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 Tue March 24, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May20 200324 884.00 887.75 872.50 886.75 +2.75 123,550 284,433 -2,085
Jul20 200324 885.25 888.50 874.75 887.50 +2.00 65,070 177,612 +1,537
Aug20 200324 884.25 887.50 876.50 886.50 +1.75 6,390 18,340 -218
Sep20 200324 875.25 879.00 868.50 878.25 +3.00 5,874 19,230 -634
Nov20 200324 871.75 876.75 866.75 875.00 +2.50 39,813 109,364 -957
Jan21 200324 870.75 876.00 866.75 873.00 +2.25 10,371 33,137 +1,191
Mar21 200324 844.50 854.25 843.75 850.50 +5.25 14,821 90,746 +24
May21 200324 848.00 856.25 845.75 851.00 +4.25 3,865 19,257 -211
Jul21 200324 861.50 865.50 855.25 859.75 +3.75 2,607 15,998 -125
Aug21 200324 859.25 861.25 859.25 859.25 +3.50 53 677 +9
Sep21 200324 854.75 856.75 854.75 854.75 +1.50 72 306 +27
Nov21 200324 852.00 859.75 848.00 851.75 -0.25 740 12,452 +58
Jan22 200324 859.75 859.75 859.75 859.75 unch 1 51 +1
Mar22 200324 862.00 862.00 862.00 862.00 unch 0 32 +0
Total Volume and Open Interest 273,228 781,844 -1,382
Soybean Meal(CBOT)
May20 200324 335.90 336.30 326.60 332.10 -1.50 78,098 158,389 -3,741
Jul20 200324 325.00 326.00 318.30 324.60 +0.60 42,998 87,284 -1,265
Aug20 200324 316.50 316.70 310.20 315.80 +0.70 7,401 20,942 +797
Sep20 200324 313.00 313.00 307.50 311.40 -0.20 5,530 17,890 +383
Oct20 200324 310.80 311.50 306.60 309.30 -0.80 4,206 14,594 -29
Dec20 200324 311.80 313.30 307.60 310.10 -1.20 19,122 53,094 -1,276
Jan21 200324 308.20 309.10 305.10 306.90 -1.10 1,012 6,895 +152
Mar21 200324 296.20 298.20 294.00 295.60 +0.10 1,304 22,540 +84
May21 200324 294.70 298.00 292.20 295.00 +0.50 662 12,782 -50
Jul21 200324 298.90 301.10 295.10 297.90 +0.80 589 6,467 +34
Total Volume and Open Interest 161,490 407,632 -4,766
Soybean Oil(CBOT)
May20 200324 26.07 26.63 25.95 26.55 +0.41 67,533 159,992 -4,507
Jul20 200324 26.35 26.90 26.05 26.84 +0.44 30,056 107,746 -1,081
Aug20 200324 26.53 27.04 26.37 27.00 +0.46 7,057 34,583 -134
Sep20 200324 26.72 27.19 26.53 27.16 +0.48 6,029 27,653 +115
Oct20 200324 26.80 27.36 26.72 27.33 +0.48 2,777 15,915 -75
Dec20 200324 27.19 27.72 27.03 27.68 +0.46 14,533 62,787 -166
Jan21 200324 27.51 27.96 27.34 27.92 +0.43 1,112 10,154 +128
Mar21 200324 27.62 28.12 27.52 28.06 +0.38 1,453 17,782 -176
May21 200324 27.90 28.34 27.72 28.27 +0.37 438 11,058 -11
Jul21 200324 28.33 28.65 28.05 28.59 +0.38 572 5,834 +145
Total Volume and Open Interest 132,116 459,046 -5,689
Canola(WCE)
May20 200324 467.5 469.2 466.7 467.5 unch 12,931 75,112 -2,384
Jul20 200324 475.0 477.2 474.7 476.0 +0.4 5,245 51,837 +188
Nov20 200324 481.4 484.0 481.4 483.4 +0.4 2,618 45,803 -409
Jan21 200324 489.2 490.2 488.2 489.9 +0.1 339 4,167 +172
Mar21 200324 495.4 496.0 493.9 495.7 -0.2 40 935 +3
Total Volume and Open Interest 21,195 178,327 -2,408
Corn(CBOT)
May20 200324 343.50 350.50 338.00 347.25 +3.75 189,068 494,423 -3,969
Jul20 200324 349.50 355.50 344.00 352.00 +2.50 106,454 376,113 -850
Sep20 200324 355.00 359.75 350.00 356.50 +1.25 41,325 175,486 -853
Dec20 200324 364.00 368.00 359.00 365.25 +1.00 64,648 252,786 -1,272
Mar21 200324 374.50 377.25 369.50 374.75 +0.25 10,965 30,304 +154
May21 200324 378.50 381.75 374.25 379.00 +0.25 1,868 7,560 +210
Jul21 200324 380.00 383.50 376.00 381.50 +1.25 2,533 31,086 +343
Sep21 200324 372.00 375.00 370.50 373.75 +1.00 361 6,466 +127
Dec21 200324 377.75 382.75 376.50 380.25 +1.00 1,336 26,947 +73
Mar22 200324 391.00 395.00 391.00 393.50 +0.25 4 662 +2
Total Volume and Open Interest 418,571 1,403,100 -6,038
Wheat(CBOT)
May20 200324 560.50 562.50 549.75 561.50 -1.00 71,442 144,811 -3,128
Jul20 200324 553.75 556.25 543.75 555.25 -0.50 43,349 96,222 -1,729
Sep20 200324 553.25 557.25 544.25 556.50 +0.75 25,685 53,707 -1,099
Dec20 200324 560.75 563.25 550.75 562.50 +0.25 17,784 45,658 -613
Mar21 200324 562.75 566.50 554.25 565.75 -0.75 4,885 11,991 -54
May21 200324 559.00 562.25 548.75 561.50 -0.50 1,071 2,458 -46
Total Volume and Open Interest 166,630 361,946 -5,959
Wheat(KCBT)
May20 200324 489.00 491.50 480.50 490.75 +1.25 32,003 103,316 -3,098
Jul20 200324 493.25 496.00 485.00 495.25 +2.00 20,764 64,524 -1,032
Sep20 200324 498.00 503.00 492.00 502.25 +2.75 8,953 23,789 +124
Dec20 200324 508.25 512.00 501.00 511.25 +3.00 5,524 30,535 +83
Mar21 200324 510.75 519.50 508.25 518.75 +3.00 409 6,791 +12
May21 200324 516.00 523.50 511.50 522.75 +3.00 127 1,623 -10
Jul21 200324 506.75 516.00 502.75 515.50 +5.25 76 375 +12
Total Volume and Open Interest 67,872 231,004 -3,899
Wheat(MGE)
May20 200324 529.25 536.00 523.00 535.00 +4.75 6,048 35,356 +340
Jul20 200324 538.25 544.25 532.00 543.50 +5.00 4,215 18,597 +158
Sep20 200324 544.25 551.75 540.00 551.00 +4.75 2,170 9,909 +449
