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 Thu March 26, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May20 200326 882.50 884.50 871.25 880.25 -1.25 101,830 269,604 -6,243
Jul20 200326 885.00 888.00 875.00 884.75 unch 53,472 176,671 -2,779
Aug20 200326 885.75 888.50 877.00 885.75 +0.25 7,598 16,993 -334
Sep20 200326 879.00 881.75 871.50 880.50 +1.50 3,082 17,463 -477
Nov20 200326 877.50 880.75 870.50 879.00 +1.50 26,388 110,046 +265
Jan21 200326 876.25 880.00 870.75 878.50 +2.50 11,481 35,138 +683
Mar21 200326 858.75 864.50 855.00 864.00 +5.50 12,498 91,331 +740
May21 200326 860.25 864.75 855.75 864.25 +5.25 5,523 22,417 +1,449
Jul21 200326 870.25 873.50 864.25 873.25 +5.25 3,734 15,861 -231
Aug21 200326 866.25 873.50 865.75 873.50 +5.50 38 669 +3
Sep21 200326 866.75 866.75 866.75 866.75 +4.50 38 305 -1
Nov21 200326 861.75 865.00 859.25 863.75 +4.50 1,427 12,668 +158
Jan22 200326 871.50 871.50 871.50 871.50 +4.50 0 51 +0
Mar22 200326 873.50 873.50 873.50 873.50 +4.50 0 32 +0
Total Volume and Open Interest 227,109 769,458 -6,767
Soybean Meal(CBOT)
May20 200326 321.40 327.70 317.20 322.90 +1.20 46,804 150,417 -2,167
Jul20 200326 319.20 322.80 313.90 320.30 +2.00 29,980 89,975 +2,177
Aug20 200326 315.50 317.00 310.10 315.70 +1.80 8,432 22,486 +458
Sep20 200326 310.00 313.70 308.20 313.40 +2.40 2,563 18,107 -163
Oct20 200326 309.00 312.30 307.20 312.00 +2.40 2,422 14,948 +180
Dec20 200326 311.80 313.60 308.60 312.60 +1.70 8,820 52,379 -721
Jan21 200326 309.30 310.50 306.40 309.90 +1.70 1,353 6,551 -429
Mar21 200326 299.50 301.80 297.80 301.30 +2.80 3,008 23,870 +515
May21 200326 298.60 301.00 297.30 300.60 +2.60 805 13,574 +157
Jul21 200326 303.10 303.90 300.00 303.40 +2.40 522 6,508 -22
Total Volume and Open Interest 105,867 405,697 -5
Soybean Oil(CBOT)
May20 200326 26.64 26.77 26.23 26.50 -0.14 52,354 153,096 -4,788
Jul20 200326 26.99 27.12 26.58 26.86 -0.13 32,529 106,174 -1,064
Aug20 200326 27.21 27.29 26.74 27.01 -0.15 8,045 35,308 -53
Sep20 200326 27.36 27.45 26.91 27.18 -0.13 4,537 26,952 +279
Oct20 200326 27.53 27.59 27.10 27.34 -0.14 2,246 15,925 -121
Dec20 200326 27.85 27.97 27.45 27.73 -0.11 8,350 60,511 +104
Jan21 200326 28.09 28.15 27.74 27.97 -0.10 844 10,167 +22
Mar21 200326 28.21 28.33 27.94 28.15 -0.07 2,341 19,093 +601
May21 200326 28.58 28.58 28.18 28.36 -0.06 635 12,110 +107
Jul21 200326 28.79 28.83 28.48 28.67 -0.04 318 5,947 -10
Total Volume and Open Interest 112,271 451,091 -4,932
Canola(WCE)
May20 200326 465.3 465.3 461.3 462.8 -2.8 9,437 67,132 -2,214
Jul20 200326 474.3 474.3 470.1 471.6 -3.0 5,849 53,177 +1,752
Nov20 200326 482.1 482.1 478.5 480.2 -2.6 3,385 48,939 +1,528
Jan21 200326 488.6 488.6 484.5 486.3 -3.1 370 4,507 +121
Mar21 200326 493.3 493.8 491.0 492.3 -3.0 126 1,013 +21
Total Volume and Open Interest 19,216 175,291 +1,245
Corn(CBOT)
May20 200326 348.25 349.25 343.75 348.75 +0.25 126,658 482,009 -8,669
Jul20 200326 353.25 354.75 350.00 354.25 +0.75 70,737 366,222 -6,754
Sep20 200326 359.00 359.50 355.75 359.00 +0.75 19,596 176,372 -713
Dec20 200326 367.00 368.00 364.25 367.25 unch 33,666 252,671 +519
Mar21 200326 376.75 377.75 374.50 377.50 +0.50 7,270 30,164 -224
May21 200326 380.50 382.00 379.00 382.00 +0.50 1,621 7,847 +70
Jul21 200326 381.75 384.50 380.75 384.00 +0.50 1,500 31,792 +260
Sep21 200326 375.25 378.75 374.25 377.50 +1.00 127 6,511 +24
Dec21 200326 382.25 384.00 380.75 383.00 +0.50 1,248 27,116 +112
Mar22 200326 393.00 395.25 393.00 395.25 +0.25 33 731 +0
Total Volume and Open Interest 262,473 1,382,708 -15,369
Wheat(CBOT)
May20 200326 579.50 583.00 564.50 569.00 -11.00 67,261 143,604 -2,951
Jul20 200326 566.50 568.25 554.00 556.25 -11.50 38,502 94,244 +423
Sep20 200326 565.00 566.50 552.75 555.00 -11.50 19,133 54,734 -15
Dec20 200326 569.75 571.25 559.00 561.25 -10.50 11,749 44,742 -25
Mar21 200326 571.00 572.25 562.50 564.25 -9.75 2,506 11,999 -31
May21 200326 564.75 567.00 559.25 561.75 -7.75 563 2,542 +99
Total Volume and Open Interest 140,443 359,729 -2,202
Wheat(KCBT)
May20 200326 501.00 503.50 485.00 487.25 -13.75 27,436 99,513 -1,037
Jul20 200326 504.75 506.75 489.00 491.25 -13.50 15,971 61,222 -1,241
Sep20 200326 510.00 513.00 496.00 498.00 -12.25 7,296 23,975 +655
Dec20 200326 518.25 522.75 506.50 508.75 -10.75 5,118 29,991 -807
Mar21 200326 526.00 531.25 515.75 518.00 -9.75 506 6,708 -60
May21 200326 527.50 535.75 521.75 523.50 -8.75 171 1,566 -54
Jul21 200326 527.25 529.00 518.50 520.25 -4.75 105 464 +43
Total Volume and Open Interest 56,603 223,516 -2,501
Wheat(MGE)
May20 200326 537.50 540.00 527.25 531.25 -6.25 4,324 34,001 -660
Jul20 200326 546.00 548.75 535.75 540.00 -6.25 3,809 19,266 -142
