Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 30, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May20 200330 880.00 892.50 876.75 882.25 +0.75 92,600 258,770 -3,479
Jul20 200330 884.00 896.50 881.00 886.50 +1.25 51,010 177,667 -809
Aug20 200330 884.50 896.50 881.25 886.00 +0.25 4,088 18,011 +314
Sep20 200330 878.25 888.75 874.75 877.75 -1.25 2,035 17,154 -254
Nov20 200330 876.25 886.75 872.50 874.50 -2.25 18,888 107,907 -1,131
Jan21 200330 878.50 885.00 870.50 872.25 -3.00 4,982 36,643 +357
Mar21 200330 855.50 867.50 850.50 852.50 -5.50 6,487 93,260 +1,930
May21 200330 861.25 866.75 848.25 849.75 -7.00 2,572 24,493 +596
Jul21 200330 869.00 874.25 856.75 858.25 -6.50 1,320 16,219 +311
Aug21 200330 868.00 874.25 857.00 858.50 -6.25 59 690 +26
Sep21 200330 851.75 858.00 851.25 851.25 -6.50 35 241 -32
Nov21 200330 855.75 863.00 846.00 847.00 -6.25 505 12,643 +53
Jan22 200330 869.75 869.75 855.50 855.50 -6.00 0 51 +0
Mar22 200330 857.75 857.75 857.75 857.75 -6.00 0 32 +0
Total Volume and Open Interest 184,581 763,991 -2,118
Soybean Meal(CBOT)
May20 200330 323.20 328.90 322.20 325.50 +2.40 47,018 141,613 -3,198
Jul20 200330 320.10 323.90 318.00 320.90 +1.20 26,060 93,247 +2,671
Aug20 200330 313.90 317.90 312.40 315.00 +0.90 6,546 23,176 +159
Sep20 200330 313.10 314.90 309.10 310.90 -0.30 2,905 17,326 -196
Oct20 200330 309.40 312.70 306.80 308.60 -0.60 2,627 14,541 -149
Dec20 200330 311.40 313.70 307.60 309.00 -0.80 7,908 52,593 +614
Jan21 200330 309.20 310.30 304.50 305.50 -1.10 1,037 6,674 +164
Mar21 200330 299.90 301.50 294.80 295.70 -1.90 1,295 24,720 +174
May21 200330 299.30 299.80 292.90 293.70 -2.30 408 14,075 +66
Jul21 200330 301.60 302.00 295.60 296.30 -2.30 198 6,699 +4
Total Volume and Open Interest 96,137 401,670 +346
Soybean Oil(CBOT)
May20 200330 26.83 27.38 26.62 26.87 +0.02 49,601 149,677 -1,600
Jul20 200330 27.15 27.74 26.98 27.23 +0.01 33,117 109,160 +2,655
Aug20 200330 27.33 27.90 27.18 27.40 +0.01 4,492 36,750 +173
Sep20 200330 27.50 28.06 27.35 27.56 unch 2,888 27,050 +105
Oct20 200330 27.57 28.22 27.52 27.71 unch 1,646 16,353 +284
Dec20 200330 28.03 28.59 27.84 28.08 +0.01 8,352 61,602 +641
Jan21 200330 28.17 28.79 28.16 28.30 +0.01 1,207 10,167 +69
Mar21 200330 28.31 28.99 28.28 28.43 -0.05 1,120 19,710 +217
May21 200330 28.51 29.21 28.50 28.65 -0.02 771 12,396 +52
Jul21 200330 29.34 29.48 28.80 28.94 unch 455 5,998 +210
Total Volume and Open Interest 103,824 454,802 +2,852
Canola(WCE)
May20 200330 462.8 467.6 462.8 467.5 +4.6 6,126 60,032 -1,224
Jul20 200330 471.6 476.5 470.9 476.4 +4.6 5,359 51,398 -1,388
Nov20 200330 481.2 486.1 481.0 485.9 +4.3 2,850 48,672 +141
Jan21 200330 486.8 491.6 486.8 491.2 +3.3 363 4,798 +164
Mar21 200330 492.4 497.0 492.4 496.3 +2.7 35 1,189 +30
Total Volume and Open Interest 14,733 166,650 -2,277
Corn(CBOT)
May20 200330 343.00 346.75 340.00 341.25 -4.75 113,530 468,297 -5,865
Jul20 200330 348.50 352.25 346.00 347.50 -4.25 76,014 370,783 +5,526
Sep20 200330 352.75 356.50 350.75 352.00 -4.00 16,852 174,619 +223
Dec20 200330 361.00 364.75 358.50 359.75 -4.50 30,053 251,751 -1,698
Mar21 200330 371.25 374.75 368.00 369.25 -4.75 4,520 31,330 +259
May21 200330 378.00 378.75 372.50 374.00 -4.50 843 8,089 +117
Jul21 200330 377.25 381.00 374.75 376.75 -3.75 2,384 32,886 +504
Sep21 200330 372.25 374.25 368.25 370.00 -3.50 937 6,715 +143
Dec21 200330 377.25 381.25 375.00 376.25 -3.50 1,508 27,832 +371
Mar22 200330 390.75 392.75 388.00 389.00 -3.50 20 739 +5
Total Volume and Open Interest 246,700 1,374,327 -408
Wheat(CBOT)
May20 200330 572.25 580.75 562.75 569.50 -1.75 76,661 141,964 -3,747
Jul20 200330 558.25 565.00 552.00 558.25 +1.00 50,882 93,165 +1,181
Sep20 200330 557.25 564.75 553.25 559.00 +2.25 25,156 53,565 +1,251
Dec20 200330 563.00 570.75 560.75 566.75 +3.50 14,402 44,479 +26
Mar21 200330 568.00 575.75 566.25 572.00 +5.75 2,621 12,492 +414
May21 200330 564.25 573.25 562.75 571.50 +7.75 274 2,624 -10
Total Volume and Open Interest 170,766 356,542 -712
Wheat(KCBT)
May20 200330 487.25 494.50 479.75 486.75 unch 27,869 96,256 -2,648
Jul20 200330 492.00 499.00 485.50 492.75 +1.25 20,169 61,261 -579
Sep20 200330 499.75 505.50 492.50 499.75 +1.25 6,831 22,962 -241
Dec20 200330 511.50 516.25 504.00 510.75 +1.25 4,320 29,599 -527
Mar21 200330 518.25 525.00 513.50 520.75 +2.75 497 6,475 +88
May21 200330 525.00 530.25 519.25 526.50 +3.00 147 1,522 -26
Jul21 200330 519.25 525.25 513.75 521.50 +2.75 184 585 +24
Total Volume and Open Interest 60,027 218,780 -3,908
Wheat(MGE)
May20 200330 537.00 542.00 530.25 534.75 -2.25 4,919 33,468 -113
Jul20 200330 544.00 550.50 539.50 544.50 -1.00 3,133 19,858 +224
Sep20 200330 554.00 558.75 548.25 553.25 -0.50 1,494 10,910 +504
