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 Fri March 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190322 909.75 912.00 903.00 903.75 -6.75 73,221 303,333 -3,860
Jul19 190322 923.25 925.50 916.50 917.25 -7.00 24,474 190,748 +2,217
Aug19 190322 929.50 931.75 922.75 923.25 -7.00 5,538 21,633 -465
Sep19 190322 934.25 936.50 928.00 928.50 -6.75 1,974 9,196 +37
Nov19 190322 943.75 946.25 936.75 937.50 -7.25 16,069 119,424 +2,615
Jan20 190322 952.00 954.00 944.50 945.00 -8.00 1,324 12,419 +448
Mar20 190322 957.75 959.75 949.00 949.75 -9.00 1,897 21,600 +189
May20 190322 964.00 964.00 953.75 954.75 -9.50 635 3,206 +188
Jul20 190322 970.75 972.25 961.50 962.00 -9.75 658 5,733 +243
Aug20 190322 969.75 969.75 964.00 964.00 -9.50 2 149 -1
Sep20 190322 963.25 963.25 963.25 963.25 -8.75 2 84 -1
Nov20 190322 973.00 973.00 966.75 967.50 -8.50 149 3,512 +66
Jan21 190322 972.25 975.75 972.25 972.25 -8.75 0 5 +0
Mar21 190322 972.25 972.25 972.25 972.25 -8.75 0 14 +0
Total Volume and Open Interest 125,943 691,152 +1,676
Soybean Meal(CBOT)
May19 190322 315.10 316.40 314.20 315.00 -0.30 38,318 200,370 -423
Jul19 190322 318.40 319.70 317.50 318.20 -0.70 15,037 116,893 +2,572
Aug19 190322 319.80 321.10 318.90 319.50 -0.80 3,969 22,517 +252
Sep19 190322 321.40 322.40 320.50 320.90 -0.90 2,253 17,671 +466
Oct19 190322 322.70 323.30 321.30 321.80 -1.10 1,022 17,427 +1
Dec19 190322 324.40 325.60 323.40 323.90 -1.00 8,273 55,651 +758
Jan20 190322 325.20 326.00 324.20 324.40 -1.40 80 5,435 +2
Mar20 190322 326.90 326.90 324.20 324.50 -1.80 352 12,446 +85
May20 190322 327.40 327.40 324.50 324.90 -1.70 395 6,800 +3
Jul20 190322 328.00 328.30 325.80 326.00 -2.10 255 2,486 +120
Total Volume and Open Interest 70,125 459,355 +3,917
Soybean Oil(CBOT)
May19 190322 29.12 29.19 28.60 28.66 -0.44 47,991 201,459 -5,682
Jul19 190322 29.44 29.51 28.92 28.98 -0.44 19,322 121,967 +39
Aug19 190322 29.62 29.63 29.07 29.11 -0.45 3,318 25,788 +528
Sep19 190322 29.77 29.79 29.23 29.26 -0.45 1,495 18,514 +179
Oct19 190322 29.87 29.88 29.37 29.40 -0.45 873 11,571 +144
Dec19 190322 30.16 30.21 29.63 29.69 -0.45 6,997 75,124 +1,094
Jan20 190322 30.21 30.21 29.90 29.93 -0.46 79 6,310 +31
Mar20 190322 30.67 30.67 30.17 30.19 -0.47 119 11,315 +14
May20 190322 30.80 30.80 30.46 30.48 -0.47 100 2,407 +19
Jul20 190322 31.07 31.07 30.75 30.77 -0.46 28 1,342 -19
Total Volume and Open Interest 80,343 478,350 -3,652
Canola(WCE)
May19 190322 467.4 467.4 451.0 453.9 -14.3 5,099 98,316 -7,459
Jul19 190322 475.1 475.1 459.7 462.5 -14.1 1,275 52,080 -72
Nov19 190322 487.4 487.4 472.3 474.8 -14.1 1,497 28,968 +424
Jan20 190322 492.2 492.2 478.7 481.3 -13.7 344 3,656 -28
Mar20 190322 492.9 492.9 482.2 484.6 -13.7 16 556 -9
Total Volume and Open Interest 8,287 183,918 -7,132
Corn(CBOT)
May19 190322 375.75 380.75 375.50 378.25 +2.00 101,477 783,752 -4,249
Jul19 190322 385.00 389.75 384.75 387.50 +2.00 42,749 396,843 +2,647
Sep19 190322 391.25 395.50 391.25 393.25 +1.50 16,001 218,422 +30
Dec19 190322 398.25 401.75 398.00 400.00 +1.25 20,831 299,780 +566
Mar20 190322 408.75 411.50 408.25 410.25 +1.25 3,072 61,928 +140
May20 190322 414.00 416.50 413.25 415.00 +0.75 635 9,447 +125
Jul20 190322 416.75 419.25 416.00 417.75 +0.50 1,612 22,166 +257
Sep20 190322 409.50 410.25 407.50 408.75 +0.25 86 2,921 +32
Dec20 190322 409.25 412.00 409.00 410.50 +0.50 317 13,640 +102
Mar21 190322 417.00 417.75 417.00 417.75 +0.50 9 106 +2
Total Volume and Open Interest 186,789 1,809,700 -348
Wheat(CBOT)
May19 190322 465.50 473.75 463.75 466.00 -0.50 53,591 234,042 -3,411
Jul19 190322 470.75 478.25 468.50 470.75 -0.75 22,861 124,656 -2,109
Sep19 190322 478.25 486.50 477.25 479.50 -0.50 8,191 56,343 +768
Dec19 190322 493.00 501.25 492.25 494.25 -0.50 5,566 61,815 -61
Mar20 190322 507.50 514.50 507.50 508.00 +0.25 1,979 9,502 +436
May20 190322 512.50 519.75 512.25 514.25 unch 201 2,943 +16
Total Volume and Open Interest 92,547 495,975 -4,265
Wheat(KCBT)
May19 190322 446.00 452.00 443.25 445.00 -2.00 26,620 163,824 +1,817
Jul19 190322 452.25 460.00 451.75 453.50 -1.75 15,930 91,099 -236
Sep19 190322 464.50 471.25 463.50 465.00 -1.50 5,909 31,333 +620
Dec19 190322 484.50 490.25 483.00 484.50 -0.75 3,969 30,036 -179
Mar20 190322 500.00 506.00 500.00 500.50 -1.00 450 4,994 +115
May20 190322 509.25 515.00 509.00 510.00 -0.75 78 2,346 +25
Jul20 190322 517.50 517.50 514.50 515.50 -0.75 6 1,328 +4
Total Volume and Open Interest 52,962 325,984 +2,166
Wheat(MGE)
May19 190322 571.00 576.75 567.25 572.25 +1.00 5,641 30,705 -460
Jul19 190322 570.50 576.00 567.75 570.75 -0.50 3,115 15,276 +221
Sep19 190322 575.00 580.00 572.50 574.75 -1.00 1,419 8,992 -474