Sep20 200326 553.50 557.00 544.50 548.25 -6.25 1,096 10,263 -139
Dec20 200326 561.00 564.75 554.75 558.50 -5.75 765 7,206 +37
Mar21 200326 570.50 570.75 565.50 570.00 -5.00 289 3,024 +47
May21 200326 576.75 576.75 575.00 575.50 -6.25 44 1,023 +0
Total Volume and Open Interest 10,327 74,824 -857
Oats(CBOT)
May20 200326 266.25 266.25 258.00 261.00 -5.00 283 2,475 -30
Jul20 200326 263.00 263.00 257.50 259.75 -4.75 84 787 +44
Sep20 200326 253.50 255.00 253.50 255.00 -2.25 0 117 +0
Dec20 200326 254.00 254.00 253.00 253.50 unch 17 642 +16
Total Volume and Open Interest 384 4,021 +30
Rough Rice(CBOT)
May20 200326 13.56 13.81 13.56 13.77 +0.15 363 7,672 -94
Jul20 200326 13.52 13.77 13.52 13.73 +0.16 94 1,106 +4
Sep20 200326 11.94 12.02 11.90 12.02 +0.10 7 2,329 +0
Nov20 200326 11.93 11.93 11.93 11.93 +0.02 0 57 +0
Total Volume and Open Interest 464 11,164 -90
Live Cattle(CME)
Apr20 200326 108.500 108.550 105.450 105.450 -3.000 5,760 36,344 -1,246
Jun20 200326 96.150 96.900 93.330 93.550 -2.780 10,347 120,312 +564
Aug20 200326 96.900 97.830 94.180 94.480 -2.700 7,319 53,246 +384
Oct20 200326 100.480 101.230 97.635 98.035 -2.600 6,525 34,963 -312
Dec20 200326 104.230 104.750 101.450 101.980 -2.470 8,097 20,124 +537
Feb21 200326 107.950 108.385 105.300 106.180 -2.105 2,767 7,775 +426
Total Volume and Open Interest 41,504 275,540 +446
Feeder Cattle(CME)
Mar20 200326 132.000 132.130 130.500 130.800 -1.275 1,292 1,803 -43
Apr20 200326 128.535 129.150 124.285 125.100 -3.635 1,495 5,789 -290
May20 200326 127.930 129.350 124.680 125.430 -3.670 1,509 14,220 -21
Aug20 200326 134.100 135.100 130.600 131.600 -3.500 1,375 8,755 -142
Sep20 200326 134.100 135.325 131.050 132.075 -3.250 1,093 3,026 -54
Oct20 200326 135.880 136.300 132.035 133.035 -3.500 722 1,943 +26
Nov20 200326 136.380 136.580 133.075 133.300 -4.280 316 809 +29
Total Volume and Open Interest 7,850 36,924 -493
Lean Hogs(CME)
Apr20 200326 65.200 65.250 62.850 62.900 -2.950 9,794 26,250 -2,884
May20 200326 64.430 64.500 62.130 62.130 -3.005 173 2,065 -45
Jun20 200326 71.250 71.250 68.750 68.750 -3.000 14,864 75,879 -471
Jul20 200326 73.250 73.250 70.600 70.600 -3.000 6,790 31,467 +214
Aug20 200326 72.050 72.050 69.450 69.450 -3.000 5,610 30,266 +71
Oct20 200326 61.080 61.100 58.485 58.900 -2.530 3,772 37,939 -117
Dec20 200326 56.785 57.000 54.785 55.200 -1.850 1,265 19,503 -311
Feb21 200326 61.100 61.330 59.600 60.100 -1.250 254 4,767 -5
Total Volume and Open Interest 42,531 230,481 -3,552
Class III Milk(CME)
Mar20 200326 16.25 16.26 16.23 16.23 -0.05 19 2,888 -9
Apr20 200326 15.90 15.99 15.68 15.70 -0.24 241 2,687 +28
May20 200326 14.90 14.92 14.51 14.56 -0.33 393 2,811 +99
Jun20 200326 15.18 15.19 14.70 14.73 -0.42 244 3,093 +106
Jul20 200326 15.68 15.71 15.36 15.44 -0.26 73 1,496 +17
Aug20 200326 15.94 15.98 15.75 15.81 -0.19 67 1,228 -13
Sep20 200326 16.10 16.10 15.91 15.97 -0.17 48 1,298 -2
Oct20 200326 16.03 16.10 15.95 15.96 -0.24 50 965 +42
Nov20 200326 15.90 15.90 15.78 15.86 -0.20 18 959 +6
Dec20 200326 15.83 15.83 15.60 15.60 -0.25 14 870 +9
Jan21 200326 15.65 15.65 15.40 15.50 -0.16 0 303 +0
Feb21 200326 15.75 15.75 15.57 15.60 -0.15 0 277 +0
Mar21 200326 15.73 15.73 15.68 15.69 -0.11 0 268 +0
Total Volume and Open Interest 1,167 19,555 +283
Cocoa(ICE)
May20 200326 2248 2264 2211 2255 +7 18,253 63,344 -4,063
Jul20 200326 2256 2273 2226 2262 +4 10,434 52,964 -1,236
Sep20 200326 2260 2272 2228 2261 +8 4,746 40,980 -1,704
Dec20 200326 2224 2253 2209 2243 +13 2,572 44,508 -747
Mar21 200326 2206 2236 2197 2227 +13 855 27,612 -289
May21 200326 2202 2231 2194 2224 +14 485 8,115 +285
Jul21 200326 2193 2223 2193 2221 +14 128 2,691 -88
Total Volume and Open Interest 37,524 243,212 -7,824
Coffee "C"(ICE)
May20 200326 128.40 130.65 124.05 124.65 -5.30 21,152 70,057 -2,164
Jul20 200326 127.05 128.95 123.70 124.15 -4.80 13,326 48,867 -940
Sep20 200326 127.35 128.95 124.10 124.60 -4.35 7,303 40,548 +695
Dec20 200326 127.95 129.00 124.50 125.15 -4.05 5,027 39,241 +30
Mar21 200326 128.05 129.60 125.60 126.40 -3.55 2,372 16,922 +440
May21 200326 129.05 130.15 126.60 127.50 -3.35 848 8,614 +95
Total Volume and Open Interest 52,011 245,868 -1,791
Orange Juice(ICE)
May20 200326 120.80 122.55 120.60 121.65 +0.55 2,631 8,810 -874
Jul20 200326 117.95 119.15 117.10 117.95 unch 870 3,524 +306
Sep20 200326 117.45 118.60 116.80 117.45 -0.05 191 1,249 +94
Nov20 200326 117.95 118.90 117.70 118.15 +0.20 57 438 +1
Jan21 200326 119.75 119.80 119.00 119.10 +0.60 3 346 -1
Mar21 200326 120.85 120.90 120.15 120.20 +0.90 1 172 -1
Total Volume and Open Interest 3,753 14,539 -475
Sugar #11(ICE)
May20 200326 11.52 11.59 11.26 11.33 -0.08 57,007 317,278 -4,659
Jul20 200326 11.40 11.42 11.15 11.22 -0.05 37,694 251,355 -3,590