Dec20 200324 555.75 562.25 552.25 561.50 +3.75 1,140 6,872 +210
Mar21 200324 566.00 572.75 562.75 572.50 +2.00 252 2,981 +86
May21 200324 578.50 579.00 578.50 579.00 +2.00 82 1,023 +15
Total Volume and Open Interest 13,908 74,779 +1,259
Oats(CBOT)
May20 200324 270.00 270.50 267.25 269.50 +1.00 214 2,511 -26
Jul20 200324 267.50 268.50 266.75 268.25 +1.00 40 745 -7
Sep20 200324 260.75 260.75 260.75 260.75 +0.50 0 117 +0
Dec20 200324 260.00 260.25 259.25 259.25 unch 39 622 +2
Total Volume and Open Interest 293 3,995 -31
Rough Rice(CBOT)
May20 200324 13.23 13.40 13.21 13.28 +0.05 1,065 7,968 -306
Jul20 200324 13.23 13.36 13.19 13.27 +0.04 289 1,005 -75
Sep20 200324 11.73 11.75 11.69 11.69 unch 69 2,329 -8
Nov20 200324 11.73 11.73 11.73 11.73 +0.06 2 57 +0
Total Volume and Open Interest 1,425 11,359 -389
Live Cattle(CME)
Apr20 200324 106.150 106.150 106.150 106.150 +4.500 16,752 39,288 -3,061
Jun20 200324 97.035 97.035 97.035 97.035 +4.500 36,065 122,433 -1,125
Aug20 200324 98.250 98.250 98.250 98.250 +4.500 22,435 53,460 +119
Oct20 200324 101.500 101.500 101.450 101.500 +4.500 12,344 35,716 -850
Dec20 200324 105.700 105.700 105.480 105.700 +4.500 7,970 19,685 -66
Feb21 200324 109.900 109.900 109.700 109.900 +4.500 3,426 7,125 +149
Total Volume and Open Interest 99,601 280,318 -4,700
Feeder Cattle(CME)
Mar20 200324 129.300 130.735 127.035 130.235 +5.005 1,020 1,832 -113
Apr20 200324 130.075 130.075 129.380 130.075 +6.745 4,169 6,430 -691
May20 200324 129.500 129.500 129.500 129.500 +6.750 5,709 14,391 -293
Aug20 200324 135.050 135.050 133.900 135.050 +6.750 3,616 9,098 -257
Sep20 200324 136.130 136.130 135.450 136.130 +6.750 1,477 3,110 +140
Oct20 200324 137.330 137.330 136.130 137.330 +6.755 1,044 1,948 +176
Nov20 200324 138.750 138.750 137.130 138.750 +6.750 604 755 +147
Total Volume and Open Interest 17,913 38,136 -760
Lean Hogs(CME)
Apr20 200324 66.300 67.700 65.800 66.430 +1.850 10,711 29,822 -3,264
May20 200324 66.180 66.650 65.135 65.885 +2.005 479 2,181 +105
Jun20 200324 73.230 73.430 72.035 73.000 +2.050 20,288 76,565 -2,188
Jul20 200324 74.885 75.535 73.550 74.700 +1.665 9,488 31,626 -368
Aug20 200324 73.230 75.000 72.785 73.930 +1.580 7,323 30,385 -622
Oct20 200324 63.550 64.300 62.485 63.285 +1.185 7,010 38,132 -1,525
Dec20 200324 58.200 59.200 57.750 58.380 +1.330 1,883 19,734 +49
Feb21 200324 61.700 62.950 61.600 62.100 +1.600 365 4,687 +39
Total Volume and Open Interest 57,750 235,481 -7,773
Class III Milk(CME)
Mar20 200324 16.30 16.30 16.26 16.26 unch 14 2,894 +2
Apr20 200324 16.08 16.19 16.03 16.08 unch 445 2,658 -153
May20 200324 15.26 15.30 15.06 15.09 -0.12 327 2,744 +96
Jun20 200324 15.47 15.52 15.33 15.38 -0.09 175 3,022 +52
Jul20 200324 15.94 15.95 15.79 15.83 -0.10 136 1,484 +11
Aug20 200324 16.13 16.16 16.08 16.10 -0.04 51 1,235 +0
Sep20 200324 16.21 16.24 16.20 16.24 +0.03 45 1,312 +22
Oct20 200324 16.22 16.24 16.20 16.24 +0.02 35 918 -3
Nov20 200324 16.06 16.13 16.06 16.10 -0.10 17 954 +2
Dec20 200324 15.89 15.92 15.84 15.86 -0.09 26 861 +12
Jan21 200324 15.66 15.70 15.66 15.66 unch 0 303 +0
Feb21 200324 15.73 15.73 15.73 15.73 unch 0 277 +0
Mar21 200324 15.80 15.80 15.80 15.80 unch 0 268 +0
Total Volume and Open Interest 1,271 19,342 +41
Cocoa(ICE)
May20 200324 2276 2299 2239 2275 +18 27,298 68,738 -3,589
Jul20 200324 2255 2294 2245 2267 +25 20,475 52,818 -36
Sep20 200324 2245 2280 2234 2263 +35 11,676 42,516 -1,221
Dec20 200324 2223 2247 2205 2231 +32 7,906 45,350 -462
Mar21 200324 2203 2225 2182 2213 +35 2,575 27,798 +6
May21 200324 2196 2217 2177 2208 +36 513 7,759 -62
Jul21 200324 2190 2206 2173 2204 +37 365 2,754 +248
Total Volume and Open Interest 71,068 250,692 -5,125
Coffee "C"(ICE)
May20 200324 121.45 126.05 120.80 125.60 +4.35 24,830 73,090 -2,606
Jul20 200324 122.00 125.80 121.60 125.40 +3.40 14,664 48,347 -196
Sep20 200324 122.45 125.80 121.85 125.45 +3.00 10,079 40,870 +1,665
Dec20 200324 122.55 126.00 122.20 125.60 +2.55 4,887 38,930 +1,508
Mar21 200324 123.70 126.45 123.05 126.40 +2.55 1,381 16,559 -303
May21 200324 124.70 127.30 123.90 127.30 +2.40 679 8,203 -26
Total Volume and Open Interest 58,925 247,409 +649
Orange Juice(ICE)
May20 200324 110.00 119.00 109.55 116.90 +6.65 2,510 10,307 -309
Jul20 200324 109.00 114.50 109.00 114.00 +4.45 600 3,071 +336
Sep20 200324 110.80 114.50 110.80 114.20 +4.30 75 1,003 +51
Nov20 200324 112.50 114.00 112.50 113.80 +3.05 9 404 +7
Jan21 200324 112.75 114.45 112.75 113.05 +1.15 3 347 -2
Mar21 200324 112.60 113.10 112.60 113.10 -0.20 1 172 +0
Total Volume and Open Interest 3,198 15,304 +83
Sugar #11(ICE)
May20 200324 11.23 11.55 11.21 11.27 +0.23 83,716 324,192 -2,132
Jul20 200324 11.13 11.40 11.06 11.11 +0.21 56,122 262,005 +1,729