Dec20 200330 564.25 568.00 559.75 563.75 unch 597 7,431 -52
Mar21 200330 576.75 578.00 572.50 574.25 -0.25 125 3,086 +1
May21 200330 578.25 580.50 577.25 580.50 -1.25 102 1,029 +6
Total Volume and Open Interest 10,371 75,833 +570
Oats(CBOT)
May20 200330 265.75 269.50 261.25 261.50 -4.00 292 2,451 -8
Jul20 200330 267.25 268.50 261.25 263.75 +0.25 68 839 +27
Sep20 200330 262.00 262.00 259.50 259.50 +1.75 2 116 +0
Dec20 200330 256.00 256.00 256.00 256.00 +2.50 8 708 +2
Total Volume and Open Interest 370 4,114 +21
Rough Rice(CBOT)
May20 200330 13.99 14.17 13.97 14.10 +0.13 516 7,644 -36
Jul20 200330 13.96 14.10 13.91 14.08 +0.16 195 1,168 +33
Sep20 200330 11.99 12.10 11.98 12.09 +0.06 114 2,442 +16
Nov20 200330 12.02 12.07 11.99 12.07 +0.10 4 58 +1
Total Volume and Open Interest 829 11,312 +14
Live Cattle(CME)
Apr20 200330 100.500 102.000 98.385 99.200 -1.750 10,457 28,365 -2,082
Jun20 200330 88.980 90.400 86.350 89.080 -0.350 19,027 119,426 -440
Aug20 200330 90.385 91.135 87.850 90.635 +0.185 13,283 51,670 +327
Oct20 200330 94.080 94.980 91.700 94.430 +0.100 8,051 33,644 -78
Dec20 200330 97.600 99.050 95.750 98.350 +0.020 4,840 19,104 -375
Feb21 200330 102.450 103.350 100.100 102.580 -0.055 1,997 7,943 +175
Total Volume and Open Interest 58,464 263,135 -2,411
Feeder Cattle(CME)
Apr20 200330 119.635 122.000 117.635 120.050 -0.550 2,772 4,288 -483
May20 200330 120.200 122.535 118.300 120.900 -0.030 5,248 14,038 +16
Aug20 200330 126.300 127.980 123.900 126.930 -0.170 2,825 8,325 -160
Sep20 200330 126.550 128.050 124.080 127.230 -0.350 1,300 2,896 +127
Oct20 200330 127.830 128.550 124.730 127.850 -0.685 716 2,075 +1
Nov20 200330 129.900 129.900 125.480 127.950 -0.850 228 804 +0
Jan21 200330 129.000 129.000 124.885 127.230 -1.020 95 683 +19
Total Volume and Open Interest 13,184 33,109 -2,114
Lean Hogs(CME)
Apr20 200330 58.100 58.250 53.950 53.950 -4.500 7,745 22,665 -1,421
May20 200330 56.350 56.350 53.130 53.130 -4.500 143 2,109 +43
Jun20 200330 63.235 63.250 59.750 59.785 -4.465 11,112 75,496 +653
Jul20 200330 65.885 66.000 62.330 63.080 -3.720 4,601 32,334 +290
Aug20 200330 65.850 65.850 62.300 63.100 -3.035 3,728 29,870 -599
Oct20 200330 55.900 55.950 53.580 54.080 -2.270 3,356 37,468 -120
Dec20 200330 52.500 52.630 49.400 51.100 -1.730 1,511 19,250 -143
Feb21 200330 57.285 57.485 54.235 56.535 -1.250 674 4,838 +55
Total Volume and Open Interest 33,308 226,473 -1,129
Class III Milk(CME)
Mar20 200330 16.24 16.24 16.22 16.22 -0.01 41 2,842 -1
Apr20 200330 15.32 15.32 14.82 14.86 -0.46 243 2,774 +65
May20 200330 13.78 13.87 13.12 13.15 -0.72 305 2,936 +18
Jun20 200330 13.96 14.00 13.25 13.32 -0.68 261 3,261 +64
Jul20 200330 14.63 14.63 14.01 14.15 -0.61 262 1,752 +184
Aug20 200330 14.82 14.98 14.51 14.55 -0.68 114 1,271 +54
Sep20 200330 15.00 15.11 14.74 14.91 -0.46 104 1,268 +64
Oct20 200330 15.13 15.22 14.91 15.08 -0.36 96 1,038 +63
Nov20 200330 15.08 15.22 14.91 15.05 -0.30 87 1,008 +49
Dec20 200330 14.99 15.14 14.79 14.95 -0.29 92 928 +57
Jan21 200330 14.89 14.89 14.73 14.89 -0.10 17 311 +8
Feb21 200330 14.86 14.91 14.82 14.90 -0.26 10 282 +5
Mar21 200330 15.05 15.05 14.95 14.95 -0.39 7 272 +4
Total Volume and Open Interest 1,641 20,357 +636
Cocoa(ICE)
May20 200330 2242 2301 2242 2265 +8 13,804 60,026 -1,754
Jul20 200330 2261 2299 2253 2271 +2 12,117 53,509 +504
Sep20 200330 2271 2300 2260 2276 +1 4,931 39,085 -625
Dec20 200330 2242 2277 2242 2257 -3 3,328 43,811 -290
Mar21 200330 2238 2258 2229 2241 +1 1,877 26,647 -728
May21 200330 2234 2255 2226 2238 +2 372 7,868 -139
Jul21 200330 2231 2248 2227 2235 +2 438 2,923 +203
Total Volume and Open Interest 37,311 236,944 -2,739
Coffee "C"(ICE)
May20 200330 116.20 120.85 116.20 119.30 +3.45 17,978 65,433 -2,386
Jul20 200330 116.75 121.15 116.75 120.10 +3.35 14,405 48,280 +60
Sep20 200330 117.65 121.10 117.45 120.90 +3.65 6,109 39,727 -818
Dec20 200330 118.30 122.00 118.30 121.85 +3.55 4,323 38,520 +581
Mar21 200330 119.50 123.15 119.50 123.00 +3.25 2,435 17,019 -89
May21 200330 121.05 124.00 121.05 124.00 +3.20 1,248 9,370 +491
Total Volume and Open Interest 48,037 240,352 -2,099
Orange Juice(ICE)
May20 200330 118.40 120.85 117.90 119.40 +1.20 1,849 8,009 -163
Jul20 200330 118.35 120.30 116.55 120.10 +2.45 439 3,843 +183
Sep20 200330 119.90 120.10 119.10 120.10 +2.45 142 1,261 -45
Nov20 200330 119.95 120.95 119.40 120.45 +2.25 19 454 +10
Jan21 200330 121.45 121.45 121.45 121.45 +2.35 3 344 +1
Mar21 200330 122.45 122.45 122.45 122.45 +2.35 3 174 +2
Total Volume and Open Interest 2,455 14,085 -12
Sugar #11(ICE)
May20 200330 11.01 11.18 10.68 10.73 -0.37 56,157 305,470 -105
Jul20 200330 11.01 11.13 10.73 10.77 -0.28 47,601 249,659 +2,005
