 -46,032
Sep20 200323 110~100 110~100 110~081 110~081 +0~041 0 2 +0
Total Volume and Open Interest 712,657 3,155,654 -47,379
Eurodollars(CME)
Jun20 200323 99.465 99.510 99.385 99.495 +0.040 779,453 1,627,100 -36,316
Sep20 200323 99.635 99.660 99.575 99.645 +0.040 427,089 1,372,683 -23,337
Dec20 200323 99.620 99.650 99.575 99.640 +0.050 397,195 1,107,675 +10,190
Mar21 200323 99.655 99.700 99.610 99.675 +0.045 397,838 818,365 -24,584
Jun21 200323 99.620 99.680 99.590 99.660 +0.050 345,004 815,409 -4,697
Sep21 200323 99.625 99.685 99.590 99.660 +0.055 291,219 643,277 +6,380
Dec21 200323 99.595 99.665 99.565 99.640 +0.060 236,662 696,804 +888
Mar22 200323 99.580 99.650 99.550 99.625 +0.060 201,537 540,117 +11,265
Jun22 200323 99.555 99.610 99.505 99.585 +0.065 148,949 446,432 -5,602
Sep22 200323 99.515 99.585 99.465 99.555 +0.070 157,189 318,502 -842
Dec22 200323 99.450 99.540 99.420 99.510 +0.075 125,229 248,615 +1,073
Mar23 200323 99.440 99.525 99.390 99.490 +0.080 139,384 297,984 +3,730
Jun23 200323 99.375 99.500 99.365 99.465 +0.080 119,505 184,481 -3,871
Sep23 200323 99.385 99.480 99.335 99.440 +0.080 81,857 124,462 +1,498
Dec23 200323 99.350 99.450 99.295 99.400 +0.080 81,906 114,440 -5,453
Mar24 200323 99.335 99.430 99.265 99.380 +0.085 88,307 107,733 -2,036
Jun24 200323 99.335 99.405 99.230 99.350 +0.090 53,210 68,653 +1,870
Sep24 200323 99.300 99.370 99.185 99.305 +0.085 48,089 64,477 -527
Total Volume and Open Interest 4,484,199 10,262,161 -35,012
Ultra T-Bond(CBOT)
Mar20 200320 208~00 210~21 208~00 210~21 +8~06 336 1,261 -336
Jun20 200323 214~07 223~09 211~13 221~04 +9~29 197,254 1,106,178 -6,184
Sep20 200323 221~04 221~04 221~04 221~04 +9~29      
Total Volume and Open Interest 197,318 1,106,229 -7,394
Ultra 10-Yr T-Note(CBOT)
Mar20 200320 152~255 152~255 152~255 152~255 +2~060 96 868 +0
Jun20 200323 154~175 156~055 153~180 155~060 +2~080 306,316 860,483 -3,919
Sep20 200323 155~060 155~060 155~060 155~060 +2~080      
Total Volume and Open Interest 306,386 861,320 -3,950
30 Day Federal Funds(CBOT)
Mar20 200323 99.327 99.342 99.325 99.338 +0.013 32,968 249,847 -8,326
Apr20 200323 99.890 99.910 99.880 99.890 unch 114,998 312,986 -28,684
May20 200323 99.890 99.910 99.880 99.895 +0.005 82,344 226,209 -10,110
Jun20 200323 99.895 99.925 99.895 99.915 +0.020 27,294 146,157 -2,562
Jul20 200323 99.910 99.935 99.910 99.930 +0.025 63,346 172,395 -11,847
Aug20 200323 99.920 99.945 99.915 99.935 +0.020 35,559 115,009 -4,274
Total Volume and Open Interest 498,885 1,684,539 -68,387
Japanese Govt Bonds(SGX)
Jun20 200323 150.52 151.85 150.35 151.29 +0.05 1,420 13,756 -675
Sep20 200323 151.29 151.29 151.29 151.29 +0.05      
Dec20 200323 151.29 151.29 151.29 151.29 +0.05      
Total Volume and Open Interest 1,420 13,756 -675
Euro-Buxl(EUREX)
Jun20 200323 211.64 213.92 210.92 212.96 +1.36 49,878 199,356 -10,668
Sep20 200323 222.44 222.44 222.44 222.44 +1.36 0 14 +0
Dec20 200323 214.96 214.96 214.96 214.96 +1.36      