Oct20 200324 11.25 11.53 11.20 11.24 +0.20 33,373 182,397 -390
Mar21 200324 11.65 12.00 11.65 11.70 +0.16 16,676 106,096 -650
May21 200324 11.63 11.82 11.48 11.53 +0.12 3,793 47,959 -174
Jul21 200324 11.44 11.70 11.36 11.42 +0.08 3,213 40,765 +35
Oct21 200324 11.60 11.84 11.55 11.60 +0.04 2,013 39,440 +249
Mar22 200324 12.17 12.26 12.00 12.04 +0.06 1,047 16,173 +358
Total Volume and Open Interest 200,744 1,031,555 -797
London Cocoa(LCE)
May20 200324 1850 1880 1839 1848 +2 8,782 52,010 -1,280
Jul20 200324 1826 1847 1816 1826 +3 7,509 44,049 -650
Sep20 200324 1807 1820 1794 1803 -1 6,504 43,860 -508
Dec20 200324 1721 1733 1703 1716 unch 7,866 65,535 -625
Mar21 200324 1697 1700 1670 1681 -7 4,587 31,874 +542
May21 200324 1700 1701 1676 1686 -5 1,629 14,451 +813
Jul21 200324 1696 1696 1680 1688 -4 770 7,106 +292
Total Volume and Open Interest 38,853 264,909 -1,076
London Sugar(LCE)
May20 200324 349.00 349.10 337.40 338.90 -1.70 7,521 34,855 -2,657
Aug20 200324 339.50 340.10 331.90 333.00 +0.70 5,141 44,658 -871
Oct20 200324 332.60 335.20 327.60 328.70 +2.00 1,514 13,777 +297
Dec20 200324 335.60 338.10 330.70 331.90 +2.40 711 8,622 +266
Mar21 200324 338.60 339.90 332.80 333.90 +2.20 211 6,999 +115
Total Volume and Open Interest 15,173 113,579 -2,808
Cotton(ICE)
May20 200324 52.04 54.87 51.16 52.89 +0.74 22,807 88,995 -3,162
Jul20 200324 51.50 54.50 50.73 53.01 +1.47 14,141 49,202 +534
Oct20 200324 53.01 54.88 53.01 54.70 +1.83 4 102 +0
Dec20 200324 52.77 55.77 51.90 54.65 +1.88 8,357 50,076 +95
Mar21 200324 54.07 56.88 53.08 55.79 +1.91 1,205 9,164 +264
May21 200324 55.04 57.17 54.09 56.75 +1.88 523 1,517 +257
Total Volume and Open Interest 47,327 203,338 -1,816
Lumber(CME)
May20 200324 328.9 329.4 317.0 321.5 +1.3 289 1,493 -46
Jul20 200324 331.2 333.0 327.0 329.7 +2.2 145 688 +19
Sep20 200324 327.9 328.5 326.0 327.2 +1.0 11 354 +2
Nov20 200324 328.0 329.0 328.0 329.0 +1.0 3 148 +0
Jan21 200324 336.0 336.0 336.0 336.0 +1.0 0 15 +0
Mar21 200324 334.5 334.5 334.5 334.5 +1.0      
May21 200324 333.0 333.0 333.0 333.0 +1.0      
Total Volume and Open Interest 448 2,698 -25
Crude Oil(NYM)
May20 200324 23.87 25.16 23.09 24.01 +0.65 1,133,808 541,043 +11,797
Jun20 200324 25.87 27.28 25.44 26.20 +0.72 267,692 266,069 -4,458
Jul20 200324 27.66 29.00 27.36 28.05 +0.82 177,961 174,447 +15,725
Aug20 200324 28.94 30.22 28.65 29.30 +0.86 88,220 88,810 -495
Sep20 200324 29.99 31.16 29.58 30.20 +0.81 87,801 121,660 -3,348
Oct20 200324 30.76 31.91 30.33 30.94 +0.77 38,754 88,129 +500
Nov20 200324 31.44 32.59 31.03 31.62 +0.74 15,888 65,230 +952
Dec20 200324 32.07 33.25 31.61 32.21 +0.71 110,078 212,176 -407
Jan21 200324 32.74 33.67 32.10 32.70 +0.68 9,949 59,700 +971
Feb21 200324 33.77 33.95 32.55 33.14 +0.65 5,689 32,171 +146
Mar21 200324 34.24 34.59 33.04 33.55 +0.62 6,340 35,979 +26
Apr21 200324 34.62 34.89 33.46 33.94 +0.61 1,092 18,512 +3
May21 200324 34.41 34.97 33.83 34.31 +0.61 1,316 17,581 +511
Jun21 200324 34.75 35.75 34.10 34.62 +0.61 25,159 84,259 +733
Jul21 200324 35.50 35.51 34.44 34.88 +0.62 1,436 18,809 +279
Aug21 200324 35.13 35.76 35.13 35.13 +0.63 1,027 10,640 +40
Total Volume and Open Interest 2,017,253 2,129,337 +5,220
e-miNY Crude Oil(NYM)
May20 200324 23.900 25.175 23.100 24.000 +0.650 94,520 5,178 +294
Jun20 200324 26.000 27.250 25.450 26.200 +0.725 1,502 1,383 +131
Jul20 200324 28.225 28.800 27.450 28.050 +0.825 349 225 +20
Aug20 200324 29.350 29.775 28.950 29.300 +0.850 106 214 -6
Sep20 200324 30.150 30.975 29.800 30.200 +0.800 66 193 +11
Oct20 200324 31.350 31.750 30.375 30.950 +0.775 51 90 -9
Nov20 200324 32.050 32.050 31.450 31.625 +0.750 27 59 +0
Dec20 200324 32.000 33.225 31.675 32.200 +0.700 93 165 -9
Jan21 200324 32.700 33.700 32.200 32.700 +0.675 46 90 +9
Feb21 200324 33.150 34.050 33.150 33.150 +0.650 29 17 +1
Total Volume and Open Interest 96,823 7,726 +446
NY Harbor ULSD(NYM)
Apr20 200324 104.20 109.31 103.72 108.03 +6.42 27,728 32,274 -6,054
May20 200324 104.86 109.77 104.51 108.36 +5.92 77,127 87,591 +3,425
Jun20 200324 106.25 111.45 106.25 110.13 +5.71 36,560 43,860 -1,071
Jul20 200324 109.17 113.52 108.79 112.22 +5.36 18,108 27,015 -545
Aug20 200324 111.65 115.75 111.31 114.50 +5.11 11,351 17,499 -231
Sep20 200324 114.44 118.13 114.03 116.89 +4.88 11,008 17,502 -6
Oct20 200324 117.55 120.07 117.55 119.02 +4.70 5,615 12,184 -197
Nov20 200324 119.44 121.93 118.99 120.82 +4.57 4,740 11,745 -24
Dec20 200324 120.00 123.71 119.58 122.23 +4.45 17,020 29,478 +34
Jan21 200324 122.00 124.57 121.10 123.48 +4.34 3,652 13,912 +3
Feb21 200324 122.09 125.68 122.09 124.44 +4.29 1,978 6,870 +29
Mar21 200324 123.00 126.37 123.00 125.29 +4.28 2,594 7,759 +402
Apr21 200324 125.75 126.68 124.57 125.95 +4.26 865 3,521 +137