Oct20 200330 11.18 11.31 10.96 10.99 -0.24 17,937 174,002 +490
Mar21 200330 11.71 11.83 11.52 11.52 -0.21 9,417 103,776 -287
May21 200330 11.57 11.69 11.39 11.40 -0.18 3,674 49,668 +274
Jul21 200330 11.45 11.57 11.29 11.31 -0.15 1,950 41,409 +245
Oct21 200330 11.64 11.73 11.46 11.49 -0.15 1,322 39,390 -96
Mar22 200330 12.06 12.12 11.88 11.92 -0.14 733 17,004 +293
Total Volume and Open Interest 139,036 993,997 +2,954
London Cocoa(LCE)
May20 200330 1792 1796 1769 1771 -14 4,882 48,700 -1,000
Jul20 200330 1773 1787 1759 1764 -7 5,148 42,801 +116
Sep20 200330 1751 1768 1744 1749 -3 3,815 43,481 -170
Dec20 200330 1667 1685 1663 1665 -5 2,920 63,898 -66
Mar21 200330 1646 1666 1644 1646 -3 3,003 31,756 -122
May21 200330 1650 1672 1648 1651 -2 709 15,211 +154
Jul21 200330 1650 1667 1650 1652 -2 468 7,781 +368
Total Volume and Open Interest 21,051 259,868 -716
London Sugar(LCE)
May20 200330 348.50 360.20 348.50 356.10 +5.40 10,849 29,516 -2,045
Aug20 200330 336.90 341.40 335.50 336.90 -2.10 8,713 44,275 +59
Oct20 200330 331.50 334.30 329.10 330.30 -3.00 1,942 14,847 -173
Dec20 200330 333.00 336.10 330.30 331.30 -3.50 430 8,874 +68
Mar21 200330 337.80 337.80 331.60 332.10 -3.70 114 7,176 -25
Total Volume and Open Interest 22,155 109,499 -2,084
Cotton(ICE)
May20 200330 51.05 51.13 48.80 50.70 -0.63 11,744 78,279 -1,156
Jul20 200330 50.85 51.00 48.85 50.56 -0.72 7,707 49,365 +427
Oct20 200330 52.92 53.07 52.92 53.07 -0.27 0 101 +0
Dec20 200330 53.10 53.90 52.00 53.44 -0.05 2,977 48,892 -72
Mar21 200330 54.30 54.97 53.25 54.59 unch 442 9,422 +83
May21 200330 55.25 55.66 54.61 55.62 +0.01 91 1,739 +32
Total Volume and Open Interest 23,142 192,616 -573
Lumber(CME)
May20 200330 305.5 307.1 296.0 296.5 -14.8 204 1,466 -32
Jul20 200330 315.5 315.5 308.4 313.0 -9.1 100 692 +5
Sep20 200330 315.1 315.1 307.6 308.4 -11.5 32 396 +14
Nov20 200330 309.0 309.0 308.1 308.4 -15.3 1 152 -1
Jan21 200330 315.4 315.4 315.4 315.4 -15.3 0 15 +0
Mar21 200330 313.9 313.9 313.9 313.9 -15.3      
May21 200330 312.4 312.4 312.4 312.4 -15.3      
Total Volume and Open Interest 337 2,721 -14
Crude Oil(NYM)
May20 200330 20.93 20.93 19.27 20.09 -1.42 633,877 564,179 +13,861
Jun20 200330 24.68 25.01 23.31 24.09 -1.06 219,092 267,393 -132
Jul20 200330 28.06 28.47 26.50 27.40 -0.73 100,255 177,256 -552
Aug20 200330 30.13 30.13 28.60 29.56 -0.49 47,297 91,458 +1,691
Sep20 200330 30.95 31.51 29.96 31.00 -0.30 56,063 121,670 -1,815
Oct20 200330 31.76 32.38 31.00 32.03 -0.11 25,608 90,786 +1,056
Nov20 200330 32.85 33.38 31.90 32.90 +0.05 15,853 66,345 +424
Dec20 200330 33.10 34.12 32.56 33.58 +0.13 76,986 220,317 +3,825
Jan21 200330 33.71 34.69 33.24 34.14 +0.20 11,312 61,514 -1,061
Feb21 200330 34.45 34.64 33.76 34.61 +0.23 7,129 33,632 +1,158
Mar21 200330 35.09 35.45 34.22 35.03 +0.23 12,639 37,265 -154
Apr21 200330 35.86 35.86 34.63 35.41 +0.22 2,917 18,852 +219
May21 200330 35.76 35.99 35.00 35.76 +0.20 2,751 18,373 +206
Jun21 200330 35.99 36.78 35.26 36.06 +0.18 18,008 84,518 +2,825
Jul21 200330 35.58 36.56 35.55 36.33 +0.19 1,890 18,041 -885
Aug21 200330 36.24 36.84 35.60 36.61 +0.21 237 10,573 +32
Total Volume and Open Interest 1,268,519 2,184,271 +23,001
e-miNY Crude Oil(NYM)
May20 200330 21.000 21.000 19.250 20.100 -1.400 41,281 5,275 +705
Jun20 200330 24.875 25.100 23.325 24.100 -1.050 1,820 1,698 +195
Jul20 200330 27.700 28.100 26.500 27.400 -0.725 168 425 +8
Aug20 200330 29.900 30.000 28.900 29.550 -0.500 15 214 +2
Sep20 200330 31.150 31.350 30.100 31.000 -0.300 29 199 -8
Oct20 200330 32.250 32.550 31.050 32.025 -0.125 26 94 -3
Nov20 200330 32.650 33.175 32.150 32.900 +0.050 18 49 +3
Dec20 200330 33.500 34.025 32.600 33.575 +0.125 24 168 -2
Jan21 200330 34.050 34.600 33.125 34.150 +0.200 8 62 +3
Feb21 200330 34.650 35.050 33.775 34.600 +0.225 8 46 +2
Total Volume and Open Interest 43,403 8,341 +904
NY Harbor ULSD(NYM)
Apr20 200330 105.05 105.65 98.84 101.94 -4.91 12,821 13,991 -5,687
May20 200330 104.94 105.70 98.57 101.53 -5.32 50,111 91,477 +2,334
Jun20 200330 105.86 107.17 100.14 102.98 -5.25 26,452 43,672 -324
Jul20 200330 107.89 109.21 102.37 105.18 -5.07 12,860 29,314 +1,718
Aug20 200330 110.40 111.87 105.33 108.24 -4.61 6,798 19,780 +626
Sep20 200330 111.55 114.69 108.45 111.49 -4.11 8,589 17,803 +56
Oct20 200330 116.21 116.74 111.60 114.32 -3.67 3,686 12,822 +202
Nov20 200330 118.10 118.60 113.50 116.51 -3.40 2,483 11,391 -178
Dec20 200330 119.47 120.53 114.93 118.07 -3.24 9,784 30,729 -240
Jan21 200330 121.25 121.25 116.69 119.54 -3.08 2,354 15,065 +55
Feb21 200330 121.08 121.08 118.53 120.73 -2.95 1,125 6,661 -114
Mar21 200330 123.15 123.15 119.49 121.93 -2.70 1,443 7,238 -70
Apr21 200330 121.79 123.45 119.90 122.97 -2.42 383 3,832 +70