Dec19 190322 586.50 591.25 584.00 585.75 -1.25 255 5,244 +36
Mar20 190322 596.50 601.00 594.50 596.25 -1.75 71 1,358 -2
May20 190322 603.75 604.50 601.50 604.50 +1.00 0 30 +0
Total Volume and Open Interest 10,501 61,616 -679
Oats(CBOT)
May19 190322 280.00 284.50 276.50 278.50 -2.25 256 3,263 +19
Jul19 190322 276.50 280.75 273.25 275.00 -2.00 84 829 +51
Sep19 190322 268.00 268.00 266.75 266.75 -2.50 9 65 +3
Dec19 190322 262.00 263.25 260.00 261.75 unch 10 589 +6
Total Volume and Open Interest 359 4,772 +79
Rough Rice(CBOT)
May19 190322 11.06 11.21 11.05 11.21 +0.13 770 7,706 +288
Jul19 190322 11.23 11.32 11.19 11.32 +0.11 127 397 +104
Sep19 190322 11.20 11.20 11.00 11.20 +0.10 2 21 +1
Nov19 190322 11.19 11.22 11.19 11.22 +0.08 0 1 +0
Total Volume and Open Interest 899 8,125 +393
Live Cattle(CME)
Apr19 190322 130.000 130.250 128.785 129.735 -0.165 13,948 67,695 -2,153
Jun19 190322 123.900 124.900 122.550 123.500 -0.400 23,751 199,409 +3,798
Aug19 190322 119.980 121.150 118.950 120.035 +0.055 14,891 90,849 +2,159
Oct19 190322 120.500 121.600 119.535 120.850 +0.200 9,371 61,151 +1,440
Dec19 190322 122.900 124.000 122.180 123.330 +0.195 2,993 22,558 +642
Feb20 190322 124.000 125.150 123.550 124.600 +0.270 508 4,619 +65
Total Volume and Open Interest 65,892 449,733 +6,157
Feeder Cattle(CME)
Mar19 190322 143.500 144.000 142.535 143.000 +0.215 1,221 4,330 -148
Apr19 190322 149.500 150.800 147.880 148.800 -0.135 4,226 10,763 -846
May19 190322 154.200 155.300 152.800 154.050 +0.050 7,537 21,047 +1,029
Aug19 190322 158.785 159.830 157.800 159.330 +0.530 4,448 11,928 +660
Sep19 190322 159.000 160.000 158.330 159.950 +0.950 953 2,224 +222
Oct19 190322 158.785 160.000 158.235 159.935 +1.305 607 1,609 +194
Nov19 190322 158.500 159.850 157.750 159.630 +1.430 462 715 +177
Total Volume and Open Interest 19,550 52,860 +1,325
Lean Hogs(CME)
Apr19 190322 79.100 80.300 75.885 78.330 unch 10,787 33,936 -889
May19 190322 87.750 89.100 83.500 87.035 +0.435 447 2,806 +100
Jun19 190322 96.035 97.830 91.035 95.680 +0.930 22,405 81,553 -1,014
Jul19 190322 99.000 101.535 94.535 98.580 +1.000 5,371 28,257 +133
Aug19 190322 100.000 102.980 96.135 99.500 +1.020 5,539 35,661 -65
Oct19 190322 88.500 91.700 85.450 88.700 +1.065 6,724 42,227 +670
Dec19 190322 82.000 84.950 78.230 81.080 -0.150 8,020 31,492 +2,271
Feb20 190322 81.550 84.050 78.000 80.550 -0.450 2,997 10,097 +1,196
Total Volume and Open Interest 63,743 275,745 +2,983
Class III Milk(CME)
Mar19 190322 15.04 15.04 15.02 15.03 unch 307 4,166 -80
Apr19 190322 15.39 15.49 15.26 15.29 -0.04 454 3,709 +100
May19 190322 15.49 15.58 15.35 15.39 -0.08 249 3,714 +11
Jun19 190322 15.71 15.80 15.52 15.58 -0.12 191 2,676 +26
Jul19 190322 16.12 16.16 15.92 15.96 -0.15 59 2,025 +25
Aug19 190322 16.33 16.33 16.11 16.13 -0.16 16 1,465 -11
Sep19 190322 16.45 16.49 16.32 16.39 -0.10 65 1,828 -21
Oct19 190322 16.40 16.40 16.33 16.34 -0.07 30 1,261 +4
Nov19 190322 16.28 16.28 16.19 16.28 -0.04 5 1,312 +1
Dec19 190322 16.11 16.12 16.11 16.12 -0.03 3 1,166 +3
Jan20 190322 15.90 15.90 15.80 15.80 unch 0 46 +0
Feb20 190322 15.78 15.78 15.78 15.78 unch 2 51 +2
Mar20 190322 15.78 15.78 15.75 15.75 unch 0 69 +0
Total Volume and Open Interest 1,381 23,491 +60
Cocoa(ICE)
May19 190322 2130 2178 2127 2159 +27 21,731 104,031 +2,696
Jul19 190322 2146 2188 2141 2170 +24 10,233 56,536 +1,257
Sep19 190322 2167 2203 2158 2185 +23 7,582 32,677 +915
Dec19 190322 2183 2221 2180 2205 +21 4,549 36,513 +1,437
Mar20 190322 2203 2235 2198 2221 +20 778 23,377 +90
May20 190322 2213 2233 2213 2232 +19 694 6,543 +136
Jul20 190322 2224 2241 2224 2241 +19 203 2,154 -36
Total Volume and Open Interest 46,218 265,825 +6,747
Coffee "C"(ICE)
May19 190322 95.00 95.50 93.65 93.90 -0.90 25,697 158,270 +2,679
Jul19 190322 97.85 98.15 96.45 96.65 -0.90 12,114 64,112 +381
Sep19 190322 100.55 100.90 99.25 99.40 -0.90 5,150 46,478 +182
Dec19 190322 104.40 104.75 103.10 103.25 -0.90 3,228 28,943 +432
Mar20 190322 108.25 108.50 106.95 107.10 -0.90 1,829 13,790 +180
May20 190322 110.65 110.85 109.40 109.50 -0.90 787 11,164 +201
Total Volume and Open Interest 50,181 336,071 +4,100
Orange Juice(ICE)
May19 190322 127.00 130.00 125.50 129.85 +2.35 868 14,616 -370
Jul19 190322 127.50 130.10 125.70 130.00 +2.30 304 3,253 +172
Sep19 190322 128.35 131.40 128.35 131.40 +2.45 53 1,288 +37
Nov19 190322 132.85 132.85 132.85 132.85 +2.30 16 575 +11
Jan20 190322 134.00 134.00 134.00 134.00 +2.30 0 216 +0
Mar20 190322 135.25 135.25 135.25 135.25 +2.30 0 177 +0
Total Volume and Open Interest 1,241 20,342 -150
Sugar #11(ICE)
May19 190322 12.50 12.70 12.43 12.57 +0.07 43,423 329,715 -1,432