May21 200324 126.32 127.84 126.29 127.08 +4.20 531 2,009 -10
Total Volume and Open Interest 225,684 351,961 -3,914
RBOB Gasoline(NYM)
Apr20 200324 42.73 53.95 41.43 44.37 +3.19 31,508 45,061 -5,706
May20 200324 50.70 59.69 47.58 51.05 +1.58 65,741 104,648 +2,055
Jun20 200324 55.52 63.81 53.51 56.25 +1.50 33,573 45,950 +192
Jul20 200324 60.96 68.08 59.14 61.58 +1.91 22,478 29,088 -685
Aug20 200324 64.55 72.11 64.22 66.46 +2.16 13,876 17,667 -164
Sep20 200324 68.18 75.43 68.18 70.29 +1.95 13,395 29,364 +652
Oct20 200324 63.74 70.81 63.74 65.77 +1.22 6,487 17,315 -177
Nov20 200324 69.54 72.61 66.14 67.57 +1.05 4,825 17,328 -251
Dec20 200324 67.19 75.21 67.19 69.56 +0.89 7,616 31,728 +1,511
Jan21 200324 73.97 76.31 71.44 71.44 +0.64 2,180 3,966 +174
Total Volume and Open Interest 207,412 363,284 -948
e-miNY RBOB Gasoline(NYM)
Apr20 200324 44.37 44.37 44.37 44.37 +3.19 0 1 +0
May20 200324 51.05 51.05 51.05 51.05 +1.58 4 0 +0
Jun20 200324 56.25 56.25 56.25 56.25 +1.50      
Jul20 200324 61.58 61.58 61.58 61.58 +1.91      
Total Volume and Open Interest 4 1 +0
Natural Gas(NYM)
Apr20 200324 1.590 1.687 1.583 1.653 +0.051 160,481 68,621 -20,156
May20 200324 1.660 1.752 1.656 1.729 +0.056 160,639 338,411 -7,947
Jun20 200324 1.768 1.858 1.767 1.836 +0.054 52,347 90,470 +408
Jul20 200324 1.900 1.992 1.899 1.960 +0.051 37,521 112,487 +1,780
Aug20 200324 1.956 2.044 1.953 2.010 +0.047 19,192 58,267 +216
Sep20 200324 1.992 2.072 1.987 2.035 +0.041 21,968 102,625 -2,905
Oct20 200324 2.055 2.130 2.049 2.093 +0.038 24,969 104,016 +804
Nov20 200324 2.259 2.324 2.252 2.301 +0.045 8,694 32,460 +716
Dec20 200324 2.541 2.612 2.541 2.592 +0.054 6,631 36,034 +392
Jan21 200324 2.665 2.735 2.659 2.713 +0.050 16,057 69,470 +1,504
Feb21 200324 2.631 2.702 2.631 2.677 +0.046 3,676 26,116 +538
Mar21 200324 2.537 2.593 2.524 2.565 +0.041 8,490 42,698 -1,141
Apr21 200324 2.269 2.331 2.268 2.308 +0.038 10,562 53,561 +1,431
May21 200324 2.240 2.292 2.240 2.275 +0.039 2,439 12,804 -337
Jun21 200324 2.308 2.334 2.306 2.315 +0.036 1,204 10,392 +125
Jul21 200324 2.349 2.372 2.349 2.359 +0.035 807 8,468 +97
Total Volume and Open Interest 541,625 1,257,568 -23,003
Brent Crude Oil(ICE)
May20 200324 27.72 28.65 26.69 27.15 +0.12 313,837 214,457 -10,836
Jun20 200324 29.90 30.95 29.21 29.74 +0.45 355,840 493,183 +12,367
Jul20 200324 31.80 32.99 31.32 31.94 +0.73 156,647 297,873 +282
Aug20 200324 33.46 34.67 32.87 33.63 +0.88 92,184 135,033 -5,009
Sep20 200324 34.69 35.94 34.18 34.87 +0.90 85,092 176,930 -490
Oct20 200324 35.57 36.80 35.22 35.72 +0.89 37,810 106,993 -979
Nov20 200324 36.23 37.47 35.76 36.37 +0.87 25,273 81,772 +1,545
Dec20 200324 36.76 38.05 36.30 36.91 +0.85 142,331 282,833 -1,666
Jan21 200324 37.05 38.50 36.89 37.35 +0.82 17,417 79,998 -1,855
Feb21 200324 38.59 38.59 37.76 37.76 +0.80 15,989 61,132 +2,700
Mar21 200324 38.63 38.63 38.18 38.18 +0.80 15,176 48,844 +87
Apr21 200324 38.56 38.56 38.56 38.56 +0.79 6,554 31,803 +281
May21 200324 38.92 38.92 38.92 38.92 +0.78 4,509 27,370 +30
Jun21 200324 39.23 40.36 38.84 39.24 +0.78 34,219 111,160 +2,818
Total Volume and Open Interest 1,369,058 2,650,623 +1,375
Gas Oil(ICE)
Apr20 200324 300.75 312.50 297.75 303.25 +17.25 82,351 119,135 -7,359
May20 200324 305.00 315.75 301.00 306.75 +17.00 99,462 148,547 +2,767
Jun20 200324 313.00 322.75 308.50 314.00 +17.00 53,064 111,466 +1,081
Jul20 200324 320.00 331.50 318.25 322.50 +16.50 15,200 56,310 +1,218
Aug20 200324 328.50 338.00 326.75 330.75 +16.25 10,770 41,917 +700
Sep20 200324 336.50 345.50 333.50 338.50 +16.25 12,945 46,690 +1,381
Oct20 200324 344.25 351.50 341.50 344.50 +16.00 6,627 38,368 -120
Nov20 200324 350.25 354.25 345.75 349.00 +16.00 3,755 26,104 +18
Dec20 200324 350.25 358.00 346.75 351.75 +16.00 26,922 84,908 +1,129
Jan21 200324 353.75 361.50 351.00 355.25 +15.75 2,160 22,002 +261
Total Volume and Open Interest 333,027 860,708 +1,210
Ethanol(CBOT)
Apr20 200324 0.902 0.902 0.870 0.897 +0.014 40 117 -26
May20 200324 0.932 0.944 0.895 0.922 +0.017 85 259 +14
Jun20 200324 0.940 0.950 0.940 0.940 +0.020 7 37 +0
Jul20 200324 0.943 0.943 0.943 0.943 +0.023 0 4 +0
Aug20 200324 0.943 0.943 0.943 0.943 +0.023      
Sep20 200324 0.943 0.943 0.943 0.943 +0.023      
Oct20 200324 0.943 0.943 0.943 0.943 +0.023      
Nov20 200324 0.943 0.943 0.943 0.943 +0.023      
Total Volume and Open Interest 132 417 -12
WTI Crude Oil(ICE)
May20 200324 24.39 25.15 23.10 24.01 +0.65 87,445 93,506 +314
Jun20 200324 26.48 27.24 25.46 26.20 +0.72 98,899 104,693 +824
Jul20 200324 28.19 28.99 27.38 28.05 +0.82 56,266 57,069 +1,884
Aug20 200324 29.22 30.22 28.68 29.30 +0.86 26,924 21,032 +2,503
Sep20 200324 30.15 31.15 29.61 30.20 +0.81 29,632 54,428 +649