Oct20 200326 11.50 11.55 11.28 11.35 -0.03 18,139 182,619 +35
Mar21 200326 12.00 12.00 11.74 11.80 -0.02 7,777 105,113 +67
May21 200326 11.85 11.85 11.55 11.61 -0.03 3,850 47,569 +251
Jul21 200326 11.66 11.69 11.42 11.48 -0.04 2,181 40,853 +28
Oct21 200326 11.78 11.86 11.57 11.64 -0.04 1,638 39,212 -32
Mar22 200326 12.29 12.29 11.96 12.05 -0.06 385 16,685 +223
Total Volume and Open Interest 129,060 1,014,018 -7,374
London Cocoa(LCE)
May20 200326 1835 1836 1797 1809 -27 5,347 50,474 -794
Jul20 200326 1817 1821 1786 1797 -25 4,255 42,975 -257
Sep20 200326 1799 1799 1763 1771 -28 3,215 43,488 -486
Dec20 200326 1710 1714 1681 1688 -29 2,015 64,143 -842
Mar21 200326 1686 1686 1658 1663 -23 1,237 32,010 -1
May21 200326 1689 1689 1663 1667 -22 654 15,044 +179
Jul21 200326 1673 1682 1663 1667 -23 249 7,288 +200
Total Volume and Open Interest 17,075 261,629 -1,928
London Sugar(LCE)
May20 200326 338.50 355.70 337.50 350.40 +11.50 7,786 32,187 -823
Aug20 200326 335.50 343.90 334.60 338.70 +2.80 4,545 44,578 -70
Oct20 200326 333.00 337.30 332.10 333.70 +0.30 1,566 14,696 +798
Dec20 200326 335.60 339.20 335.10 336.20 -0.20 357 8,847 +199
Mar21 200326 337.90 341.10 337.70 337.70 +0.10 181 7,054 +37
Total Volume and Open Interest 14,497 112,060 +172
Cotton(ICE)
May20 200326 53.44 54.01 52.50 52.78 -0.66 23,556 81,742 -4,016
Jul20 200326 53.50 54.01 52.48 52.83 -0.70 16,924 48,805 -601
Oct20 200326 54.71 54.71 54.71 54.71 -0.48 19 102 +0
Dec20 200326 55.00 55.57 54.27 54.61 -0.43 5,937 49,340 -464
Mar21 200326 56.25 56.43 55.41 55.69 -0.35 960 9,491 +16
May21 200326 57.23 57.40 56.50 56.69 -0.34 136 1,684 +8
Total Volume and Open Interest 47,853 195,682 -4,934
Lumber(CME)
May20 200326 316.3 322.2 311.3 320.8 +9.2 195 1,520 +16
Jul20 200326 324.6 332.0 323.6 332.0 +10.0 92 695 +3
Sep20 200326 322.0 328.2 322.0 328.2 +8.2 16 372 +9
Nov20 200326 324.5 328.8 324.5 328.8 +5.4 1 149 +1
Jan21 200326 335.8 335.8 335.8 335.8 +5.4 0 15 +0
Mar21 200326 334.3 334.3 334.3 334.3 +5.4      
May21 200326 332.8 332.8 332.8 332.8 +5.4      
Total Volume and Open Interest 304 2,751 +29
Crude Oil(NYM)
May20 200326 24.25 24.65 22.38 22.60 -1.89 659,697 542,885 -3,814
Jun20 200326 27.04 27.46 25.47 25.71 -1.45 191,670 264,861 -5,164
Jul20 200326 29.13 29.52 27.93 28.27 -0.92 111,110 173,618 +544
Aug20 200326 30.46 30.80 29.45 29.85 -0.61 48,569 91,694 +1,220
Sep20 200326 31.47 31.81 30.50 30.87 -0.53 52,952 125,151 +2,982
Oct20 200326 32.14 32.57 31.38 31.62 -0.52 15,846 89,635 +1,409
Nov20 200326 33.13 33.22 31.89 32.26 -0.57 8,707 65,166 +486
Dec20 200326 33.43 33.86 32.42 32.79 -0.64 70,977 214,256 +1,211
Jan21 200326 33.96 34.23 32.92 33.23 -0.69 3,566 60,231 +126
Feb21 200326 34.43 34.63 33.64 33.64 -0.70 2,534 32,288 +176
Mar21 200326 34.86 35.02 33.77 34.04 -0.71 4,329 36,796 +887
Apr21 200326 35.01 35.38 34.15 34.42 -0.72 1,018 18,647 +188
May21 200326 35.29 35.72 34.52 34.81 -0.70 832 17,758 +46
Jun21 200326 35.96 36.10 34.76 35.13 -0.69 15,904 81,225 -3,175
Jul21 200326 35.40 36.28 35.10 35.40 -0.68 851 19,081 +345
Aug21 200326 36.24 36.53 35.35 35.68 -0.66 519 10,626 -58
Total Volume and Open Interest 1,226,086 2,141,284 -1,446
e-miNY Crude Oil(NYM)
May20 200326 24.150 24.675 22.375 22.600 -1.900 54,629 4,765 +204
Jun20 200326 27.325 27.450 25.475 25.700 -1.450 2,020 1,448 -134
Jul20 200326 29.500 29.500 28.000 28.275 -0.925 147 410 +42
Aug20 200326 30.450 30.675 29.475 29.850 -0.600 16 203 +3
Sep20 200326 31.200 31.675 30.750 30.875 -0.525 37 210 +0
Oct20 200326 31.275 32.550 31.275 31.625 -0.525 20 102 +11
Nov20 200326 32.000 33.000 32.000 32.250 -0.575 17 46 -13
Dec20 200326 33.400 33.750 32.500 32.800 -0.625 31 172 +4
Jan21 200326 34.000 34.050 33.000 33.225 -0.700 15 59 +1
Feb21 200326 34.500 34.700 33.475 33.650 -0.700 0 43 +0
Total Volume and Open Interest 56,940 7,571 +120
NY Harbor ULSD(NYM)
Apr20 200326 108.69 109.31 104.41 105.03 -4.75 19,838 23,568 -4,329
May20 200326 109.09 109.75 104.45 105.05 -4.90 59,276 90,080 +970
Jun20 200326 110.59 111.36 105.93 106.53 -4.97 26,444 44,232 +1,304
Jul20 200326 112.80 113.31 108.03 108.51 -4.88 12,708 27,349 +476
Aug20 200326 115.48 115.54 110.47 110.94 -4.58 7,907 18,397 +624
Sep20 200326 117.11 117.97 113.12 113.59 -4.32 7,542 17,487 -284
Oct20 200326 118.90 119.25 115.46 115.98 -4.12 3,108 12,440 +262
Nov20 200326 121.37 121.37 117.64 117.95 -4.01 2,962 12,234 +396
Dec20 200326 122.50 123.41 118.77 119.41 -3.95 12,301 31,042 +973
Jan21 200326 123.76 123.85 120.43 120.70 -3.88 4,033 15,076 +869
Feb21 200326 124.50 124.50 121.71 121.73 -3.82 1,242 6,876 -68
Mar21 200326 125.46 125.46 122.21 122.60 -3.78 532 7,267 +80
Apr21 200326 127.50 127.50 123.29 123.29 -3.75 203 3,622 +39
