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 April 01, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190401 884.00 899.00 883.75 895.50 +11.25 71,399 302,292 -2,991
Jul19 190401 897.50 912.00 897.50 908.75 +11.00 34,114 206,716 +3,352
Aug19 190401 904.00 918.00 904.00 914.75 +10.75 4,006 24,249 +348
Sep19 190401 909.00 922.75 909.00 919.25 +9.75 1,420 10,552 +4
Nov19 190401 918.25 932.25 918.25 928.25 +9.25 17,267 123,868 -926
Jan20 190401 927.75 941.00 927.75 937.75 +9.75 2,827 13,805 +65
Mar20 190401 934.00 946.25 932.75 943.00 +9.50 3,366 28,956 +1,119
May20 190401 939.50 951.00 937.75 948.00 +9.75 307 4,744 +217
Jul20 190401 949.75 958.50 949.50 955.75 +10.00 590 6,695 +106
Aug20 190401 958.50 958.50 958.50 958.50 +9.50 0 151 +0
Sep20 190401 957.50 957.50 957.50 957.50 +8.75 0 83 +0
Nov20 190401 953.75 964.25 953.75 961.50 +8.25 97 3,875 +44
Jan21 190401 967.00 967.00 967.00 967.00 +8.75 0 7 +0
Mar21 190401 967.00 967.00 967.00 967.00 +8.75 0 14 +0
Total Volume and Open Interest 135,393 726,103 +1,338
Soybean Meal(CBOT)
May19 190401 306.10 310.40 305.70 309.40 +2.90 42,731 186,063 -2,819
Jul19 190401 310.00 313.90 309.40 312.90 +2.90 23,018 124,506 +1,219
Aug19 190401 311.20 315.40 310.90 314.60 +3.10 4,460 22,930 +232
Sep19 190401 312.60 317.00 312.50 316.00 +3.00 1,486 19,178 +461
Oct19 190401 314.30 318.20 313.80 317.20 +3.10 926 18,747 +136
Dec19 190401 316.40 320.90 316.20 319.90 +3.10 7,034 54,577 +72
Jan20 190401 317.70 322.00 317.30 321.10 +3.40 331 5,819 -3
Mar20 190401 318.70 322.10 317.60 321.40 +3.60 394 12,834 +3
May20 190401 318.60 322.40 318.00 321.60 +3.40 367 6,858 +10
Jul20 190401 319.40 323.70 319.20 323.00 +3.40 168 2,874 -1
Total Volume and Open Interest 81,069 456,678 -627
Soybean Oil(CBOT)
May19 190401 28.37 28.63 28.37 28.57 +0.21 42,911 176,865 -4,964
Jul19 190401 28.72 28.97 28.70 28.90 +0.21 21,072 129,854 +367
Aug19 190401 28.88 29.12 28.87 29.06 +0.22 3,879 29,044 -1,080
Sep19 190401 29.03 29.29 29.03 29.22 +0.21 2,562 21,114 +631
Oct19 190401 29.19 29.44 29.19 29.37 +0.21 1,972 12,391 -74
Dec19 190401 29.49 29.76 29.49 29.68 +0.20 7,287 78,245 +784
Jan20 190401 29.86 30.02 29.82 29.95 +0.20 852 7,452 +45
Mar20 190401 30.18 30.34 30.14 30.25 +0.21 307 12,803 +56
May20 190401 30.54 30.64 30.46 30.56 +0.21 102 2,932 +56
Jul20 190401 30.93 30.93 30.77 30.86 +0.22 15 1,503 +2
Total Volume and Open Interest 81,138 474,956 -4,073
Canola(WCE)
May19 190401 455.2 458.4 453.9 456.6 +1.3 10,490 98,446 +2,081
Jul19 190401 462.7 466.1 461.5 464.4 +1.5 4,327 58,106 +701
Nov19 190401 474.5 477.7 473.9 475.9 +1.4 1,322 29,295 -82
Jan20 190401 481.0 484.4 481.0 482.5 +1.7 153 4,064 +72
Mar20 190401 486.0 489.5 486.0 487.4 +1.4 34 809 +5
Total Volume and Open Interest 16,329 191,118 +2,780
Corn(CBOT)
May19 190401 356.50 363.00 356.50 361.75 +5.25 105,825 736,500 -5,540
Jul19 190401 367.50 372.50 366.50 371.00 +4.75 55,773 443,104 +5,153
Sep19 190401 375.25 380.75 375.00 379.25 +4.25 27,345 228,907 +4,760
Dec19 190401 384.75 390.00 384.50 388.75 +4.00 29,863 296,118 -1,348
Mar20 190401 398.00 402.50 397.00 401.50 +4.50 3,616 65,144 +39
May20 190401 403.75 409.25 403.25 408.25 +4.75 621 11,340 +175
Jul20 190401 407.50 414.00 407.50 413.50 +5.25 3,415 26,073 +1,723
Sep20 190401 400.50 408.00 400.50 405.75 +4.00 172 3,851 +114
Dec20 190401 405.00 412.00 405.00 407.50 +2.25 401 15,574 +81
Mar21 190401 418.25 419.00 415.25 415.25 +2.00 24 138 +21
Total Volume and Open Interest 227,316 1,827,656 +5,333
Wheat(CBOT)
May19 190401 459.50 468.25 456.00 462.75 +5.00 49,566 221,638 -2,709
Jul19 190401 465.50 473.25 461.75 468.00 +4.50 21,698 133,598 +2,310
Sep19 190401 473.00 480.50 469.25 475.75 +4.75 6,586 57,223 +345
Dec19 190401 485.50 494.00 483.00 490.00 +5.25 4,178 61,962 -618
Mar20 190401 499.50 507.25 496.25 503.50 +5.75 805 9,779 -71
May20 190401 503.75 514.00 503.00 510.50 +6.75 78 3,254 -4
Total Volume and Open Interest 82,959 494,427 -737
Wheat(KCBT)
May19 190401 431.00 438.25 427.00 434.50 +4.50 15,801 157,715 -1,226
Jul19 190401 438.75 446.00 434.75 442.25 +4.50 10,255 101,995 +1,312
Sep19 190401 449.25 457.00 446.25 453.25 +4.50 3,099 33,608 +782
Dec19 190401 470.25 477.75 467.25 473.50 +3.75 1,935 30,218 -30
Mar20 190401 487.75 495.00 485.25 490.75 +3.25 264 5,015 +47
May20 190401 496.00 504.75 496.00 500.75 +3.00 33 2,388 +0
Jul20 190401 503.00 512.00 503.00 507.75 +3.75 27 1,441 +7
Total Volume and Open Interest 31,416 333,403 +892
Wheat(MGE)
May19 190401 554.50 557.00 552.50 553.00 -1.75 3,915 28,967 -127
Jul19 190401 557.00 559.50 555.25 556.25 -0.75 2,739 15,965 +305
Sep19 190401 562.50 566.00 561.75 562.75 unch 474 8,617 +19