Oct20 200324 31.39 31.82 30.41 30.94 +0.77 9,371 18,354 +536
Nov20 200324 32.12 32.55 31.09 31.62 +0.74 4,098 15,530 -741
Dec20 200324 32.40 33.16 31.66 32.21 +0.71 33,332 102,897 +1,349
Jan21 200324 33.12 33.12 32.63 32.70 +0.68 336 6,319 -59
Feb21 200324 33.14 33.14 33.14 33.14 +0.65 277 4,922 -69
Mar21 200324 33.55 33.55 33.55 33.55 +0.62 622 6,434 -99
Apr21 200324 33.94 33.94 33.94 33.94 +0.61 174 4,320 +24
May21 200324 34.31 34.31 34.31 34.31 +0.61 153 4,468 +54
Jun21 200324 35.26 35.66 34.17 34.62 +0.61 7,173 37,157 +657
Jul21 200324 34.88 34.88 34.88 34.88 +0.62 46 5,163 -4
Aug21 200324 35.13 35.13 35.13 35.13 +0.63 52 5,548 -6
Total Volume and Open Interest 365,361 680,020 +8,485
US Dollar Index(ICE)
Jun20 200324 102.830 102.915 101.555 102.247 -0.993 23,159 27,832 -617
Sep20 200324 102.800 102.800 101.610 102.313 -1.007 42 569 +12
Dec20 200324 102.000 102.372 101.685 102.372 -0.868 2 200 +0
Total Volume and Open Interest 23,203 28,601 -605
Australian Dollar(CME)
Jun20 200324 58.20 59.78 58.13 59.17 +1.25 81,587 139,725 -2,984
Sep20 200324 58.39 59.67 58.39 59.16 +1.25 507 734 +32
Dec20 200324 59.16 59.67 59.16 59.16 +1.27 0 147 -2
Total Volume and Open Interest 82,377 142,014 -2,970
British Pound(CME)
Jun20 200324 115.73 118.21 114.95 117.70 +2.28 145,202 174,926 +2,142
Sep20 200324 115.40 118.26 115.26 117.79 +2.28 194 1,820 +51
Dec20 200324 115.23 118.16 115.23 117.85 +2.30 41 92 -7
Total Volume and Open Interest 146,339 180,747 +2,342
Canadian Dollar(CME)
Jun20 200324 68.98 69.62 68.86 69.03 +0.14 84,435 116,747 +511
Sep20 200324 69.14 69.65 68.93 69.07 +0.14 414 2,841 +141
Dec20 200324 68.99 69.67 68.96 69.10 +0.09 140 2,015 +48
Mar21 200324 69.19 69.62 69.19 69.19 +0.20 4 130 +4
Total Volume and Open Interest 85,042 124,568 +704
Japanese Yen(CME)
Jun20 200324 90.33 91.30 90.06 90.24 +0.06 121,591 121,913 +6,673
Sep20 200324 90.75 91.50 90.39 90.50 +0.08 8 822 +0
Dec20 200324 90.73 91.66 90.61 90.73 +0.08 12 33 -4
Total Volume and Open Interest 122,021 123,934 +6,749
Swiss Franc(CME)
Jun20 200324 102.02 103.36 101.98 102.20 +0.13 41,944 31,952 -587
Sep20 200324 103.78 103.78 102.49 102.57 +0.13 47 59 -28
Dec20 200324 102.84 103.78 102.84 102.84 +0.11 0 11 +0
Total Volume and Open Interest 41,991 32,023 -615
EuroFX(CME)
Jun20 200324 107.73 109.32 107.67 108.00 +0.28 251,136 569,168 -3,124
Sep20 200324 108.13 109.61 108.10 108.32 +0.28 740 3,667 +230
Dec20 200324 108.86 109.89 108.54 108.58 +0.26 166 2,000 +5
Total Volume and Open Interest 252,490 579,472 -2,917
Mexican Peso(CME)
Apr20 200324 392.00 405.25 392.00 398.88 +3.13 17 66 +15
May20 200324 396.75 401.75 391.25 396.75 +3.13 0 755 +0
Total Volume and Open Interest 55,713 115,771 +123
Brazilian Real(CME)
Apr20 200324 197.35 198.60 195.90 196.65 +2.00 8,214 46,012 -1,031
May20 200324 197.45 198.95 195.60 196.25 +1.80 264 2,067 +69
Jun20 200324 196.40 197.40 195.75 196.00 +1.95 9 1,561 +3
Jul20 200324 195.65 196.25 195.65 195.65 +1.90 20 34 +20
Total Volume and Open Interest 8,507 49,794 -939
30-Year T-Bonds(CBOT)
Jun20 200324 178~090 179~040 176~200 178~270 -0~260 265,254 1,123,672 -8,984
Sep20 200324 176~140 177~110 175~040 177~090 -0~260 5 127 +1
Dec20 200324 177~090 177~090 177~090 177~090 -0~260      
Total Volume and Open Interest 265,259 1,123,799 -10,123
10-Year T-Notes(CBOT)
Jun20 200324 138~030 138~100 136~295 137~145 -0~240 1,686,753 3,511,539 -15,849
Sep20 200324 137~025 137~300 137~025 137~025 -0~240 0 3 +0
Dec20 200324 137~025 137~025 137~025 137~025 -0~240      
Total Volume and Open Interest 1,686,753 3,511,542 -16,124
5-Year T-Notes(CBOT)
Mar20 200324 124~236 124~236 124~062 124~110 -0~150 9,194 14,118 -4,784
Jun20 200324 125~084 125~126 124~210 124~272 -0~162 1,018,481 4,153,261 -66,456
Sep20 200324 124~272 124~272 124~272 124~272 -0~162      
Total Volume and Open Interest 1,027,675 4,167,379 -71,240
2 Year T-Notes(CBOT)
Mar20 200324 109~293 109~314 109~285 109~285 -0~046 4,418 43,532 -2,939
Jun20 200324 110~067 110~083 110~007 110~033 -0~046 578,356 3,102,754 -6,427
Sep20 200324 110~043 110~043 110~043 110~043 -0~036 0 2 +0
Total Volume and Open Interest 582,774 3,146,288 -9,366
Eurodollars(CME)
Jun20 200324 99.495 99.540 99.445 99.460 -0.035 555,406 1,596,366 -30,734
Sep20 200324 99.650 99.655 99.590 99.620 -0.025 311,811 1,395,996 +23,313
Dec20 200324 99.640 99.645 99.580 99.615 -0.025 278,666 1,098,490 -9,185
Mar21 200324 99.670 99.675 99.615 99.650 -0.025 266,912 823,255 +4,890
Jun21 200324 99.645 99.650 99.590 99.625 -0.035 254,176 790,122 -25,287
Sep21 200324 99.640 99.645 99.575 99.615 -0.045 207,849 654,549 +11,272
Dec21 200324 99.620 99.620 99.545 99.585 -0.055 185,256 703,082 +6,278
Mar22 200324 99.610 99.610 99.515 99.555 -0.070 160,560 534,302 -5,815