Total Volume and Open Interest 49,878 199,370 -10,668
Euro-Bund(EUREX)
Jun20 200323 170.69 171.54 170.22 171.12 +0.70 813,148 1,444,612 -56,359
Sep20 200323 174.01 174.40 173.81 174.02 +0.70 35 219 -7
Dec20 200323 172.17 172.17 172.17 172.17 +0.70      
Total Volume and Open Interest 813,183 1,444,831 -56,366
Euro-Bobl(EUREX)
Jun20 200323 134.47 134.67 134.27 134.57 +0.33 467,303 1,138,431 -30,703
Sep20 200323 134.17 134.17 134.17 134.17 +0.33 0 329 +0
Dec20 200323 134.50 134.50 134.50 134.50 +0.33      
Total Volume and Open Interest 467,303 1,138,760 -30,703
Euro-Schatz(EUREX)
Jun20 200323 112.18 112.20 112.07 112.15 +0.06 461,971 1,288,971 -4,127
Sep20 200323 112.15 112.15 112.15 112.15 +0.06 0 65 +0
Dec20 200323 113.15 113.15 113.15 113.15 +0.06      
Total Volume and Open Interest 461,971 1,289,036 -4,127
3-Mth Euribor(EUREX)
Mar20 200316 100.410 100.410 100.410 100.410 -0.010 0 1,586 +0
Jun20 200323 100.380 100.380 100.380 100.380 +0.010 100 1,391 -76
Sep20 200323 100.400 100.400 100.400 100.400 +0.005 2 1,088 -2
Total Volume and Open Interest 102 4,891 -78
Long Gilt(LIFFE)
Mar20 200323 136~15 136~15 136~15 136~15 +1~20 442 9,152 -25
Jun20 200323 134~03 135~21 133~30 135~17 +1~20 312,640 494,343 -22,091
Total Volume and Open Interest 313,082 503,495 -22,116
3-Mth Short Sterling(LIFFE)
Jun20 200323 99.51 99.63 99.51 99.61 +0.04 242,614 755,305 -13,452
Sep20 200323 99.63 99.71 99.63 99.69 +0.04 153,424 503,431 -30,099
Dec20 200323 99.63 99.70 99.61 99.69 +0.06 151,593 482,787 -21,957
Mar21 200323 99.63 99.71 99.62 99.71 +0.07 136,542 428,513 -1,282
Jun21 200323 99.60 99.68 99.58 99.68 +0.08 147,012 324,641 -1,673
Sep21 200323 99.58 99.67 99.57 99.66 +0.08 115,862 239,100 +2,512
Total Volume and Open Interest 1,621,338 3,566,233 -82,965
3-Mth Euribor(LIFFE)
Jun20 200323 100.380 100.385 100.335 100.380 +0.005 302,983 499,383 -1,047
Sep20 200323 100.395 100.410 100.360 100.400 +0.005 144,663 405,633 -16,303
Dec20 200323 100.405 100.410 100.365 100.400 unch 157,004 408,540 -7,127
Total Volume and Open Interest 1,684,829 3,239,206 -66,328
3-Mth Aus T-Bills(SFE)
Jun20 200323 99.56 99.59 99.52 99.56 unch 31,041 169,628 +2,735
Sep20 200323 99.57 99.59 99.54 99.57 unch 16,497 165,214 -2,616
Dec20 200323 99.56 99.59 99.54 99.56 unch 20,516 175,764 +4,159
Mar21 200323 99.56 99.59 99.55 99.56 unch 26,232 143,534 +3,360
Jun21 200323 99.54 99.57 99.53 99.55 +0.01 11,218 88,228 +4,490
Sep21 200323 99.51 99.55 99.51 99.53 +0.01 10,242 72,601 +4,031
Dec21 200323 99.48 99.52 99.48 99.51 +0.02 10,965 53,185 +5,805
Mar22 200323 99.45 99.50 99.44 99.48 +0.03 5,364 22,404 +2,440
Jun22 200323 99.43 99.46 99.43 99.44 +0.03 110 2,314 +55
Sep22 200323 99.41 99.41 99.41 99.41 +0.03 0 610 +0
Total Volume and Open Interest 132,185 894,855 +24,459
10-Year Aus T-Bonds(SFE)
Jun20 200323 98.87 99.15 98.78 99.10 +0.23 210,272 1,255,751 +44,993
Sep20 200323 99.10 99.10 99.10 99.10 +0.23      
Total Volume and Open Interest 210,272 1,255,751 +44,993