Dec19 190401 573.75 577.50 573.50 575.25 +1.25 120 5,396 -11
Mar20 190401 586.00 589.50 586.00 587.50 +1.00 11 1,369 +0
May20 190401 597.00 597.25 594.00 594.00 +0.75 0 57 +0
Total Volume and Open Interest 7,259 60,382 +186
Oats(CBOT)
May19 190401 273.00 279.25 271.50 278.50 +9.50 699 3,086 -123
Jul19 190401 270.75 277.50 270.50 277.25 +8.75 273 1,043 +132
Sep19 190401 266.50 268.50 266.50 268.50 +6.00 0 83 +0
Dec19 190401 257.25 260.00 257.25 259.75 +4.50 31 666 +28
Total Volume and Open Interest 1,003 4,905 +37
Rough Rice(CBOT)
May19 190401 10.85 10.91 10.84 10.86 +0.01 751 7,255 -367
Jul19 190401 11.02 11.05 10.98 11.03 +0.02 174 952 +100
Sep19 190401 10.97 10.97 10.97 10.97 +0.03 0 41 +0
Nov19 190401 11.02 11.02 11.02 11.02 +0.06 0 10 +0
Total Volume and Open Interest 925 8,264 -267
Live Cattle(CME)
Apr19 190401 125.700 127.285 125.635 126.180 +0.480 7,954 44,748 -2,565
Jun19 190401 119.150 120.635 119.100 119.480 +0.480 20,219 203,745 -659
Aug19 190401 115.830 117.150 115.800 116.200 +0.520 10,937 95,030 +498
Oct19 190401 116.900 117.930 116.830 117.080 +0.250 5,785 65,834 +1,086
Dec19 190401 120.450 121.330 120.300 120.730 +0.430 3,398 24,657 +294
Feb20 190401 122.350 123.180 122.200 122.650 +0.400 1,177 5,614 +235
Total Volume and Open Interest 50,507 443,905 -938
Feeder Cattle(CME)
Apr19 190401 145.330 147.200 145.000 145.450 +0.200 1,773 7,198 -307
May19 190401 148.785 150.450 148.700 148.880 +0.095 3,988 22,637 +189
Aug19 190401 156.150 157.935 156.100 156.700 +0.450 2,984 14,094 +600
Sep19 190401 157.500 159.150 157.500 158.300 +0.565 581 3,065 +69
Oct19 190401 158.200 159.630 158.080 159.130 +0.880 490 2,581 +164
Nov19 190401 158.000 159.330 157.830 159.200 +1.165 156 956 +32
Jan20 190401 154.850 156.000 154.330 155.950 +1.200 14 289 +8
Total Volume and Open Interest 9,986 50,820 -2,462
Lean Hogs(CME)
Apr19 190401 76.430 78.080 76.300 77.400 +0.015 9,270 24,981 -1,390
May19 190401 80.100 81.080 78.830 81.000 -0.330 478 2,870 +54
Jun19 190401 87.300 89.330 86.250 88.500 -0.050 21,833 83,991 -57
Jul19 190401 90.950 92.885 89.580 92.230 +0.030 6,350 27,629 -69
Aug19 190401 91.800 93.600 90.285 92.885 -0.165 5,728 35,946 +127
Oct19 190401 80.000 81.785 78.180 81.350 +0.420 4,195 47,981 +118
Dec19 190401 71.930 73.285 69.980 72.885 -0.095 3,694 36,217 +375
Feb20 190401 72.900 73.600 70.480 72.980 -0.470 1,751 12,415 +268
Total Volume and Open Interest 55,111 283,713 -211
Class III Milk(CME)
Mar19 190401 15.07 15.07 15.06 15.06 unch 81 4,313 -36
Apr19 190401 15.59 15.70 15.58 15.65 +0.04 372 3,607 -69
May19 190401 15.48 15.54 15.42 15.52 +0.04 251 3,738 +87
Jun19 190401 15.70 15.75 15.65 15.72 +0.05 186 2,995 +40
Jul19 190401 16.03 16.06 16.02 16.06 +0.02 77 2,098 -29
Aug19 190401 16.26 16.29 16.25 16.28 +0.02 25 1,449 -1
Sep19 190401 16.48 16.53 16.47 16.53 +0.03 21 1,890 +9
Oct19 190401 16.46 16.49 16.46 16.49 +0.01 16 1,290 +2
Nov19 190401 16.35 16.37 16.35 16.35 +0.01 15 1,342 +0
Dec19 190401 16.23 16.23 16.22 16.23 unch 38 1,188 +19
Jan20 190401 15.89 15.89 15.89 15.89 +0.04 5 57 -1
Feb20 190401 15.83 15.83 15.83 15.83 +0.03 5 63 -1
Mar20 190401 15.80 15.80 15.80 15.80 +0.03 5 82 -1
Total Volume and Open Interest 1,112 24,137 +28
Cocoa(ICE)
May19 190401 2290 2353 2276 2327 +47 15,737 87,184 -2,623
Jul19 190401 2275 2333 2269 2311 +41 10,993 56,498 +234
Sep19 190401 2280 2332 2276 2313 +42 5,995 34,231 +702
Dec19 190401 2291 2340 2290 2320 +38 2,329 38,960 +161
Mar20 190401 2304 2350 2302 2330 +36 911 23,214 -173
May20 190401 2313 2358 2312 2341 +36 790 12,151 +470
Jul20 190401 2340 2367 2340 2351 +37 59 2,125 +28
Total Volume and Open Interest 36,816 259,115 -1,202
Coffee "C"(ICE)
May19 190401 94.05 94.80 91.65 92.10 -2.40 24,626 153,756 -610
Jul19 190401 96.80 97.40 94.15 94.60 -2.45 14,837 74,289 +154
Sep19 190401 99.50 100.05 96.90 97.30 -2.45 4,790 48,404 +223
Dec19 190401 103.20 103.85 100.70 101.15 -2.40 4,518 30,258 +728
Mar20 190401 107.05 107.65 104.60 105.00 -2.40 3,139 16,059 +1,394
May20 190401 109.80 109.80 107.10 107.50 -2.35 2,340 13,042 +367
Total Volume and Open Interest 56,346 349,996 +2,436
Orange Juice(ICE)
May19 190401 120.15 124.95 120.15 123.60 +3.70 940 11,999 -166
Jul19 190401 121.25 125.90 121.25 124.85 +3.85 315 4,757 +187
Sep19 190401 125.65 127.00 125.65 125.95 +3.85 92 1,347 -63
Nov19 190401 127.75 127.75 127.55 127.55 +3.55 89 648 +8
Jan20 190401 129.40 129.40 129.40 129.40 +3.55 90 179 -36
Mar20 190401 131.10 131.10 131.10 131.10 +3.15 88 179 +1
Total Volume and Open Interest 1,614 19,326 -69
Sugar #11(ICE)
May19 190401 12.53 12.69 12.29 12.67 +0.14 53,955 320,602 +2,551
Jul19 190401 12.63 12.80 12.42 12.78 +0.13 38,647 217,356 -3,503