May21 200326 126.89 128.47 124.00 124.45 -3.75 157 2,037 +25
Total Volume and Open Interest 160,860 352,167 +1,420
RBOB Gasoline(NYM)
Apr20 200326 56.63 61.41 52.38 54.38 -0.30 30,716 27,065 -7,011
May20 200326 61.67 66.90 57.68 59.80 -0.74 89,557 114,404 -1,763
Jun20 200326 66.63 71.05 62.42 64.36 -0.65 45,625 48,793 +1,944
Jul20 200326 70.51 75.21 67.09 68.97 -0.58 31,005 30,070 +848
Aug20 200326 75.01 79.01 71.51 73.24 -0.39 20,667 19,247 +1,078
Sep20 200326 76.54 81.90 75.12 76.68 -0.14 23,828 30,957 +563
Oct20 200326 73.03 76.00 70.43 71.65 -0.30 17,537 17,882 +1,420
Nov20 200326 74.13 77.01 72.16 73.48 -0.12 8,994 16,805 +21
Dec20 200326 77.04 79.03 74.22 75.60 +0.04 13,523 34,384 +209
Jan21 200326 78.01 79.83 76.50 77.57 +0.11 2,815 5,018 +915
Total Volume and Open Interest 291,074 371,288 +20
e-miNY RBOB Gasoline(NYM)
Apr20 200326 54.70 54.70 54.38 54.38 -0.30 0 1 +0
May20 200326 59.80 59.80 59.80 59.80 -0.74      
Jun20 200326 64.36 64.36 64.36 64.36 -0.65      
Jul20 200326 68.97 68.97 68.97 68.97 -0.58      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr20 200326 1.657 1.680 1.612 1.637 -0.022 92,341 27,591 -14,287
May20 200326 1.725 1.743 1.672 1.689 -0.025 133,248 346,659 +7,035
Jun20 200326 1.835 1.847 1.785 1.802 -0.024 42,486 89,990 -346
Jul20 200326 1.958 1.977 1.917 1.940 -0.021 36,795 113,900 +2,329
Aug20 200326 2.004 2.021 1.966 1.989 -0.018 17,564 55,884 -1,849
Sep20 200326 2.028 2.045 1.989 2.009 -0.018 19,785 99,120 -3,055
Oct20 200326 2.087 2.104 2.049 2.071 -0.016 29,607 101,634 -2,191
Nov20 200326 2.302 2.323 2.267 2.289 -0.014 7,928 31,983 -446
Dec20 200326 2.592 2.621 2.563 2.580 -0.017 4,888 36,283 +367
Jan21 200326 2.700 2.741 2.678 2.694 -0.020 14,704 71,618 +1,559
Feb21 200326 2.658 2.705 2.649 2.665 -0.017 3,364 26,241 +326
Mar21 200326 2.564 2.602 2.547 2.563 -0.009 6,293 42,371 -207
Apr21 200326 2.315 2.353 2.298 2.310 -0.010 6,933 52,489 -401
May21 200326 2.297 2.303 2.265 2.278 -0.006 1,716 13,129 +347
Jun21 200326 2.324 2.338 2.300 2.318 -0.005 952 10,525 +78
Jul21 200326 2.367 2.388 2.350 2.361 -0.005 626 8,504 +95
Total Volume and Open Interest 427,765 1,221,849 -8,225
Brent Crude Oil(ICE)
May20 200326 27.35 27.75 26.03 26.34 -1.05 198,906 162,218 -26,907
Jun20 200326 29.82 30.19 28.34 28.65 -1.34 278,917 522,774 +18,221
Jul20 200326 32.47 32.81 30.99 31.29 -1.27 115,867 297,525 -7,045
Aug20 200326 34.45 34.77 33.02 33.37 -1.12 83,364 124,356 -4,475
Sep20 200326 35.78 36.12 34.43 34.79 -1.05 71,874 173,599 -5,144
Oct20 200326 36.72 37.02 35.43 35.75 -1.00 27,110 110,993 +694
Nov20 200326 37.43 37.69 36.14 36.44 -1.00 19,306 90,677 +2,635
Dec20 200326 37.94 38.24 36.69 36.99 -1.01 82,387 293,585 +2,413
Jan21 200326 38.39 38.68 37.16 37.44 -1.01 8,264 81,031 +1,490
Feb21 200326 37.86 37.86 37.86 37.86 -1.00 3,937 64,701 +851
Mar21 200326 37.90 38.50 37.75 38.29 -0.99 7,088 47,311 -1,265
Apr21 200326 39.75 39.75 38.64 38.64 -1.00 931 32,092 +59
May21 200326 38.99 38.99 38.99 38.99 -1.01 1,137 27,828 +131
Jun21 200326 40.30 40.48 39.01 39.31 -1.01 19,443 112,141 +1,399
Total Volume and Open Interest 953,548 2,646,355 -14,565
Gas Oil(ICE)
Apr20 200326 310.50 311.75 298.00 303.75 -2.25 41,702 121,632 +969
May20 200326 313.75 314.75 300.25 306.50 -2.75 67,230 149,472 -913
Jun20 200326 320.50 321.50 307.50 313.50 -2.50 51,895 111,760 +1,230
Jul20 200326 328.50 329.50 315.75 322.00 -2.50 11,000 56,522 +629
Aug20 200326 335.75 337.50 324.25 330.25 -2.25 6,706 43,050 -343
Sep20 200326 344.00 345.25 332.50 338.25 -2.25 9,849 48,737 +1,313
Oct20 200326 350.25 351.00 339.25 344.75 -2.00 5,074 38,502 +153
Nov20 200326 354.75 355.50 344.25 349.50 -1.50 4,113 27,703 +1,595
Dec20 200326 357.50 358.50 346.50 352.25 -1.25 20,766 83,492 -393
Jan21 200326 359.25 361.00 350.50 356.00 -1.00 2,427 22,615 +378
Total Volume and Open Interest 229,423 868,137 +4,296
Ethanol(CBOT)
Apr20 200326 1.000 1.000 0.970 0.970 +0.062 14 96 -8
May20 200326 0.997 1.046 0.988 0.995 +0.062 166 317 +12
Jun20 200326 1.042 1.061 1.017 1.017 +0.062 0 37 +0
Jul20 200326 1.020 1.020 1.020 1.020 +0.062 0 4 +0
Aug20 200326 1.020 1.020 1.020 1.020 +0.062      
Sep20 200326 1.020 1.020 1.020 1.020 +0.062      
Oct20 200326 1.020 1.020 1.020 1.020 +0.062      
Nov20 200326 1.020 1.020 1.020 1.020 +0.062      
Total Volume and Open Interest 181 455 +5
WTI Crude Oil(ICE)
May20 200326 24.22 24.57 22.39 22.60 -1.89 63,477 84,661 -3,502
Jun20 200326 27.05 27.33 25.55 25.71 -1.45 60,649 110,234 +4,035
Jul20 200326 29.12 29.35 27.94 28.27 -0.92 44,590 58,917 +1,445
Aug20 200326 30.64 30.66 29.53 29.85 -0.61 20,359 23,079 +1,571
Sep20 200326 31.58 31.69 30.62 30.87 -0.53 19,156 55,066 +647