3-Year Aus T-Bonds(SFE)
Jun20 200323 99.69 99.73 99.67 99.69 -0.00 256,027 1,074,384 +27,141
Sep20 200323 99.69 99.69 99.69 99.69 -0.00      
Total Volume and Open Interest 256,027 1,074,384 +27,141
Gold(CMX)
Apr20 200323 1505.0 1569.3 1484.6 1567.6 +83.0 325,286 214,763 -12,662
Jun20 200323 1508.4 1574.8 1489.4 1572.7 +84.6 64,605 225,803 -47
Aug20 200323 1512.7 1579.2 1496.9 1577.1 +85.9 5,905 46,564 +322
Oct20 200323 1501.1 1579.5 1498.1 1579.5 +86.2 1,620 11,749 -358
Dec20 200323 1520.0 1583.7 1498.9 1581.4 +86.3 2,206 35,693 +14
Feb21 200323 1504.2 1584.6 1502.3 1583.4 +86.9 214 11,492 -17
Apr21 200323 1514.6 1585.0 1502.6 1585.0 +86.9 14 2,211 +0
Jun21 200323 1561.9 1586.4 1561.9 1586.4 +86.9 17 2,398 +2
Aug21 200323 1588.3 1588.3 1588.3 1588.3 +86.9 0 50 +0
Oct21 200323 1590.4 1590.4 1590.4 1590.4 +86.9 1 7 +1
Dec21 200323 1590.9 1590.9 1590.9 1590.9 +86.9 159 1,694 +111
Total Volume and Open Interest 400,776 553,178 -12,384
Silver(CMX)
Mar20 200323 1290.0 1322.5 1290.0 1322.5 +87.6 45 204 -82
May20 200323 1261.5 1333.0 1229.0 1326.1 +87.6 77,373 100,055 -4,558
Jul20 200323 1266.5 1336.5 1234.5 1331.2 +88.7 4,231 32,466 -289
Sep20 200323 1251.5 1338.5 1243.5 1335.0 +89.5 997 11,540 +57
Dec20 200323 1274.5 1342.5 1240.0 1339.2 +90.4 1,633 13,165 +430
Mar21 200323 1340.1 1340.1 1340.1 1340.1 +90.4 73 1,537 +52
May21 200323 1278.0 1342.7 1263.5 1342.7 +90.4 2 47 +0
Total Volume and Open Interest 85,004 159,682 -4,357
Platinum(NYMEX)
Apr20 200323 609.9 651.1 594.6 627.5 +5.0 27,334 28,558 -1,925
Jul20 200323 621.0 650.9 595.4 627.6 +4.2 5,314 33,993 +1,460
Oct20 200323 610.7 649.5 598.7 629.1 +4.3 140 1,404 +5
Jan21 200323 624.0 650.0 620.0 629.8 +4.6 133 550 +35
Total Volume and Open Interest 32,961 64,623 -416
Palladium(NYMEX)
Mar20 200323 1587.00 1587.00 1587.00 1587.00 +16.70      
Jun20 200323 1565.60 1615.10 1483.30 1556.90 +16.70 2,205 7,835 -423
Sep20 200323 1483.80 1601.00 1478.00 1547.40 +15.80 110 585 -14
Total Volume and Open Interest 2,328 8,854 -444
Copper(CMX)
Mar20 200323 211.35 212.55 210.50 211.95 -7.10 470 1,429 -184
May20 200323 214.65 214.65 202.05 210.05 -7.10 101,067 104,984 -11,931
Jul20 200323 213.50 213.50 202.40 210.00 -7.15 10,616 39,633 -2,554
Sep20 200323 208.95 212.10 204.60 210.35 -7.15 4,909 22,598 -222
Dec20 200323 212.00 213.00 205.50 211.15 -7.20 1,714 15,760 -134
Total Volume and Open Interest 120,778 197,907 -14,491
E-mini DJIA Index(CBOT)
Jun20 200323 18504 19804 18086 18497 -543 239,922 54,418 +779
Sep20 200323 18156 19696 17992 18419 -527 86 100 +9
Dec20 200323 18270 19478 18105 18270 -523 0 4 +0
Mar21 200323 18147 18147 18147 18147 -520      
Total Volume and Open Interest 294,069 75,640 -4,210
S & P 500(CME)
Jun20 200323 2197.25 2384.75 2174.25 2220.50 -68.00 1,050 6,008 +28
Sep20 200323 2213.25 2213.25 2213.25 2213.25 -66.75 0 11 +0
Dec20 200323 2214.25 2214.25 2214.25 2214.25 -60.00      
Mar21 200323 2211.00 2211.00 2211.00 2211.00 -60.75      