Oct19 190401 12.94 13.10 12.74 13.08 +0.13 26,182 181,473 -5,513
Mar20 190401 13.77 13.97 13.61 13.94 +0.14 14,526 107,034 -4,342
May20 190401 13.86 14.08 13.73 14.06 +0.16 4,942 29,717 -206
Jul20 190401 13.93 14.16 13.82 14.15 +0.18 3,127 19,583 +964
Oct20 190401 14.08 14.32 14.00 14.31 +0.19 2,523 23,527 +1,654
Mar21 190401 14.64 14.87 14.58 14.87 +0.19 240 6,857 +68
Total Volume and Open Interest 144,400 910,051 -8,204
London Cocoa(LCE)
May19 190401 1730 1750 1726 1749 +21 7,333 68,411 +574
Jul19 190401 1687 1702 1681 1701 +15 6,366 46,645 +575
Sep19 190401 1673 1685 1666 1683 +11 2,760 37,725 +571
Dec19 190401 1670 1675 1659 1675 +10 2,912 59,625 +676
Mar20 190401 1673 1674 1658 1673 +8 2,330 32,021 +646
May20 190401 1674 1675 1663 1674 +8 1,339 18,144 +296
Jul20 190401 1677 1679 1669 1679 +8 684 9,836 +23
Total Volume and Open Interest 23,941 283,171 +3,449
London Sugar(LCE)
May19 190401 323.70 330.50 320.70 330.10 +5.30 7,343 34,702 -792
Aug19 190401 333.50 339.40 330.40 339.10 +4.00 6,370 35,698 +829
Oct19 190401 342.00 346.90 339.10 346.70 +3.20 1,432 16,225 +333
Dec19 190401 353.70 358.10 350.80 358.00 +3.80 539 6,161 +288
Mar20 190401 362.00 367.80 360.90 367.80 +4.00 107 5,625 +61
Total Volume and Open Interest 15,804 100,989 +725
Cotton(ICE)
May19 190401 77.73 77.88 77.18 77.36 -0.25 16,636 92,691 -1,288
Jul19 190401 78.00 78.62 77.92 78.21 -0.10 9,771 62,328 +2,633
Oct19 190401 76.45 76.45 76.45 76.45 +0.47 0 8 +0
Dec19 190401 75.40 75.95 75.08 75.92 +0.48 3,599 62,297 +536
Mar20 190401 76.15 76.64 76.15 76.63 +0.53 199 8,477 +90
May20 190401 76.48 76.87 76.39 76.87 +0.54 8 451 -1
Total Volume and Open Interest 30,273 228,436 +2,011
Lumber(CME)
May19 190401 359.0 367.7 359.0 365.7 +5.5 542 1,816 -32
Jul19 190401 366.0 371.9 366.0 370.2 +6.6 159 554 +40
Sep19 190401 371.2 371.2 371.2 371.2 +6.3 0 127 +0
Nov19 190401 369.2 369.2 369.2 369.2 +3.3 0 18 +0
Total Volume and Open Interest 701 2,515 +8
Crude Oil(NYM)
May19 190401 60.24 61.80 60.13 61.59 +1.45 712,209 401,827 -7,538
Jun19 190401 60.36 61.90 60.36 61.71 +1.43 120,084 276,514 +1,417
Jul19 190401 60.45 61.98 60.39 61.80 +1.40 47,920 137,895 -257
Aug19 190401 60.67 61.99 60.64 61.83 +1.34 25,326 109,969 -234
Sep19 190401 60.61 61.89 60.61 61.78 +1.25 27,695 146,381 -117
Oct19 190401 60.73 61.76 60.73 61.65 +1.18 9,062 87,949 +124
Nov19 190401 60.71 61.60 60.71 61.48 +1.11 4,991 61,608 +71
Dec19 190401 60.40 61.38 60.39 61.27 +1.05 35,295 198,096 +1,333
Jan20 190401 60.59 61.12 60.42 61.03 +1.01 4,002 54,467 +256
Feb20 190401 60.41 60.82 60.18 60.76 +0.96 1,906 28,024 +242
Mar20 190401 60.31 60.52 59.93 60.47 +0.91 2,954 45,773 +20
Apr20 190401 59.55 60.26 59.55 60.19 +0.87 861 14,653 +161
May20 190401 59.68 59.93 59.45 59.91 +0.84 743 17,847 +173
Jun20 190401 59.07 59.76 59.04 59.65 +0.80 10,179 62,458 -472
Jul20 190401 59.41 59.42 59.35 59.36 +0.77 528 14,311 -14
Aug20 190401 59.10 59.10 59.10 59.10 +0.75 758 7,771 -67
Total Volume and Open Interest 1,022,692 1,943,381 -2,434
e-miNY Crude Oil(NYM)
May19 190401 60.225 61.800 60.150 61.600 +1.450 17,895 1,584 +14
Jun19 190401 60.450 61.875 60.425 61.700 +1.425 359 362 -28
Jul19 190401 60.575 61.950 60.575 61.800 +1.400 59 208 +25
Aug19 190401 61.825 61.825 61.825 61.825 +1.325 2 89 -1
Sep19 190401 61.125 61.775 61.125 61.775 +1.250 12 71 -1
Oct19 190401 61.700 61.700 61.650 61.650 +1.175 0 24 +0
Nov19 190401 60.675 61.475 60.475 61.475 +1.100 0 45 +0
Dec19 190401 60.300 61.375 60.300 61.275 +1.050 4 137 -1
Jan20 190401 60.125 61.025 60.125 61.025 +1.000 2 27 +0
Feb20 190401 60.750 60.750 60.750 60.750 +0.950 2 21 +0
Total Volume and Open Interest 18,335 2,683 +8
NY Harbor ULSD(NYM)
May19 190401 197.00 200.17 197.00 198.81 +1.67 58,986 118,157 +5,775
Jun19 190401 197.70 200.44 197.46 199.19 +1.71 29,306 69,632 +2,759
Jul19 190401 198.24 200.88 197.95 199.70 +1.71 9,423 29,334 -198
Aug19 190401 199.09 201.64 198.97 200.50 +1.73 8,154 21,808 +1,902
Sep19 190401 199.91 202.66 199.91 201.58 +1.74 5,792 25,402 +1,487
Oct19 190401 202.70 203.04 201.48 202.52 +1.73 2,503 14,950 +264
Nov19 190401 203.01 203.84 202.00 203.31 +1.70 676 11,862 +121
Dec19 190401 202.97 204.96 202.70 203.95 +1.65 5,715 32,532 +345
Jan20 190401 204.57 205.58 203.46 204.56 +1.63 526 9,663 +27
Feb20 190401 204.93 205.61 203.84 204.55 +1.58 391 8,639 +29
Mar20 190401 204.30 204.37 203.41 204.01 +1.51 299 5,298 +160
Apr20 190401 203.00 203.71 201.90 202.74 +1.44 103 2,830 +12
May20 190401 201.77 201.77 201.77 201.77 +1.36 129 1,527 +24
Jun20 190401 201.47 202.29 200.30 201.18 +1.26 645 7,253 +106
Total Volume and Open Interest 140,357 375,369 +4,301
RBOB Gasoline(NYM)
