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 Wed March 25, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May20 200325 885.00 897.00 880.50 881.50 -5.25 137,562 275,847 -8,586
Jul20 200325 886.00 898.00 882.75 884.75 -2.75 61,181 179,450 +1,838
Aug20 200325 884.75 896.50 883.50 885.50 -1.00 8,572 17,327 -1,013
Sep20 200325 875.50 888.50 875.50 879.00 +0.75 4,639 17,940 -1,290
Nov20 200325 874.00 885.50 872.50 877.50 +2.50 32,130 109,781 +417
Jan21 200325 871.25 883.75 871.00 876.00 +3.00 12,816 34,455 +1,318
Mar21 200325 851.00 863.75 849.25 858.50 +8.00 16,384 90,591 -155
May21 200325 852.00 864.75 850.75 859.00 +8.00 7,914 20,968 +1,711
Jul21 200325 861.25 873.00 860.00 868.00 +8.25 4,906 16,092 +94
Aug21 200325 868.50 869.00 863.75 868.00 +8.75 33 666 -11
Sep21 200325 863.00 863.50 858.50 862.25 +7.50 2 306 +0
Nov21 200325 854.75 864.25 850.00 859.25 +7.50 2,332 12,510 +58
Jan22 200325 867.00 867.00 867.00 867.00 +7.25 2 51 +0
Mar22 200325 869.00 869.00 869.00 869.00 +7.00 1 32 +0
Total Volume and Open Interest 288,476 776,225 -5,619
Soybean Meal(CBOT)
May20 200325 332.10 333.40 320.10 321.70 -10.40 69,773 152,584 -5,805
Jul20 200325 323.90 326.40 316.80 318.30 -6.30 37,668 87,798 +514
Aug20 200325 314.60 319.80 313.10 313.90 -1.90 9,088 22,028 +1,086
Sep20 200325 309.30 315.60 309.00 311.00 -0.40 3,927 18,270 +380
Oct20 200325 307.80 313.20 307.50 309.60 +0.30 3,453 14,768 +174
Dec20 200325 308.60 314.10 308.50 310.90 +0.80 12,711 53,100 +6
Jan21 200325 306.00 311.30 305.40 308.20 +1.30 1,460 6,980 +85
Mar21 200325 297.50 301.50 297.20 298.50 +2.90 3,249 23,355 +815
May21 200325 296.90 301.30 296.80 298.00 +3.00 1,851 13,417 +635
Jul21 200325 299.70 303.40 299.70 301.00 +3.10 852 6,530 +63
Total Volume and Open Interest 144,607 405,702 -1,930
Soybean Oil(CBOT)
May20 200325 26.49 27.04 26.12 26.64 +0.09 65,451 157,884 -2,108
Jul20 200325 26.73 27.34 26.45 26.99 +0.15 37,245 107,238 -508
Aug20 200325 26.93 27.50 26.63 27.16 +0.16 8,633 35,361 +778
Sep20 200325 27.09 27.65 26.79 27.31 +0.15 6,852 26,673 -980
Oct20 200325 27.32 27.79 26.97 27.48 +0.15 4,585 16,046 +131
Dec20 200325 27.66 28.16 27.32 27.84 +0.16 13,252 60,407 -2,380
Jan21 200325 27.90 28.38 27.57 28.07 +0.15 2,016 10,145 -9
Mar21 200325 27.93 28.51 27.70 28.22 +0.16 3,878 18,492 +710
May21 200325 28.26 28.73 27.93 28.42 +0.15 2,109 12,003 +945
Jul21 200325 28.42 29.05 28.24 28.71 +0.12 1,100 5,957 +123
Total Volume and Open Interest 145,735 456,023 -3,023
Canola(WCE)
May20 200325 467.5 469.8 465.0 465.6 -1.9 7,888 69,346 -5,766
Jul20 200325 475.8 478.4 473.9 474.6 -1.4 4,412 51,425 -412
Nov20 200325 483.1 484.9 482.2 482.8 -0.6 4,038 47,411 +1,608
Jan21 200325 489.6 491.7 489.4 489.4 -0.5 476 4,386 +219
Mar21 200325 495.4 497.8 495.1 495.3 -0.4 148 992 +57
Total Volume and Open Interest 17,029 174,046 -4,281
Corn(CBOT)
May20 200325 347.50 352.75 345.75 348.50 +1.25 114,729 490,678 -3,745
Jul20 200325 352.00 356.75 350.75 353.50 +1.50 53,889 372,976 -3,137
Sep20 200325 356.50 361.25 356.00 358.25 +1.75 17,024 177,085 +1,599
Dec20 200325 365.50 369.25 364.75 367.25 +2.00 36,021 252,152 -634
Mar21 200325 375.00 378.50 374.25 377.00 +2.25 6,225 30,388 +84
May21 200325 380.00 382.75 378.75 381.50 +2.50 1,095 7,777 +217
Jul21 200325 383.25 384.75 380.75 383.50 +2.00 1,869 31,532 +446
Sep21 200325 376.00 378.00 375.50 376.50 +2.75 241 6,487 +21
Dec21 200325 380.50 384.25 380.25 382.50 +2.25 1,671 27,004 +57
Mar22 200325 393.75 395.75 393.75 395.00 +1.50 139 731 +69
Total Volume and Open Interest 232,903 1,398,077 -5,023
Wheat(CBOT)
May20 200325 560.00 583.25 556.75 580.00 +18.50 86,808 146,555 +1,744
Jul20 200325 553.00 571.50 551.25 567.75 +12.50 50,043 93,821 -2,401
Sep20 200325 553.50 568.75 552.75 566.50 +10.00 21,494 54,749 +1,042
Dec20 200325 559.25 573.50 558.75 571.75 +9.25 14,065 44,767 -891
Mar21 200325 563.50 575.50 561.50 574.00 +8.25 2,757 12,030 +39
May21 200325 560.00 570.25 556.00 569.50 +8.00 684 2,443 -15
Total Volume and Open Interest 177,159 361,931 -15
Wheat(KCBT)
May20 200325 490.00 505.75 486.50 501.00 +10.25 37,772 100,550 -2,766
Jul20 200325 494.50 509.25 491.75 504.75 +9.50 21,019 62,463 -2,061
Sep20 200325 499.75 514.75 498.50 510.25 +8.00 9,525 23,320 -469
Dec20 200325 508.75 523.75 508.25 519.50 +8.25 6,609 30,798 +263
Mar21 200325 517.00 532.00 516.25 527.75 +9.00 1,117 6,768 -23
May21 200325 525.00 536.50 522.25 532.25 +9.50 261 1,620 -3
Jul21 200325 514.00 529.00 514.00 525.00 +9.50 147 421 +46
Total Volume and Open Interest 76,502 226,017 -4,987
Wheat(MGE)
May20 200325 533.00 541.50 531.50 537.50 +2.50 6,594 34,661 -695
Jul20 200325 542.25 550.25 541.25 546.25 +2.75 5,466 19,408 +811