Total Volume and Open Interest 1,050 6,093 -108,029
S & P 500 E-Mini(CME)
Jun20 200323 2220.25 2386.00 2174.00 2220.50 -68.00 3,127,808 3,299,307 +65,374
Sep20 200323 2240.50 2375.50 2165.50 2213.25 -66.75 7,604 10,264 +3,358
Dec20 200323 2222.25 2367.25 2168.25 2214.25 -60.00 2 2,581 +0
Mar21 200323 2211.00 2211.00 2180.75 2211.00 -60.75 2 67 -2
Total Volume and Open Interest 3,766,644 4,553,389 -75,101
NASDAQ 100 E-Mini(CME)
Jun20 200323 6798.00 7316.25 6628.75 6984.50 +15.50 516,046 199,555 +3,422
Sep20 200323 6645.50 7311.00 6626.00 6978.50 +14.00 48 588 +1
Dec20 200323 6969.75 7283.50 6626.75 6969.75 +21.00 0 15 +0
Total Volume and Open Interest 631,613 294,275 -4,054
S&P Midcap 400(CME) e-Mini
Mar20 200320 1291.80 1362.50 1281.00 1328.70 +11.70 12,148 12,267 -4,099
Jun20 200323 1188.60 1297.10 1163.40 1206.50 -45.00 18,640 81,961 +1,640
Sep20 200323 1219.50 1271.70 1185.30 1219.50 -45.20      
Total Volume and Open Interest 23,489 90,044 -2,544
Volatility Index(CBOE)
Mar20 200318 70.55 82.00 69.76 69.76 +0.93 62,226 75,724 -11,986
Apr20 200323 63.05 72.50 49.00 49.45 -12.08 168,393 157,519 +157,519
May20 200323 57.85 63.75 44.40 45.33 -11.30 64,185 56,647 +56,647
Jun20 200323 52.35 55.76 39.70 40.35 -9.38 26,678 29,865 +29,865
Total Volume and Open Interest 286,885 309,808 -37,971
S & P 600(CME)
Mar20 200320 640.70 640.70 640.70 640.70 +6.50      
Jun20 200323 598.60 598.60 598.60 598.60 -7.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun20 200323 979.00 1063.80 958.90 998.30 -17.60 327,256 538,302 +11,133
Sep20 200323 1003.60 1052.80 959.90 995.10 -15.80 0 12 +0
Dec20 200323 988.20 988.20 988.20 988.20 -18.10      
Total Volume and Open Interest 382,810 609,625 -19,933
Nikkei 225(CME)
Jun20 200323 17060 18220 15600 17765 +400 22,789 11,489 +282
Sep20 200323 17170 18170 16190 17825 +425 4 3 +3
Total Volume and Open Interest 22,793 11,492 +285
Nikkei 225(SGX)
Jun20 200323 17275 17840 15870 16985 -225 205,453 123,443 -2,644
Sep20 200323 17455 17455 16235 16940 -225 66 1,167 +7
Dec20 200323 16795 16795 16795 16795 +375 0 12,191 +0
Total Volume and Open Interest 208,147 167,588 -3,631
Nikkei 225 Mini(JPX)
Jun20 200323 16800 17340 16190 16950 +400 2,774,735 354,254 -823,251
Sep20 200323 16720 17295 16150 16860 +380 89,004 5,301 -12,080
Dec20 200323 16610 17195 16105 16830 +480 1,461 3,168 -125
Total Volume and Open Interest 3,202,879 1,469,924 +725,192
Nikkei 225(JPX)
Jun20 200323 16800 17340 16190 16950 +400 193,738 316,456 +8,752
Sep20 200323 16780 17220 16150 16860 +400 871 10,163 +1,691
Dec20 200323 16660 16830 16180 16830 +430 23 51,642 +398
Total Volume and Open Interest 194,647 431,727 +12,892
Nikkei 225(CME) Yen
Jun20 200323 16600 17665 15060 17255 +225 85,604 38,715 -1,764
Sep20 200323 16985 17585 16540 17210 +230 2 81 +1
Dec20 200323 17245 17245 17245 17245 +260      
Total Volume and Open Interest 85,606 38,796 -1,763
Nikkei 225(CME) e-Mini Yen