Jul19 190322 12.72 12.88 12.65 12.74 +0.01 24,428 222,222 -505
Oct19 190322 13.09 13.21 13.00 13.07 -0.02 14,737 176,951 +451
Mar20 190322 13.98 14.08 13.91 13.94 -0.05 7,957 112,378 -451
May20 190322 14.09 14.18 14.02 14.04 -0.08 1,074 31,132 +241
Jul20 190322 14.17 14.26 14.09 14.11 -0.11 599 16,998 +288
Oct20 190322 14.33 14.42 14.23 14.25 -0.14 173 20,676 +85
Mar21 190322 14.94 14.94 14.73 14.74 -0.18 68 6,349 +8
Total Volume and Open Interest 92,470 919,239 -1,321
London Cocoa(LCE)
May19 190322 1619 1637 1611 1628 +8 11,180 69,665 -163
Jul19 190322 1596 1607 1588 1593 -3 9,490 44,886 +692
Sep19 190322 1605 1616 1596 1599 -4 6,969 37,716 +1,052
Dec19 190322 1612 1623 1603 1604 -7 5,330 56,142 -608
Mar20 190322 1619 1627 1610 1610 -7 3,519 30,553 +727
May20 190322 1621 1630 1615 1615 -6 1,643 17,114 +546
Jul20 190322 1631 1637 1621 1622 -6 1,064 9,377 +459
Total Volume and Open Interest 40,142 275,739 +3,364
London Sugar(LCE)
May19 190322 335.80 338.10 334.20 335.40 +0.20 5,871 42,508 +177
Aug19 190322 344.40 347.80 343.10 344.10 -0.20 4,575 30,486 +744
Oct19 190322 351.50 354.60 350.00 350.40 -1.00 1,656 14,662 +183
Dec19 190322 360.40 363.30 358.60 359.00 -1.30 912 5,702 +60
Mar20 190322 369.70 373.00 368.10 368.10 -1.30 148 5,202 +16
Total Volume and Open Interest 13,192 101,055 +1,202
Cotton(ICE)
May19 190322 77.00 77.59 76.05 76.58 -0.60 11,184 104,839 -1,448
Jul19 190322 77.90 78.44 77.06 77.57 -0.46 7,661 49,752 -28
Oct19 190322 75.86 75.86 75.86 75.86 -0.06 1 8 -1
Dec19 190322 75.00 75.45 74.96 75.30 -0.03 4,839 58,308 +555
Mar20 190322 76.05 76.22 75.96 76.09 +0.04 322 8,154 +96
May20 190322 76.31 76.40 76.31 76.40 +0.08 9 434 -6
Total Volume and Open Interest 24,050 223,461 -805
Lumber(CME)
May19 190322 374.3 374.7 363.4 368.3 -10.1 243 1,799 +6
Jul19 190322 374.9 374.9 364.0 368.8 -8.5 45 450 +13
Sep19 190322 375.0 375.0 370.4 370.4 -6.8 2 127 +2
Nov19 190322 371.3 371.3 371.3 371.3 -6.8 0 18 +0
Total Volume and Open Interest 290 2,394 +21
Crude Oil(NYM)
May19 190322 59.87 60.07 58.28 59.04 -0.94 786,342 435,389 -301
Jun19 190322 60.09 60.29 58.52 59.29 -0.91 203,323 257,883 -2,178
Jul19 190322 60.35 60.52 58.75 59.53 -0.90 100,973 155,158 -105
Aug19 190322 60.50 60.65 58.97 59.75 -0.87 47,844 112,413 -1,573
Sep19 190322 60.57 60.81 59.12 59.89 -0.84 53,071 134,367 -373
Oct19 190322 60.70 60.80 59.21 59.92 -0.81 38,813 79,496 -709
Nov19 190322 60.61 60.65 59.15 59.85 -0.80 25,522 58,985 +731
Dec19 190322 60.38 60.60 58.94 59.73 -0.79 82,237 197,255 +2,348
Jan20 190322 60.22 60.22 58.86 59.57 -0.77 9,513 54,970 +302
Feb20 190322 59.84 59.84 58.68 59.38 -0.74 10,661 28,355 +1,712
Mar20 190322 59.70 59.70 58.48 59.16 -0.73 10,596 51,148 -2,129
Apr20 190322 58.47 58.95 58.47 58.95 -0.71 1,925 13,456 -271
May20 190322 58.68 58.74 58.12 58.74 -0.69 1,139 15,187 +341
Jun20 190322 59.19 59.29 57.84 58.57 -0.65 19,058 63,063 +3,221
Jul20 190322 58.05 58.34 58.05 58.34 -0.65 749 12,873 +304
Aug20 190322 58.05 58.14 57.85 58.14 -0.64 547 8,361 -4
Total Volume and Open Interest 1,419,070 1,947,800 -14,759
e-miNY Crude Oil(NYM)
May19 190322 59.900 60.075 58.300 59.050 -0.925 18,018 1,614 +337
Jun19 190322 60.100 60.250 58.550 59.300 -0.900 254 338 +10
Jul19 190322 60.050 60.050 58.950 59.525 -0.900 5 72 +2
Aug19 190322 59.750 60.950 59.750 59.750 -0.875 0 73 +0
Sep19 190322 59.900 59.900 59.275 59.900 -0.825 9 58 -1
Oct19 190322 59.925 59.925 59.925 59.925 -0.800 0 23 +0
Nov19 190322 60.225 60.450 59.200 59.850 -0.800 3 42 +1
Dec19 190322 60.650 60.650 59.725 59.725 -0.800 3 132 -2
Jan20 190322 59.900 60.175 59.150 59.575 -0.775 0 26 +0
Feb20 190322 59.375 59.375 59.375 59.375 -0.750 0 21 +0
Total Volume and Open Interest 18,292 2,514 +347
NY Harbor ULSD(NYM)
Apr19 190322 198.47 198.74 193.49 196.59 -2.12 31,607 52,629 -1,613
May19 190322 198.48 198.97 193.69 196.68 -2.29 57,180 99,862 +2,686
Jun19 190322 198.87 199.32 194.12 197.05 -2.31 35,791 65,626 +2,545
Jul19 190322 199.56 199.88 194.82 197.65 -2.35 12,343 28,362 +861
Aug19 190322 200.68 200.68 195.73 198.48 -2.33 6,254 18,225 -8
Sep19 190322 201.40 201.48 196.82 199.51 -2.29 6,828 21,934 -372
Oct19 190322 202.52 202.52 197.85 200.45 -2.26 3,533 13,500 +605
Nov19 190322 203.33 203.33 199.09 201.27 -2.25 1,204 11,842 +65
Dec19 190322 203.54 203.99 199.38 202.01 -2.24 5,973 32,782 -775
Jan20 190322 204.66 204.66 200.44 202.71 -2.24 479 8,889 +182
Feb20 190322 202.49 202.87 200.38 202.87 -2.21 350 8,583 +36
Mar20 190322 201.05 202.52 200.02 202.52 -2.17 1,121 5,278 +620
Apr20 190322 202.14 202.14 199.75 201.40 -2.12 180 2,523 +34
May20 190322 200.00 200.58 198.64 200.58 -2.05 113 1,270 +33