Sep20 200325 550.75 558.00 549.75 554.50 +3.50 2,363 10,402 +493
Dec20 200325 560.25 567.00 560.25 564.25 +2.75 1,246 7,169 +297
Mar21 200325 572.00 578.00 572.00 575.00 +2.50 185 2,977 -4
May21 200325 583.75 584.00 581.75 581.75 +2.75 41 1,023 +0
Total Volume and Open Interest 15,895 75,681 +902
Oats(CBOT)
May20 200325 270.50 274.00 265.25 266.00 -3.50 202 2,505 -6
Jul20 200325 270.00 271.25 263.75 264.50 -3.75 73 743 -2
Sep20 200325 260.00 260.00 257.25 257.25 -3.50 1 117 +0
Dec20 200325 260.00 260.00 253.25 253.50 -5.75 12 626 +4
Total Volume and Open Interest 288 3,991 -4
Rough Rice(CBOT)
May20 200325 13.29 13.65 13.28 13.63 +0.35 649 7,766 -202
Jul20 200325 13.27 13.60 13.27 13.57 +0.30 248 1,102 +97
Sep20 200325 11.72 11.93 11.68 11.93 +0.24 70 2,329 +0
Nov20 200325 11.90 11.90 11.90 11.90 +0.18 2 57 +0
Total Volume and Open Interest 969 11,254 -105
Live Cattle(CME)
Apr20 200325 110.650 110.650 104.250 108.450 +2.300 7,057 37,590 -1,698
Jun20 200325 99.000 99.785 92.535 96.330 -0.705 14,735 119,748 -2,685
Aug20 200325 100.885 100.980 93.785 97.180 -1.070 9,194 52,862 -598
Oct20 200325 103.000 103.430 97.000 100.635 -0.865 5,601 35,275 -441
Dec20 200325 106.500 107.150 101.200 104.450 -1.250 5,739 19,587 -98
Feb21 200325 110.035 111.135 105.400 108.285 -1.615 1,418 7,349 +224
Total Volume and Open Interest 44,056 275,094 -5,224
Feeder Cattle(CME)
Mar20 200325 130.000 132.575 130.000 132.075 +1.840 537 1,846 +14
Apr20 200325 132.380 134.285 124.950 128.735 -1.340 1,133 6,079 -351
May20 200325 132.575 134.000 124.500 129.100 -0.400 1,469 14,241 -150
Aug20 200325 137.700 139.000 129.285 135.100 +0.050 1,033 8,897 -201
Sep20 200325 138.630 139.485 129.650 135.325 -0.805 317 3,080 -30
Oct20 200325 138.830 140.500 130.800 136.535 -0.795 267 1,917 -31
Nov20 200325 140.000 141.100 132.000 137.580 -1.170 121 780 +25
Total Volume and Open Interest 4,912 37,417 -719
Lean Hogs(CME)
Apr20 200325 66.975 67.450 65.150 65.850 -0.580 4,056 29,134 -688
May20 200325 66.830 67.035 64.300 65.135 -0.750 228 2,110 -71
Jun20 200325 74.000 74.000 70.930 71.750 -1.250 13,901 76,350 -215
Jul20 200325 75.300 75.300 72.830 73.600 -1.100 8,004 31,253 -373
Aug20 200325 74.550 74.680 71.830 72.450 -1.480 4,421 30,195 -190
Oct20 200325 63.500 63.735 61.300 61.430 -1.855 5,052 38,056 -76
Dec20 200325 58.785 58.800 56.930 57.050 -1.330 2,306 19,814 +80
Feb21 200325 62.000 62.735 61.285 61.350 -0.750 627 4,772 +85
Total Volume and Open Interest 38,611 234,033 -1,448
Class III Milk(CME)
Mar20 200325 16.29 16.30 16.24 16.28 +0.02 4 2,897 +3
Apr20 200325 16.08 16.12 15.86 15.94 -0.14 220 2,659 +1
May20 200325 15.07 15.12 14.86 14.89 -0.20 206 2,712 -32
Jun20 200325 15.37 15.40 15.15 15.15 -0.23 108 2,987 -35
Jul20 200325 15.82 15.83 15.67 15.70 -0.13 34 1,479 -5
Aug20 200325 16.08 16.13 16.00 16.00 -0.10 48 1,241 +6
Sep20 200325 16.21 16.30 16.13 16.14 -0.10 17 1,300 -12
Oct20 200325 16.26 16.30 16.11 16.20 -0.04 9 923 +5
Nov20 200325 16.15 16.15 16.05 16.06 -0.04 2 953 -1
Dec20 200325 15.91 15.96 15.84 15.85 -0.01 1 861 +0
Jan21 200325 15.66 15.69 15.66 15.66 unch 0 303 +0
Feb21 200325 15.75 15.75 15.75 15.75 +0.02 0 277 +0
Mar21 200325 15.80 15.80 15.80 15.80 unch 0 268 +0
Total Volume and Open Interest 649 19,272 -70
Cocoa(ICE)
May20 200325 2300 2310 2236 2248 -27 18,098 67,407 -1,331
Jul20 200325 2285 2304 2243 2258 -9 11,404 54,200 +1,382
Sep20 200325 2283 2300 2236 2253 -10 6,602 42,684 +168
Dec20 200325 2245 2269 2209 2230 -1 2,006 45,255 -95
Mar21 200325 2245 2254 2195 2214 +1 1,025 27,901 +103
May21 200325 2243 2249 2194 2210 +2 342 7,830 +71
Jul21 200325 2247 2247 2193 2207 +3 131 2,779 +25
Total Volume and Open Interest 39,656 251,036 +344
Coffee "C"(ICE)
May20 200325 126.20 130.40 122.35 129.95 +4.35 26,987 72,221 -869
Jul20 200325 125.45 129.05 121.95 128.95 +3.55 16,424 49,807 +1,460
Sep20 200325 125.25 129.05 122.30 128.95 +3.50 7,898 39,853 -1,017
Dec20 200325 125.60 129.30 122.25 129.20 +3.60 4,510 39,211 +281
Mar21 200325 126.65 130.10 122.85 129.95 +3.55 1,757 16,482 -77
May21 200325 127.45 131.00 123.90 130.85 +3.55 779 8,519 +316
Total Volume and Open Interest 59,548 247,659 +250
Orange Juice(ICE)
May20 200325 117.00 121.20 116.75 121.10 +4.20 2,480 9,684 -623
Jul20 200325 114.50 118.00 113.65 117.95 +3.95 737 3,218 +147
Sep20 200325 115.50 117.50 113.80 117.50 +3.30 286 1,155 +152
Nov20 200325 115.50 117.95 115.50 117.95 +4.15 51 437 +33
Jan21 200325 114.50 118.50 114.50 118.50 +5.45 1 347 +0
Mar21 200325 119.30 119.30 119.30 119.30 +6.20 1 173 +1
Total Volume and Open Interest 3,556 15,014 -290
Sugar #11(ICE)
May20 200325 11.42 11.68 11.31 11.41 +0.14 61,105 321,937 -2,255
Jul20 200325 11.37 11.50 11.21 11.27 +0.16 54,875 254,945 -7,060