May21 200330 123.05 124.40 121.41 124.40 -2.22 224 2,133 +73
Total Volume and Open Interest 142,381 346,639 -1,018
RBOB Gasoline(NYM)
Apr20 200330 54.51 59.51 48.94 58.55 +1.18 18,376 12,956 -5,254
May20 200330 59.90 62.37 53.27 61.68 +0.32 62,514 115,379 +784
Jun20 200330 65.00 67.93 59.18 67.35 +0.93 33,684 49,951 +1,815
Jul20 200330 69.26 73.11 64.50 72.56 +1.30 23,053 30,242 -58
Aug20 200330 73.14 77.31 69.27 76.81 +1.33 13,843 19,100 +189
Sep20 200330 75.75 80.51 73.13 80.00 +1.29 12,347 30,272 -208
Oct20 200330 72.24 75.36 68.40 74.85 +1.24 8,839 17,927 +272
Nov20 200330 73.61 76.26 70.65 76.23 +1.08 5,448 16,919 +248
Dec20 200330 76.27 78.20 72.79 77.82 +0.89 11,545 35,721 +330
Jan21 200330 76.43 79.58 75.78 79.58 +0.80 2,361 5,807 +733
Total Volume and Open Interest 200,677 362,762 +514
e-miNY RBOB Gasoline(NYM)
Apr20 200330 58.55 58.55 58.55 58.55 +1.18 1 0 -1
May20 200330 61.68 61.68 61.68 61.68 +0.32      
Jun20 200330 67.35 67.35 67.35 67.35 +0.93      
Jul20 200330 72.56 72.56 72.56 72.56 +1.30      
Total Volume and Open Interest 1    
Natural Gas(NYM)
May20 200330 1.630 1.708 1.613 1.690 +0.019 129,319 350,414 +7,089
Jun20 200330 1.737 1.810 1.714 1.794 +0.019 34,267 94,115 +3,475
Jul20 200330 1.870 1.944 1.846 1.931 +0.024 28,819 118,467 +3,129
Aug20 200330 1.913 2.001 1.900 1.989 +0.032 12,514 55,757 -56
Sep20 200330 1.952 2.025 1.930 2.014 +0.033 16,434 97,541 -249
Oct20 200330 2.022 2.092 1.999 2.082 +0.035 29,060 104,900 +2,202
Nov20 200330 2.247 2.316 2.236 2.314 +0.039 5,122 32,681 -238
Dec20 200330 2.559 2.619 2.546 2.617 +0.041 4,457 35,532 -271
Jan21 200330 2.689 2.734 2.667 2.733 +0.037 16,390 66,811 -2,789
Feb21 200330 2.648 2.701 2.639 2.700 +0.034 6,807 26,975 +412
Mar21 200330 2.563 2.600 2.541 2.597 +0.032 9,509 43,470 +348
Apr21 200330 2.325 2.362 2.306 2.357 +0.035 8,528 51,900 -525
May21 200330 2.278 2.333 2.278 2.329 +0.036 1,945 13,072 +105
Jun21 200330 2.332 2.374 2.326 2.371 +0.034 1,289 10,597 +170
Jul21 200330 2.379 2.415 2.372 2.415 +0.031 670 8,333 -62
Aug21 200330 2.373 2.414 2.373 2.414 +0.029 347 8,562 +10
Total Volume and Open Interest 360,571 1,209,535 -5,712
Brent Crude Oil(ICE)
May20 200330 23.85 24.44 21.65 22.76 -2.17 139,178 104,072 -45,046
Jun20 200330 27.30 27.53 25.30 26.42 -1.53 293,382 512,221 -2,205
Jul20 200330 30.25 30.68 28.71 29.78 -1.13 113,728 296,116 -301
Aug20 200330 32.70 33.21 31.34 32.41 -0.88 70,544 131,363 +5,596
Sep20 200330 34.45 34.95 33.29 34.38 -0.53 61,397 175,813 -1,656
Oct20 200330 35.68 36.21 34.65 35.77 -0.26 33,222 111,195 +1,177
Nov20 200330 36.45 37.05 35.58 36.71 -0.09 15,486 92,793 -1,893
Dec20 200330 36.90 37.71 36.28 37.40 -0.01 100,935 310,242 +4,734
Jan21 200330 37.62 38.24 36.80 37.93 +0.05 8,045 83,057 -496
Feb21 200330 37.92 38.40 37.92 38.40 +0.09 5,978 65,870 -150
Mar21 200330 38.38 38.85 38.38 38.85 +0.09 7,960 49,790 +1,806
Apr21 200330 39.11 39.22 38.94 39.22 +0.10 5,319 36,020 +822
May21 200330 39.58 39.58 39.58 39.58 +0.12 2,997 27,421 -86
Jun21 200330 40.00 40.24 38.84 39.90 +0.12 30,056 113,033 +1,918
Total Volume and Open Interest 949,279 2,624,130 -29,847
Gas Oil(ICE)
Apr20 200330 301.00 305.75 282.50 285.25 -15.00 39,815 121,883 +365
May20 200330 303.50 306.25 284.25 287.00 -14.75 71,133 148,450 -1,691
Jun20 200330 309.00 312.00 291.25 293.75 -14.50 45,682 110,485 -46
Jul20 200330 317.00 319.75 300.25 302.50 -14.00 11,700 56,660 -967
Aug20 200330 325.75 328.50 310.00 312.25 -13.00 9,056 43,617 +592
Sep20 200330 333.50 337.75 319.50 321.50 -12.00 10,489 48,408 -52
Oct20 200330 339.75 344.00 327.00 328.75 -11.50 6,089 38,353 -333
Nov20 200330 344.25 349.00 332.00 333.75 -11.00 4,701 29,402 +1,084
Dec20 200330 347.00 351.75 334.75 337.00 -10.50 21,807 82,441 -1,204
Jan21 200330 352.75 355.00 339.50 341.25 -10.25 3,227 22,962 +350
Total Volume and Open Interest 236,770 868,512 -562
Ethanol(CBOT)
Apr20 200330 0.940 0.940 0.940 0.940 +0.001 10 89 -6
May20 200330 0.969 0.969 0.938 0.964 -0.022 122 306 -42
Jun20 200330 0.998 0.998 0.996 0.998 -0.029 77 116 +68
Jul20 200330 1.001 1.001 1.001 1.001 -0.029 0 4 +0
Aug20 200330 1.001 1.001 1.001 1.001 -0.029      
Sep20 200330 1.001 1.001 1.001 1.001 -0.029      
Oct20 200330 1.001 1.001 1.001 1.001 -0.029      
Nov20 200330 1.001 1.001 1.001 1.001 -0.029      
Total Volume and Open Interest 209 516 +20
WTI Crude Oil(ICE)
May20 200330 21.06 21.06 19.27 20.09 -1.42 60,183 80,671 -3,123
Jun20 200330 24.50 24.79 23.30 24.09 -1.06 81,637 121,101 +5,195
Jul20 200330 27.91 27.97 26.57 27.40 -0.73 46,992 57,001 -357
Aug20 200330 29.93 30.04 28.63 29.56 -0.49 26,264 29,262 +4,956
Sep20 200330 31.30 31.48 30.02 31.00 -0.30 18,569 52,660 -2,109