Oct20 200326 32.30 32.39 31.44 31.62 -0.52 4,945 17,852 +281
Nov20 200326 32.85 33.06 32.12 32.26 -0.57 2,909 15,233 +449
Dec20 200326 33.60 33.75 32.60 32.79 -0.64 17,097 104,417 +1,247
Jan21 200326 33.06 33.23 33.00 33.23 -0.69 334 6,335 -71
Feb21 200326 33.64 33.64 33.64 33.64 -0.70 133 4,841 +17
Mar21 200326 34.04 34.04 34.04 34.04 -0.71 275 6,551 +115
Apr21 200326 34.42 34.42 34.42 34.42 -0.72 56 4,273 -15
May21 200326 34.81 34.81 34.81 34.81 -0.70 178 4,782 +138
Jun21 200326 35.99 35.99 35.00 35.13 -0.69 2,670 35,318 +79
Jul21 200326 35.40 35.40 35.40 35.40 -0.68 65 5,156 +0
Aug21 200326 35.68 35.68 35.68 35.68 -0.66 42 5,550 +10
Total Volume and Open Interest 244,716 681,603 +6,758
US Dollar Index(ICE)
Jun20 200326 100.970 101.080 99.365 99.452 -1.545 20,689 27,563 +65
Sep20 200326 100.580 100.580 99.395 99.467 -1.588 87 576 +2
Dec20 200326 100.000 100.000 99.500 99.527 -1.588 3 199 -1
Total Volume and Open Interest 20,779 28,338 +66
Australian Dollar(CME)
Jun20 200326 59.64 60.92 58.74 60.82 +1.16 87,256 132,889 -4,180
Sep20 200326 58.99 60.88 58.80 60.83 +1.17 183 645 -45
Dec20 200326 60.57 60.81 58.94 60.80 +1.15 1 147 +0
Total Volume and Open Interest 87,490 135,097 -4,221
British Pound(CME)
Jun20 200326 119.00 122.48 117.94 121.68 +2.77 89,160 173,644 +219
Sep20 200326 119.65 122.46 118.13 121.76 +2.77 83 1,826 +3
Dec20 200326 121.81 122.37 118.24 121.81 +2.76 27 162 +5
Total Volume and Open Interest 89,439 179,552 +244
Canadian Dollar(CME)
Jun20 200326 70.54 71.42 70.08 71.33 +0.85 61,114 116,115 -983
Sep20 200326 70.20 71.41 70.17 71.37 +0.85 213 2,983 +126
Dec20 200326 71.08 71.47 70.22 71.40 +0.85 88 2,163 +49
Mar21 200326 70.07 71.43 70.07 71.43 +0.88 0 130 +0
Total Volume and Open Interest 61,439 124,226 -810
Japanese Yen(CME)
Jun20 200326 90.45 91.95 90.34 91.93 +1.68 149,001 123,530 +2,674
Sep20 200326 91.75 92.24 91.60 92.24 +1.70 149 778 -63
Dec20 200326 92.50 92.50 92.50 92.50 +1.71 0 35 +0
Total Volume and Open Interest 149,398 125,594 +2,660
Swiss Franc(CME)
Jun20 200326 102.81 104.53 102.71 104.32 +1.63 45,431 30,694 -846
Sep20 200326 103.81 104.81 103.69 104.69 +1.64 1 61 +0
Dec20 200326 105.00 105.00 105.00 105.00 +1.65 0 11 +0
Total Volume and Open Interest 45,432 30,767 -846
EuroFX(CME)
Jun20 200326 109.23 110.96 109.09 110.80 +1.71 196,644 558,058 -7,366
Sep20 200326 109.63 111.27 109.44 111.12 +1.71 681 3,679 +66
Dec20 200326 110.65 111.48 110.32 111.39 +1.72 72 2,047 +0
Total Volume and Open Interest 197,785 571,086 -7,335
Mexican Peso(CME)
Apr20 200326 414.75 434.25 412.63 430.13 +14.75 18 51 -9
May20 200326 427.63 432.00 410.75 427.88 +14.38 0 755 +0
Total Volume and Open Interest 49,494 110,323 -2,926
Brazilian Real(CME)
Apr20 200326 199.95 201.10 197.20 200.20 -0.05 7,719 44,145 -1,479
May20 200326 199.65 200.70 196.75 199.80 -0.10 2,200 3,522 +1,156
Jun20 200326 197.40 200.25 197.15 199.40 -0.20 25 1,553 +7
Jul20 200326 198.95 199.45 197.15 198.95 -0.30 0 34 +0
Total Volume and Open Interest 9,944 49,374 -316
30-Year T-Bonds(CBOT)
Jun20 200326 177~120 179~190 177~040 178~040 +0~120 235,218 1,081,479 -10,440
Sep20 200326 176~200 177~240 175~280 176~200 +0~120 11 129 +0
Dec20 200326 176~200 176~200 176~200 176~200 +0~120      
Total Volume and Open Interest 235,229 1,081,608 -10,440
10-Year T-Notes(CBOT)
Jun20 200326 137~080 138~005 137~070 137~235 +0~125 1,401,549 3,414,451 -39,449
Sep20 200326 137~000 137~115 137~000 137~115 +0~125 0 3 +0
Dec20 200326 137~115 137~115 137~115 137~115 +0~125      
Total Volume and Open Interest 1,401,549 3,414,454 -39,449
5-Year T-Notes(CBOT)
Mar20 200326 124~274 124~274 124~172 124~190 +0~026 242 6,451 -158
Jun20 200326 124~216 125~040 124~216 124~314 +0~074 928,780 4,009,066 -69,971
Sep20 200326 124~314 124~314 124~314 124~314 +0~074      
Total Volume and Open Interest 929,022 4,015,517 -70,129
2 Year T-Notes(CBOT)
Mar20 200326 110~037 110~037 110~003 110~037 +0~020 3,436 34,243 -1,404
Jun20 200326 110~035 110~070 110~034 110~062 +0~012 500,132 3,048,878 -18,194
Sep20 200326 110~072 110~072 110~072 110~072 +0~012 1 2 +0
Total Volume and Open Interest 503,569 3,083,123 -19,598
Eurodollars(CME)
Jun20 200326 99.415 99.475 99.385 99.425 +0.010 259,918 1,575,169 +2,235
Sep20 200326 99.615 99.660 99.600 99.630 +0.020 209,192 1,435,288 +34,022
Dec20 200326 99.620 99.670 99.615 99.645 +0.030 172,610 1,105,178 +12,259
Mar21 200326 99.660 99.715 99.660 99.690 +0.030 162,879 846,576 -3,615
Jun21 200326 99.635 99.700 99.635 99.680 +0.040 172,409 802,698 +7,389
Sep21 200326 99.615 99.690 99.615 99.670 +0.050 152,114 686,936 +11,359
Dec21 200326 99.580 99.660 99.580 99.640 +0.060 141,711 718,014 +4,950
Mar22 200326 99.540 99.635 99.540 99.615 +0.070 99,703 545,981 +1,067