Oct20 200325 11.39 11.61 11.31 11.38 +0.14 26,352 182,584 +187
Mar21 200325 11.89 12.05 11.74 11.82 +0.12 9,621 105,046 -1,050
May21 200325 11.63 11.89 11.54 11.64 +0.11 4,038 47,318 -641
Jul21 200325 11.58 11.75 11.41 11.52 +0.10 3,445 40,825 +60
Oct21 200325 11.79 11.80 11.55 11.68 +0.08 1,494 39,244 -196
Mar22 200325 12.05 12.20 11.96 12.11 +0.07 646 16,462 +289
Total Volume and Open Interest 162,200 1,021,392 -10,163
London Cocoa(LCE)
May20 200325 1846 1864 1830 1836 -12 3,649 51,268 -742
Jul20 200325 1826 1842 1815 1822 -4 4,556 43,232 -817
Sep20 200325 1804 1814 1789 1799 -4 3,725 43,974 +114
Dec20 200325 1713 1729 1705 1717 +1 2,444 64,985 -550
Mar21 200325 1680 1695 1673 1686 +5 1,084 32,011 +137
May21 200325 1684 1696 1677 1689 +3 890 14,865 +414
Jul21 200325 1684 1700 1681 1690 +2 441 7,088 -18
Total Volume and Open Interest 17,130 263,557 -1,352
London Sugar(LCE)
May20 200325 342.50 344.40 337.30 338.90 unch 6,046 33,010 -1,845
Aug20 200325 336.60 339.00 333.60 335.90 +2.90 3,731 44,648 -10
Oct20 200325 331.80 334.90 330.20 333.40 +4.70 1,196 13,898 +121
Dec20 200325 334.40 337.20 333.50 336.40 +4.50 398 8,648 +26
Mar21 200325 336.40 338.70 335.20 337.60 +3.70 210 7,017 +18
Total Volume and Open Interest 11,655 111,888 -1,691
Cotton(ICE)
May20 200325 53.19 54.28 52.22 53.44 +0.55 30,377 85,758 -3,237
Jul20 200325 53.25 54.12 52.37 53.53 +0.52 21,737 49,406 +204
Oct20 200325 55.06 55.86 54.82 55.19 +0.49 2 102 +0
Dec20 200325 55.00 55.97 54.30 55.04 +0.39 9,402 49,804 -272
Mar21 200325 56.02 57.05 55.44 56.04 +0.25 1,527 9,475 +311
May21 200325 57.09 57.84 56.46 57.03 +0.28 509 1,676 +159
Total Volume and Open Interest 63,972 200,616 -2,722
Lumber(CME)
May20 200325 319.6 320.0 307.9 311.6 -9.9 159 1,504 +11
Jul20 200325 328.0 328.0 317.1 322.0 -7.7 43 692 +4
Sep20 200325 318.0 323.1 317.3 320.0 -7.2 21 363 +9
Nov20 200325 320.1 323.4 320.1 323.4 -5.6 0 148 +0
Jan21 200325 330.4 330.4 330.4 330.4 -5.6 0 15 +0
Mar21 200325 328.9 328.9 328.9 328.9 -5.6      
May21 200325 327.4 327.4 327.4 327.4 -5.6      
Total Volume and Open Interest 223 2,722 +24
Crude Oil(NYM)
May20 200325 24.37 25.24 22.91 24.49 +0.48 852,951 546,699 +5,656
Jun20 200325 26.64 27.59 25.56 27.16 +0.96 198,603 270,025 +3,956
Jul20 200325 28.68 29.66 27.58 29.19 +1.14 117,163 173,074 -1,373
Aug20 200325 29.80 30.91 29.06 30.46 +1.16 66,310 90,474 +1,664
Sep20 200325 30.60 31.80 29.92 31.40 +1.20 52,041 122,169 +509
Oct20 200325 31.30 32.48 30.70 32.14 +1.20 20,655 88,226 +97
Nov20 200325 31.84 33.17 31.55 32.83 +1.21 10,282 64,680 -550
Dec20 200325 32.59 33.77 32.09 33.43 +1.22 68,082 213,045 +869
Jan21 200325 33.48 34.16 32.73 33.92 +1.22 7,813 60,105 +405
Feb21 200325 33.71 34.55 33.09 34.34 +1.20 3,066 32,112 -59
Mar21 200325 34.36 34.98 33.52 34.75 +1.20 5,887 35,909 -70
Apr21 200325 34.89 35.28 34.09 35.14 +1.20 1,028 18,459 -53
May21 200325 34.94 36.08 34.60 35.51 +1.20 870 17,712 +131
Jun21 200325 35.02 36.04 34.63 35.82 +1.20 15,795 84,400 +141
Jul21 200325 36.08 36.23 36.08 36.08 +1.20 667 18,736 -73
Aug21 200325 35.84 36.48 35.73 36.34 +1.21 460 10,684 +44
Total Volume and Open Interest 1,458,159 2,142,730 +13,393
e-miNY Crude Oil(NYM)
May20 200325 24.450 25.225 22.900 24.500 +0.500 69,445 4,561 -617
Jun20 200325 26.200 27.575 25.575 27.150 +0.950 1,932 1,582 +199
Jul20 200325 28.650 29.650 27.775 29.200 +1.150 343 368 +143
Aug20 200325 30.000 30.850 29.050 30.450 +1.150 194 200 -14
Sep20 200325 30.650 31.700 30.200 31.400 +1.200 54 210 +17
Oct20 200325 31.750 32.350 31.000 32.150 +1.200 14 91 +1
Nov20 200325 32.800 32.825 31.950 32.825 +1.200 14 59 +0
Dec20 200325 32.850 33.700 32.250 33.425 +1.225 53 168 +3
Jan21 200325 33.400 34.100 32.700 33.925 +1.225 57 58 -32
Feb21 200325 33.250 34.550 33.250 34.350 +1.200 34 43 +26
Total Volume and Open Interest 72,152 7,451 -275
NY Harbor ULSD(NYM)
Apr20 200325 108.74 110.65 105.37 109.78 +1.75 19,764 27,897 -4,377
May20 200325 108.96 110.76 105.54 109.95 +1.59 57,133 89,110 +1,519
Jun20 200325 110.77 112.47 107.38 111.50 +1.37 27,767 42,928 -932
Jul20 200325 114.50 114.54 109.57 113.39 +1.17 13,652 26,873 -142
Aug20 200325 115.80 116.83 112.00 115.52 +1.02 6,874 17,773 +274
Sep20 200325 118.29 119.27 114.67 117.91 +1.02 7,693 17,771 +269
Oct20 200325 121.24 121.24 117.78 120.10 +1.08 3,473 12,178 -6
Nov20 200325 121.87 122.07 119.11 121.96 +1.14 2,505 11,838 +93
Dec20 200325 123.77 124.51 120.55 123.36 +1.13 10,630 30,069 +591
Jan21 200325 122.94 124.89 122.39 124.58 +1.10 2,898 14,207 +295
Feb21 200325 124.59 125.70 123.90 125.55 +1.11 1,719 6,944 +74
Mar21 200325 124.36 126.55 124.36 126.38 +1.09 1,758 7,187 -572