Oct20 200330 32.27 32.49 31.01 32.03 -0.11 8,932 19,740 +2,206
Nov20 200330 32.84 33.15 31.88 32.90 +0.05 6,400 18,836 +3,365
Dec20 200330 33.49 34.10 32.60 33.58 +0.13 31,236 105,796 +2,031
Jan21 200330 33.32 34.14 33.32 34.14 +0.20 850 6,217 +16
Feb21 200330 34.61 34.61 34.61 34.61 +0.23 300 4,905 +115
Mar21 200330 35.03 35.03 35.03 35.03 +0.23 472 6,700 -30
Apr21 200330 35.41 35.41 35.41 35.41 +0.22 167 4,279 -40
May21 200330 35.76 35.76 35.76 35.76 +0.20 175 4,769 -100
Jun21 200330 36.51 36.57 35.65 36.06 +0.18 2,975 35,149 -78
Jul21 200330 36.33 36.33 36.33 36.33 +0.19 21 5,155 -1
Aug21 200330 36.61 36.61 36.61 36.61 +0.21 9 5,552 +1
Total Volume and Open Interest 294,836 697,341 +12,951
US Dollar Index(ICE)
Jun20 200330 98.430 99.445 98.395 99.280 +0.743 15,001 28,263 +452
Sep20 200330 98.620 99.290 98.345 99.245 +0.720 36 570 -4
Dec20 200330 98.895 99.200 98.895 99.185 +0.690 7 197 +0
Total Volume and Open Interest 15,044 29,030 +448
Australian Dollar(CME)
Jun20 200330 61.57 61.86 61.14 61.54 -0.39 86,963 130,149 -1,622
Sep20 200330 61.66 61.77 61.21 61.54 -0.39 130 758 +17
Dec20 200330 61.53 61.53 61.23 61.53 -0.39 20 151 +4
Total Volume and Open Interest 87,382 132,492 -1,588
British Pound(CME)
Jun20 200330 124.67 124.97 123.36 124.04 -0.96 100,427 168,196 -5,002
Sep20 200330 124.32 124.84 123.48 124.12 -0.95 3 1,821 -1
Dec20 200330 123.50 124.64 123.50 124.16 -0.95 0 162 +0
Total Volume and Open Interest 100,610 174,040 -5,101
Canadian Dollar(CME)
Jun20 200330 71.26 71.42 70.56 70.69 -1.08 85,321 113,244 -1,854
Sep20 200330 70.98 70.98 70.66 70.72 -1.08 181 3,038 +13
Dec20 200330 71.43 71.43 70.71 70.75 -1.08 84 2,494 +40
Mar21 200330 70.85 70.85 70.76 70.76 -1.09 6 131 +1
Total Volume and Open Interest 86,672 121,733 -1,795
Japanese Yen(CME)
Jun20 200330 93.20 93.72 92.71 92.97 -0.23 161,596 123,916 -1,908
Sep20 200330 93.80 94.00 93.06 93.28 -0.22 3 812 -1
Dec20 200330 93.55 94.11 93.38 93.55 -0.21 0 33 +0
Total Volume and Open Interest 162,062 126,039 -1,950
Swiss Franc(CME)
Jun20 200330 105.51 105.66 104.46 104.60 -0.74 36,054 31,529 +326
Sep20 200330 104.98 106.00 104.93 104.98 -0.74 4 64 +4
Dec20 200330 105.34 105.34 105.34 105.34 -0.72 0 12 +0
Total Volume and Open Interest 36,059 31,607 +331
EuroFX(CME)
Jun20 200330 111.65 111.84 110.47 110.64 -0.93 205,611 546,282 -1,931
Sep20 200330 111.95 112.15 110.80 110.96 -0.94 939 3,605 -41
Dec20 200330 111.25 112.40 111.05 111.26 -0.92 48 2,018 -29
Total Volume and Open Interest 207,536 558,585 -2,553
Mexican Peso(CME)
Apr20 200330 422.38 423.75 407.00 411.50 -16.25 12 56 +2
May20 200330 407.75 417.25 405.00 409.38 -16.25 73 830 +73
Total Volume and Open Interest 51,337 105,847 -2,812
Brazilian Real(CME)
Apr20 200330 196.00 196.00 192.50 193.15 -4.35 15,873 30,319 -9,895
May20 200330 195.95 195.95 192.10 192.75 -4.35 11,615 14,031 +8,689
Jun20 200330 195.15 195.25 192.05 192.45 -4.35 28 1,568 +14
Jul20 200330 192.05 192.05 191.65 192.05 -4.30 0 34 +0
Total Volume and Open Interest 27,516 46,072 -1,192
30-Year T-Bonds(CBOT)
Jun20 200330 181~020 182~160 178~280 180~230 +1~210 253,348 1,061,372 -2,103
Sep20 200330 179~280 180~270 177~180 179~070 +1~210 4 130 +0
Dec20 200330 179~070 179~070 179~070 179~070 +1~210      
Total Volume and Open Interest 253,352 1,061,502 -2,103
10-Year T-Notes(CBOT)
Jun20 200330 138~295 139~125 138~120 138~265 +0~180 1,294,144 3,416,428 -3,323
Sep20 200330 138~145 138~145 138~145 138~145 +0~180 1 4 +0
Dec20 200330 138~145 138~145 138~145 138~145 +0~180      
Total Volume and Open Interest 1,294,145 3,416,432 -3,323
5-Year T-Notes(CBOT)
Mar20 200330 125~060 125~060 125~060 125~060 +0~162 315 6,143 -153
Jun20 200330 125~120 125~176 125~056 125~130 +0~072 812,422 3,968,252 -42,293
Sep20 200330 125~130 125~130 125~130 125~130 +0~072      
Total Volume and Open Interest 812,737 3,974,395 -42,446
2 Year T-Notes(CBOT)
Mar20 200330 109~262 110~085 109~262 110~046 -0~005 5,477 32,649 -602
Jun20 200330 110~070 110~071 110~043 110~065 +0~007 457,213 3,049,076 -6,138
Sep20 200330 110~085 110~085 110~075 110~085 +0~017 0 2 +0
Total Volume and Open Interest 462,690 3,081,727 -6,740
Eurodollars(CME)
Jun20 200330 99.405 99.450 99.380 99.440 +0.060 347,789 1,596,021 +3,564
Sep20 200330 99.615 99.625 99.585 99.620 +0.025 238,031 1,474,742 +21,867
Dec20 200330 99.655 99.655 99.620 99.645 +0.015 248,407 1,097,348 +1,695
Mar21 200330 99.715 99.715 99.685 99.700 +0.010 204,584 852,358 +8,870
Jun21 200330 99.720 99.720 99.680 99.695 +0.005 211,303 803,537 -55
Sep21 200330 99.715 99.720 99.670 99.690 +0.005 157,413 689,120 +998
Dec21 200330 99.690 99.700 99.650 99.670 +0.005 169,883 727,287 +1,523