Total Volume and Open Interest 164,527 390,632 +4,845
RBOB Gasoline(NYM)
Apr19 190322 192.75 193.66 189.51 192.59 +0.56 48,508 50,929 -4,184
May19 190322 189.98 191.10 186.35 189.01 -0.40 83,329 144,305 +4,768
Jun19 190322 188.07 188.90 184.45 186.95 -0.76 33,478 70,673 +1,020
Jul19 190322 187.06 187.06 182.75 185.15 -1.08 18,959 38,751 +1,688
Aug19 190322 184.75 184.98 180.90 183.16 -1.26 12,055 25,769 +1,319
Sep19 190322 182.43 182.49 178.44 180.69 -1.33 10,900 32,963 +46
Oct19 190322 169.28 169.28 165.58 167.75 -1.60 4,978 16,584 +181
Nov19 190322 165.01 165.08 163.18 165.01 -1.76 2,700 11,948 -49
Dec19 190322 165.08 165.08 161.45 163.26 -1.83 4,063 27,046 +117
Jan20 190322 163.25 163.25 161.05 162.71 -1.89 312 7,738 -42
Total Volume and Open Interest 219,851 430,900 +4,902
e-miNY RBOB Gasoline(NYM)
Apr19 190322 192.60 192.60 188.30 192.60 +0.57 0 1 +0
May19 190322 189.00 189.01 189.00 189.00 -0.41      
Jun19 190322 187.00 187.00 186.95 187.00 -0.71      
Jul19 190322 185.20 185.20 185.15 185.20 -1.03      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190322 2.821 2.824 2.721 2.753 -0.068 114,170 61,482 -25,046
May19 190322 2.825 2.826 2.730 2.767 -0.060 84,285 255,585 +7,581
Jun19 190322 2.873 2.875 2.792 2.821 -0.056 21,833 85,610 +2,000
Jul19 190322 2.929 2.931 2.849 2.880 -0.052 27,435 104,987 -383
Aug19 190322 2.948 2.948 2.866 2.903 -0.048 14,033 68,220 +291
Sep19 190322 2.934 2.937 2.861 2.894 -0.044 17,148 108,298 +1,822
Oct19 190322 2.946 2.947 2.876 2.909 -0.042 15,483 106,982 -306
Nov19 190322 2.990 2.990 2.926 2.956 -0.041 6,799 60,305 -211
Dec19 190322 3.106 3.110 3.052 3.087 -0.038 3,718 56,696 +295
Jan20 190322 3.195 3.195 3.138 3.163 -0.036 4,693 42,281 +482
Feb20 190322 3.105 3.123 3.077 3.099 -0.034 880 21,556 +82
Mar20 190322 2.975 2.982 2.935 2.967 -0.024 2,130 35,661 +12
Apr20 190322 2.640 2.650 2.624 2.646 -0.009 1,719 35,496 -14
May20 190322 2.592 2.597 2.584 2.597 -0.007 715 19,507 +161
Jun20 190322 2.611 2.621 2.608 2.621 -0.006 489 12,749 +84
Jul20 190322 2.629 2.647 2.629 2.647 -0.007 286 9,999 -213
Total Volume and Open Interest 318,027 1,164,118 -13,666
Brent Crude Oil(ICE)
May19 190322 67.76 67.98 66.20 67.03 -0.83 235,485 318,608 -9,940
Jun19 190322 67.50 67.76 65.94 66.75 -0.92 208,215 490,889 +9,267
Jul19 190322 67.35 67.50 65.68 66.49 -0.94 82,267 221,226 -1,665
Aug19 190322 67.14 67.29 65.48 66.28 -0.94 48,081 127,968 +7,262
Sep19 190322 66.92 67.11 65.32 66.11 -0.94 52,162 190,211 +2,452
Oct19 190322 66.81 66.94 65.18 65.96 -0.93 16,324 83,426 +724
Nov19 190322 66.65 66.78 65.04 65.81 -0.92 12,994 104,352 +1,665
Dec19 190322 66.48 66.61 64.89 65.65 -0.91 92,574 254,815 +2,821
Jan20 190322 66.42 66.45 64.79 65.51 -0.90 11,068 58,082 +2,582
Feb20 190322 65.36 65.36 65.36 65.36 -0.89 7,445 43,454 +1,106
Mar20 190322 65.63 65.63 64.45 65.22 -0.88 8,492 36,908 +1,075
Apr20 190322 65.07 65.07 65.07 65.07 -0.87 1,420 22,743 +105
May20 190322 64.92 64.92 64.92 64.92 -0.85 989 19,178 +364
Jun20 190322 65.41 65.64 64.04 64.76 -0.83 15,423 89,379 -666
Total Volume and Open Interest 818,934 2,414,088 +18,804
Gas Oil(ICE)
Apr19 190322 609.00 611.00 595.25 597.25 -13.00 68,381 124,397 -110
May19 190322 610.50 612.50 596.75 598.75 -13.25 58,809 149,673 +3,948
Jun19 190322 612.00 614.00 598.75 600.50 -13.25 45,049 117,513 +1,733
Jul19 190322 614.00 616.25 601.25 602.75 -13.25 13,217 51,540 +224
Aug19 190322 616.50 618.50 603.75 605.25 -13.25 8,664 39,051 +512
Sep19 190322 619.25 621.50 607.00 608.50 -12.75 8,972 51,188 +1,748
Oct19 190322 622.75 624.00 610.00 611.50 -12.50 7,143 39,564 -1,459
Nov19 190322 622.75 623.75 610.75 611.75 -12.50 3,795 23,490 -1,690
Dec19 190322 622.75 624.25 610.50 612.00 -12.25 15,821 104,440 +1,461
Total Volume and Open Interest 245,772 902,831 +8,669
Ethanol(CBOT)
Apr19 190322 1.430 1.430 1.408 1.419 +0.011 419 461 -85
May19 190322 1.430 1.434 1.415 1.428 +0.017 306 610 +88
Jun19 190322 1.407 1.426 1.407 1.424 +0.018 133 264 +93
Jul19 190322 1.410 1.424 1.410 1.424 +0.018 36 57 +18
Aug19 190322 1.429 1.429 1.398 1.429 +0.018 0 13 +0
Sep19 190322 1.420 1.420 1.420 1.420 +0.018 0 12 +0
Oct19 190322 1.400 1.400 1.400 1.400 +0.018      
Nov19 190322 1.400 1.400 1.400 1.400 +0.018      
Total Volume and Open Interest 894 1,437 +114
WTI Crude Oil(ICE)
May19 190322 59.91 60.06 58.29 59.04 -0.94 47,947 64,108 -316
Jun19 190322 60.09 60.28 58.53 59.29 -0.91 61,794 119,071 +988
Jul19 190322 60.43 60.50 58.83 59.53 -0.90 35,332 40,394 +845
Aug19 190322 60.62 60.62 59.11 59.75 -0.87 22,037 24,864 +1,120
Sep19 190322 60.56 60.81 59.18 59.89 -0.84 15,333 39,258 -696