Jun22 200326 99.485 99.585 99.485 99.560 +0.075 81,817 450,726 +4,416
Sep22 200326 99.435 99.545 99.435 99.515 +0.075 81,683 321,720 +4,113
Dec22 200326 99.380 99.500 99.380 99.460 +0.080 73,990 260,229 +7,407
Mar23 200326 99.345 99.470 99.340 99.425 +0.080 67,809 297,170 -2,404
Jun23 200326 99.315 99.445 99.310 99.395 +0.080 40,036 176,564 -2,951
Sep23 200326 99.285 99.420 99.280 99.365 +0.075 32,551 126,722 +696
Dec23 200326 99.250 99.380 99.245 99.325 +0.075 37,728 122,597 -2,805
Mar24 200326 99.225 99.360 99.225 99.300 +0.075 31,533 108,742 -282
Jun24 200326 99.195 99.325 99.195 99.265 +0.070 20,054 67,149 -1,490
Sep24 200326 99.170 99.290 99.165 99.225 +0.065 19,351 65,302 +554
Total Volume and Open Interest 2,029,705 10,470,993 +102,664
Ultra T-Bond(CBOT)
Mar20 200320 208~00 210~21 208~00 210~21 +8~06 336 1,261 -336
Jun20 200326 218~13 223~28 218~00 220~11 +1~01 206,038 1,072,005 -10,611
Sep20 200326 220~11 220~11 220~11 220~11 +1~01      
Total Volume and Open Interest 206,038 1,072,005 -10,611
Ultra 10-Yr T-Note(CBOT)
Mar20 200320 152~255 152~255 152~255 152~255 +2~060 96 868 +0
Jun20 200326 153~230 155~025 153~225 154~120 +0~145 213,158 813,157 -13,405
Sep20 200326 154~120 154~120 154~120 154~120 +0~145      
Total Volume and Open Interest 213,158 813,157 -13,405
30 Day Federal Funds(CBOT)
Mar20 200326 99.345 99.350 99.345 99.345 +0.003 7,640 238,411 -1,353
Apr20 200326 99.910 99.920 99.905 99.910 +0.010 43,887 284,226 -14,142
May20 200326 99.905 99.920 99.905 99.915 +0.015 31,905 223,362 +943
Jun20 200326 99.920 99.935 99.920 99.930 +0.015 14,147 139,504 -3,459
Jul20 200326 99.930 99.940 99.930 99.940 +0.015 26,990 180,340 +1,321
Aug20 200326 99.940 99.945 99.935 99.940 +0.005 19,739 117,351 -1,657
Total Volume and Open Interest 243,362 1,686,925 +5,459
Japanese Govt Bonds(SGX)
Jun20 200326 151.76 152.71 151.63 152.64 +1.01 1,388 12,622 -189
Sep20 200326 152.64 152.64 152.64 152.64 +1.01      
Dec20 200326 152.64 152.64 152.64 152.64 +1.01      
Total Volume and Open Interest 1,388 12,622 -189
Euro-Buxl(EUREX)
Jun20 200326 205.80 207.98 204.44 207.14 +2.32 31,878 189,553 -3,111
Sep20 200326 216.62 216.62 216.62 216.62 +2.32 0 14 +0
Dec20 200326 209.14 209.14 209.14 209.14 +2.32      
Total Volume and Open Interest 31,878 189,567 -3,111
Euro-Bund(EUREX)
Jun20 200326 169.69 171.35 169.69 171.07 +1.45 454,207 1,245,598 -51,087
Sep20 200326 173.15 174.30 173.15 173.97 +1.45 92 261 +72
Dec20 200326 172.12 172.12 172.12 172.12 +1.45      
Total Volume and Open Interest 454,299 1,245,859 -51,015
Euro-Bobl(EUREX)
Jun20 200326 134.10 134.72 134.08 134.64 +0.70 235,315 1,000,925 -20,194
Sep20 200326 134.24 134.24 134.24 134.24 +0.70 0 329 +0
Dec20 200326 134.57 134.57 134.57 134.57 +0.70      
Total Volume and Open Interest 235,315 1,001,254 -20,194
Euro-Schatz(EUREX)
Jun20 200326 112.00 112.08 111.97 112.04 +0.10 173,475 1,077,327 -16,460
Sep20 200326 112.04 112.04 112.04 112.04 +0.10 0 65 +0
Dec20 200326 113.04 113.04 113.04 113.04 +0.10      
Total Volume and Open Interest 173,475 1,077,392 -16,460
3-Mth Euribor(EUREX)
Mar20 200316 100.410 100.410 100.410 100.410 -0.010 0 1,586 +0
Jun20 200326 100.355 100.365 100.355 100.365 +0.010 150 1,616 +25
Sep20 200326 100.385 100.390 100.385 100.390 +0.025 0 1,088 +0
Total Volume and Open Interest 155 5,310 +19
Long Gilt(LIFFE)
Mar20 200326 136~24 136~26 136~24 136~25 +0~24 170 8,527 -89
Jun20 200326 135~23 136~03 135~13 135~30 +0~24 192,219 425,005 -11,466
Total Volume and Open Interest 192,389 433,532 -11,555
3-Mth Short Sterling(LIFFE)
Jun20 200326 99.58 99.60 99.56 99.58 +0.01 54,909 679,746 -10,169
Sep20 200326 99.69 99.69 99.67 99.69 +0.01 44,043 503,253 -8,057
Dec20 200326 99.68 99.69 99.67 99.68 +0.01 47,148 454,642 -8,135
Mar21 200326 99.71 99.73 99.70 99.72 +0.03 46,238 436,135 -3,594
Jun21 200326 99.68 99.70 99.67 99.69 +0.03 36,954 327,151 +3,526
Sep21 200326 99.66 99.68 99.64 99.67 +0.02 46,736 234,973 -6,789
Total Volume and Open Interest 510,880 3,422,711 -57,158
3-Mth Euribor(LIFFE)
Jun20 200326 100.365 100.370 100.340 100.360 unch 74,559 476,738 -16,038
Sep20 200326 100.370 100.395 100.350 100.390 +0.025 42,773 395,722 +2,324
Dec20 200326 100.360 100.405 100.355 100.395 +0.035 54,815 399,676 -3,605
Total Volume and Open Interest 579,252 3,206,770 -37,824
3-Mth Aus T-Bills(SFE)
Jun20 200326 99.56 99.61 99.55 99.60 +0.03 11,348 168,708 +292
Sep20 200326 99.57 99.61 99.55 99.61 +0.04 13,502 165,420 -1,252
Dec20 200326 99.57 99.62 99.55 99.61 +0.04 11,300 174,224 +1,509
Mar21 200326 99.58 99.62 99.56 99.61 +0.03 12,742 137,344 +1,124
Jun21 200326 99.57 99.62 99.56 99.61 +0.04 6,982 80,841 -3,195