Mar20 200312 17060 17060 17060 17060 -2110 0 3 +0
Jun20 200323 17260 17260 17260 17260 +230      
Sep20 200323 17210 17210 17210 17210 +230      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Apr20 200323 3824.0 4114.5 3800.0 3896.0 -129.0 84,831 241,123 +0
May20 200323 3834.5 3940.0 3834.5 3836.5 -129.0      
Jun20 200323 3810.0 3949.0 3755.5 3793.0 -122.0 60 6,719 +0
Total Volume and Open Interest 301,172 316,849 -176,938
Hang Seng Index(HKFE)
Mar20 200323 23093 23196 21296 21496 -1561 266,530 124,154 +3,163
Apr20 200323 23100 23110 21282 21479 -1576 5,225 13,320 +1,262
Total Volume and Open Interest 275,352 152,638 +5,200
DAX(EUREX)
Jun20 200323 8281.0 9087.5 8133.0 8684.0 -148.5 55,941 100,415 +14,814
Sep20 200323 8305.0 8980.0 8305.0 8665.0 -148.5 59 439 +33
Dec20 200323 8639.0 8639.0 8639.0 8639.0        
Mini-DAX(EUREX)
Mar20 200320 8548.0 9188.0 8525.0 9006.5 +379.0 104,219 20,358 -8,042
Jun20 200323 8306.0 9096.0 8145.0 8684.0 -148.5 5,959 5,186 +868
Sep20 200323 8494.0 9050.0 8451.0 8665.0 -148.5 14 278 +0
Total Volume and Open Interest 54,642 24,792 -162
DJ EuroSTOXX 50(EUREX)
Mar20 200320 2410 2630 2410 2585 +131 2,809,919 3,305,072 -1,865,903
Jun20 200323 2290 2532 2258 2402 -57 1,772,759 5,116,413 +158,103
Sep20 200323 2336 2500 2336 2386 -57 7,956 85,808 +2,900
Total Volume and Open Interest 3,578,242 7,692,335 -802,653
Swiss Market Index(EUREX)
Mar20 200320 9050 9200 9028 9149 +441 126,349 223,877 -34,439
Jun20 200323 8142 8479 7921 8068 -435 59,069 229,890 +14,039
Sep20 200323 8085 8324 7914 8028 -432 205 1,433 +186
Total Volume and Open Interest 156,652 389,405 -51,570
FT-SE 100(EURONEXT)
Jun20 200323 4796.50 5149.50 4733.00 4907.00 -190.00 117,233 712,479 +26,210
Sep20 200323 4926.50 4935.00 4847.00 4847.00 -187.00 61 679 +20
Dec20 200323 4841.50 4841.50 4841.50 4841.50 -183.50 111 1,979 +104
Total Volume and Open Interest 313,669 948,807 -51,471
SPI 200(SFE)
Jun20 200323 4815.0 5002.0 4372.0 4483.0 -312.0 115,118 412,871 +19,026
Sep20 200323 4328.0 4411.0 4328.0 4411.0 -296.0 0 43 +0
Dec20 200323 4386.0 4386.0 4386.0 4386.0 -296.0 0 248 +0
Total Volume and Open Interest 127,766 546,990 -128,715
FTSE MIB(ISE)
Jun20 200323 14980.00 15620.00 14595.00 15242.00 -120.00 16,300 65,675 +3,395
Sep20 200323 15100.00 15115.00 14450.00 15045.00 -25.00 3 220 +3
Dec20 200323 14845.00 14845.00 14845.00 14845.00 +10.00      
Total Volume and Open Interest 49,593 143,724 -23,843
KOSPI 200(KFE)
Jun20 200323 198.35 205.50 197.20 199.40 -16.15 885,830 353,683 +18,418
Sep20 200323 199.50 204.65 197.35 199.15 -15.40 864 4,284 +94
Dec20 200323 199.00 201.85 195.35 199.45 -12.75 18 32,285 -1
Total Volume and Open Interest 886,717 405,601 +18,511
GSCI(CME)
Apr20 200323 259.40 262.05 258.70 261.70 -6.15 184 7,472 -152
May20 200323 263.20 263.20 263.20 263.20 -6.15      
Jun20 200323 267.15 267.15 267.15 267.15 -6.15      
Total Volume and Open Interest 184 7,472 -152
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