Oct19 190322 60.57 60.63 59.29 59.92 -0.81 12,040 19,402 +2,849
Nov19 190322 60.67 60.67 59.19 59.85 -0.80 3,247 6,141 -746
Dec19 190322 60.35 60.51 59.01 59.73 -0.79 16,915 118,157 -1,336
Jan20 190322 59.60 59.60 59.25 59.57 -0.77 758 7,024 +332
Feb20 190322 59.38 59.38 59.38 59.38 -0.74 1,635 6,137 +1,163
Mar20 190322 59.16 59.16 59.16 59.16 -0.73 1,089 9,969 +365
Apr20 190322 58.95 58.95 58.95 58.95 -0.71 55 3,984 +15
May20 190322 58.74 58.74 58.74 58.74 -0.69 50 2,154 -27
Jun20 190322 57.99 58.57 57.99 58.57 -0.65 2,820 31,751 +532
Jul20 190322 58.34 58.34 58.34 58.34 -0.65 2 2,429 +0
Aug20 190322 58.14 58.14 58.14 58.14 -0.64 0 2,828 +0
Total Volume and Open Interest 226,637 592,497 +5,353
US Dollar Index(ICE)
Jun19 190322 95.840 96.290 95.695 96.150 +0.162 25,782 45,592 +2,057
Sep19 190322 95.290 95.765 95.255 95.640 +0.162 36 541 +17
Dec19 190322 95.110 95.145 95.110 95.145 +0.162 2 158 +2
Total Volume and Open Interest 25,820 46,291 +2,076
Australian Dollar(CME)
Jun19 190322 71.25 71.28 70.86 70.93 -0.23 112,278 140,899 -203
Sep19 190322 71.20 71.30 71.00 71.06 -0.23 11 142 +0
Dec19 190322 71.20 71.20 71.19 71.19 -0.23 3 159 +2
Total Volume and Open Interest 113,263 142,446 +64
British Pound(CME)
Jun19 190322 131.73 132.79 131.37 132.63 +1.33 137,186 139,397 +2,195
Sep19 190322 132.28 133.28 132.10 133.21 +1.33 58 476 +31
Dec19 190322 133.05 133.76 132.95 133.76 +1.32 4 156 +0
Total Volume and Open Interest 139,215 142,242 +1,959
Canadian Dollar(CME)
Jun19 190322 74.99 75.06 74.60 74.71 -0.21 68,999 132,240 +1,139
Sep19 190322 75.13 75.14 74.79 74.87 -0.21 14 2,572 +6
Dec19 190322 75.28 75.29 74.98 75.02 -0.21 41 1,926 -9
Mar20 190322 75.35 75.35 75.08 75.17 -0.22 12 103 +8
Total Volume and Open Interest 70,502 137,857 +1,183
Japanese Yen(CME)
Jun19 190322 90.82 91.74 90.79 91.46 +0.57 134,345 155,238 +912
Sep19 190322 91.53 92.35 91.53 92.11 +0.57 32 175 +10
Dec19 190322 92.76 92.76 91.78 92.76 +0.57 6 232 +1
Total Volume and Open Interest 135,703 159,170 +1,096
Swiss Franc(CME)
Jun19 190322 101.65 101.67 101.11 101.37 -0.08 30,667 75,993 +158
Sep19 190322 102.23 102.62 102.23 102.23 -0.09 10 32 +5
Dec19 190322 103.09 103.09 103.09 103.09 -0.09 0 18 +0
Total Volume and Open Interest 30,677 76,059 +163
EuroFX(CME)
Jun19 190322 114.58 114.73 113.54 113.75 -0.61 201,422 479,440 +10,538
Sep19 190322 115.35 115.55 114.43 114.61 -0.61 540 7,943 +77
Dec19 190322 115.71 115.71 115.26 115.44 -0.64 157 2,072 -1
Total Volume and Open Interest 204,208 493,906 +10,734
Mexican Peso(CME)
Apr19 190322 522.25 530.38 522.25 522.25 -6.00 0 38 +0
May19 190322 519.88 519.88 519.88 519.88 -6.00      
Total Volume and Open Interest 82,842 244,706 +9,698
Brazilian Real(CME)
Apr19 190322 263.15 263.15 255.30 256.85 -6.30 3,579 16,205 -29
May19 190322 258.50 258.70 255.00 256.45 -6.20 20 237 +20
Jun19 190322 257.50 257.50 255.90 255.90 -6.10 0 4,143 +0
Jul19 190322 255.35 255.35 255.35 255.35 -5.95      
Total Volume and Open Interest 3,599 20,585 -9
30-Year T-Bonds(CBOT)
Jun19 190322 147~030 149~040 147~020 148~170 +1~130 322,123 971,149 +23,125
Sep19 190322 147~030 147~290 147~030 147~290 +1~120 2 3 +2
Dec19 190322 147~040 147~040 147~040 147~040 +1~120      
Total Volume and Open Interest 322,125 971,152 +16,721
10-Year T-Notes(CBOT)
Jun19 190322 123~115 124~085 123~105 124~010 +0~215 1,540,615 3,908,008 +67,198
Sep19 190322 123~120 124~095 123~120 124~045 +0~280 7 6 +6
Dec19 190322 124~045 124~045 124~045 124~045 +0~280      
Total Volume and Open Interest 1,540,622 3,908,014 +45,159
5-Year T-Notes(CBOT)
Mar19 190322 115~134 115~224 115~134 115~192 +0~124 46,280 60,868 -12,582
Jun19 190322 115~106 115~284 115~104 115~240 +0~134 1,114,442 4,176,265 +19,602
Sep19 190322 115~240 115~240 115~240 115~240 +0~134      
Total Volume and Open Interest 1,160,722 4,237,133 +7,020
2 Year T-Notes(CBOT)
Mar19 190322 106~092 106~114 106~085 106~114 +0~046 627 2,604 -564
Jun19 190322 106~097 106~172 106~097 106~154 +0~056 637,532 3,080,434 +40,764
Sep19 190322 106~154 106~154 106~154 106~154 +0~056      
Total Volume and Open Interest 638,159 3,083,038 +40,200
Eurodollars(CME)
Jun19 190322 97.405 97.455 97.405 97.430 +0.025 274,620 1,368,764 -23,937
Sep19 190322 97.440 97.545 97.440 97.505 +0.065 367,963 1,188,147 -13,140
Dec19 190322 97.450 97.580 97.450 97.550 +0.100 555,975 1,716,770 +14,297
Mar20 190322 97.555 97.710 97.550 97.680 +0.125 398,435 1,031,355 +30,923
Jun20 190322 97.630 97.805 97.630 97.770 +0.140 422,321 1,021,470 +27,750
Sep20 190322 97.690 97.870 97.690 97.830 +0.135 277,972 844,642 -717
Dec20 190322 97.715 97.880 97.710 97.840 +0.130 332,583 1,020,902 +27,558