Apr21 200325 126.80 127.31 125.57 127.04 +1.09 305 3,583 +62
May21 200325 127.00 128.95 127.00 128.20 +1.12 165 2,012 +3
Total Volume and Open Interest 161,693 350,747 -1,214
RBOB Gasoline(NYM)
Apr20 200325 44.80 58.08 44.75 54.68 +10.31 38,756 34,076 -10,985
May20 200325 50.76 63.87 50.50 60.54 +9.49 86,884 116,167 +11,519
Jun20 200325 56.25 68.62 55.90 65.01 +8.76 45,449 46,849 +899
Jul20 200325 61.58 73.10 61.49 69.55 +7.97 29,860 29,222 +134
Aug20 200325 67.43 77.34 66.65 73.63 +7.17 18,088 18,169 +502
Sep20 200325 74.14 80.61 71.61 76.82 +6.53 19,735 30,394 +1,030
Oct20 200325 67.50 75.66 67.50 71.95 +6.18 11,892 16,462 -853
Nov20 200325 69.50 77.06 69.18 73.60 +6.03 8,671 16,784 -544
Dec20 200325 71.60 79.11 70.90 75.56 +6.00 13,879 34,175 +2,447
Jan21 200325 76.34 80.19 74.30 77.46 +6.02 4,563 4,103 +137
Total Volume and Open Interest 287,957 371,268 +7,984
e-miNY RBOB Gasoline(NYM)
Apr20 200325 54.68 54.68 54.68 54.68 +10.31 0 1 +0
May20 200325 60.54 60.54 60.54 60.54 +9.49      
Jun20 200325 65.01 65.01 65.01 65.01 +8.76      
Jul20 200325 69.55 69.55 69.55 69.55 +7.97      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr20 200325 1.673 1.716 1.638 1.659 +0.006 138,581 41,878 -26,743
May20 200325 1.741 1.782 1.697 1.714 -0.015 130,432 339,624 +1,213
Jun20 200325 1.848 1.887 1.806 1.826 -0.010 40,248 90,336 -134
Jul20 200325 1.982 2.011 1.935 1.961 +0.001 34,264 111,571 -916
Aug20 200325 2.029 2.059 1.987 2.007 -0.003 17,516 57,733 -534
Sep20 200325 2.055 2.082 2.014 2.027 -0.008 21,191 102,175 -450
Oct20 200325 2.107 2.137 2.076 2.087 -0.006 24,503 103,825 -191
Nov20 200325 2.308 2.346 2.289 2.303 +0.002 6,821 32,429 -31
Dec20 200325 2.608 2.638 2.585 2.597 +0.005 4,889 35,916 -118
Jan21 200325 2.731 2.757 2.707 2.714 +0.001 12,378 70,059 +589
Feb21 200325 2.690 2.715 2.673 2.682 +0.005 2,586 25,915 -201
Mar21 200325 2.599 2.611 2.565 2.572 +0.007 4,682 42,578 -120
Apr21 200325 2.323 2.350 2.312 2.320 +0.012 4,395 52,890 -671
May21 200325 2.300 2.319 2.280 2.284 +0.009 891 12,782 -22
Jun21 200325 2.339 2.364 2.323 2.323 +0.008 888 10,447 +55
Jul21 200325 2.385 2.408 2.366 2.366 +0.007 572 8,409 -59
Total Volume and Open Interest 448,514 1,230,074 -27,494
Brent Crude Oil(ICE)
May20 200325 27.80 28.29 25.68 27.39 +0.24 257,591 189,125 -25,332
Jun20 200325 30.15 30.87 28.31 29.99 +0.25 310,487 504,553 +11,370
Jul20 200325 32.35 33.13 30.89 32.56 +0.62 135,235 304,570 +6,697
Aug20 200325 34.06 34.93 32.88 34.49 +0.86 78,836 128,831 -6,202
Sep20 200325 35.30 36.25 34.35 35.84 +0.97 81,032 178,743 +1,813
Oct20 200325 36.21 37.13 35.30 36.75 +1.03 45,476 110,299 +3,306
Nov20 200325 36.87 37.78 36.06 37.44 +1.07 31,147 88,042 +6,270
Dec20 200325 37.50 38.32 36.61 38.00 +1.09 128,158 291,172 +8,339
Jan21 200325 37.84 38.71 37.10 38.45 +1.10 15,999 79,541 -457
Feb21 200325 39.00 39.00 38.42 38.86 +1.10 9,797 63,850 +2,718
Mar21 200325 39.28 39.28 39.28 39.28 +1.10 14,703 48,576 -268
Apr21 200325 39.00 39.64 39.00 39.64 +1.08 3,141 32,033 +230
May21 200325 40.00 40.00 40.00 40.00 +1.08 3,386 27,697 +327
Jun21 200325 39.72 40.50 39.01 40.32 +1.08 28,411 110,742 -418
Total Volume and Open Interest 1,196,886 2,660,920 +10,297
Gas Oil(ICE)
Apr20 200325 312.50 314.75 298.25 306.00 +2.75 58,302 120,663 +1,528
May20 200325 315.75 317.75 301.75 309.25 +2.50 69,981 150,385 +1,838
Jun20 200325 324.00 324.50 309.50 316.00 +2.00 48,391 110,530 -936
Jul20 200325 330.00 332.75 318.50 324.50 +2.00 12,073 55,893 -417
Aug20 200325 338.25 340.00 327.00 332.50 +1.75 7,137 43,393 +1,476
Sep20 200325 345.50 348.00 335.50 340.50 +2.00 10,627 47,424 +734
Oct20 200325 352.75 353.50 341.75 346.75 +2.25 3,666 38,349 -19
Nov20 200325 357.25 357.50 348.00 351.00 +2.00 2,440 26,108 +4
Dec20 200325 358.25 360.50 348.75 353.50 +1.75 20,738 83,885 -1,023
Jan21 200325 361.75 362.75 354.75 357.00 +1.75 3,148 22,237 +235
Total Volume and Open Interest 250,396 863,841 +3,133
Ethanol(CBOT)
Apr20 200325 0.875 0.910 0.871 0.908 +0.011 75 104 -13
May20 200325 0.905 0.958 0.900 0.933 +0.011 86 305 +46
Jun20 200325 0.924 0.974 0.924 0.955 +0.015 0 37 +0
Jul20 200325 0.958 0.958 0.958 0.958 +0.015 0 4 +0
Aug20 200325 0.958 0.958 0.958 0.958 +0.015      
Sep20 200325 0.958 0.958 0.958 0.958 +0.015      
Oct20 200325 0.958 0.958 0.958 0.958 +0.015      
Nov20 200325 0.958 0.958 0.958 0.958 +0.015      
Total Volume and Open Interest 161 450 +33
WTI Crude Oil(ICE)
May20 200325 24.59 25.22 22.92 24.49 +0.48 64,241 88,163 -5,343
Jun20 200325 26.79 27.52 25.59 27.16 +0.96 59,197 106,199 +1,506
Jul20 200325 28.76 29.59 27.60 29.19 +1.14 35,252 57,472 +403
Aug20 200325 30.44 30.80 29.12 30.46 +1.16 15,222 21,508 +476
Sep20 200325 31.32 31.75 29.93 31.40 +1.20 14,595 54,419 -9