Mar22 200330 99.670 99.685 99.620 99.655 +0.010 120,648 555,202 +12,606
Jun22 200330 99.625 99.650 99.570 99.615 +0.015 123,321 465,495 +5,869
Sep22 200330 99.590 99.615 99.530 99.580 +0.020 85,059 325,504 +1,326
Dec22 200330 99.535 99.570 99.475 99.525 +0.020 82,563 259,735 -4,755
Mar23 200330 99.505 99.545 99.440 99.495 +0.020 84,472 294,538 -2,857
Jun23 200330 99.480 99.520 99.405 99.470 +0.025 54,635 175,016 +2,460
Sep23 200330 99.455 99.495 99.380 99.440 +0.025 44,772 122,340 -4,482
Dec23 200330 99.415 99.455 99.335 99.395 +0.020 41,765 120,627 -416
Mar24 200330 99.395 99.435 99.310 99.370 +0.020 53,465 110,600 -1,914
Jun24 200330 99.355 99.405 99.270 99.335 +0.020 27,741 67,732 +355
Sep24 200330 99.330 99.370 99.230 99.295 +0.020 27,611 68,549 +2,066
Total Volume and Open Interest 2,603,642 10,617,295 +94,528
Ultra T-Bond(CBOT)
Mar20 200320 208~00 210~21 208~00 210~21 +8~06 336 1,261 -336
Jun20 200330 225~30 229~22 222~12 225~04 +2~06 207,954 1,048,657 -6,578
Sep20 200330 225~04 225~04 225~04 225~04 +2~06      
Total Volume and Open Interest 207,954 1,048,657 -6,578
Ultra 10-Yr T-Note(CBOT)
Mar20 200320 152~255 152~255 152~255 152~255 +2~060 96 868 +0
Jun20 200330 156~130 157~110 155~150 156~115 +1~020 249,183 798,068 -14,248
Sep20 200330 156~115 156~115 156~115 156~115 +1~020      
Total Volume and Open Interest 249,183 798,068 -14,248
30 Day Federal Funds(CBOT)
Mar20 200330 99.348 99.350 99.348 99.348 unch 2,718 236,003 -560
Apr20 200330 99.927 99.930 99.923 99.923 -0.003 34,991 256,624 -16,437
May20 200330 99.930 99.930 99.920 99.925 -0.005 32,944 227,227 -2,709
Jun20 200330 99.940 99.940 99.930 99.935 -0.005 18,817 144,397 +2,467
Jul20 200330 99.950 99.950 99.935 99.940 -0.005 36,609 200,416 -175
Aug20 200330 99.950 99.950 99.935 99.940 -0.005 15,179 122,218 +3,834
Total Volume and Open Interest 214,972 1,705,488 -16,538
Japanese Govt Bonds(SGX)
Jun20 200330 152.49 153.24 152.49 152.97 +0.33 590 12,667 +45
Sep20 200330 152.97 152.97 152.97 152.97 +0.33      
Dec20 200330 152.97 152.97 152.97 152.97 +0.33      
Total Volume and Open Interest 590 12,667 +45
Euro-Buxl(EUREX)
Jun20 200330 213.48 215.26 211.56 214.46 +2.28 47,537 196,029 +5,411
Sep20 200330 223.94 223.94 223.94 223.94 +2.28 0 14 +0
Dec20 200330 216.46 216.46 216.46 216.46 +2.28      
Total Volume and Open Interest 47,537 196,043 +5,411
Euro-Bund(EUREX)
Jun20 200330 172.94 173.83 172.62 173.60 +1.04 545,087 1,276,967 +41,720
Sep20 200330 176.05 177.00 176.05 176.66 +1.04 7 209 -8
Dec20 200330 174.65 174.65 174.65 174.65 +1.04      
Total Volume and Open Interest 545,094 1,277,176 +41,712
Euro-Bobl(EUREX)
Jun20 200330 135.33 135.64 135.17 135.51 +0.33 360,242 1,047,879 +25,864
Sep20 200330 135.11 135.11 135.11 135.11 +0.33 0 329 +0
Dec20 200330 135.44 135.44 135.44 135.44 +0.33      
Total Volume and Open Interest 360,242 1,048,208 +25,864
Euro-Schatz(EUREX)
Jun20 200330 112.21 112.27 112.17 112.24 +0.06 253,975 1,076,514 +18,778
Sep20 200330 112.24 112.24 112.24 112.24 +0.06 0 65 +0
Dec20 200330 113.24 113.24 113.24 113.24 +0.06      
Total Volume and Open Interest 253,975 1,076,579 +18,778
3-Mth Euribor(EUREX)
Mar20 200316 100.410 100.410 100.410 100.410 -0.010 0 1,586 +0
Jun20 200330 100.370 100.370 100.370 100.370 +0.005 200 1,642 -241
Sep20 200330 100.405 100.405 100.405 100.405 unch 150 1,013 -75
Total Volume and Open Interest 602 5,311 -266
Long Gilt(LIFFE)
Jun20 200330 136~22 137~10 136~16 136~22 +0~13 188,322 400,352 -21,254
Sep20 200330 135~25 135~25 135~25 135~25 +0~12      
Total Volume and Open Interest 188,392 408,866 -21,261
3-Mth Short Sterling(LIFFE)
Jun20 200330 99.55 99.57 99.55 99.56 unch 75,426 647,751 -2,725
Sep20 200330 99.65 99.68 99.64 99.65 -0.01 64,455 492,089 -3,077
Dec20 200330 99.67 99.68 99.64 99.65 -0.01 42,582 455,040 +3,066
Mar21 200330 99.71 99.73 99.69 99.70 -0.01 86,274 472,032 +28,665
Jun21 200330 99.69 99.71 99.67 99.68 -0.00 74,200 324,403 +4,062
Sep21 200330 99.66 99.68 99.64 99.65 unch 50,876 228,456 -1,711
Total Volume and Open Interest 662,422 3,411,319 +37,615
3-Mth Euribor(LIFFE)
Jun20 200330 100.365 100.375 100.360 100.365 +0.005 127,288 469,975 +9,443
Sep20 200330 100.405 100.415 100.395 100.405 unch 99,079 399,795 +3,542
Dec20 200330 100.425 100.435 100.410 100.425 +0.005 109,579 391,897 +6,773
Total Volume and Open Interest 877,812 3,223,488 +26,742
3-Mth Aus T-Bills(SFE)
Jun20 200330 99.62 99.63 99.60 99.62 unch 22,198 168,901 +1,094
Sep20 200330 99.63 99.65 99.62 99.63 -0.01 16,385 156,575 +1,309
Dec20 200330 99.64 99.66 99.63 99.64 -0.01 11,571 168,303 +192
Mar21 200330 99.64 99.67 99.63 99.65 unch 7,834 131,671 -232
Jun21 200330 99.64 99.67 99.63 99.64 -0.01 6,838 79,965 -41