May19 190401 188.27 190.60 187.86 189.89 +1.64 95,107 148,830 +38
Jun19 190401 186.78 189.41 186.78 188.79 +1.99 69,137 70,507 +2,391
Jul19 190401 185.54 188.01 185.44 187.45 +2.25 35,402 48,538 +1,241
Aug19 190401 184.65 186.17 183.81 185.73 +2.43 19,509 29,522 +104
Sep19 190401 182.82 183.84 181.66 183.43 +2.49 18,036 36,683 +641
Oct19 190401 169.00 171.00 168.91 170.77 +2.64 9,710 20,242 +1,246
Nov19 190401 167.52 168.50 166.49 168.23 +2.62 4,737 12,264 +118
Dec19 190401 165.50 166.84 164.81 166.68 +2.59 6,189 27,552 +583
Jan20 190401 165.24 166.45 164.63 166.33 +2.53 1,098 8,704 +422
Feb20 190401 166.91 166.91 166.91 166.91 +2.48 173 1,128 +34
Total Volume and Open Interest 278,155 411,825 -247
e-miNY RBOB Gasoline(NYM)
May19 190401 189.90 189.90 189.89 189.89 +1.64      
Jun19 190401 188.79 188.79 188.79 188.79 +1.99      
Jul19 190401 187.45 187.45 187.45 187.45 +2.25      
Aug19 190401 185.73 185.73 185.73 185.73 +2.43      
Total Volume and Open Interest      
Natural Gas(NYM)
May19 190401 2.663 2.733 2.657 2.708 +0.046 78,720 273,006 -4,700
Jun19 190401 2.715 2.774 2.707 2.749 +0.036 28,395 102,842 +1,788
Jul19 190401 2.774 2.827 2.766 2.802 +0.030 17,332 105,530 -1,627
Aug19 190401 2.800 2.849 2.790 2.823 +0.026 9,550 65,163 +980
Sep19 190401 2.801 2.843 2.787 2.814 +0.021 12,522 128,522 +1,264
Oct19 190401 2.815 2.861 2.807 2.830 +0.017 13,450 98,699 -1,729
Nov19 190401 2.870 2.909 2.870 2.878 +0.011 5,874 60,847 -199
Dec19 190401 3.000 3.040 3.000 3.009 +0.004 4,648 57,834 +327
Jan20 190401 3.081 3.124 3.081 3.094 +0.007 4,814 45,742 +45
Feb20 190401 3.032 3.060 3.030 3.034 +0.005 1,137 21,383 -3
Mar20 190401 2.930 2.944 2.910 2.917 +0.001 2,786 35,150 -182
Apr20 190401 2.623 2.636 2.610 2.615 -0.005 3,126 35,683 -1,002
May20 190401 2.585 2.592 2.569 2.575 unch 917 21,339 +419
Jun20 190401 2.610 2.610 2.594 2.599 unch 185 12,998 +56
Jul20 190401 2.634 2.636 2.619 2.626 unch 88 10,212 -4
Aug20 190401 2.635 2.636 2.622 2.630 unch 114 8,541 -17
Total Volume and Open Interest 184,583 1,156,569 -4,337
Brent Crude Oil(ICE)
Jun19 190401 67.58 69.22 67.58 69.01 +1.43 434,893 550,209 +4,680
Jul19 190401 67.21 68.79 67.21 68.59 +1.38 110,436 257,636 +9,964
Aug19 190401 67.07 68.46 67.07 68.27 +1.33 59,670 154,623 +6,632
Sep19 190401 66.86 68.15 66.85 68.00 +1.28 60,159 201,718 -1,618
Oct19 190401 66.63 67.90 66.63 67.75 +1.24 33,064 95,270 +2,883
Nov19 190401 66.52 67.67 66.52 67.53 +1.20 18,245 117,242 -262
Dec19 190401 66.25 67.44 66.25 67.30 +1.17 80,422 255,641 -534
Jan20 190401 66.27 67.22 66.24 67.09 +1.13 7,638 62,725 -759
Feb20 190401 65.96 66.98 65.96 66.89 +1.10 4,700 44,531 -462
Mar20 190401 66.70 66.70 66.70 66.70 +1.07 5,776 38,040 +214
Apr20 190401 66.51 66.51 66.51 66.51 +1.04 4,156 21,913 -270
May20 190401 66.32 66.32 66.32 66.32 +1.02 5,030 19,425 -404
Jun20 190401 65.50 66.19 65.48 66.10 +0.98 15,740 85,705 -175
Jul20 190401 65.92 65.92 65.92 65.92 +0.97 577 15,332 -26
Total Volume and Open Interest 1,004,869 2,343,317 -25,506
Gas Oil(ICE)
Apr19 190401 605.00 613.25 604.75 606.75 +1.50 50,394 99,144 -1,669
May19 190401 607.00 615.00 606.50 608.75 +1.50 115,155 154,539 +1,901
Jun19 190401 609.00 617.00 608.75 611.50 +2.00 91,779 116,368 -2,111
Jul19 190401 611.75 619.25 611.00 614.00 +2.50 23,239 60,715 -623
Aug19 190401 614.25 621.50 613.50 616.75 +2.75 10,227 45,079 +886
Sep19 190401 616.75 624.00 616.75 619.75 +3.00 9,307 52,124 -808
Oct19 190401 619.50 626.75 619.25 622.50 +3.00 3,810 41,734 +618
Nov19 190401 621.50 626.00 621.00 622.50 +3.00 1,892 24,408 +310
Dec19 190401 619.75 626.25 619.00 622.25 +3.00 14,701 104,868 +175
Jan20 190401 625.00 626.25 620.50 622.25 +2.75 960 24,378 -31
Total Volume and Open Interest 329,997 910,585 -843
Ethanol(CBOT)
Apr19 190401 1.338 1.352 1.338 1.338 -0.007 14 95 -2
May19 190401 1.371 1.371 1.336 1.342 -0.012 120 794 +2
Jun19 190401 1.377 1.378 1.343 1.345 -0.011 50 348 +4
Jul19 190401 1.355 1.361 1.346 1.350 -0.006 3 88 +0
Aug19 190401 1.357 1.358 1.355 1.355 -0.006 0 12 +0
Sep19 190401 1.350 1.350 1.350 1.350 -0.002 0 12 +0
Oct19 190401 1.330 1.330 1.330 1.330 -0.002      
Nov19 190401 1.330 1.330 1.330 1.330 -0.002      
Total Volume and Open Interest 187 1,369 +4
WTI Crude Oil(ICE)
May19 190401 60.30 61.79 60.30 61.59 +1.45 34,188 48,376 -2,333
Jun19 190401 60.53 61.91 60.53 61.71 +1.43 47,148 116,921 +709
Jul19 190401 60.75 61.97 60.75 61.80 +1.40 23,501 34,257 +724
Aug19 190401 60.92 61.98 60.92 61.83 +1.34 10,707 24,405 +347
Sep19 190401 60.96 61.83 60.96 61.78 +1.25 8,166 39,301 -250
Oct19 190401 60.91 61.69 60.91 61.65 +1.18 4,038 23,419 +213
Nov19 190401 60.99 61.59 60.91 61.48 +1.11 1,206 7,092 -17