Oct20 200325 32.00 32.44 30.74 32.14 +1.20 4,940 17,571 -783
Nov20 200325 32.66 33.11 31.74 32.83 +1.21 2,387 14,784 -746
Dec20 200325 32.80 33.69 32.14 33.43 +1.22 27,609 103,170 +273
Jan21 200325 33.65 33.92 32.94 33.92 +1.22 415 6,406 +87
Feb21 200325 34.34 34.34 34.34 34.34 +1.20 187 4,824 -98
Mar21 200325 34.75 34.75 34.75 34.75 +1.20 529 6,436 +2
Apr21 200325 35.14 35.14 35.14 35.14 +1.20 105 4,288 -32
May21 200325 35.51 35.51 35.51 35.51 +1.20 220 4,644 +176
Jun21 200325 35.19 35.82 34.71 35.82 +1.20 5,169 35,239 -1,918
Jul21 200325 36.08 36.08 36.08 36.08 +1.20 71 5,156 -7
Aug21 200325 36.34 36.34 36.34 36.34 +1.21 29 5,540 -8
Total Volume and Open Interest 240,679 674,845 -5,175
US Dollar Index(ICE)
Jun20 200325 101.865 102.110 100.835 100.997 -1.250 21,526 27,498 -334
Sep20 200325 101.825 101.960 100.855 101.055 -1.257 33 574 +5
Dec20 200325 101.600 101.600 101.000 101.115 -1.257 0 200 +0
Total Volume and Open Interest 21,559 28,272 -329
Australian Dollar(CME)
Jun20 200325 59.69 60.75 59.34 59.66 +0.49 90,594 137,069 -2,656
Sep20 200325 59.91 60.70 59.37 59.66 +0.50 107 690 -44
Dec20 200325 59.65 60.65 59.65 59.65 +0.49 1 147 +0
Total Volume and Open Interest 90,830 139,318 -2,696
British Pound(CME)
Jun20 200325 117.84 119.91 116.56 118.91 +1.21 92,965 173,425 -1,501
Sep20 200325 117.89 119.98 116.68 118.99 +1.20 101 1,823 +3
Dec20 200325 119.91 120.00 117.82 119.05 +1.20 145 157 +65
Total Volume and Open Interest 93,521 179,308 -1,439
Canadian Dollar(CME)
Jun20 200325 69.15 70.57 69.09 70.48 +1.45 85,015 117,098 +351
Sep20 200325 69.63 70.62 69.43 70.52 +1.45 336 2,857 +16
Dec20 200325 69.50 70.59 69.50 70.55 +1.45 152 2,114 +99
Mar21 200325 70.55 70.55 70.55 70.55 +1.36 10 130 +0
Total Volume and Open Interest 85,541 125,036 +468
Japanese Yen(CME)
Jun20 200325 90.36 90.80 89.97 90.25 +0.01 162,155 120,856 -1,057
Sep20 200325 90.65 91.03 90.34 90.54 +0.04 63 841 +19
Dec20 200325 90.79 91.15 90.60 90.79 +0.06 2 35 +2
Total Volume and Open Interest 162,493 122,934 -1,000
Swiss Franc(CME)
Jun20 200325 102.30 102.93 102.15 102.69 +0.49 58,358 31,540 -412
Sep20 200325 102.85 103.22 102.65 103.05 +0.48 6 61 +2
Dec20 200325 103.50 103.50 103.35 103.35 +0.51 0 11 +0
Total Volume and Open Interest 58,364 31,613 -410
EuroFX(CME)
Jun20 200325 108.22 109.35 108.01 109.09 +1.09 219,818 565,424 -3,744
Sep20 200325 108.82 109.67 108.36 109.41 +1.09 1,101 3,613 -54
Dec20 200325 109.67 109.88 109.67 109.67 +1.09 77 2,047 +47
Total Volume and Open Interest 224,227 578,421 -1,051
Mexican Peso(CME)
Apr20 200325 407.25 417.63 405.25 415.38 +16.50 20 60 -6
May20 200325 410.63 415.38 409.00 413.50 +16.75 0 755 +0
Total Volume and Open Interest 59,292 113,249 -2,522
Brazilian Real(CME)
Apr20 200325 197.10 201.05 195.85 200.25 +3.60 8,221 45,624 -388
May20 200325 197.00 200.65 195.55 199.90 +3.65 844 2,366 +299
Jun20 200325 196.85 200.20 195.50 199.60 +3.60 75 1,546 -15
Jul20 200325 199.25 199.40 199.25 199.25 +3.60 0 34 +0
Total Volume and Open Interest 9,140 49,690 -104
30-Year T-Bonds(CBOT)
Jun20 200325 177~170 179~210 177~060 177~240 -1~030 383,407 1,091,919 -31,753
Sep20 200325 176~000 177~280 175~260 176~080 -1~010 75 129 +2
Dec20 200325 176~080 176~080 176~080 176~080 -1~010      
Total Volume and Open Interest 383,482 1,092,048 -31,751
10-Year T-Notes(CBOT)
Jun20 200325 137~075 137~220 137~010 137~110 -0~035 1,817,511 3,453,900 -57,639
Sep20 200325 139~100 139~250 136~200 136~310 -0~035 0 3 +0
Dec20 200325 136~310 136~310 136~310 136~310 -0~035      
Total Volume and Open Interest 1,817,511 3,453,903 -57,639
5-Year T-Notes(CBOT)
Mar20 200325 124~094 124~200 124~050 124~162 +0~052 3,407 6,609 -7,509
Jun20 200325 124~224 124~280 124~186 124~240 -0~032 1,211,213 4,079,037 -74,224
Sep20 200325 124~240 124~240 124~240 124~240 -0~032      
Total Volume and Open Interest 1,214,620 4,085,646 -81,733
2 Year T-Notes(CBOT)
Mar20 200325 110~020 110~020 110~003 110~017 +0~052 23,263 35,647 -7,885
Jun20 200325 110~021 110~054 110~016 110~050 +0~015 665,616 3,067,072 -35,682
Sep20 200325 110~060 110~060 110~060 110~060 +0~015 1 2 +0
Total Volume and Open Interest 688,880 3,102,721 -43,567
Eurodollars(CME)
Jun20 200325 99.450 99.455 99.360 99.415 -0.045 338,948 1,572,934 -23,432
Sep20 200325 99.620 99.625 99.575 99.610 -0.010 260,439 1,401,266 +5,270
Dec20 200325 99.610 99.630 99.580 99.615 unch 241,197 1,092,919 -5,571
Mar21 200325 99.650 99.670 99.630 99.660 +0.010 275,167 850,191 +26,936
Jun21 200325 99.615 99.650 99.600 99.640 +0.015 234,880 795,309 +5,187
Sep21 200325 99.600 99.635 99.585 99.620 +0.005 202,721 675,577 +21,028
Dec21 200325 99.570 99.600 99.545 99.580 -0.005 187,458 713,064 +9,982