Mar21 190322 97.750 97.910 97.750 97.875 +0.125 230,456 629,373 +6,660
Jun21 190322 97.750 97.905 97.750 97.875 +0.120 193,799 465,293 +25,092
Sep21 190322 97.760 97.900 97.760 97.870 +0.110 115,806 417,415 +15,110
Dec21 190322 97.740 97.880 97.740 97.850 +0.105 169,783 497,974 +23,739
Mar22 190322 97.735 97.860 97.735 97.830 +0.100 132,820 345,671 +3,290
Jun22 190322 97.715 97.835 97.715 97.810 +0.100 73,203 260,507 +12,022
Sep22 190322 97.690 97.810 97.690 97.785 +0.095 43,015 178,678 +13,179
Dec22 190322 97.660 97.780 97.660 97.755 +0.095 44,269 161,119 +1,425
Mar23 190322 97.635 97.750 97.635 97.725 +0.090 33,073 89,378 +824
Jun23 190322 97.600 97.715 97.600 97.695 +0.090 29,744 68,434 -4,076
Sep23 190322 97.570 97.685 97.570 97.660 +0.090 25,332 74,278 -664
Total Volume and Open Interest 3,900,142 11,867,535 +166,008
Ultra T-Bond(CBOT)
Mar19 190320 161~18 161~18 161~09 161~13 +0~21 684 10,549 -2,308
Jun19 190322 163~17 166~27 163~17 166~00 +2~12 154,465 1,109,453 -594
Sep19 190322 166~00 166~00 166~00 166~00 +2~12      
Total Volume and Open Interest 154,465 1,109,453 -8,119
Ultra 10-Yr T-Note(CBOT)
Mar19 190320 131~030 131~090 130~305 131~060 +0~070 3,003 3,785 -2,187
Jun19 190322 131~120 132~230 131~120 132~105 +0~290 198,844 696,379 +21,591
Sep19 190322 132~105 132~105 132~105 132~105 +0~290      
Total Volume and Open Interest 198,844 696,379 +19,148
30 Day Federal Funds(CBOT)
Mar19 190322 97.595 97.598 97.595 97.595 unch 56,814 133,080 +22,401
Apr19 190322 97.595 97.600 97.590 97.595 +0.005 36,723 238,216 -9,392
May19 190322 97.595 97.610 97.595 97.600 +0.005 29,679 182,078 +1,135
Jun19 190322 97.600 97.625 97.600 97.615 +0.015 22,737 88,249 -9,359
Jul19 190322 97.615 97.655 97.615 97.635 +0.020 38,159 209,355 -8,368
Aug19 190322 97.635 97.685 97.635 97.660 +0.030 18,806 123,912 -1,640
Total Volume and Open Interest 387,190 1,743,169 +6,782
Japanese Govt Bonds(SGX)
Jun19 190321 152.74 152.98 152.73 152.93 +0.20 531 18,227 +85
Sep19 190321 152.93 152.93 152.93 152.93 +0.20      
Dec19 190321 152.93 152.93 152.93 152.93 +0.20      
Total Volume and Open Interest 531 18,227 +85
Euro-Buxl(EUREX)
Jun19 190322 187.08 191.40 187.04 190.98 +3.42 31,279 245,619 +4,513
Sep19 190322 189.56 189.56 189.48 189.48 +3.42 0 87 +25
Dec19 190322 188.58 188.58 188.58 188.58 +3.42      
Total Volume and Open Interest 31,279 245,706 +4,538
Euro-Bund(EUREX)
Jun19 190322 164.65 165.86 164.62 165.74 +0.89 566,585 1,928,156 +30,292
Sep19 190322 166.85 168.05 166.78 167.94 +0.98 2,198 9,048 +639
Dec19 190322 165.67 165.67 165.67 165.67 +0.89      
Total Volume and Open Interest 568,783 1,937,204 +30,931
Euro-Bobl(EUREX)
Jun19 190322 132.53 132.86 132.51 132.83 +0.24 363,662 1,371,685 +16,033
Sep19 190322 132.71 132.71 132.71 132.71 +0.26 55 54 -35
Dec19 190322 133.20 133.20 133.20 133.20 +0.24      
Total Volume and Open Interest 363,717 1,371,739 +15,998
Euro-Schatz(EUREX)
Jun19 190322 111.87 111.90 111.85 111.90 +0.04 218,763 1,946,669 +75,447
Sep19 190322 111.85 111.85 111.85 111.85 +0.04 0 500 +0
Dec19 190322 111.00 111.00 111.00 111.00 +0.04      
Total Volume and Open Interest 218,763 1,947,169 +75,447
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190322 100.300 100.300 100.300 100.300 unch 0 1,793 +0
Sep19 190322 100.300 100.300 100.295 100.295 +0.005 0 2,178 +0
Total Volume and Open Interest 300 11,064 -299
Long Gilt(LIFFE)
Mar19 190322 125~24 125~24 125~24 125~24 +0~13 1,834 67,017 -1,078
Jun19 190322 128~10 129~10 128~09 129~07 +0~17 186,014 659,362 +2,610
Total Volume and Open Interest 187,848 726,429 +1,532
3-Mth Short Sterling(LIFFE)
Jun19 190322 99.17 99.19 99.16 99.18 +0.01 164,121 544,690 +20,943
Sep19 190322 99.15 99.19 99.14 99.18 +0.03 114,660 495,743 +4,450
Dec19 190322 99.11 99.17 99.10 99.16 +0.04 117,119 671,827 +2,075
Mar20 190322 99.10 99.16 99.08 99.15 +0.04 92,552 361,294 +3,770
Jun20 190322 99.07 99.14 99.06 99.12 +0.05 117,937 400,174 +12,344
Sep20 190322 99.04 99.10 99.02 99.08 +0.04 90,838 336,454 +3,382
Total Volume and Open Interest 1,171,525 3,707,733 -487,178
3-Mth Euribor(LIFFE)
Jun19 190322 100.300 100.300 100.295 100.300 unch 72,636 693,818 -12,901
Sep19 190322 100.295 100.295 100.290 100.295 +0.005 111,474 650,268 -17,668
Dec19 190322 100.290 100.290 100.280 100.285 unch 171,230 606,514 -9,784
Total Volume and Open Interest 870,033 4,675,465 -24,297
3-Mth Aus T-Bills(SFE)
Jun19 190322 98.30 98.33 98.30 98.32 +0.01 39,329 251,381 +8,181
Sep19 190322 98.41 98.45 98.41 98.44 +0.02 42,030 268,789 +9,897
Dec19 190322 98.47 98.51 98.47 98.50 +0.02 26,615 264,711 +877
Mar20 190322 98.51 98.55 98.51 98.54 +0.02 32,185 204,104 +1,900