Jun22 200324 99.575 99.575 99.470 99.505 -0.080 106,316 446,789 +357
Sep22 200324 99.550 99.550 99.430 99.470 -0.085 106,610 315,894 -2,608
Dec22 200324 99.500 99.510 99.375 99.420 -0.090 86,206 246,297 -2,318
Mar23 200324 99.485 99.490 99.345 99.395 -0.095 107,575 306,605 +8,621
Jun23 200324 99.470 99.470 99.320 99.370 -0.095 53,765 178,059 -6,422
Sep23 200324 99.440 99.450 99.290 99.345 -0.095 44,994 123,105 -1,357
Dec23 200324 99.410 99.410 99.250 99.305 -0.095 49,486 117,072 +2,632
Mar24 200324 99.390 99.390 99.225 99.285 -0.095 53,632 108,124 +391
Jun24 200324 99.360 99.360 99.190 99.255 -0.095 31,932 69,816 +1,163
Sep24 200324 99.320 99.320 99.150 99.220 -0.085 26,763 64,028 -449
Total Volume and Open Interest 3,198,480 10,272,095 +9,934
Ultra T-Bond(CBOT)
Mar20 200320 208~00 210~21 208~00 210~21 +8~06 336 1,261 -336
Jun20 200324 219~20 222~18 216~27 222~03 +0~31 176,112 1,101,401 -4,777
Sep20 200324 222~03 222~03 222~03 222~03 +0~31      
Total Volume and Open Interest 176,112 1,101,401 -4,828
Ultra 10-Yr T-Note(CBOT)
Mar20 200320 152~255 152~255 152~255 152~255 +2~060 96 868 +0
Jun20 200324 154~290 155~060 153~090 154~160 -0~220 262,857 846,172 -14,311
Sep20 200324 154~160 154~160 154~160 154~160 -0~220      
Total Volume and Open Interest 262,857 846,172 -15,148
30 Day Federal Funds(CBOT)
Mar20 200324 99.342 99.342 99.338 99.340 +0.002 27,098 239,390 -10,457
Apr20 200324 99.895 99.900 99.885 99.895 +0.005 47,681 309,417 -3,569
May20 200324 99.905 99.905 99.890 99.900 +0.005 62,543 217,801 -8,408
Jun20 200324 99.925 99.925 99.905 99.915 unch 28,608 139,135 -7,022
Jul20 200324 99.935 99.935 99.910 99.925 -0.005 46,161 171,591 -804
Aug20 200324 99.940 99.940 99.915 99.925 -0.010 29,724 118,233 +3,224
Total Volume and Open Interest 358,320 1,666,673 -17,866
Japanese Govt Bonds(SGX)
Jun20 200324 151.27 152.22 151.25 152.19 +0.90 985 12,785 -971
Sep20 200324 152.19 152.19 152.19 152.19 +0.90      
Dec20 200324 152.19 152.19 152.19 152.19 +0.90      
Total Volume and Open Interest 985 12,785 -971
Euro-Buxl(EUREX)
Jun20 200324 213.14 213.70 209.00 209.16 -3.80 45,464 199,104 -252
Sep20 200324 218.64 218.64 218.64 218.64 -3.80 0 14 +0
Dec20 200324 211.16 211.16 211.16 211.16 -3.80      
Total Volume and Open Interest 45,464 199,118 -252
Euro-Bund(EUREX)
Jun20 200324 171.13 171.38 170.19 170.27 -0.85 543,092 1,304,299 -140,313
Sep20 200324 173.36 173.90 173.17 173.17 -0.85 13 188 -31
Dec20 200324 171.32 171.32 171.32 171.32 -0.85      
Total Volume and Open Interest 543,105 1,304,487 -140,344
Euro-Bobl(EUREX)
Jun20 200324 134.48 134.60 134.22 134.26 -0.31 335,572 1,056,154 -82,277
Sep20 200324 133.86 133.86 133.86 133.86 -0.31 0 329 +0
Dec20 200324 134.19 134.19 134.19 134.19 -0.31      
Total Volume and Open Interest 335,572 1,056,483 -82,277
Euro-Schatz(EUREX)
Jun20 200324 112.14 112.15 112.01 112.03 -0.13 252,502 1,158,591 -130,380
Sep20 200324 112.03 112.03 112.03 112.03 -0.13 0 65 +0
Dec20 200324 113.03 113.03 113.03 113.03 -0.13      
Total Volume and Open Interest 252,502 1,158,656 -130,380
3-Mth Euribor(EUREX)
Mar20 200316 100.410 100.410 100.410 100.410 -0.010 0 1,586 +0
Jun20 200324 100.380 100.385 100.380 100.385 +0.005 200 1,591 +200
Sep20 200324 100.380 100.380 100.380 100.380 -0.020 0 1,088 +0
Total Volume and Open Interest 200 5,091 +200
Long Gilt(LIFFE)
Mar20 200324 136~08 136~08 135~26 135~26 -0~21 15 9,167 +15
Jun20 200324 135~02 135~15 134~22 134~29 -0~20 236,596 475,376 -18,967
Total Volume and Open Interest 236,611 484,543 -18,952
3-Mth Short Sterling(LIFFE)
Jun20 200324 99.61 99.63 99.58 99.61 unch 201,776 708,244 -47,061
Sep20 200324 99.69 99.70 99.68 99.69 unch 123,210 506,565 +3,134
Dec20 200324 99.68 99.69 99.67 99.68 -0.01 73,159 463,709 -19,078
Mar21 200324 99.70 99.71 99.68 99.69 -0.01 73,531 431,328 +2,815
Jun21 200324 99.67 99.67 99.64 99.66 -0.01 65,378 320,682 -3,959
Sep21 200324 99.65 99.65 99.63 99.64 -0.02 88,948 241,807 +2,707
Total Volume and Open Interest 1,043,300 3,492,947 -73,286
3-Mth Euribor(LIFFE)
Jun20 200324 100.385 100.390 100.380 100.380 unch 161,801 507,808 +8,425
Sep20 200324 100.400 100.410 100.375 100.380 -0.020 124,398 393,267 -12,366
Dec20 200324 100.400 100.415 100.375 100.380 -0.020 112,510 402,152 -6,388
Total Volume and Open Interest 1,260,526 3,253,003 +13,797
3-Mth Aus T-Bills(SFE)
Jun20 200324 99.56 99.57 99.54 99.56 unch 16,529 169,538 -90
Sep20 200324 99.56 99.59 99.56 99.57 unch 14,994 166,581 +1,367
Dec20 200324 99.56 99.59 99.54 99.56 unch 13,174 174,766 -998
Mar21 200324 99.56 99.59 99.54 99.58 +0.02 16,320 142,338 -1,196
Jun21 200324 99.54 99.58 99.53 99.58 +0.03 6,060 83,247 -4,981
Sep21 200324 99.53 99.58 99.52 99.58 +0.05 5,294 66,269 -6,332