Sep21 200326 99.56 99.62 99.55 99.60 +0.03 3,569 64,934 -204
Dec21 200326 99.54 99.61 99.53 99.59 +0.03 3,248 45,416 +181
Mar22 200326 99.52 99.59 99.51 99.58 +0.04 1,218 24,809 -24
Jun22 200326 99.55 99.55 99.54 99.54 +0.04 3 2,296 -3
Sep22 200326 99.51 99.51 99.51 99.51 +0.04 0 610 +0
Total Volume and Open Interest 63,912 865,975 -1,572
10-Year Aus T-Bonds(SFE)
Jun20 200326 99.03 99.13 99.03 99.09 +0.05 168,013 1,215,824 -37,431
Sep20 200326 99.09 99.09 99.09 99.09 +0.05      
Total Volume and Open Interest 168,013 1,215,824 -37,431
3-Year Aus T-Bonds(SFE)
Jun20 200326 99.69 99.72 99.68 99.71 +0.01 162,410 1,014,391 -3,047
Sep20 200326 99.71 99.71 99.71 99.71 +0.01      
Total Volume and Open Interest 162,410 1,014,391 -3,047
Gold(CMX)
Apr20 200326 1642.5 1672.5 1611.0 1651.2 +17.8 418,776 151,939 -43,665
Jun20 200326 1642.2 1677.2 1612.0 1660.3 +26.0 175,510 277,061 +27,327
Aug20 200326 1637.3 1675.5 1611.4 1660.5 +27.8 16,270 50,976 +2,568
Oct20 200326 1627.3 1669.0 1619.0 1661.4 +28.0 2,989 11,152 -816
Dec20 200326 1639.6 1678.0 1615.0 1662.0 +28.7 9,558 36,642 -70
Feb21 200326 1633.3 1671.1 1633.3 1663.5 +29.3 460 11,187 -142
Apr21 200326 1674.3 1674.3 1659.4 1665.0 +29.3 152 2,220 +0
Jun21 200326 1641.6 1666.4 1641.6 1666.4 +29.3 121 2,512 -10
Aug21 200326 1668.3 1668.3 1668.3 1668.3 +29.3 30 70 +8
Oct21 200326 1670.4 1670.4 1670.4 1670.4 +29.3 4 11 +4
Dec21 200326 1636.0 1671.0 1636.0 1670.9 +29.3 22 1,696 +0
Total Volume and Open Interest 626,984 547,334 -13,893
Silver(CMX)
Mar20 200326 1483.0 1484.5 1464.0 1464.0 -19.7 176 106 -18
May20 200326 1477.0 1498.0 1440.0 1467.6 -19.7 109,939 94,120 -3,270
Jul20 200326 1476.5 1497.5 1439.5 1468.5 -17.0 10,460 32,494 -498
Sep20 200326 1461.5 1497.0 1451.0 1470.6 -16.7 2,462 10,807 -679
Dec20 200326 1460.0 1500.0 1450.0 1473.4 -17.2 4,049 10,512 -1,697
Mar21 200326 1490.0 1503.5 1474.9 1474.9 -17.2 86 1,657 +34
May21 200326 1477.5 1477.5 1477.5 1477.5 -17.2 1 56 +1
Total Volume and Open Interest 127,699 150,700 -6,070
Platinum(NYMEX)
Apr20 200326 739.6 747.2 704.9 737.1 -8.4 27,494 16,184 -6,409
Jul20 200326 739.7 747.3 705.5 737.1 -8.8 11,602 43,839 +4,952
Oct20 200326 730.3 741.2 719.5 738.0 -11.7 2,013 2,645 +1,389
Jan21 200326 724.3 739.5 724.3 738.3 -11.7 708 731 +221
Total Volume and Open Interest 41,859 63,571 +150
Palladium(NYMEX)
Mar20 200326 2256.20 2256.20 2256.20 2256.20 -21.50      
Jun20 200326 2237.70 2300.00 2108.00 2226.10 -21.50 2,003 7,212 -148
Sep20 200326 2250.00 2276.10 2140.00 2214.30 -20.30 40 590 +4
Total Volume and Open Interest 2,054 8,237 -143
Copper(CMX)
Mar20 200326 219.00 221.80 219.00 220.80 -2.60 448 821 -206
May20 200326 220.40 221.55 215.90 217.80 -2.60 91,039 94,278 -4,533
Jul20 200326 220.45 221.85 216.40 218.30 -2.45 9,309 37,439 -100
Sep20 200326 219.35 220.65 217.75 218.80 -2.45 2,492 22,034 -199
Dec20 200326 221.00 221.45 218.50 219.75 -2.40 1,937 15,598 -240
Total Volume and Open Interest 105,925 183,715 -5,373
E-mini DJIA Index(CBOT)
Jun20 200326 21058 22449 20510 22348 +1322 287,349 50,037 -6,234
Sep20 200326 21186 22364 20471 22271 +1313 279 118 -1
Dec20 200326 21680 22227 20545 22146 +1333 2 6 +1
Mar21 200326 21958 21958 21958 21958 +1263      
Total Volume and Open Interest 287,630 50,161 -6,234
S & P 500(CME)
Jun20 200326 2467.00 2618.50 2402.75 2608.00 +141.00 8,437 31,193 +4,656
Sep20 200326 2601.75 2601.75 2601.75 2601.75 +141.00 0 11 +0
Dec20 200326 2597.00 2597.00 2597.00 2597.00 +141.50      
Mar21 200326 2586.25 2586.25 2586.25 2586.25 +142.50      
Total Volume and Open Interest 8,437 31,278 +4,656
S & P 500 E-Mini(CME)
Jun20 200326 2471.00 2625.75 2402.25 2608.00 +141.00 2,639,522 3,306,216 -103,789
Sep20 200326 2466.25 2619.50 2397.25 2601.75 +141.00 6,778 10,793 +82
Dec20 200326 2472.00 2613.75 2393.25 2597.00 +141.50 1,037 3,084 +479
Mar21 200326 2586.25 2586.25 2413.25 2586.25 +142.50 2 68 +0
Total Volume and Open Interest 2,647,339 3,320,161 -103,228
NASDAQ 100 E-Mini(CME)
Jun20 200326 7483.50 7893.50 7310.25 7844.00 +376.25 556,553 199,175 -5,244
Sep20 200326 7532.00 7889.50 7314.50 7845.00 +375.75 809 662 +12
Dec20 200326 7630.00 7863.75 7320.75 7829.25 +376.25 1 15 +1
Total Volume and Open Interest 557,363 199,855 -5,231
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 200326 1382.60 1464.90 1340.00 1459.70 +77.10 11,962 82,184 -1,578
Sep20 200326 1469.70 1469.70 1354.90 1469.70 +77.10      
Total Volume and Open Interest 11,962 82,184 -1,578
Volatility Index(CBOE)
Mar20 200318 70.55 82.00 69.76 69.76 +0.93 62,226 75,724 -11,986
Apr20 200326 51.50 56.00 45.70 45.88 -5.40 96,118 144,865 +30,068
May20 200326 44.20 47.57 39.55 39.65 -4.88 59,291 87,932 +29,297
Jun20 200326 39.45 41.80 35.25 35.53 -3.72 15,804 33,846 +4,695