Jun20 190322 98.52 98.56 98.52 98.56 +0.03 13,504 162,221 +3,019
Sep20 190322 98.52 98.56 98.52 98.56 +0.04 14,438 90,009 +2,884
Dec20 190322 98.50 98.55 98.50 98.55 +0.05 6,487 61,866 +640
Mar21 190322 98.48 98.53 98.48 98.53 +0.05 2,615 23,046 +95
Jun21 190322 98.48 98.51 98.48 98.50 +0.04 1 2,608 +1
Sep21 190322 98.44 98.48 98.44 98.48 +0.06 0 1,102 +0
Total Volume and Open Interest 177,213 1,332,568 +27,494
10-Year Aus T-Bonds(SFE)
Jun19 190322 98.12 98.17 98.10 98.17 +0.05 169,180 1,256,750 +16,159
Sep19 190322 98.20 98.20 98.17 98.17 +0.05      
Total Volume and Open Interest 169,180 1,256,750 +16,159
3-Year Aus T-Bonds(SFE)
Jun19 190322 98.58 98.62 98.57 98.61 +0.03 224,516 1,285,801 -5,795
Sep19 190322 98.64 98.64 98.64 98.64 +0.03      
Total Volume and Open Interest 224,516 1,285,801 -5,795
Gold(CMX)
Apr19 190322 1309.3 1314.7 1306.5 1312.3 +5.0 370,397 201,837 -16,118
Jun19 190322 1315.4 1320.9 1312.8 1318.7 +5.1 55,444 219,795 +15,427
Aug19 190322 1321.4 1326.4 1319.6 1324.8 +5.1 2,581 43,342 +1,069
Oct19 190322 1328.9 1332.5 1327.6 1330.7 +5.2 129 5,790 +12
Dec19 190322 1333.0 1338.8 1331.7 1336.5 +4.9 2,963 28,287 +1,382
Feb20 190322 1338.7 1342.7 1338.7 1342.4 +5.0 242 9,783 +7
Apr20 190322 1348.5 1349.1 1346.4 1348.1 +4.9 24 2,992 +5
Jun20 190322 1353.8 1357.9 1353.8 1353.8 +4.8 22 1,592 +11
Aug20 190322 1359.5 1359.5 1359.5 1359.5 +4.8 0 4 +0
Oct20 190322 1364.6 1364.6 1364.6 1364.6 +4.8 0 6 +0
Dec20 190322 1368.2 1369.3 1368.2 1369.3 +4.8 0 1,243 +0
Total Volume and Open Interest 434,273 516,116 +1,953
Silver(CMX)
Mar19 190322 1534.5 1552.0 1534.5 1534.5 -2.7 94 101 +17
May19 190322 1547.5 1555.0 1536.5 1540.7 -3.0 65,902 136,712 +640
Jul19 190322 1556.5 1564.0 1546.0 1550.0 -3.0 2,314 28,190 +334
Sep19 190322 1562.0 1572.5 1557.5 1559.1 -3.3 750 8,137 +263
Dec19 190322 1576.0 1587.0 1569.5 1572.6 -3.4 703 14,933 -67
Mar20 190322 1588.0 1588.0 1585.8 1585.8 -3.5 136 763 +37
May20 190322 1594.1 1594.1 1594.1 1594.1 -3.5 5 9 +5
Total Volume and Open Interest 70,172 190,335 +1,211
Platinum(NYMEX)
Apr19 190322 862.4 867.6 846.7 848.4 -12.7 32,618 33,527 -6,252
Jul19 190322 867.6 872.7 852.0 853.4 -12.8 9,638 39,582 +5,053
Oct19 190322 874.0 877.5 858.4 858.9 -12.8 1,696 1,897 +669
Jan20 190322 873.0 873.0 862.9 864.0 -12.8 33 403 +25
Total Volume and Open Interest 44,032 75,437 -478
Palladium(NYMEX)
Mar19 190322 1599.10 1599.10 1535.90 1535.90 -42.40 4 37 -3
Jun19 190322 1566.00 1570.90 1512.00 1515.50 -42.40 2,637 23,878 -4
Sep19 190322 1554.30 1558.00 1500.80 1504.20 -42.00 98 2,443 +15
Total Volume and Open Interest 2,743 27,095 +11
Copper(CMX)
Mar19 190322 289.00 289.00 283.50 283.60 -6.40 475 846 -152
May19 190322 291.05 291.50 283.95 284.25 -6.35 60,260 127,344 +1,038
Jul19 190322 291.70 292.30 285.05 285.25 -6.25 11,625 51,861 +620
Sep19 190322 292.65 293.05 285.80 286.00 -6.15 4,989 34,761 -10
Dec19 190322 293.40 293.40 286.50 286.70 -6.10 1,042 25,240 -40
Total Volume and Open Interest 79,271 255,284 +1,543
E-mini DJIA Index(CBOT)
Jun19 190322 25982 26036 25529 25570 -441 235,252 79,361 -8
Sep19 190322 25990 25995 25560 25595 -440 338 315 +29
Dec19 190322 25704 25704 25606 25606 -440 1 8 +1
Mar20 190322 25603 25603 25603 25603 -428      
Total Volume and Open Interest 235,591 79,684 +22
S & P 500(CME)
Jun19 190322 2862.00 2862.10 2806.40 2810.70 -51.90 1,035 20,701 +392
Sep19 190322 2815.40 2815.40 2815.40 2815.40 -52.20      
Dec19 190322 2819.10 2819.10 2819.10 2819.10 -52.70 0 5 +0
Mar20 190322 2825.00 2825.00 2825.00 2825.00 -51.90      
Total Volume and Open Interest 1,035 20,706 +390
S & P 500 E-Mini(CME)
Jun19 190322 2859.50 2864.75 2805.25 2810.75 -51.75 1,693,207 2,487,480 +2,318
Sep19 190322 2865.75 2869.00 2810.50 2815.50 -52.00 2,276 10,954 +1,050
Dec19 190322 2872.00 2872.75 2817.00 2819.00 -52.75 108 1,037 +50
Mar20 190322 2825.00 2870.00 2825.00 2825.00 -52.00 0 2,487 +0
Total Volume and Open Interest 1,695,591 2,501,958 +3,418
NASDAQ 100 E-Mini(CME)
Jun19 190322 7526.75 7544.75 7353.00 7368.75 -165.75 550,615 197,011 -1,521
Sep19 190322 7556.75 7571.50 7384.00 7396.75 -166.00 484 840 +45
Dec19 190322 7557.25 7557.25 7420.00 7420.00 -167.25 1 9 +1
Total Volume and Open Interest 551,100 197,865 -1,475
S&P Midcap 400(CME) e-Mini
Mar19 190315 1896.00 1900.20 1894.80 1894.80 +2.30 7,195 11,641 -3,637
Jun19 190322 1913.10 1917.20 1857.40 1858.10 -55.30 18,634 63,055 -9
Sep19 190322 1862.40 1919.50 1862.40 1862.40 -53.80 0 109 +0
Total Volume and Open Interest 18,634 63,164 -9
Volatility Index(CBOE)
Mar19 190319 13.00 13.05 12.35 12.35 -0.58 61,010 50,798 -11,734
Apr19 190322 15.08 17.10 15.05 16.73 +1.65 103,163 211,651 -12,197