Dec21 200324 99.51 99.57 99.49 99.57 +0.06 2,901 46,052 -7,133
Mar22 200324 99.47 99.54 99.46 99.54 +0.06 5,324 22,796 +392
Jun22 200324 99.49 99.50 99.49 99.50 +0.06 28 2,290 -24
Sep22 200324 99.47 99.47 99.47 99.47 +0.06 0 610 +0
Total Volume and Open Interest 80,624 875,860 -18,995
10-Year Aus T-Bonds(SFE)
Jun20 200324 99.10 99.17 99.04 99.12 +0.02 203,793 1,258,679 +2,928
Sep20 200324 99.12 99.12 99.12 99.12 +0.02      
Total Volume and Open Interest 203,793 1,258,679 +2,928
3-Year Aus T-Bonds(SFE)
Jun20 200324 99.69 99.71 99.67 99.70 +0.01 258,297 1,041,302 -33,082
Sep20 200324 99.70 99.70 99.70 99.70 +0.01      
Total Volume and Open Interest 258,297 1,041,302 -33,082
Gold(CMX)
Apr20 200324 1563.8 1698.0 1560.5 1660.8 +93.2 269,974 205,056 -9,707
Jun20 200324 1566.3 1693.5 1566.3 1663.3 +90.6 46,269 233,548 +7,745
Aug20 200324 1576.6 1694.9 1576.6 1663.1 +86.0 7,411 47,239 +675
Oct20 200324 1583.9 1685.3 1582.9 1663.1 +83.6 1,189 11,916 +167
Dec20 200324 1578.0 1691.4 1578.0 1663.0 +81.6 4,160 36,499 +806
Feb21 200324 1631.2 1673.0 1631.2 1664.3 +80.9 577 11,323 -169
Apr21 200324 1594.6 1665.9 1594.6 1665.9 +80.9 206 2,196 -15
Jun21 200324 1595.5 1672.6 1595.5 1667.3 +80.9 406 2,534 +136
Aug21 200324 1669.2 1669.2 1669.2 1669.2 +80.9 9 57 +7
Oct21 200324 1671.3 1671.3 1671.3 1671.3 +80.9 0 7 +0
Dec21 200324 1620.0 1700.2 1615.0 1671.8 +80.9 22 1,695 +1
Total Volume and Open Interest 331,459 553,030 -148
Silver(CMX)
Mar20 200324 1336.0 1422.9 1336.0 1422.9 +100.4 95 187 -17
May20 200324 1332.0 1443.5 1322.0 1425.7 +99.6 81,761 97,681 -2,374
Jul20 200324 1335.0 1441.5 1331.5 1426.3 +95.1 7,169 33,519 +1,053
Sep20 200324 1338.0 1435.5 1338.0 1429.0 +94.0 1,750 11,456 -84
Dec20 200324 1350.0 1445.0 1340.0 1433.6 +94.4 1,893 12,796 -369
Mar21 200324 1360.0 1444.0 1360.0 1434.5 +94.4 271 1,558 +21
May21 200324 1362.5 1437.1 1362.5 1437.1 +94.4 36 50 +3
Total Volume and Open Interest 93,838 157,918 -1,764
Platinum(NYMEX)
Apr20 200324 648.8 714.6 646.6 701.7 +74.2 24,189 25,135 -3,423
Jul20 200324 649.1 715.0 646.9 701.9 +74.3 6,981 36,905 +2,912
Oct20 200324 649.3 715.9 649.3 704.3 +75.2 77 1,426 +22
Jan21 200324 663.4 707.1 662.2 706.4 +76.6 34 545 -5
Total Volume and Open Interest 31,313 64,128 -495
Palladium(NYMEX)
Mar20 200324 1817.00 1817.00 1817.00 1817.00 +230.00      
Jun20 200324 1615.10 1870.00 1605.10 1786.90 +230.00 1,424 7,612 -223
Sep20 200324 1698.50 1860.70 1698.50 1776.50 +229.10 14 588 +3
Total Volume and Open Interest 1,440 8,634 -220
Copper(CMX)
Mar20 200324 215.10 223.15 215.10 219.75 +7.80 406 1,304 -125
May20 200324 208.70 223.95 208.45 218.00 +7.95 88,783 100,785 -4,199
Jul20 200324 208.90 223.75 208.90 218.15 +8.15 10,063 38,343 -1,290
Sep20 200324 213.70 224.00 212.10 218.60 +8.25 4,055 22,337 -261
Dec20 200324 211.20 224.90 211.20 219.50 +8.35 1,105 15,963 +203
Total Volume and Open Interest 105,219 192,290 -5,617
E-mini DJIA Index(CBOT)
Jun20 200324 18584 20710 18584 20608 +2111 286,183 53,414 -1,004
Sep20 200324 18910 20628 18587 20538 +2119 443 133 +33
Dec20 200324 18986 20454 18910 20381 +2111 1 5 +1
Mar21 200324 20245 20245 20245 20245 +2098      
Total Volume and Open Interest 286,627 53,552 -22,088
S & P 500(CME)
Jun20 200324 2247.00 2447.50 2232.75 2438.00 +217.50 12,230 15,028 +9,020
Sep20 200324 2431.25 2431.25 2431.25 2431.25 +218.00 0 11 +0
Dec20 200324 2426.00 2426.00 2426.00 2426.00 +211.75 2 2 +2
Mar21 200324 2416.25 2416.25 2416.25 2416.25 +205.25      
Total Volume and Open Interest 12,232 15,115 +9,022
S & P 500 E-Mini(CME)
Jun20 200324 2233.25 2447.75 2230.50 2438.00 +217.50 3,075,997 3,341,388 +42,081
Sep20 200324 2229.50 2441.50 2226.25 2431.25 +218.00 4,097 10,533 +269
Dec20 200324 2235.00 2433.75 2234.00 2426.00 +211.75 15 2,582 +1
Mar21 200324 2337.50 2416.25 2337.50 2416.25 +205.25 2 68 +1
Total Volume and Open Interest 3,080,111 3,354,571 -1,198,818
NASDAQ 100 E-Mini(CME)
Jun20 200324 7005.75 7572.25 7005.75 7554.75 +570.25 562,616 200,139 +584
Sep20 200324 7058.75 7563.00 7028.75 7548.75 +570.25 849 623 +35
Dec20 200324 7530.00 7541.50 7524.00 7534.75 +565.00 0 15 +0
Total Volume and Open Interest 563,465 200,780 -93,495
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 200324 1221.70 1350.90 1216.20 1342.10 +135.60 11,141 82,921 +960
Sep20 200324 1352.10 1352.10 1352.10 1352.10 +132.60      
Total Volume and Open Interest 11,141 82,921 -7,123
Volatility Index(CBOE)
Mar20 200318 70.55 82.00 69.76 69.76 +0.93 62,226 75,724 -11,986
Apr20 200324 48.55 48.98 40.20 48.25 -1.20 124,259 125,724 -31,795
May20 200324 43.35 44.58 35.95 40.15 -5.18 55,095 56,177 -470
Jun20 200324 39.40 40.10 32.10 35.70 -4.65 17,448 30,823 +958