Mar22 200325 99.540 99.565 99.510 99.545 -0.010 169,565 544,914 +10,612
Jun22 200325 99.495 99.505 99.455 99.485 -0.020 134,627 446,310 -479
Sep22 200325 99.455 99.470 99.410 99.440 -0.030 133,267 317,607 +1,713
Dec22 200325 99.405 99.415 99.355 99.380 -0.040 114,020 252,822 +6,525
Mar23 200325 99.390 99.395 99.320 99.345 -0.050 108,688 299,574 -7,031
Jun23 200325 99.365 99.365 99.285 99.315 -0.055 72,264 179,515 +1,456
Sep23 200325 99.335 99.350 99.255 99.290 -0.055 68,570 126,026 +2,921
Dec23 200325 99.300 99.315 99.205 99.250 -0.055 74,222 125,402 +8,330
Mar24 200325 99.285 99.300 99.185 99.225 -0.060 74,908 109,024 +900
Jun24 200325 99.260 99.270 99.155 99.195 -0.060 47,240 68,639 -1,177
Sep24 200325 99.220 99.235 99.115 99.160 -0.060 40,923 64,748 +720
Total Volume and Open Interest 3,003,714 10,368,329 +96,234
Ultra T-Bond(CBOT)
Mar20 200320 208~00 210~21 208~00 210~21 +8~06 336 1,261 -336
Jun20 200325 219~20 224~08 217~21 219~10 -2~25 206,471 1,082,616 -18,785
Sep20 200325 219~10 219~10 219~08 219~10 -2~25      
Total Volume and Open Interest 206,471 1,082,616 -18,785
Ultra 10-Yr T-Note(CBOT)
Mar20 200320 152~255 152~255 152~255 152~255 +2~060 96 868 +0
Jun20 200325 153~310 154~290 153~190 153~295 -0~185 301,889 826,562 -19,610
Sep20 200325 153~295 153~295 153~295 153~295 -0~185      
Total Volume and Open Interest 301,889 826,562 -19,610
30 Day Federal Funds(CBOT)
Mar20 200325 99.338 99.345 99.338 99.342 +0.003 7,041 239,764 +374
Apr20 200325 99.890 99.910 99.885 99.900 +0.005 50,567 298,368 -11,049
May20 200325 99.895 99.915 99.890 99.900 unch 44,079 222,419 +4,618
Jun20 200325 99.910 99.925 99.905 99.915 unch 22,677 142,963 +3,828
Jul20 200325 99.920 99.940 99.915 99.925 unch 36,924 179,019 +7,428
Aug20 200325 99.925 99.945 99.920 99.935 +0.010 17,555 119,008 +775
Total Volume and Open Interest 286,063 1,681,466 +14,793
Japanese Govt Bonds(SGX)
Jun20 200325 152.23 152.34 151.62 151.63 -0.56 1,212 12,811 +26
Sep20 200325 151.63 151.63 151.63 151.63 -0.56      
Dec20 200325 151.63 151.63 151.63 151.63 -0.56      
Total Volume and Open Interest 1,212 12,811 +26
Euro-Buxl(EUREX)
Jun20 200325 210.32 211.26 204.52 204.82 -4.34 32,281 192,664 -6,440
Sep20 200325 214.30 214.30 214.30 214.30 -4.34 0 14 +0
Dec20 200325 206.82 206.82 206.82 206.82 -4.34      
Total Volume and Open Interest 32,281 192,678 -6,440
Euro-Bund(EUREX)
Jun20 200325 170.50 170.78 169.34 169.62 -0.65 496,860 1,296,685 -7,614
Sep20 200325 173.76 173.77 172.52 172.52 -0.65 4 189 +1
Dec20 200325 170.67 170.67 170.67 170.67 -0.65      
Total Volume and Open Interest 496,864 1,296,874 -7,613
Euro-Bobl(EUREX)
Jun20 200325 134.32 134.39 133.91 133.94 -0.32 277,262 1,021,119 -35,035
Sep20 200325 133.54 133.54 133.54 133.54 -0.32 0 329 +0
Dec20 200325 133.87 133.87 133.87 133.87 -0.32      
Total Volume and Open Interest 277,262 1,021,448 -35,035
Euro-Schatz(EUREX)
Jun20 200325 112.01 112.06 111.93 111.94 -0.08 162,195 1,093,787 -64,804
Sep20 200325 111.94 111.94 111.94 111.94 -0.08 0 65 +0
Dec20 200325 112.94 112.94 112.94 112.94 -0.08      
Total Volume and Open Interest 162,195 1,093,852 -64,804
3-Mth Euribor(EUREX)
Mar20 200316 100.410 100.410 100.410 100.410 -0.010 0 1,586 +0
Jun20 200325 100.370 100.370 100.355 100.355 -0.030 0 1,591 +0
Sep20 200325 100.365 100.365 100.365 100.365 -0.015 0 1,088 +0
Total Volume and Open Interest 200 5,291 +200
Long Gilt(LIFFE)
Mar20 200325 136~02 136~02 136~02 136~02 +0~08 546 8,616 -551
Jun20 200325 134~23 135~17 134~11 135~06 +0~09 230,187 436,471 -38,905
Total Volume and Open Interest 230,733 445,087 -39,456
3-Mth Short Sterling(LIFFE)
Jun20 200325 99.59 99.60 99.53 99.57 -0.04 91,332 689,915 -18,329
Sep20 200325 99.69 99.69 99.67 99.68 -0.01 55,126 511,310 +4,745
Dec20 200325 99.68 99.68 99.65 99.68 -0.01 46,569 462,777 -932
Mar21 200325 99.69 99.71 99.68 99.69 unch 64,100 439,729 +8,401
Jun21 200325 99.65 99.68 99.64 99.67 +0.00 43,185 323,625 +2,943
Sep21 200325 99.64 99.66 99.61 99.64 unch 42,943 241,762 -45
Total Volume and Open Interest 586,508 3,479,869 -13,078
3-Mth Euribor(LIFFE)
Jun20 200325 100.380 100.385 100.340 100.360 -0.020 94,537 492,776 -15,032
Sep20 200325 100.390 100.395 100.350 100.365 -0.015 54,211 393,398 +131
Dec20 200325 100.385 100.395 100.345 100.360 -0.020 63,480 403,281 +1,129
Total Volume and Open Interest 640,240 3,244,594 -8,409
3-Mth Aus T-Bills(SFE)
Jun20 200325 99.56 99.57 99.54 99.57 +0.01 19,868 168,416 -1,122
Sep20 200325 99.57 99.59 99.54 99.57 unch 16,649 166,672 +91
Dec20 200325 99.55 99.58 99.54 99.57 +0.01 10,681 172,715 -2,051
Mar21 200325 99.57 99.59 99.55 99.58 unch 11,505 136,220 -6,118
Jun21 200325 99.58 99.59 99.55 99.57 -0.01 8,261 84,036 +789