Dec19 190401 60.76 61.34 60.67 61.27 +1.05 14,767 120,383 -60
Jan20 190401 60.84 61.03 60.84 61.03 +1.01 561 7,396 +44
Feb20 190401 60.76 60.76 60.76 60.76 +0.96 276 6,615 +178
Mar20 190401 60.47 60.47 60.47 60.47 +0.91 327 11,176 +178
Apr20 190401 60.19 60.19 60.19 60.19 +0.87 214 4,243 +200
May20 190401 59.91 59.91 59.91 59.91 +0.84 218 2,578 +200
Jun20 190401 59.44 59.71 59.32 59.65 +0.80 1,530 31,161 +165
Jul20 190401 59.36 59.36 59.36 59.36 +0.77 228 2,916 +200
Aug20 190401 59.10 59.10 59.10 59.10 +0.75 202 3,536 +200
Total Volume and Open Interest 151,526 579,968 +1,126
US Dollar Index(ICE)
Jun19 190401 96.795 96.870 96.580 96.800 -0.045 20,791 45,768 +3,422
Sep19 190401 96.260 96.320 96.105 96.285 -0.045 419 719 +178
Dec19 190401 95.680 95.800 95.640 95.785 -0.045 0 185 +0
Total Volume and Open Interest 21,210 46,673 +3,600
Australian Dollar(CME)
Jun19 190401 71.19 71.43 71.15 71.24 +0.15 90,794 141,654 -788
Sep19 190401 71.41 71.51 71.37 71.37 +0.15 223 300 +67
Dec19 190401 71.50 71.50 71.50 71.50 +0.16 10 199 +0
Total Volume and Open Interest 91,351 143,401 -683
British Pound(CME)
Jun19 190401 130.85 132.00 130.59 131.77 +1.21 135,940 145,754 +5,232
Sep19 190401 131.54 132.54 131.54 132.34 +1.22 303 529 +43
Dec19 190401 132.60 132.91 132.60 132.88 +1.22 89 206 +27
Total Volume and Open Interest 138,530 148,739 +5,343
Canadian Dollar(CME)
Jun19 190401 75.05 75.35 74.92 75.29 +0.26 76,908 145,702 +3,933
Sep19 190401 75.22 75.46 75.12 75.44 +0.26 209 3,165 +91
Dec19 190401 75.37 75.59 75.26 75.59 +0.26 35 1,854 +1
Mar20 190401 75.43 75.72 75.43 75.72 +0.25 27 138 +4
Total Volume and Open Interest 78,257 152,287 +4,394
Japanese Yen(CME)
Jun19 190401 90.65 90.80 90.26 90.31 -0.48 126,549 151,673 +212
Sep19 190401 91.20 91.36 90.92 90.96 -0.47 88 290 +37
Dec19 190401 91.84 92.01 91.60 91.60 -0.46 0 244 +0
Total Volume and Open Interest 127,619 155,316 +340
Swiss Franc(CME)
Jun19 190401 101.27 101.43 100.77 100.83 -0.31 25,219 73,050 +255
Sep19 190401 101.69 102.21 101.66 101.69 -0.31 1 40 +1
Dec19 190401 102.57 103.04 102.57 102.57 -0.29 1 18 +1
Total Volume and Open Interest 25,221 73,124 +257
EuroFX(CME)
Jun19 190401 112.99 113.23 112.77 112.85 -0.04 193,757 472,105 +1,522
Sep19 190401 113.84 114.06 113.64 113.71 -0.03 646 8,490 +75
Dec19 190401 114.78 114.80 114.50 114.54 -0.02 819 2,158 +113
Total Volume and Open Interest 196,888 487,078 +1,732
Mexican Peso(CME)
Apr19 190401 520.25 520.25 520.25 520.25 +6.63 0 38 +0
May19 190401 517.88 517.88 517.88 517.88 +6.63      
Total Volume and Open Interest 56,073 232,536 -4,259
Brazilian Real(CME)
May19 190401 255.90 259.10 254.00 257.55 +2.50 8,188 28,418 +5,353
Jun19 190401 255.90 258.00 255.90 257.05 +2.45 822 847 -473
Jul19 190401 256.55 256.90 256.55 256.55 +2.35 0 6 +0
Aug19 190401 255.75 255.75 255.75 255.75 +2.30      
Total Volume and Open Interest 14,599 40,032 +4,805
30-Year T-Bonds(CBOT)
Jun19 190401 149~210 149~210 147~310 148~070 -1~140 329,074 974,048 -6,623
Sep19 190401 147~190 147~190 147~150 147~190 -1~140 5 11 +2
Dec19 190401 146~260 146~260 146~260 146~260 -1~140      
Total Volume and Open Interest 329,079 974,059 -6,621
10-Year T-Notes(CBOT)
Jun19 190401 124~050 124~055 123~165 123~195 -0~195 1,775,988 3,947,391 +5,619
Sep19 190401 124~000 124~000 123~235 123~265 -0~195 44 117 +17
Dec19 190401 123~265 123~265 123~265 123~265 -0~195      
Total Volume and Open Interest 1,776,032 3,947,508 +5,636
5-Year T-Notes(CBOT)
Jun19 190401 115~250 115~266 115~136 115~164 -0~100 1,119,922 4,333,261 +176
Sep19 190401 115~174 115~174 115~174 115~174 -0~090 0 1 +0
Dec19 190401 115~174 115~174 115~174 115~174 -0~090      
Total Volume and Open Interest 1,119,975 4,334,253 +133
2 Year T-Notes(CBOT)
Jun19 190401 106~174 106~175 106~133 106~141 -0~033 540,769 3,167,339 +5,108
Sep19 190401 106~200 106~200 106~193 106~193 -0~051      
Dec19 190401 106~193 106~193 106~193 106~193 -0~051      
Total Volume and Open Interest 541,024 3,167,617 +4,787
Eurodollars(CME)
Jun19 190401 97.450 97.455 97.430 97.440 -0.015 391,010 1,447,922 +11,962
Sep19 190401 97.535 97.540 97.495 97.505 -0.035 413,484 1,257,804 +4,513
Dec19 190401 97.560 97.580 97.515 97.525 -0.045 489,806 1,669,898 -16,603
Mar20 190401 97.685 97.690 97.615 97.625 -0.060 333,936 1,065,672 -9,427
Jun20 190401 97.780 97.780 97.685 97.700 -0.075 358,135 1,106,613 +2,674
Sep20 190401 97.835 97.835 97.735 97.755 -0.085 341,960 896,272 -3,310
Dec20 190401 97.850 97.855 97.750 97.770 -0.085 394,547 1,084,536 +838
Mar21 190401 97.870 97.880 97.775 97.795 -0.085 230,689 684,625 -5,886
Jun21 190401 97.865 97.870 97.770 97.790 -0.085 166,231 563,906 +3,885
Sep21 190401 97.855 97.870 97.770 97.790 -0.080 133,242 447,132 +10,239