Sep21 200330 99.64 99.66 99.63 99.64 unch 7,088 64,440 -132
Dec21 200330 99.61 99.65 99.61 99.62 -0.01 6,241 46,520 -1,513
Mar22 200330 99.61 99.64 99.60 99.62 unch 1,678 22,090 -1,391
Jun22 200330 99.60 99.61 99.58 99.58 unch 12 2,263 -19
Sep22 200330 99.52 99.52 99.52 99.52 -0.03 1 610 +0
Total Volume and Open Interest 79,846 842,711 -733
10-Year Aus T-Bonds(SFE)
Jun20 200330 99.10 99.27 99.09 99.24 +0.14 136,559 1,188,971 -7,803
Sep20 200330 99.24 99.24 99.24 99.24 +0.14      
Total Volume and Open Interest 136,559 1,188,971 -7,803
3-Year Aus T-Bonds(SFE)
Jun20 200330 99.71 99.73 99.71 99.71 +0.00 151,774 948,186 -18,273
Sep20 200330 99.71 99.71 99.71 99.71 +0.00      
Total Volume and Open Interest 151,774 948,186 -18,273
Gold(CMX)
Apr20 200330 1641.2 1652.8 1607.2 1622.0 -3.0 215,969 57,868 -50,085
Jun20 200330 1663.4 1673.6 1632.0 1643.2 -10.9 145,429 345,366 +30,839
Aug20 200330 1663.1 1674.0 1632.3 1643.5 -11.1 18,315 52,115 -219
Oct20 200330 1666.5 1667.3 1633.2 1644.1 -10.8 7,152 12,449 +1,877
Dec20 200330 1665.7 1672.5 1634.6 1644.1 -10.9 7,606 39,809 +2,213
Feb21 200330 1645.4 1649.0 1635.5 1645.2 -11.2 456 11,057 -30
Apr21 200330 1646.9 1646.9 1646.0 1646.0 -11.7 11 2,237 +2
Jun21 200330 1669.0 1669.0 1647.4 1647.4 -11.7 11 2,515 +1
Aug21 200330 1649.3 1649.3 1649.3 1649.3 -11.7 0 70 +0
Oct21 200330 1651.4 1651.4 1651.4 1651.4 -11.7 0 11 +0
Dec21 200330 1667.0 1667.0 1648.0 1651.9 -11.7 110 1,672 -24
Feb22 200330 1653.3 1653.3 1653.3 1653.3        
Silver(CMX)
May20 200330 1470.0 1471.0 1394.5 1413.2 -40.2 52,829 85,675 -5,268
Jul20 200330 1473.0 1474.5 1399.5 1417.9 -40.4 4,257 32,513 +727
Sep20 200330 1456.0 1456.0 1407.5 1422.1 -39.7 882 9,771 -130
Dec20 200330 1480.0 1480.0 1409.0 1426.9 -38.1 475 10,467 -75
Mar21 200330 1472.0 1474.0 1420.0 1429.6 -37.8 38 1,833 +25
May21 200330 1432.2 1432.2 1430.5 1432.2 -37.8 0 56 +0
Jul21 200330 1435.6 1435.6 1435.6 1435.6 -37.8 0 37 +0
Total Volume and Open Interest 59,236 141,483 -4,553
Platinum(NYMEX)
Apr20 200330 739.1 742.2 709.7 723.9 -16.4 17,659 4,003 -5,250
Jul20 200330 736.0 745.1 710.9 723.8 -17.8 13,568 47,751 +965
Oct20 200330 740.8 740.8 712.8 724.2 -17.8 141 3,646 +35
Jan21 200330 728.4 728.4 724.9 724.9 -17.6 32 723 +10
Total Volume and Open Interest 31,433 56,285 -4,239
Palladium(NYMEX)
Jun20 200330 2140.00 2224.00 2105.30 2197.60 +0.80 1,818 6,779 -247
Sep20 200330 2138.10 2182.50 2096.40 2182.50 -2.00 31 584 -5
Dec20 200330 2169.10 2169.10 2169.10 2169.10 -1.70 1 437 -1
Total Volume and Open Interest 1,850 7,800 -253
Copper(CMX)
May20 200330 214.65 217.50 213.55 215.55 -1.65 60,756 89,779 -1,110
Jul20 200330 215.65 218.00 214.55 216.20 -1.45 9,108 39,775 +1,171
Sep20 200330 215.00 218.20 215.00 216.80 -1.30 1,682 21,585 -244
Dec20 200330 217.45 219.25 215.80 217.75 -1.20 753 15,878 +156
Mar21 200330 218.25 219.50 218.25 218.60 -1.15 86 1,386 +34
Total Volume and Open Interest 73,536 180,885 -344
E-mini DJIA Index(CBOT)
Jun20 200330 20926 22239 20778 22167 +730 335,334 55,809 +5,880
Sep20 200330 21050 22166 20787 22106 +735 382 125 -6
Dec20 200330 21991 22044 20884 21991 +745 18 13 +7
Mar21 200330 21756 21756 21756 21756 +743      
Total Volume and Open Interest 335,734 55,947 +5,881
S & P 500(CME)
Jun20 200330 2467.50 2619.50 2456.25 2611.25 +87.25 11,224 53,190 +7,449
Sep20 200330 2607.00 2607.00 2607.00 2607.00 +88.75 0 11 +0
Dec20 200330 2604.00 2604.00 2604.00 2604.00 +90.25      
Mar21 200330 2604.00 2604.00 2604.00 2604.00 +102.00      
Total Volume and Open Interest 11,224 53,275 +7,449
S & P 500 E-Mini(CME)
Jun20 200330 2459.00 2621.75 2445.00 2611.25 +87.25 2,413,913 3,298,502 -32,382
Sep20 200330 2451.00 2617.25 2439.25 2607.00 +88.75 8,915 10,187 -121
Dec20 200330 2467.00 2611.75 2448.75 2604.00 +90.25 655 3,361 +160
Mar21 200330 2604.00 2604.00 2474.25 2604.00 +102.00 0 68 +0
Total Volume and Open Interest 2,423,483 3,312,118 -32,343
NASDAQ 100 E-Mini(CME)
Jun20 200330 7395.75 7884.00 7365.00 7854.75 +286.25 567,711 192,357 -1,736
Sep20 200330 7440.00 7880.50 7381.75 7854.75 +286.00 1,040 773 +130
Dec20 200330 7845.00 7855.75 7390.75 7845.00 +295.00 2 14 -1
Total Volume and Open Interest 568,753 193,146 -1,607
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 200330 1383.00 1455.20 1382.00 1453.40 +41.00 9,168 81,888 +675
Sep20 200330 1463.40 1463.40 1393.80 1463.40 +41.00      
Total Volume and Open Interest 9,168 81,888 +675
Volatility Index(CBOE)
Mar20 200318 70.55 82.00 69.76 69.76 +0.93 62,226 75,724 -11,986
Apr20 200330 55.45 56.65 49.55 49.78 -3.65 78,328 88,871 -5,264
May20 200330 46.45 46.70 42.05 42.75 -2.08 36,830 62,509 +745
Jun20 200330 39.61 40.98 37.25 38.18 -1.27 9,313 27,360 -595