Sep21 200325 99.57 99.58 99.54 99.57 -0.01 3,375 65,138 -1,131
Dec21 200325 99.56 99.57 99.53 99.56 -0.01 1,973 45,235 -817
Mar22 200325 99.53 99.54 99.51 99.54 unch 4,757 24,833 +2,037
Jun22 200325 99.49 99.51 99.49 99.50 unch 101 2,299 +9
Sep22 200325 99.49 99.49 99.47 99.47 unch 0 610 +0
Total Volume and Open Interest 77,170 867,547 -8,313
10-Year Aus T-Bonds(SFE)
Jun20 200325 99.11 99.14 99.02 99.04 -0.08 211,339 1,253,255 -5,424
Sep20 200325 99.04 99.04 99.04 99.04 -0.08      
Total Volume and Open Interest 211,339 1,253,255 -5,424
3-Year Aus T-Bonds(SFE)
Jun20 200325 99.69 99.71 99.68 99.69 -0.01 185,621 1,017,438 -23,864
Sep20 200325 99.69 99.69 99.69 99.69 -0.01      
Total Volume and Open Interest 185,621 1,017,438 -23,864
Gold(CMX)
Apr20 200325 1666.2 1699.3 1615.2 1633.4 -27.4 362,068 195,604 -9,452
Jun20 200325 1665.5 1698.0 1609.0 1634.3 -29.0 98,803 249,734 +16,186
Aug20 200325 1674.0 1688.9 1608.9 1632.7 -30.4 10,034 48,408 +1,169
Oct20 200325 1681.0 1688.6 1609.1 1633.4 -29.7 1,325 11,968 +52
Dec20 200325 1688.0 1695.0 1607.5 1633.3 -29.7 3,143 36,712 +213
Feb21 200325 1691.8 1691.8 1630.5 1634.2 -30.1 164 11,329 +6
Apr21 200325 1650.9 1656.6 1635.7 1635.7 -30.2 161 2,220 +24
Jun21 200325 1637.1 1637.1 1637.1 1637.1 -30.2 20 2,522 -12
Aug21 200325 1639.0 1639.0 1639.0 1639.0 -30.2 6 62 +5
Oct21 200325 1641.1 1641.1 1641.1 1641.1 -30.2 0 7 +0
Dec21 200325 1665.0 1665.0 1620.0 1641.6 -30.2 13 1,696 +1
Total Volume and Open Interest 477,088 561,227 +8,197
Silver(CMX)
Mar20 200325 1471.5 1483.7 1445.5 1483.7 +60.8 139 124 -63
May20 200325 1441.5 1493.0 1420.5 1487.3 +61.6 74,899 97,390 -291
Jul20 200325 1445.0 1490.5 1423.5 1485.5 +59.2 6,219 32,992 -527
Sep20 200325 1459.0 1492.5 1426.0 1487.3 +58.3 1,369 11,486 +30
Dec20 200325 1450.0 1494.5 1430.0 1490.6 +57.0 2,149 12,209 -587
Mar21 200325 1470.5 1492.5 1464.5 1492.1 +57.6 155 1,623 +65
May21 200325 1450.0 1494.7 1450.0 1494.7 +57.6 7 55 +5
Total Volume and Open Interest 85,711 156,770 -1,148
Platinum(NYMEX)
Apr20 200325 714.0 747.9 708.5 745.5 +43.8 24,014 22,593 -2,542
Jul20 200325 714.5 748.0 709.3 745.9 +44.0 7,380 38,887 +1,982
Oct20 200325 718.2 750.0 711.8 749.7 +45.4 427 1,256 -170
Jan21 200325 731.7 750.0 714.0 750.0 +43.6 89 510 -35
Total Volume and Open Interest 32,008 63,421 -707
Palladium(NYMEX)
Mar20 200325 2277.70 2277.70 2277.70 2277.70 +460.70      
Jun20 200325 1818.20 2319.90 1811.90 2247.60 +460.70 1,402 7,360 -252
Sep20 200325 1906.00 2234.60 1860.40 2234.60 +458.10 40 586 -2
Total Volume and Open Interest 1,445 8,380 -254
Copper(CMX)
Mar20 200325 220.85 223.40 217.45 223.40 +3.65 375 1,027 -277
May20 200325 219.95 222.70 214.95 220.40 +2.40 84,924 98,811 -1,974
Jul20 200325 220.05 223.05 215.35 220.75 +2.60 8,146 37,539 -804
Sep20 200325 220.80 223.60 216.25 221.25 +2.65 2,490 22,233 -104
Dec20 200325 220.15 224.45 217.20 222.15 +2.65 754 15,838 -125
Total Volume and Open Interest 97,551 189,088 -3,202
E-mini DJIA Index(CBOT)
Jun20 200325 20679 21892 20279 21026 +418 308,160 56,271 +2,857
Sep20 200325 20595 21807 20224 20958 +420 362 119 -14
Dec20 200325 20813 21621 20234 20813 +432 0 5 +0
Mar21 200325 20695 20695 20695 20695 +450      
Total Volume and Open Interest 308,522 56,395 +2,843
S & P 500(CME)
Jun20 200325 2440.25 2497.50 2387.25 2467.00 +29.00 15,590 26,537 +11,509
Sep20 200325 2460.75 2460.75 2460.75 2460.75 +29.50 0 11 +0
Dec20 200325 2455.50 2455.50 2455.50 2455.50 +29.50      
Mar21 200325 2443.75 2443.75 2443.75 2443.75 +27.50      
Total Volume and Open Interest 15,590 26,622 +11,507
S & P 500 E-Mini(CME)
Jun20 200325 2442.75 2560.75 2386.00 2467.00 +29.00 3,076,791 3,410,005 +68,617
Sep20 200325 2434.75 2553.75 2380.00 2460.75 +29.50 12,554 10,711 +178
Dec20 200325 2440.00 2548.00 2381.75 2455.50 +29.50 40 2,605 +23
Mar21 200325 2443.75 2443.75 2393.75 2443.75 +27.50 0 68 +0
Total Volume and Open Interest 3,089,385 3,423,389 +68,818
NASDAQ 100 E-Mini(CME)
Jun20 200325 7544.75 7761.00 7371.50 7467.75 -87.00 633,237 204,419 +4,280
Sep20 200325 7545.00 7757.00 7370.00 7469.25 -79.50 1,627 650 +27
Dec20 200325 7453.00 7732.75 7382.75 7453.00 -81.75 2 14 -1
Total Volume and Open Interest 634,866 205,086 +4,306
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 200325 1339.00 1433.10 1312.00 1382.60 +40.50 12,247 83,762 +841
Sep20 200325 1392.60 1392.60 1323.00 1392.60 +40.50      
Total Volume and Open Interest 12,247 83,762 +841
Volatility Index(CBOE)
Mar20 200318 70.55 82.00 69.76 69.76 +0.93 62,226 75,724 -11,986
Apr20 200325 47.00 54.15 44.20 51.28 +3.03 124,910 114,797 -10,927
May20 200325 39.95 45.75 37.90 44.53 +4.38 61,724 58,635 +2,458
Jun20 200325 35.33 40.65 34.00 39.25 +3.55 22,420 29,151 -1,672