Dec21 190401 97.835 97.850 97.750 97.770 -0.075 127,673 533,001 -9,164
Mar22 190401 97.800 97.820 97.735 97.755 -0.070 101,605 359,528 +2,157
Jun22 190401 97.780 97.795 97.705 97.730 -0.070 67,982 298,879 -7,271
Sep22 190401 97.760 97.770 97.685 97.705 -0.070 62,866 191,325 -9,752
Dec22 190401 97.730 97.740 97.655 97.670 -0.075 56,114 179,367 -4,542
Mar23 190401 97.705 97.710 97.625 97.640 -0.080 43,192 97,102 -22
Jun23 190401 97.660 97.680 97.590 97.610 -0.080 24,242 65,933 +253
Sep23 190401 97.645 97.645 97.555 97.575 -0.085 27,464 81,666 +120
Total Volume and Open Interest 3,953,324 12,573,218 -26,827
Ultra T-Bond(CBOT)
Jun19 190401 168~03 168~03 165~21 165~29 -2~03 181,307 1,158,654 +11,934
Sep19 190401 166~13 166~13 166~13 166~13 -1~19      
Dec19 190401 166~25 166~25 166~25 166~25 -1~07      
Total Volume and Open Interest 181,307 1,158,654 +11,934
Ultra 10-Yr T-Note(CBOT)
Jun19 190401 132~250 132~250 131~235 131~275 -0~295 217,351 717,903 +4,031
Sep19 190401 132~075 132~075 132~075 132~075 -0~175      
Dec19 190401 132~075 132~075 132~075 132~075 -0~175      
Total Volume and Open Interest 217,351 717,903 +4,031
30 Day Federal Funds(CBOT)
Apr19 190401 97.595 97.598 97.590 97.592 -0.003 20,409 230,717 +3,841
May19 190401 97.610 97.610 97.605 97.605 -0.005 29,946 267,904 -3,881
Jun19 190401 97.620 97.625 97.610 97.615 -0.010 19,955 104,398 +3,550
Jul19 190401 97.650 97.650 97.630 97.640 -0.010 48,246 202,807 +3,075
Aug19 190401 97.670 97.675 97.650 97.655 -0.020 25,502 126,830 -393
Sep19 190401 97.700 97.705 97.675 97.680 -0.025 14,529 44,365 -1,370
Total Volume and Open Interest 343,237 1,896,079 +3,871
Japanese Govt Bonds(SGX)
Jun19 190401 153.27 153.27 153.09 153.16 -0.06 1,519 18,925 +438
Sep19 190401 153.15 153.15 153.15 153.15 -0.06      
Dec19 190401 153.15 153.15 153.15 153.15 -0.06      
Total Volume and Open Interest 1,519 18,925 +438
Euro-Buxl(EUREX)
Jun19 190401 191.10 191.12 189.16 189.70 -1.96 75,499 247,622 +87
Sep19 190401 189.24 189.24 188.18 188.18 -1.96 0 1,335 +0
Dec19 190401 187.30 187.30 187.30 187.30 -1.96      
Total Volume and Open Interest 75,499 248,957 +87
Euro-Bund(EUREX)
Jun19 190401 166.21 166.21 165.60 165.67 -0.67 755,693 1,874,290 -50,280
Sep19 190401 168.33 168.34 167.85 167.88 -0.73 590 21,208 +342
Dec19 190401 165.60 165.60 165.60 165.60 -0.67      
Total Volume and Open Interest 756,283 1,895,498 -49,938
Euro-Bobl(EUREX)
Jun19 190401 133.12 133.12 132.95 132.98 -0.16 690,545 1,395,833 -46,077
Sep19 190401 132.88 132.88 132.88 132.88 -0.16 3,993 4,841 +708
Dec19 190401 133.35 133.35 133.35 133.35 -0.16      
Total Volume and Open Interest 694,538 1,400,674 -45,369
Euro-Schatz(EUREX)
Jun19 190401 111.97 111.98 111.94 111.97 unch 546,713 1,916,417 -45,483
Sep19 190401 111.93 111.93 111.93 111.93 +0.00 1,501 5,129 +995
Dec19 190401 111.07 111.07 111.07 111.07 unch      
Total Volume and Open Interest 548,214 1,921,546 -44,488
3-Mth Euribor(EUREX)
Jun19 190401 100.310 100.310 100.310 100.310 unch 0 1,793 +0
Sep19 190401 100.310 100.310 100.310 100.310 unch 0 2,278 +0
Dec19 190401 100.310 100.310 100.310 100.310 unch 0 2,796 +0
Total Volume and Open Interest 0 11,404 +60
Long Gilt(LIFFE)
Jun19 190401 129~02 129~12 128~22 128~28 -0~16 199,731 653,680 -1,548
Sep19 190401 128~07 128~07 127~29 127~29 -0~16 0 58 +0
Total Volume and Open Interest 199,731 653,738 -1,548
3-Mth Short Sterling(LIFFE)
Jun19 190401 99.16 99.16 99.14 99.15 -0.01 52,161 510,515 +1,392
Sep19 190401 99.17 99.18 99.15 99.17 -0.00 63,525 519,855 -311
Dec19 190401 99.15 99.17 99.14 99.14 -0.02 74,694 636,116 -3,043
Mar20 190401 99.17 99.18 99.14 99.15 -0.03 70,007 415,283 +5,532
Jun20 190401 99.15 99.16 99.11 99.13 -0.03 98,788 392,630 -3,856
Sep20 190401 99.11 99.12 99.07 99.09 -0.03 65,834 331,354 -2,245
Total Volume and Open Interest 830,722 3,700,800 -7,750
3-Mth Euribor(LIFFE)
Jun19 190401 100.305 100.310 100.305 100.310 +0.005 82,291 665,014 -5,256
Sep19 190401 100.310 100.315 100.305 100.310 unch 195,353 620,304 -60,568
Dec19 190401 100.300 100.315 100.300 100.310 unch 190,886 618,519 +1,743
Total Volume and Open Interest 1,579,479 4,603,229 -61,741
3-Mth Aus T-Bills(SFE)
Jun19 190401 98.35 98.36 98.33 98.35 -0.01 27,437 234,192 -3,465
Sep19 190401 98.46 98.47 98.44 98.46 -0.01 36,683 277,315 +8,581
Dec19 190401 98.54 98.55 98.51 98.53 -0.01 35,064 276,292 +1,652
Mar20 190401 98.58 98.59 98.55 98.57 -0.02 29,571 225,113 -128
Jun20 190401 98.60 98.62 98.57 98.59 -0.02 13,736 161,269 +3,059
Sep20 190401 98.60 98.62 98.57 98.59 -0.02 11,104 101,205 +2,606
Dec20 190401 98.59 98.61 98.56 98.58 -0.02 8,853 71,476 +1,331