May19 190322 15.95 17.20 15.90 17.13 +1.20 40,576 53,260 +3,057
Jun19 190322 16.24 17.30 16.24 17.18 +0.95 17,218 28,525 -166
Total Volume and Open Interest 177,403 352,284 -8,290
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190322 918.80 918.80 918.80 918.80 -33.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190322 1566.40 1569.90 1508.50 1511.10 -57.50 169,223 456,059 +3,567
Sep19 190322 1567.20 1567.20 1512.00 1514.90 -57.70 17 142 +10
Dec19 190322 1529.60 1529.60 1518.90 1518.90 -55.90      
Total Volume and Open Interest 169,240 456,201 +3,577
Nikkei 225(CME)
Jun19 190322 21440 21505 20950 21000 -440 8,554 23,773 +402
Sep19 190322 20995 20995 20995 20995 -405 0 1 +0
Total Volume and Open Interest 8,554 23,774 +402
Nikkei 225(SGX)
Jun19 190322 21345 21400 21215 21330 +60 54,561 127,271 +699
Sep19 190321 21310 21355 21230 21230 -175 1 61 +0
Dec19 190321 21070 21070 21070 21070 -175 0 4,791 +0
Total Volume and Open Interest 56,631 145,109 -297
Nikkei 225 Mini(JPX)
Jun19 190320 21390 21495 21310 21430 +60 623,028 235,054 +2,783
Sep19 190320 21325 21435 21255 21390 +80 9,659 4,315 +182
Dec19 190320 21165 21255 21080 21200 +60 227 1,963 -41
Total Volume and Open Interest 673,022 358,775 +3,344
Nikkei 225(JPX)
Jun19 190320 21390 21500 21310 21430 +60 44,244 270,581 +1,139
Sep19 190320 21320 21410 21270 21390 +80 464 5,909 +96
Dec19 190320 21190 21230 21110 21200 +60 9 36,164 +499
Total Volume and Open Interest 44,728 385,073 +1,235
Nikkei 225(CME) Yen
Jun19 190322 21420 21480 20925 20985 -430 31,233 55,108 -529
Sep19 190322 20930 21395 20930 20930 -420 0 12 +0
Dec19 190322 20840 20840 20840 20840 -305      
Total Volume and Open Interest 31,309 55,288 -462
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190322 20990 21250 20990 20990 -430 3 4 +2
Sep19 190322 20930 20930 20930 20930 -420      
Total Volume and Open Interest 3 4 +2
CAC 40(EURONEXT)
Apr19 190322 5382.0 5395.5 5245.5 5259.5 -109.0 81,334 320,298 +6,430
May19 190322 5322.0 5322.0 5189.0 5197.5 -109.0 6,788 6,973 +6,780
Jun19 190322 5250.5 5253.5 5119.0 5132.5 -108.0 600 32,574 -8
Total Volume and Open Interest 88,722 423,355 +13,202
Hang Seng Index(HKFE)
Mar19 190322 29100 29270 28838 29084 -34 219,384 129,738 +356
Apr19 190322 29131 29316 28887 29131 -29 1,015 8,633 +285
Total Volume and Open Interest 220,882 159,416 +766
DAX(EUREX)
Jun19 190322 11604.5 11640.0 11341.5 11375.5 -196.0 131,534 126,400 -5,450
Sep19 190322 11548.0 11609.5 11354.0 11363.5 -196.0 31 505 +72
Dec19 190322 11350.0 11350.0 11350.0 11350.0 -196.0      
Total Volume and Open Interest 131,565 126,905 -5,378
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190322 11606.0 11639.0 11341.0 11375.5 -196.0 63,222 12,047 -1,166
Sep19 190322 11485.0 11625.0 11328.0 11363.5 -196.0 97 125 +6
Total Volume and Open Interest 63,319 12,172 -1,160
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190322 3300 3303 3214 3221 -68 1,043,823 4,027,917 +43,186
Sep19 190322 3283 3283 3206 3210 -68 99 25,915 +113
Total Volume and Open Interest 1,043,926 4,238,353 +43,300
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190322 9283 9304 9122 9137 -125 35,013 176,991 +162
Sep19 190322 9188 9188 9100 9106 -125 16 225 +1
Total Volume and Open Interest 35,030 177,219 +164
FT-SE 100(EURONEXT)
Jun19 190322 7282.50 7282.50 7108.50 7130.00 -155.00 103,994 651,516 +3,109
Sep19 190322 7181.50 7181.50 7060.50 7060.50 -155.50 5 2,234 +5
Dec19 190322 7021.50 7021.50 7021.50 7021.50 -157.00 0 1,002 +0
Total Volume and Open Interest 103,999 654,752 +3,114
SPI 200(SFE)
Jun19 190322 6154.0 6220.0 6138.0 6183.0 +28.0 119,720 340,333 +40,378
Sep19 190322 6115.0 6115.0 6115.0 6115.0 +28.0 0 2,841 +0
Dec19 190322 6096.0 6096.0 6096.0 6096.0 +28.0 0 1,933 +0
Total Volume and Open Interest 231,485 457,280 -92,325
FTSE MIB(ISE)
Jun19 190322 20905.00 20925.00 20495.00 20527.00 -320.00 21,353 83,772 +1,323
Sep19 190322 20765.00 20765.00 20400.00 20400.00 -312.00 44 174 +20
Dec19 190322 20490.00 20490.00 20275.00 20275.00 -305.00 1 9 +1
Total Volume and Open Interest 21,398 83,955 +1,344
KOSPI 200(KFE)
Jun19 190322 282.60 283.35 282.00 283.35 +0.55 196,984 314,770 +1,012
Sep19 190322 282.70 283.80 282.50 283.80 +0.65 289 3,684 +358
Dec19 190322 284.55 284.55 284.55 284.55 +0.55 3 28,232 -1
Total Volume and Open Interest 197,276 366,770 +1,369
GSCI(CME)
Apr19 190322 432.45 433.80 431.65 433.75 -4.95 3 13,281 +1
May19 190322 435.50 435.50 435.50 435.50 -5.10      
Jun19 190322 436.05 436.05 436.05 436.05 -5.10      
Total Volume and Open Interest 3 13,281 +1
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

Newsflash