Total Volume and Open Interest 236,924 271,857 -7,761
S & P 600(CME)
Mar20 200320 640.70 640.70 640.70 640.70 +6.50      
Jun20 200325 654.50 654.50 654.50 654.50 +5.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun20 200325 1096.50 1145.10 1062.80 1097.10 -2.30 253,398 542,706 +52
Sep20 200325 1089.60 1140.20 1064.00 1097.10 +1.60 7 12 +0
Dec20 200325 1089.00 1089.00 1089.00 1089.00 -2.30      
Total Volume and Open Interest 253,405 542,718 +52
Nikkei 225(CME)
Jun20 200325 19475 19750 18840 19410 -25 8,450 11,588 +41
Sep20 200325 19470 19700 18990 19470 -25 4 5 +2
Total Volume and Open Interest 8,454 11,593 +43
Nikkei 225(SGX)
Jun20 200325 18365 19455 18295 19200 +730 141,061 118,567 -3,488
Sep20 200325 18875 19160 18835 19160 +735 44 1,168 +22
Dec20 200325 19025 19025 19025 19025 +735 0 12,191 +0
Total Volume and Open Interest 141,173 160,078 -3,460
Nikkei 225 Mini(JPX)
Jun20 200325 18400 19455 18295 19240 +970 2,249,338 374,078 +1,649
Sep20 200325 18350 19405 18245 19160 +990 49,502 7,229 +918
Dec20 200325 18280 19300 18200 19120 +950 671 3,228 -53
Total Volume and Open Interest 2,565,498 601,942 +8,757
Nikkei 225(JPX)
Jun20 200325 18400 19450 18290 19240 +970 170,021 325,147 -1,570
Sep20 200325 18350 19400 18270 19160 +990 459 10,357 +20
Dec20 200325 18540 19120 18530 19120 +950 40 52,627 +192
Total Volume and Open Interest 170,554 442,098 -1,014
Nikkei 225(CME) Yen
Jun20 200325 18990 19455 18365 18950 unch 126,853 45,287 +5,196
Sep20 200325 19360 19375 18355 18895 unch 3 80 +2
Dec20 200325 18875 18875 18875 18875 -20      
Total Volume and Open Interest 126,856 45,367 +5,198
Nikkei 225(CME) e-Mini Yen
Mar20 200312 17060 17060 17060 17060 -2110 0 3 +0
Jun20 200325 18950 18950 18950 18950 unch      
Sep20 200325 18900 18900 18900 18900 unch      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Apr20 200325 4260.0 4515.5 4208.0 4423.5 +193.0 113,645 247,156 +0
May20 200325 4275.0 4382.0 4275.0 4382.0 +198.0 33 8 +0
Jun20 200325 4239.0 4406.5 4185.0 4353.5 +198.0 278 6,898 +0
Total Volume and Open Interest 113,956 323,069 +0
Hang Seng Index(HKFE)
Mar20 200325 22773 23638 22773 23618 +890 216,081 117,237 -3,340
Apr20 200325 22773 23642 22773 23629 +904 8,590 18,537 +2,814
Total Volume and Open Interest 225,617 152,464 -1,764
DAX(EUREX)
Jun20 200325 9600.0 10117.0 9411.5 9811.5 +208.0 128,874 112,430 +5,768
Sep20 200325 9900.0 10030.0 9420.0 9795.0 +210.5 328 603 +69
Dec20 200325 9603.0 9776.5 9577.0 9776.5 +213.0 3 3 +3
Total Volume and Open Interest 129,205 113,036 +5,840
Mini-DAX(EUREX)
Mar20 200320 8548.0 9188.0 8525.0 9006.5 +379.0 104,219 20,358 -8,042
Jun20 200325 9600.0 10118.0 9413.0 9811.5 +208.0 123,347 13,956 +2,741
Sep20 200325 9768.0 10090.0 9397.0 9795.0 +210.5 310 485 +98
Total Volume and Open Interest 123,662 14,446 +2,844
DJ EuroSTOXX 50(EUREX)
Mar20 200320 2410 2630 2410 2585 +131 2,809,919 3,305,072 -1,865,903
Jun20 200325 2631 2772 2602 2724 +88 2,264,540 5,252,418 +105,996
Sep20 200325 2687 2764 2608 2716 +86 10,922 100,313 +10,514
Total Volume and Open Interest 2,275,914 5,503,880 +116,961
Swiss Market Index(EUREX)
Mar20 200320 9050 9200 9028 9149 +441 126,349 223,877 -34,439
Jun20 200325 8670 8983 8462 8759 +279 74,563 227,853 +687
Sep20 200325 8604 8925 8508 8724 +284 37 1,341 -65
Total Volume and Open Interest 74,609 229,200 +628
FT-SE 100(EURONEXT)
Jun20 200325 5330.00 5707.00 5316.50 5594.50 +263.50 194,299 711,645 +3,457
Sep20 200325 5294.00 5620.00 5294.00 5548.00 +268.00 145 828 +145
Dec20 200325 5290.00 5599.50 5290.00 5542.00 +268.00 80 2,054 +75
Total Volume and Open Interest 194,524 714,527 +3,677
SPI 200(SFE)
Jun20 200325 4730.0 5065.0 4730.0 5045.0 +331.0 112,544 402,423 +5,440
Sep20 200325 4879.0 4975.0 4766.0 4975.0 +333.0 28 81 +26
Dec20 200325 4950.0 4950.0 4950.0 4950.0 +333.0 0 248 +0
Total Volume and Open Interest 113,208 404,755 +5,123
FTSE MIB(ISE)
Jun20 200325 16680.00 17510.00 16250.00 16970.00 +430.00 34,256 68,249 +85
Sep20 200325 16815.00 16895.00 16255.00 16838.00 +438.00 10 232 +4
Dec20 200325 16696.00 16696.00 16696.00 16696.00 +361.00      
Total Volume and Open Interest 34,266 83,829 +89
KOSPI 200(KFE)
Jun20 200325 225.05 232.60 222.20 232.50 +12.50 644,531 352,606 -1,870
Sep20 200325 224.35 231.95 222.00 231.80 +12.50 299 5,021 +40
Dec20 200325 225.50 231.10 223.00 231.00 +12.80 29 38,721 +1,226
Total Volume and Open Interest 644,867 412,988 +306
GSCI(CME)
Apr20 200325 269.00 275.35 268.00 274.70 +4.85 32 7,446 -3
May20 200325 276.20 276.20 276.20 276.20 +4.85      
Jun20 200325 280.15 280.15 280.15 280.15 +4.85      
Total Volume and Open Interest 32 7,446 -3
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