Mar21 190401 98.57 98.59 98.54 98.56 -0.02 5,051 33,039 +3,300
Jun21 190401 98.56 98.56 98.52 98.54 -0.02 167 2,475 -115
Sep21 190401 98.53 98.54 98.49 98.51 -0.02 37 1,185 +0
Total Volume and Open Interest 167,704 1,386,347 +16,821
10-Year Aus T-Bonds(SFE)
Jun19 190401 98.22 98.24 98.17 98.20 -0.03 209,418 1,294,025 +3,383
Sep19 190401 98.20 98.20 98.20 98.20 -0.03 0 10 +0
Total Volume and Open Interest 209,418 1,294,035 +3,383
3-Year Aus T-Bonds(SFE)
Jun19 190401 98.65 98.67 98.61 98.63 -0.03 231,447 1,295,509 -9,353
Sep19 190401 98.66 98.66 98.66 98.66 -0.02      
Total Volume and Open Interest 231,447 1,295,509 -9,353
Gold(CMX)
Apr19 190401 1291.8 1295.9 1285.7 1288.4 -4.6 87,798 3,880 -54,312
Jun19 190401 1297.2 1301.7 1291.0 1294.2 -4.3 426,819 340,193 +5,070
Aug19 190401 1302.9 1307.5 1297.2 1300.3 -4.2 5,567 50,648 -835
Oct19 190401 1308.2 1312.6 1303.3 1306.3 -4.2 1,377 5,435 -52
Dec19 190401 1314.4 1319.3 1309.5 1312.4 -4.1 2,560 32,343 -152
Feb20 190401 1318.9 1325.3 1315.3 1318.1 -4.3 550 10,218 +28
Apr20 190401 1330.0 1330.0 1323.8 1323.8 -4.2 173 6,490 +138
Jun20 190401 1328.1 1329.5 1328.1 1329.5 -4.0 107 2,032 +105
Aug20 190401 1334.0 1334.3 1333.1 1334.3 -4.0 0 17 +0
Oct20 190401 1338.6 1338.6 1338.6 1338.6 -4.0 6 2 -4
Dec20 190401 1342.7 1342.7 1342.7 1342.7 -3.3 6 1,243 +1
Feb21 190401 1347.1 1347.1 1347.1 1347.1 -3.3      
Total Volume and Open Interest 528,626 456,179 -48,565
Silver(CMX)
May19 190401 1509.5 1519.0 1503.0 1509.9 -1.1 86,591 136,918 +2,281
Jul19 190401 1519.0 1527.5 1512.5 1519.4 -1.0 5,069 33,550 +1,025
Sep19 190401 1529.5 1537.0 1524.0 1528.7 -0.8 630 8,681 +79
Dec19 190401 1544.5 1549.5 1535.0 1542.2 -0.5 884 15,355 -144
Mar20 190401 1555.0 1555.5 1554.0 1554.8 -0.9 100 1,193 +31
May20 190401 1562.5 1562.5 1562.5 1562.5 -0.9 16 156 +0
Jul20 190401 1569.6 1569.6 1569.6 1569.6 -0.9 0 307 +0
Total Volume and Open Interest 93,649 197,403 +3,321
Platinum(NYMEX)
Apr19 190401 849.9 856.2 843.2 850.1 +1.2 6,986 136 -4,094
Jul19 190401 853.5 862.3 847.8 855.3 +1.2 31,375 64,394 +2,011
Oct19 190401 860.1 865.9 853.4 860.7 +1.2 535 3,028 +152
Jan20 190401 860.0 871.9 860.0 865.4 +1.2 141 472 +41
Total Volume and Open Interest 39,044 68,059 -1,890
Palladium(NYMEX)
Jun19 190401 1348.90 1395.00 1338.30 1391.80 +50.00 13,396 21,053 -2,252
Sep19 190401 1350.00 1386.30 1330.00 1383.10 +50.50 396 2,458 -55
Dec19 190401 1353.00 1372.10 1353.00 1372.10 +50.90 11 745 +0
Total Volume and Open Interest 13,803 24,256 -2,307
Copper(CMX)
May19 190401 294.15 298.85 291.55 292.45 -1.15 61,267 115,870 -1,416
Jul19 190401 294.45 299.35 292.35 293.15 -1.05 8,809 58,426 +1,018
Sep19 190401 295.40 299.50 292.95 293.70 -1.00 3,084 34,472 -140
Dec19 190401 296.85 300.05 294.00 294.20 -0.95 833 25,780 -52
Mar20 190401 297.15 298.75 294.40 294.50 -0.95 124 4,486 -4
Total Volume and Open Interest 75,049 249,899 -543
E-mini DJIA Index(CBOT)
Jun19 190401 25976 26288 25976 26258 +325 181,851 79,982 +896
Sep19 190401 26000 26290 26000 26268 +324 67 345 +3
Dec19 190401 26140 26289 26117 26289 +338 0 14 +0
Mar20 190401 26090 26310 26090 26310 +345      
Total Volume and Open Interest 181,918 80,341 +899
S & P 500(CME)
Jun19 190401 2841.10 2873.50 2841.10 2870.50 +32.70 650 26,040 +285
Sep19 190401 2875.50 2875.50 2875.50 2875.50 +33.00      
Dec19 190401 2879.50 2879.50 2879.50 2879.50 +33.00 0 5 +0
Mar20 190401 2885.80 2885.80 2885.80 2885.80 +34.60      
Total Volume and Open Interest 650 26,045 +283
S & P 500 E-Mini(CME)
Jun19 190401 2844.50 2873.50 2844.50 2870.50 +32.75 1,185,882 2,484,617 -3,466
Sep19 190401 2848.75 2878.00 2848.75 2875.50 +33.00 933 15,796 +59
Dec19 190401 2860.00 2881.50 2857.50 2879.50 +33.00 17 1,792 -1
Mar20 190401 2866.00 2885.75 2866.00 2885.75 +34.50 0 2,488 +0
Total Volume and Open Interest 1,186,832 2,504,695 -3,408
NASDAQ 100 E-Mini(CME)
Jun19 190401 7430.00 7506.50 7428.50 7498.50 +98.00 446,378 192,552 -353
Sep19 190401 7465.50 7533.75 7465.50 7527.00 +98.50 266 805 -16
Dec19 190401 7514.00 7547.75 7509.75 7547.00 +98.00 0 15 +0
Total Volume and Open Interest 446,644 193,379 -369
S&P Midcap 400(CME) e-Mini
Jun19 190401 1904.60 1927.60 1904.60 1927.00 +26.00 12,876 63,553 +558
Sep19 190401 1929.50 1929.50 1929.50 1929.50 +26.20 0 109 +0
Dec19 190401 1933.20 1933.20 1933.20 1933.20 +27.30      
Total Volume and Open Interest 12,876 63,662 +558
Volatility Index(CBOE)
Apr19 190401 15.20 15.20 14.85 14.88 -0.35 69,511 167,919 -7,268
May19 190401 16.30 16.30 15.90 15.98 -0.35 41,047 82,433 +9,711
Jun19 190401 16.60 16.60 16.25 16.33 -0.35 15,442 32,775 +2,359
Jul19 190401 16.90 16.90 16.57 16.68 -0.25 7,855 25,587 +1,094
Total Volume and Open Interest 140,310 346,583 +8,359