Total Volume and Open Interest 220,051 279,618 -30,190
S & P 600(CME)
Mar20 200320 640.70 640.70 640.70 640.70 +6.50      
Jun20 200324 649.20 649.20 649.20 649.20 +50.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun20 200324 1004.20 1105.30 1004.20 1099.40 +101.10 270,525 542,654 +4,352
Sep20 200324 1059.80 1100.50 1043.70 1095.50 +100.40 0 12 +0
Dec20 200324 1091.30 1091.30 1091.30 1091.30 +103.10      
Total Volume and Open Interest 270,525 542,666 -66,959
Nikkei 225(CME)
Jun20 200324 17860 19460 17825 19435 +1670 6,403 11,547 +58
Sep20 200324 19495 19495 19495 19495 +1670 1 3 +0
Total Volume and Open Interest 6,404 11,550 +58
Nikkei 225(SGX)
Jun20 200324 17175 18615 16885 18470 +1485 87,268 122,055 -1,388
Sep20 200324 17005 18425 17005 18425 +1485 26 1,146 -21
Dec20 200324 18290 18290 18290 18290 +1495 0 12,191 +0
Total Volume and Open Interest 87,300 163,538 -4,050
Nikkei 225 Mini(JPX)
Jun20 200324 17000 18270 16885 18270 +1320 2,508,081 372,429 +18,175
Sep20 200324 16940 18170 16840 18170 +1310 40,377 6,311 +1,010
Dec20 200324 16830 18170 16800 18170 +1340 920 3,281 +113
Total Volume and Open Interest 2,796,006 593,185 -876,739
Nikkei 225(JPX)
Jun20 200324 17000 18270 16890 18270 +1320 167,887 326,717 +10,261
Sep20 200324 16940 18170 16870 18170 +1310 901 10,337 +174
Dec20 200324 16990 18170 16980 18170 +1340 24 52,435 +793
Total Volume and Open Interest 168,846 443,112 +11,385
Nikkei 225(CME) Yen
Jun20 200324 17355 19070 17300 18950 +1695 53,949 40,091 +1,376
Sep20 200324 17810 18950 17395 18895 +1685 17 78 -3
Dec20 200324 18895 18895 18895 18895 +1650      
Total Volume and Open Interest 53,966 40,169 +1,373
Nikkei 225(CME) e-Mini Yen
Mar20 200312 17060 17060 17060 17060 -2110 0 3 +0
Jun20 200324 18950 18950 18950 18950 +1690      
Sep20 200324 18900 18900 18900 18900 +1690      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Apr20 200324 4057.0 4278.5 4021.0 4230.5 +334.5 125,237 247,156 +6,033
May20 200324 3980.0 4184.0 3980.0 4184.0 +347.5 0 8 +8
Jun20 200324 3958.0 4155.5 3909.0 4155.5 +362.5 112 6,898 +179
Total Volume and Open Interest 125,349 323,069 +6,220
Hang Seng Index(HKFE)
Mar20 200324 21497 22788 21497 22728 +1232 230,167 120,577 -3,577
Apr20 200324 21524 22780 21500 22725 +1246 5,306 15,723 +2,403
Total Volume and Open Interest 239,834 154,228 +1,590
DAX(EUREX)
Jun20 200324 8875.0 9719.0 8860.5 9603.5 +919.5 133,161 106,662 +6,247
Sep20 200324 8950.0 9656.0 8950.0 9584.5 +919.5 174 534 +95
Dec20 200324 9100.0 9563.5 9080.0 9563.5 +924.5      
Total Volume and Open Interest 138,729 107,196  
Mini-DAX(EUREX)
Mar20 200320 8548.0 9188.0 8525.0 9006.5 +379.0 104,219 20,358 -8,042
Jun20 200324 8895.0 9720.0 8865.0 9603.5 +919.5 64,382 11,215 +6,029
Sep20 200324 8963.0 9660.0 8956.0 9584.5 +919.5 131 387 +109
Total Volume and Open Interest 65,799 11,602 -13,190
DJ EuroSTOXX 50(EUREX)
Mar20 200320 2410 2630 2410 2585 +131 2,809,919 3,305,072 -1,865,903
Jun20 200324 2448 2671 2448 2636 +234 2,573,778 5,146,422 +30,009
Sep20 200324 2518 2648 2505 2630 +244 6,053 89,799 +3,991
Total Volume and Open Interest 2,756,588 5,386,919 -2,305,416
Swiss Market Index(EUREX)
Mar20 200320 9050 9200 9028 9149 +441 126,349 223,877 -34,439
Jun20 200324 8336 8646 8235 8480 +412 87,642 227,166 -2,724
Sep20 200324 8263 8565 8245 8440 +412 101 1,406 -27
Total Volume and Open Interest 89,871 228,572 -160,833
FT-SE 100(EURONEXT)
Jun20 200324 5025.00 5415.50 5011.00 5331.00 +424.00 230,758 708,188 -4,291
Sep20 200324 5280.00 5280.00 5280.00 5280.00 +433.00 9 683 +4
Dec20 200324 5274.00 5274.00 5274.00 5274.00 +432.50 1 1,979 +0
Total Volume and Open Interest 230,768 710,850 -237,957
SPI 200(SFE)
Jun20 200324 4528.0 4797.0 4489.0 4714.0 +231.0 106,473 396,983 -15,888
Sep20 200324 4569.0 4653.0 4569.0 4642.0 +231.0 29 55 +12
Dec20 200324 4617.0 4617.0 4617.0 4617.0 +231.0 0 248 +0
Total Volume and Open Interest 106,559 399,632 -147,358
FTSE MIB(ISE)
Jun20 200324 15770.00 16980.00 15740.00 16540.00 +1298.00 31,006 68,164 +2,489
Sep20 200324 15785.00 16425.00 15630.00 16400.00 +1355.00 30 228 +8
Dec20 200324 16335.00 16335.00 16335.00 16335.00 +1490.00      
Total Volume and Open Interest 31,130 83,740 -59,984
KOSPI 200(KFE)
Jun20 200324 206.95 221.45 203.10 220.00 +20.60 759,319 354,476 +793
Sep20 200324 204.95 220.45 202.45 219.30 +20.15 367 4,981 +697
Dec20 200324 206.25 218.20 206.25 218.20 +18.75 21 37,495 +5,210
Total Volume and Open Interest 759,712 412,682 +7,081
GSCI(CME)
Apr20 200324 271.00 273.05 269.10 269.85 +8.15 51 7,449 -23
May20 200324 271.35 271.35 271.35 271.35 +8.15      
Jun20 200324 275.30 275.30 275.30 275.30 +8.15      
Total Volume and Open Interest 51 7,449 -23
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!!!