Total Volume and Open Interest 197,508 343,067 +71,210
S & P 600(CME)
Mar20 200320 640.70 640.70 640.70 640.70 +6.50      
Jun20 200326 700.30 700.30 700.30 700.30 +45.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun20 200326 1099.00 1180.30 1068.70 1166.70 +69.60 234,892 538,214 -4,492
Sep20 200326 1171.90 1176.20 1069.80 1163.50 +66.40 2 12 +0
Dec20 200326 1158.90 1158.90 1158.90 1158.90 +69.90      
Total Volume and Open Interest 234,894 538,226 -4,492
Nikkei 225(CME)
Jun20 200326 19425 19525 18680 19475 +65 7,075 11,827 +239
Sep20 200326 19535 19535 18820 19535 +65 0 5 +0
Total Volume and Open Interest 7,075 11,832 +239
Nikkei 225(SGX)
Jun20 200326 19215 19420 18230 18475 -725 194,951 123,697 +5,130
Sep20 200326 19325 19325 18435 18435 -725 3 1,169 +1
Dec20 200326 18295 18295 18295 18295 -730 1,340 12,593 +402
Total Volume and Open Interest 196,593 165,615 +5,537
Nikkei 225 Mini(JPX)
Jun20 200326 19260 19420 18245 18360 -880 2,249,256 349,024 -25,054
Sep20 200326 19215 19370 18200 18370 -790 28,204 8,031 +802
Dec20 200326 19030 19280 18200 18240 -880 877 3,122 -106
Total Volume and Open Interest 2,488,728 588,297 -13,645
Nikkei 225(JPX)
Jun20 200326 19260 19420 18250 18360 -880 167,588 309,215 -15,932
Sep20 200326 19160 19350 18280 18370 -790 1,015 10,349 -8
Dec20 200326 19250 19250 18240 18240 -880 20 52,663 +36
Total Volume and Open Interest 168,656 426,532 -15,566
Nikkei 225(CME) Yen
Jun20 200326 18960 19145 18220 19105 +155 94,789 38,857 -6,430
Sep20 200326 19060 19060 18205 19060 +165 5 78 -2
Dec20 200326 19025 19025 19025 19025 +150      
Total Volume and Open Interest 94,794 38,935 -6,432
Nikkei 225(CME) e-Mini Yen
Mar20 200312 17060 17060 17060 17060 -2110 0 3 +0
Jun20 200326 19110 19110 19110 19110 +160      
Sep20 200326 19060 19060 19060 19060 +160      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Apr20 200326 4326.0 4565.0 4285.0 4537.0 +113.5 94,771 247,635 +479
May20 200326 4270.0 4493.5 4270.0 4493.5 +111.5 6 13 +5
Jun20 200326 4241.0 4499.5 4226.0 4467.0 +113.5 160 6,898 +0
Total Volume and Open Interest 94,937 323,553 +484
Hang Seng Index(HKFE)
Mar20 200326 23646 23879 23096 23175 -443 233,323 109,618 -7,619
Apr20 200326 23688 23870 23088 23162 -467 14,532 25,451 +6,914
Total Volume and Open Interest 249,783 150,674 -1,790
DAX(EUREX)
Jun20 200326 9819.5 10025.0 9492.0 9949.5 +138.0 143,420 117,037 +4,607
Sep20 200326 9523.0 9927.0 9523.0 9927.0 +132.0 94 554 -49
Dec20 200326 9925.0 9925.0 9915.5 9915.5 +139.0 6 6 +3
Total Volume and Open Interest 143,520 117,597 +4,561
Mini-DAX(EUREX)
Mar20 200320 8548.0 9188.0 8525.0 9006.5 +379.0 104,219 20,358 -8,042
Jun20 200326 9800.0 10023.0 9479.0 9949.5 +138.0 75,112 14,610 +654
Sep20 200326 9550.0 9957.0 9540.0 9927.0 +132.0 92 488 +3
Total Volume and Open Interest 75,207 15,106 +660
DJ EuroSTOXX 50(EUREX)
Mar20 200320 2410 2630 2410 2585 +131 2,809,919 3,305,072 -1,865,903
Jun20 200326 2727 2796 2642 2772 +48 2,247,522 5,071,252 -181,166
Sep20 200326 2665 2780 2648 2763 +47 14,718 108,663 +8,350
Total Volume and Open Interest 2,298,406 5,358,331 -145,549
Swiss Market Index(EUREX)
Mar20 200320 9050 9200 9028 9149 +441 126,349 223,877 -34,439
Jun20 200326 8674 9060 8580 8913 +154 67,564 225,704 -2,149
Sep20 200326 8543 8997 8543 8877 +153 41 1,332 -9
Total Volume and Open Interest 67,636 227,070 -2,130
FT-SE 100(EURONEXT)
Jun20 200326 5571.50 5789.50 5432.00 5743.50 +149.00 177,057 705,280 -6,365
Sep20 200326 5600.00 5701.50 5600.00 5701.50 +153.50 105 893 +65
Dec20 200326 5608.50 5695.50 5608.50 5695.50 +153.50 72 2,066 +12
Total Volume and Open Interest 177,234 708,239 -6,288
SPI 200(SFE)
Jun20 200326 5064.0 5248.0 4953.0 5118.0 +73.0 98,982 403,401 +978
Sep20 200326 4900.0 5049.0 4900.0 5049.0 +74.0 3 80 -1
Dec20 200326 5024.0 5024.0 5024.0 5024.0 +74.0 192 440 +192
Total Volume and Open Interest 99,191 405,928 +1,173
FTSE MIB(ISE)
Jun20 200326 16680.00 17295.00 16335.00 17081.00 +111.00 29,443 67,251 -998
Sep20 200326 16880.00 17025.00 16595.00 16954.00 +116.00 17 244 +12
Dec20 200326 16909.00 16909.00 16909.00 16909.00 +213.00      
Total Volume and Open Interest 29,460 67,495 -16,334
KOSPI 200(KFE)
Jun20 200326 232.05 235.20 227.15 227.60 -4.90 705,177 352,401 -205
Sep20 200326 231.85 234.45 226.60 226.95 -4.85 387 5,091 +70
Dec20 200326 231.00 231.55 228.20 228.20 -2.80 8 39,021 +300
Total Volume and Open Interest 705,581 413,153 +165
GSCI(CME)
Apr20 200326 270.60 272.40 270.00 271.30 -3.40 38 7,446 +0
May20 200326 272.80 272.80 272.80 272.80 -3.40      
Jun20 200326 276.75 276.75 276.75 276.75 -3.40      
Total Volume and Open Interest 38 7,446 +0
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!!!