Total Volume and Open Interest 142,788 241,064 -4,339
S & P 600(CME)
Mar20 200320 640.70 640.70 640.70 640.70 +6.50      
Jun20 200330 685.30 685.30 665.80 685.30 +15.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun20 200330 1095.00 1157.50 1086.30 1154.40 +34.10 208,024 528,067 -8,283
Sep20 200330 1105.00 1154.00 1095.90 1152.00 +34.40 1 19 +0
Dec20 200330 1142.70 1142.70 1142.70 1142.70 +31.20      
Total Volume and Open Interest 208,025 528,086 -8,283
Nikkei 225(CME)
Jun20 200330 18565 19405 18465 19335 +455 7,906 11,594 +109
Sep20 200330 19395 19425 18785 19395 +395 0 5 +0
Total Volume and Open Interest 7,906 11,599 +109
Nikkei 225(SGX)
Jun20 200330 19110 19130 18430 18680 -400 167,701 124,479 +2,971
Sep20 200330 18870 18870 18585 18640 -400 44 1,196 +16
Dec20 200330 18500 18500 18500 18500 +205 2,058 12,386 -207
Total Volume and Open Interest 174,743 163,992 -1,623
Nikkei 225 Mini(JPX)
Jun20 200330 19075 19080 18530 18800 -280 2,035,391 369,320 +20,677
Sep20 200330 18960 19020 18480 18760 +390 32,750 8,514 +483
Dec20 200330 18870 18925 18420 18680 +440 1,015 2,986 -136
Total Volume and Open Interest 2,119,640 625,522 +37,225
Nikkei 225(JPX)
Jun20 200330 18980 19080 18530 18800 -280 158,184 310,286 +9,492
Sep20 200330 19010 19010 18490 18760 -250 572 11,264 +751
Dec20 200330 18710 18710 18680 18680 -280 16 56,208 +602
Total Volume and Open Interest 158,787 432,979 +11,488
Nikkei 225(CME) Yen
Jun20 200330 18290 19110 18170 19060 +500 78,142 32,967 -2,665
Sep20 200330 18995 19015 18295 18995 +480 0 78 +0
Dec20 200330 18900 18900 18900 18900 +155      
Total Volume and Open Interest 78,142 33,045 -2,665
Nikkei 225(CME) e-Mini Yen
Mar20 200312 17060 17060 17060 17060 -2110 0 3 +0
Jun20 200330 19060 19060 19060 19060 +500      
Sep20 200330 19000 19000 19000 19000 +480      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Apr20 200330 4410.5 4423.5 4217.5 4378.5 +35.0 88,332 216,522 -27,463
May20 200330 4190.0 4340.5 4190.0 4340.5 +32.5 11 43 +8
Jun20 200330 4173.0 4320.5 4173.0 4320.5 +45.5 65 6,912 -27
Total Volume and Open Interest 88,408 307,224 -12,742
Hang Seng Index(HKFE)
Mar20 200330 23405 23432 22797 23231 -272 240,708 70,698 -24,742
Apr20 200330 23425 23517 22750 23014 -483 67,422 79,595 +34,703
Total Volume and Open Interest 310,762 165,162 +9,998
DAX(EUREX)
Jun20 200330 9450.5 9858.0 9422.0 9761.0 +181.0 112,360 106,434 -5,862
Sep20 200330 9600.0 9832.0 9473.5 9743.5 +182.5 223 704 +138
Dec20 200330 9412.5 9753.5 9412.5 9724.5 +182.5 43 48 +14
Total Volume and Open Interest 112,626 107,186 -5,710
Mini-DAX(EUREX)
Mar20 200320 8548.0 9188.0 8525.0 9006.5 +379.0 104,219 20,358 -8,042
Jun20 200330 9455.0 9858.0 9422.0 9761.0 +181.0 90,669 9,162 -6,813
Sep20 200330 9504.0 9770.0 9421.0 9743.0 +182.0 199 453 -85
Total Volume and Open Interest 90,880 9,631 -6,898
DJ EuroSTOXX 50(EUREX)
Mar20 200320 2410 2630 2410 2585 +131 2,809,919 3,305,072 -1,865,903
Jun20 200330 2621 2740 2605 2714 +60 1,914,600 4,864,531 -168,443
Sep20 200330 2661 2729 2620 2707 +62 6,746 111,084 +2,267
Total Volume and Open Interest 1,933,179 5,153,890 -158,721
Swiss Market Index(EUREX)
Mar20 200320 9050 9200 9028 9149 +441 126,349 223,877 -34,439
Jun20 200330 8950 9111 8687 8959 +147 56,888 219,770 -2,287
Sep20 200330 8750 9052 8677 8924 +148 12 1,332 +1
Total Volume and Open Interest 56,909 221,168 -2,286
FT-SE 100(EURONEXT)
Jun20 200330 5348.00 5574.00 5325.00 5554.50 +88.50 158,275 705,101 -5,422
Sep20 200330 5521.00 5521.00 5521.00 5521.00 +98.00 111 922 +14
Dec20 200330 5511.50 5511.50 5511.50 5511.50 +94.00 25 2,081 +10
Total Volume and Open Interest 158,411 708,104 -5,398
SPI 200(SFE)
Jun20 200330 4886.0 5211.0 4750.0 5191.0 +363.0 88,772 410,236 -358
Sep20 200330 5122.0 5122.0 5122.0 5122.0 +363.0 1 95 -1
Dec20 200330 5097.0 5097.0 5097.0 5097.0 +363.0 56 626 +56
Total Volume and Open Interest 88,961 412,935 -304
FTSE MIB(ISE)
Jun20 200330 16725.00 16795.00 16050.00 16724.00 +171.00 20,352 62,272 -2,037
Sep20 200330 16760.00 16760.00 16325.00 16609.00 +178.00 23 278 +18
Dec20 200330 16509.00 16509.00 16509.00 16509.00 +163.00      
Total Volume and Open Interest 20,375 62,550 -2,019
KOSPI 200(KFE)
Jun20 200330 226.15 234.20 224.00 230.30 -3.10 665,925 347,040 +3,379
Sep20 200330 226.05 233.25 223.50 229.75 -3.00 279 5,037 -21
Dec20 200330 223.00 231.00 223.00 230.55 -1.45 18 41,070 +2
Total Volume and Open Interest 666,243 409,659 +3,562
GSCI(CME)
Apr20 200330 255.00 257.00 252.90 253.85 -14.15 26 7,457 -13
May20 200330 259.15 259.15 259.15 259.15 -14.15      
Jun20 200330 263.10 263.10 263.10 263.10 -14.15      
Total Volume and Open Interest 26 7,457 -13
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