S & P 600(CME)
Jun19 190401 951.80 951.80 951.80 951.80 +12.30      
Sep19 190401 952.40 952.40 952.40 952.40 +12.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190401 1545.90 1562.60 1545.90 1559.60 +15.80 120,898 453,698 -609
Sep19 190401 1556.10 1565.00 1555.20 1563.20 +15.60 7 166 -3
Dec19 190401 1565.10 1565.10 1565.10 1565.10 +15.30 0 1 +0
Total Volume and Open Interest 120,905 453,865 -612
Nikkei 225(CME)
Jun19 190401 21350 21695 21350 21650 +365 11,556 23,639 +72
Sep19 190401 21610 21640 21610 21610 +375 0 1 +0
Total Volume and Open Interest 11,556 23,640 +72
Nikkei 225(SGX)
Jun19 190401 21205 21670 21160 21475 +265 98,161 126,498 -1,149
Sep19 190401 21435 21435 21435 21435 +400 4 170 +0
Dec19 190401 21275 21275 21275 21275 +400 0 4,792 +0
Total Volume and Open Interest 86,540 147,255 -2,135
Nikkei 225 Mini(JPX)
Jun19 190401 21200 21675 21155 21450 +390 996,092 276,286 -2,290
Sep19 190401 21135 21610 21095 21400 +410 12,428 6,108 -479
Dec19 190401 20980 21430 20915 21210 +380 332 2,136 -76
Total Volume and Open Interest 1,077,438 409,306 -2,758
Nikkei 225(JPX)
Jun19 190401 21200 21680 21160 21450 +390 77,963 273,922 +2,031
Sep19 190401 21140 21610 21110 21400 +410 338 5,903 +104
Dec19 190401 21250 21420 21210 21210 +380 35 38,140 +218
Total Volume and Open Interest 78,398 391,340 +2,097
Nikkei 225(CME) Yen
Jun19 190401 21330 21675 21330 21625 +365 32,654 54,348 +882
Sep19 190401 21560 21590 21560 21560 +365 2 13 +0
Dec19 190401 21230 21230 21230 21230 +355      
Total Volume and Open Interest 32,782 54,456 +774
Nikkei 225(CME) e-Mini Yen
Jun19 190401 21630 21630 21480 21630 +370 0 2 +0
Sep19 190401 21560 21560 21560 21560 +360      
Dec19 190401 21230 21230 21230 21230 +350      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Apr19 190401 5383.5 5416.5 5368.0 5398.5 +55.5 56,917 307,349 -4,902
May19 190401 5322.5 5342.0 5309.0 5336.5 +55.5 70 6,855 +28
Jun19 190401 5238.0 5280.0 5238.0 5270.0 +56.0 141 32,571 -206
Total Volume and Open Interest 57,128 410,285 -5,080
Hang Seng Index(HKFE)
Apr19 190401 29072 29681 29034 29586 +509 190,364 113,352 +5,970
May19 190401 28860 29488 28850 29367 +471      
Jun19 190401 28720 29320 28708 29237 +486 1,965 13,726 -217
Total Volume and Open Interest 231,520 169,015 -7,353
DAX(EUREX)
Jun19 190401 11601.5 11733.5 11601.5 11703.5 +169.0 102,374 124,613 +2,267
Sep19 190401 11650.0 11716.5 11610.0 11691.5 +169.0 8 517 +7
Dec19 190401 11680.0 11680.0 11680.0 11680.0 +169.0      
Total Volume and Open Interest 102,382 125,130 +2,274
Mini-DAX(EUREX)
Jun19 190401 11600.0 11733.0 11600.0 11703.5 +169.0 42,833 12,299 +1,075
Sep19 190401 11550.0 11718.0 11550.0 11691.5 +169.0 21 157 -7
Dec19 190401 11680.0 11680.0 11680.0 11680.0 +169.0      
Total Volume and Open Interest 42,854 12,456 +1,068
DJ EuroSTOXX 50(EUREX)
Jun19 190401 3288 3320 3288 3311 +39 781,340 4,013,783 +21,821
Sep19 190401 3237 3306 3237 3300 +39 115 26,342 +13
Dec19 190401 3269 3284 3269 3284 +39 5 169,494 +3
Total Volume and Open Interest 781,460 4,224,685 +21,837
Swiss Market Index(EUREX)
Jun19 190401 9353 9390 9325 9377 +77 24,461 180,526 +2,684
Sep19 190401 9346 9346 9346 9346 +77 2 259 +1
Dec19 190401 9326 9326 9326 9326 +77 0 3 +0
Total Volume and Open Interest 24,463 180,788 +2,685
FT-SE 100(EURONEXT)
Jun19 190401 7235.00 7279.00 7221.50 7248.00 +36.50 77,600 667,465 +5,281
Sep19 190401 7165.50 7192.50 7165.50 7179.00 +36.50 0 2,219 +0
Dec19 190401 7141.00 7141.00 7141.00 7141.00 +36.50 0 1,002 +0
Total Volume and Open Interest 77,600 670,686 +5,281
SPI 200(SFE)
Jun19 190401 6166.0 6226.0 6165.0 6204.0 +33.0 45,628 351,791 +6,350
Sep19 190401 6136.0 6136.0 6136.0 6136.0 +32.0 0 2,841 +0
Dec19 190401 6117.0 6117.0 6117.0 6117.0 +32.0 0 2,037 +0
Total Volume and Open Interest 45,651 359,456 +6,349
FTSE MIB(ISE)
Jun19 190401 20865.00 21045.00 20800.00 20976.00 +235.00 17,021 92,110 -1,844
Sep19 190401 20745.00 20915.00 20685.00 20849.00 +233.00 32 390 +20
Dec19 190401 20635.00 20790.00 20635.00 20719.00 +228.00 4 29 +4
Total Volume and Open Interest 17,057 92,529 -1,820
KOSPI 200(KFE)
Jun19 190401 281.60 281.75 281.45 281.45 +4.25 203,038 313,113 +2,445
Sep19 190401 281.90 281.90 281.85 281.85 +4.20 299 3,766 -16
Dec19 190401 282.65 282.65 282.65 282.65 +4.30 4 26,401 +2
Total Volume and Open Interest 203,341 363,669 +2,491
GSCI(CME)
Apr19 190401 437.15 440.20 436.45 439.45 +5.65 20 13,189 -16
May19 190401 441.05 441.05 441.05 441.05 +5.55 0 50 +0
Jun19 190401 441.60 441.60 441.60 441.60 +5.55      
Total Volume and Open Interest 20 13,239 -16
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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf