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 Tue April 02, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190402 895.75 901.25 892.50 900.00 +4.50 96,062 304,002 +1,710
Jul19 190402 908.75 914.75 906.00 913.50 +4.75 62,013 212,982 +6,266
Aug19 190402 914.75 920.50 912.25 919.50 +4.75 5,216 24,095 -154
Sep19 190402 921.75 925.00 916.75 924.00 +4.75 2,500 10,553 +1
Nov19 190402 928.25 934.00 926.25 932.75 +4.50 28,619 126,349 +2,481
Jan20 190402 938.25 943.00 935.50 942.25 +4.50 2,586 14,354 +549
Mar20 190402 944.25 948.75 941.25 948.25 +5.25 2,953 29,756 +800
May20 190402 952.00 954.50 946.00 954.50 +6.50 384 4,772 +28
Jul20 190402 957.00 963.00 953.50 963.00 +7.25 410 6,933 +238
Aug20 190402 965.25 965.25 965.25 965.25 +6.75 0 151 +0
Sep20 190402 964.25 964.25 964.25 964.25 +6.75 0 83 +0
Nov20 190402 961.25 967.50 961.00 967.50 +6.00 96 3,891 +16
Jan21 190402 971.50 971.50 971.50 971.50 +4.50 0 7 +0
Mar21 190402 971.50 971.50 971.50 971.50 +4.50 0 14 +0
Total Volume and Open Interest 200,839 738,038 +11,935
Soybean Meal(CBOT)
May19 190402 309.80 311.10 308.30 310.60 +1.20 44,995 182,982 -3,081
Jul19 190402 313.00 314.60 311.90 314.20 +1.30 19,116 126,022 +1,516
Aug19 190402 315.30 316.20 313.40 315.70 +1.10 3,146 22,856 -74
Sep19 190402 317.00 317.60 315.10 317.10 +1.10 1,901 19,222 +44
Oct19 190402 318.20 318.60 316.30 318.20 +1.00 1,474 18,961 +214
Dec19 190402 320.30 321.50 318.90 320.70 +0.80 7,316 55,443 +866
Jan20 190402 321.80 322.50 320.00 321.80 +0.70 621 5,916 +97
Mar20 190402 322.10 322.70 320.20 322.10 +0.70 519 12,970 +136
May20 190402 320.80 322.80 320.50 322.20 +0.60 199 6,909 +51
Jul20 190402 323.80 324.20 321.90 323.50 +0.50 263 2,994 +120
Total Volume and Open Interest 79,579 456,575 -103
Soybean Oil(CBOT)
May19 190402 28.57 28.98 28.53 28.96 +0.39 55,084 174,094 -2,771
Jul19 190402 28.90 29.31 28.90 29.29 +0.39 39,887 132,305 +2,451
Aug19 190402 29.06 29.46 29.05 29.44 +0.38 5,549 29,351 +307
Sep19 190402 29.23 29.61 29.23 29.60 +0.38 3,281 22,049 +935
Oct19 190402 29.38 29.77 29.38 29.75 +0.38 2,245 12,352 -39
Dec19 190402 29.68 30.07 29.67 30.05 +0.37 16,049 81,407 +3,162
Jan20 190402 30.06 30.32 29.98 30.30 +0.35 1,499 7,842 +390
Mar20 190402 30.35 30.62 30.30 30.62 +0.37 697 12,898 +95
May20 190402 30.78 30.93 30.74 30.93 +0.37 960 2,951 +19
Jul20 190402 30.93 31.21 30.93 31.21 +0.35 128 1,519 +16
Total Volume and Open Interest 125,601 479,615 +4,659
Canola(WCE)
May19 190402 456.4 461.2 456.3 458.7 +2.1 13,758 94,873 -3,573
Jul19 190402 464.2 469.2 464.2 466.7 +2.3 9,839 61,430 +3,324
Nov19 190402 475.6 480.2 475.4 477.7 +1.8 2,008 29,647 +352
Jan20 190402 483.3 486.9 483.3 484.3 +1.8 130 4,091 +27
Mar20 190402 488.8 492.0 488.8 489.2 +1.8 39 814 +5
Total Volume and Open Interest 25,783 191,254 +136
Corn(CBOT)
May19 190402 362.25 363.50 359.25 361.50 -0.25 441,012 746,172 +9,672
Jul19 190402 371.75 372.75 368.50 370.75 -0.25 308,777 457,400 +14,296
Sep19 190402 380.00 381.25 377.00 379.25 unch 151,265 234,112 +5,205
Dec19 190402 389.75 390.75 386.50 389.50 +0.75 181,003 283,054 -13,064
Mar20 190402 402.25 404.00 399.50 403.75 +2.25 26,527 68,014 +2,870
May20 190402 408.50 411.50 406.50 411.50 +3.25 6,247 11,752 +412
Jul20 190402 413.50 417.25 412.00 417.00 +3.50 9,110 26,792 +719
Sep20 190402 406.50 410.00 404.50 409.50 +3.75 559 4,020 +169
Dec20 190402 408.00 412.25 406.25 411.75 +4.25 3,221 16,613 +1,039
Mar21 190402 414.75 419.25 414.75 419.25 +4.00 41 168 +30
Total Volume and Open Interest 1,127,803 1,849,007 +21,351
Wheat(CBOT)
May19 190402 463.50 465.75 456.00 464.00 +1.25 72,175 220,632 -1,006
Jul19 190402 468.25 470.50 461.00 468.50 +0.50 40,203 135,413 +1,815
Sep19 190402 475.00 478.00 469.00 476.00 +0.25 15,132 55,735 -1,488
Dec19 190402 490.75 492.25 483.75 489.75 -0.25 9,280 62,797 +835
Mar20 190402 504.25 506.00 497.75 503.25 -0.25 1,450 9,791 +12
May20 190402 506.50 512.50 504.50 510.25 -0.25 363 3,271 +17
Total Volume and Open Interest 138,930 494,712 +285
Wheat(KCBT)
May19 190402 435.50 437.25 422.75 433.25 -1.25 35,215 155,683 -2,032
Jul19 190402 443.00 444.50 430.50 440.75 -1.50 21,099 104,152 +2,157
Sep19 190402 453.25 455.00 441.50 451.50 -1.75 9,167 34,188 +580
Dec19 190402 474.50 475.00 462.00 472.00 -1.50 5,740 31,053 +835
Mar20 190402 486.00 491.50 480.00 489.75 -1.00 995 5,180 +165
May20 190402 500.00 501.00 491.25 500.75 unch 179 2,423 +35
Jul20 190402 501.25 509.25 499.50 508.25 +0.50 135 1,487 +46
Total Volume and Open Interest 72,542 335,190 +1,787
Wheat(MGE)
May19 190402 553.25 555.00 540.00 541.75 -11.25 4,657 28,310 -657
Jul19 190402 558.25 558.25 546.00 547.75 -8.50 2,748 16,313 +348
Sep19 190402 563.00 563.25 554.50 556.25 -6.50 1,623 8,951 +334
Dec19 190402 574.00 574.00 568.25 570.00 -5.25 697 5,610 +214
Mar20 190402 586.25 586.25 582.75 583.75 -3.75 157 1,442 +73
May20 190402 590.00 590.25 590.00 590.25 -3.75 10 64 +7
Total Volume and Open Interest 9,898 60,707 +325
Oats(CBOT)
May19 190402 278.00 279.00 276.25 278.00 -0.50 486 2,936 -150
Jul19 190402 277.00 277.00 273.75 274.50 -2.75 256 1,228 +185
Sep19 190402 270.00 270.00 267.00 267.00 -1.50 3 82 -1
Dec19 190402 260.50 261.00 258.50 258.50 -1.25 86 748 +82
Total Volume and Open Interest 831 5,021 +116
Rough Rice(CBOT)
May19 190402 10.85 10.91 10.76 10.80 -0.06 680 6,947 -308
Jul19 190402 11.03 11.06 10.92 10.96 -0.07 333 1,030 +78
Sep19 190402 10.90 10.90 10.90 10.90 -0.07 3 41 +0
Nov19 190402 10.98 10.98 10.98 10.98 -0.05 0 10 +0
Total Volume and Open Interest 1,016 8,034 -230
Live Cattle(CME)
Apr19 190402 126.350 126.930 126.200 126.285 +0.105 7,935 42,086 -2,662
Jun19 190402 119.450 120.180 119.330 119.650 +0.170 20,998 201,420 -2,325
Aug19 190402 116.230 116.800 115.885 116.250 +0.050 12,573 94,174 -856
Oct19 190402 117.100 117.330 116.450 116.785 -0.295 5,896 66,629 +795
Dec19 190402 120.680 120.885 119.885 120.180 -0.550 3,626 24,812 +155
Feb20 190402 122.600 122.930 121.785 122.135 -0.515 1,173 5,710 +96
Total Volume and Open Interest 52,706 439,234 -4,671
Feeder Cattle(CME)
Apr19 190402 146.050 146.300 144.035 144.850 -0.600 1,522 6,826 -372
May19 190402 148.950 149.550 146.800 147.800 -1.080 6,258 22,464 -173
Aug19 190402 156.650 157.330 154.485 155.250 -1.450 3,582 14,300 +206
Sep19 190402 158.185 158.950 155.880 156.850 -1.450 945 3,242 +177
Oct19 190402 159.000 159.785 156.450 157.700 -1.430 767 2,682 +101
Nov19 190402 159.035 159.700 156.285 157.850 -1.350 262 979 +23
Jan20 190402 155.350 155.950 153.130 154.535 -1.415 42 308 +19
Total Volume and Open Interest 13,378 50,801 -19
Lean Hogs(CME)
Apr19 190402 78.200 79.730 78.100 78.950 +1.550 8,934 23,396 -1,585
May19 190402 81.330 84.000 81.330 84.000 +3.000 717 2,791 -79
Jun19 190402 89.230 91.500 89.200 91.500 +3.000 39,400 83,459 -532
Jul19 190402 92.950 95.150 92.930 95.035 +2.805 12,153 27,778 +149
Aug19 190402 93.500 95.680 93.500 95.535 +2.650 12,260 36,057 +111
Oct19 190402 82.230 83.800 82.080 83.550 +2.200 8,420 47,908 -73
Dec19 190402 73.430 75.330 73.430 75.200 +2.315 7,724 36,512 +295
Feb20 190402 73.480 75.450 73.480 75.285 +2.305 3,021 12,904 +489
Total Volume and Open Interest 94,710 282,818 -895
Class III Milk(CME)
Mar19 190402 15.07 15.07 15.06 15.06 unch 75 4,131 -182
Apr19 190402 15.68 15.85 15.66 15.85 +0.20 248 3,566 -41
May19 190402 15.52 15.70 15.51 15.70 +0.18 216 3,733 -5
Jun19 190402 15.73 15.85 15.73 15.85 +0.13 103 3,051 +56
Jul19 190402 16.07 16.14 16.05 16.13 +0.07 60 2,096 -2
Aug19 190402 16.30 16.38 16.29 16.35 +0.07 22 1,466 +17
Sep19 190402 16.52 16.55 16.48 16.55 +0.02 12 1,900 +10
Oct19 190402 16.50 16.54 16.44 16.54 +0.05 9 1,292 +2
Nov19 190402 16.40 16.45 16.38 16.43 +0.08 7 1,344 +2
Dec19 190402 16.23 16.30 16.22 16.26 +0.03 3 1,189 +1
Jan20 190402 15.89 15.92 15.89 15.89 unch 0 57 +0
Feb20 190402 15.90 15.90 15.90 15.90 +0.07 0 63 +0
Mar20 190402 15.95 15.95 15.90 15.90 +0.10 0 82 +0
Total Volume and Open Interest 755 23,995 -142
Cocoa(ICE)
May19 190402 2330 2373 2309 2356 +29 18,662 83,941 -3,243
Jul19 190402 2312 2364 2297 2350 +39 12,229 58,799 +2,301
Sep19 190402 2310 2364 2299 2351 +38 5,206 34,443 +212
Dec19 190402 2325 2364 2304 2352 +32 2,833 38,900 -60
Mar20 190402 2325 2369 2312 2357 +27 1,358 22,862 -352
May20 190402 2338 2378 2325 2366 +25 2,364 14,179 +2,028
Jul20 190402 2335 2378 2335 2376 +25 78 2,164 +39
Total Volume and Open Interest 42,737 260,044 +929
Coffee "C"(ICE)
May19 190402 92.35 92.55 91.25 91.65 -0.45 21,993 153,035 -721
Jul19 190402 94.80 95.10 93.80 94.20 -0.40 13,468 77,806 +3,517
Sep19 190402 97.35 97.75 96.50 96.90 -0.40 9,508 48,261 -143
Dec19 190402 101.30 101.60 100.40 100.80 -0.35 5,769 32,370 +2,112
Mar20 190402 105.30 105.45 104.30 104.65 -0.35 1,624 16,311 +252
May20 190402 107.90 107.90 106.85 107.15 -0.35 607 13,113 +71
Total Volume and Open Interest 54,096 355,289 +5,293
Orange Juice(ICE)
May19 190402 123.25 124.95 121.50 121.65 -1.95 951 11,951 -48
Jul19 190402 124.50 126.45 123.05 123.15 -1.70 274 4,975 +218
Sep19 190402 123.40 126.90 123.40 124.55 -1.40 25 1,346 -1
Nov19 190402 126.15 126.15 126.15 126.15 -1.40 11 656 +8
Jan20 190402 128.00 128.00 128.00 128.00 -1.40 1 180 +1
Mar20 190402 129.70 129.70 129.70 129.70 -1.40 0 179 +0
Total Volume and Open Interest 1,262 19,504 +178
Sugar #11(ICE)
May19 190402 12.66 12.77 12.57 12.66 -0.01 44,694 317,146 -3,456
Jul19 190402 12.77 12.89 12.72 12.80 +0.02 26,513 216,770 -586
Oct19 190402 13.08 13.18 13.03 13.11 +0.03 11,887 181,206 -267
Mar20 190402 13.94 14.02 13.86 13.95 +0.01 4,673 108,338 +1,304
May20 190402 14.05 14.12 13.97 14.06 unch 1,424 29,606 -111
Jul20 190402 14.14 14.20 14.04 14.15 unch 731 19,572 -11
Oct20 190402 14.30 14.35 14.20 14.31 unch 295 23,569 +42
Mar21 190402 14.85 14.91 14.80 14.87 unch 11 6,856 -1
Total Volume and Open Interest 90,253 906,980 -3,071
London Cocoa(LCE)
May19 190402 1750 1773 1742 1770 +21 13,918 71,343 +2,932
Jul19 190402 1705 1723 1701 1722 +21 6,469 47,314 +669
Sep19 190402 1690 1702 1679 1701 +18 3,074 38,070 +345
Dec19 190402 1678 1694 1672 1692 +17 3,420 59,915 +290
Mar20 190402 1677 1692 1671 1690 +17 1,771 31,908 -113
May20 190402 1679 1692 1671 1691 +17 1,108 18,331 +187
Jul20 190402 1678 1698 1678 1696 +17 437 10,032 +196
Total Volume and Open Interest 30,279 287,646 +4,475
London Sugar(LCE)
May19 190402 329.40 332.90 327.90 331.10 +1.00 10,448 33,134 -1,568
Aug19 190402 338.70 340.50 337.20 339.20 +0.10 8,092 35,810 +112
Oct19 190402 345.70 347.40 344.80 346.40 -0.30 1,457 16,241 +16
Dec19 190402 357.00 358.30 355.70 357.10 -0.90 1,060 6,644 +483
Mar20 190402 366.00 368.40 365.60 367.00 -0.80 214 5,724 +99
Total Volume and Open Interest 21,322 100,134 -855
Cotton(ICE)
May19 190402 77.27 77.37 76.47 77.27 -0.09 20,337 88,316 -4,375
Jul19 190402 78.16 78.20 77.41 78.03 -0.18 12,049 63,422 +1,094
Oct19 190402 76.79 76.79 76.79 76.79 +0.34 4 12 +4
Dec19 190402 75.91 76.29 75.63 76.27 +0.35 4,750 63,036 +739
Mar20 190402 76.40 76.74 76.36 76.74 +0.11 412 8,496 +19
May20 190402 76.78 76.78 76.75 76.75 -0.12 15 454 +3
Total Volume and Open Interest 37,649 225,886 -2,550
Lumber(CME)
May19 190402 365.4 367.7 353.3 359.9 -5.8 620 1,855 +39
Jul19 190402 367.0 370.8 358.0 363.8 -6.4 210 668 +114
Sep19 190402 364.0 364.8 361.9 364.8 -6.4 9 129 +2
Nov19 190402 362.8 369.2 362.8 362.8 -6.4 2 20 +2
Total Volume and Open Interest 841 2,672 +157
Crude Oil(NYM)
May19 190402 61.81 62.75 61.60 62.58 +0.99 705,559 403,676 +1,849
Jun19 190402 61.92 62.80 61.71 62.61 +0.90 140,046 273,311 -3,203
Jul19 190402 62.00 62.80 61.77 62.60 +0.80 68,914 146,307 +8,412
Aug19 190402 61.97 62.71 61.76 62.55 +0.72 50,090 109,066 -903
Sep19 190402 61.83 62.60 61.71 62.45 +0.67 45,710 142,904 -3,477
Oct19 190402 61.98 62.41 61.56 62.27 +0.62 16,814 88,435 +486
Nov19 190402 61.54 62.18 61.40 62.04 +0.56 19,392 63,981 +2,373
Dec19 190402 61.40 61.95 61.15 61.76 +0.49 58,041 197,222 -874
Jan20 190402 61.07 61.60 60.92 61.45 +0.42 22,461 55,825 +1,358
Feb20 190402 60.74 61.28 60.68 61.12 +0.36 14,760 28,456 +432
Mar20 190402 60.72 60.94 60.41 60.78 +0.31 9,035 45,398 -375
Apr20 190402 60.41 60.60 60.07 60.46 +0.27 1,416 15,145 +492
May20 190402 59.83 60.33 59.83 60.15 +0.24 1,162 18,142 +295
Jun20 190402 59.65 60.07 59.51 59.88 +0.23 15,881 63,122 +664
Jul20 190402 59.56 59.56 59.56 59.56 +0.20 1,189 14,699 +388
Aug20 190402 59.22 59.27 59.13 59.27 +0.17 899 7,956 +185
Total Volume and Open Interest 1,206,900 1,956,908 +13,527
e-miNY Crude Oil(NYM)
May19 190402 61.875 62.775 61.575 62.575 +0.975 17,443 1,464 -120
Jun19 190402 61.875 62.800 61.725 62.600 +0.900 288 336 -26
Jul19 190402 62.000 62.750 61.825 62.600 +0.800 52 211 +3
Aug19 190402 62.550 62.550 62.550 62.550 +0.725 5 92 +3
Sep19 190402 62.200 62.550 62.200 62.450 +0.675 23 71 +0
Oct19 190402 61.850 62.275 61.850 62.275 +0.625 0 24 +0
Nov19 190402 61.425 62.050 61.425 62.050 +0.575 7 45 +0
Dec19 190402 61.800 61.800 61.750 61.750 +0.475 3 136 -1
Jan20 190402 61.450 61.450 61.450 61.450 +0.425 2 27 +0
Feb20 190402 61.125 61.125 61.125 61.125 +0.375 0 21 +0
Total Volume and Open Interest 17,823 2,542 -141
NY Harbor ULSD(NYM)
May19 190402 199.19 201.38 198.56 200.89 +2.08 51,429 117,625 -532
Jun19 190402 199.29 201.73 199.01 201.27 +2.08 27,826 70,305 +673
Jul19 190402 200.64 202.24 199.53 201.82 +2.12 9,499 30,242 +908
Aug19 190402 201.12 202.99 200.36 202.61 +2.11 5,685 22,233 +425
Sep19 190402 202.19 203.99 201.43 203.66 +2.08 3,340 25,599 +197
Oct19 190402 202.79 204.81 202.38 204.56 +2.04 1,332 14,854 -96
Nov19 190402 204.64 205.40 203.16 205.32 +2.01 1,401 11,789 -73
Dec19 190402 204.57 206.31 203.76 205.96 +2.01 4,803 33,649 +1,117
Jan20 190402 205.00 206.64 204.38 206.52 +1.96 754 9,765 +102
Feb20 190402 205.20 206.48 204.40 206.43 +1.88 458 8,493 -146
Mar20 190402 205.12 205.84 205.12 205.82 +1.81 235 5,271 -27
Apr20 190402 203.78 204.59 203.78 204.47 +1.73 53 2,829 -1
May20 190402 203.50 203.50 203.45 203.45 +1.68 25 1,528 +1
Jun20 190402 201.18 203.06 201.04 202.80 +1.62 756 7,509 +256
Total Volume and Open Interest 108,403 374,919 -450
RBOB Gasoline(NYM)
May19 190402 190.27 193.08 189.34 192.85 +2.96 76,179 147,957 -873
Jun19 190402 189.01 191.50 188.14 191.29 +2.50 43,226 71,763 +1,256
Jul19 190402 188.27 189.71 186.74 189.55 +2.10 20,465 47,705 -833
Aug19 190402 185.96 187.70 184.98 187.52 +1.79 11,754 30,035 +513
Sep19 190402 183.59 185.19 182.63 184.99 +1.56 11,034 36,963 +280
Oct19 190402 170.51 172.06 170.00 171.87 +1.10 5,970 20,902 +660
Nov19 190402 168.71 169.30 167.35 169.20 +0.97 3,886 12,707 +443
Dec19 190402 167.24 167.73 165.78 167.51 +0.83 4,962 27,267 -285
Jan20 190402 166.01 167.11 165.43 167.05 +0.72 3,056 9,916 +1,212
Feb20 190402 166.36 167.54 166.36 167.54 +0.63 199 1,162 +34
Total Volume and Open Interest 180,956 410,448 -1,377
e-miNY RBOB Gasoline(NYM)
May19 190402 192.85 192.85 192.85 192.85 +2.96      
Jun19 190402 191.29 191.29 191.29 191.29 +2.50      
Jul19 190402 189.55 189.55 189.55 189.55 +2.10      
Aug19 190402 187.52 187.52 187.52 187.52 +1.79      
Total Volume and Open Interest      
Natural Gas(NYM)
May19 190402 2.706 2.722 2.673 2.684 -0.024 115,412 276,378 +3,372
Jun19 190402 2.742 2.759 2.716 2.722 -0.027 42,324 107,350 +4,508
Jul19 190402 2.798 2.812 2.771 2.775 -0.027 31,033 102,907 -2,623
Aug19 190402 2.817 2.833 2.794 2.801 -0.022 14,751 65,805 +642
Sep19 190402 2.804 2.824 2.786 2.798 -0.016 20,480 133,987 +5,465
Oct19 190402 2.824 2.840 2.804 2.818 -0.012 16,623 98,176 -523
Nov19 190402 2.871 2.888 2.854 2.873 -0.005 6,631 61,779 +932
Dec19 190402 3.007 3.024 2.987 3.015 +0.006 4,569 58,132 +298
Jan20 190402 3.091 3.111 3.071 3.103 +0.009 5,963 46,878 +1,136
Feb20 190402 3.035 3.049 3.018 3.045 +0.011 1,037 21,519 +136
Mar20 190402 2.913 2.931 2.907 2.924 +0.007 2,038 35,139 -11
Apr20 190402 2.612 2.630 2.608 2.625 +0.010 2,689 35,904 +221
May20 190402 2.578 2.591 2.571 2.585 +0.010 760 21,394 +55
Jun20 190402 2.611 2.614 2.597 2.610 +0.011 543 13,062 +64
Jul20 190402 2.638 2.640 2.624 2.638 +0.012 672 10,260 +48
Aug20 190402 2.634 2.641 2.626 2.640 +0.010 227 8,653 +112
Total Volume and Open Interest 267,418 1,170,677 +14,108
Brent Crude Oil(ICE)
Jun19 190402 69.22 69.58 68.69 69.37 +0.36 333,687 550,825 +616
Jul19 190402 68.73 69.14 68.30 68.93 +0.34 117,507 261,665 +4,029
Aug19 190402 68.38 68.72 68.01 68.60 +0.33 68,176 156,516 +1,893
Sep19 190402 68.09 68.48 67.74 68.30 +0.30 47,926 201,107 -611
Oct19 190402 67.87 68.15 67.49 68.02 +0.27 24,303 96,307 +1,037
Nov19 190402 67.61 67.93 67.27 67.78 +0.25 18,912 119,722 +2,480
Dec19 190402 67.39 67.71 67.03 67.52 +0.22 63,864 256,797 +1,156
Jan20 190402 67.30 67.39 66.84 67.28 +0.19 9,599 64,327 +1,602
Feb20 190402 66.98 67.18 66.64 67.06 +0.17 3,847 44,811 +280
Mar20 190402 66.86 66.86 66.86 66.86 +0.16 7,501 36,326 -1,714
Apr20 190402 66.50 66.65 66.39 66.65 +0.14 843 21,764 -149
May20 190402 66.40 66.44 66.40 66.44 +0.12 2,828 20,830 +1,405
Jun20 190402 66.29 66.36 65.89 66.21 +0.11 12,940 84,538 -1,167
Jul20 190402 66.00 66.00 66.00 66.00 +0.08 166 15,296 -36
Total Volume and Open Interest 740,965 2,285,078 -58,239
Gas Oil(ICE)
Apr19 190402 609.50 616.00 608.75 613.75 +7.00 46,663 96,217 -2,927
May19 190402 610.00 617.75 610.00 615.50 +6.75 89,538 156,885 +2,346
Jun19 190402 613.00 620.50 613.00 618.25 +6.75 75,463 123,193 +6,825
Jul19 190402 616.25 622.75 615.75 620.50 +6.50 21,053 61,811 +1,096
Aug19 190402 618.75 625.00 618.25 623.00 +6.25 9,361 45,562 +483
Sep19 190402 621.75 627.75 621.25 625.75 +6.00 12,034 52,890 +766
Oct19 190402 625.00 630.50 624.00 628.75 +6.25 4,914 42,314 +580
Nov19 190402 626.75 630.25 624.25 628.75 +6.25 6,227 24,232 -176
Dec19 190402 623.50 630.25 623.50 628.25 +6.00 17,382 105,496 +628
Jan20 190402 624.25 630.00 623.75 628.50 +6.25 2,464 24,487 +109
Total Volume and Open Interest 295,771 922,626 +12,041
Ethanol(CBOT)
Apr19 190402 1.328 1.328 1.328 1.328 -0.010 3 95 +0
May19 190402 1.329 1.345 1.326 1.332 -0.010 262 752 -42
Jun19 190402 1.346 1.346 1.332 1.338 -0.007 45 351 +3
Jul19 190402 1.342 1.345 1.342 1.343 -0.007 13 87 -1
Aug19 190402 1.340 1.348 1.340 1.348 -0.007 3 10 -2
Sep19 190402 1.346 1.346 1.343 1.343 -0.007 0 12 +0
Oct19 190402 1.335 1.335 1.335 1.335 +0.005      
Nov19 190402 1.335 1.335 1.335 1.335 +0.005      
Total Volume and Open Interest 326 1,327 -42
WTI Crude Oil(ICE)
May19 190402 61.72 62.75 61.61 62.58 +0.99 24,033 47,077 -1,299
Jun19 190402 61.85 62.78 61.73 62.61 +0.90 40,719 117,627 +706
Jul19 190402 62.15 62.75 61.78 62.60 +0.80 27,261 35,913 +1,656
Aug19 190402 61.97 62.69 61.77 62.55 +0.72 15,033 25,304 +899
Sep19 190402 61.86 62.60 61.70 62.45 +0.67 9,193 40,023 +722
Oct19 190402 61.95 62.34 61.64 62.27 +0.62 4,745 23,462 +43
Nov19 190402 61.76 62.20 61.37 62.04 +0.56 2,278 7,086 -6
Dec19 190402 61.53 61.87 61.23 61.76 +0.49 11,991 121,370 +987
Jan20 190402 61.43 61.45 61.32 61.45 +0.42 474 7,269 -127
Feb20 190402 61.12 61.12 60.76 61.12 +0.36 286 6,600 -15
Mar20 190402 60.78 60.78 60.47 60.78 +0.31 302 11,176 +0
Apr20 190402 60.46 60.46 60.19 60.46 +0.27 35 4,257 +14
May20 190402 60.15 60.15 59.91 60.15 +0.24 30 2,566 -12
Jun20 190402 59.82 60.04 59.77 59.88 +0.23 1,813 31,254 +93
Jul20 190402 59.56 59.56 59.36 59.56 +0.20 0 2,916 +0
Aug20 190402 59.27 59.27 59.10 59.27 +0.17 0 3,536 +0
Total Volume and Open Interest 142,452 583,551 +3,583
US Dollar Index(ICE)
Jun19 190402 96.895 97.095 96.825 96.923 +0.122 15,901 47,367 +1,599
Sep19 190402 96.395 96.570 96.350 96.408 +0.122 72 720 +1
Dec19 190402 95.960 96.005 95.870 95.908 +0.122 10 185 +0
Total Volume and Open Interest 16,038 48,328 +1,655
Australian Dollar(CME)
Jun19 190402 71.20 71.41 70.63 70.74 -0.50 85,978 143,222 +1,568
Sep19 190402 71.30 71.50 70.77 70.87 -0.50 123 310 +10
Dec19 190402 71.20 71.22 71.01 71.01 -0.49 2 200 +1
Total Volume and Open Interest 87,329 145,046 +1,645
British Pound(CME)
Jun19 190402 131.07 132.00 130.63 131.63 -0.14 187,612 145,946 +192
Sep19 190402 131.70 132.29 131.31 132.20 -0.14 762 594 +65
Dec19 190402 132.13 132.75 131.91 132.75 -0.13 11 205 -1
Total Volume and Open Interest 189,869 148,969 +230
Canadian Dollar(CME)
Jun19 190402 75.29 75.29 74.91 75.07 -0.22 88,893 144,112 -1,590
Sep19 190402 75.37 75.38 75.10 75.22 -0.22 80 3,166 +1
Dec19 190402 75.52 75.52 75.24 75.37 -0.22 82 1,890 +36
Mar20 190402 75.50 75.55 75.39 75.50 -0.22 143 188 +50
Total Volume and Open Interest 91,212 150,620 -1,667
Japanese Yen(CME)
Jun19 190402 90.31 90.42 90.24 90.30 -0.01 128,152 151,377 -296
Sep19 190402 90.90 91.00 90.90 90.95 -0.01 65 288 -2
Dec19 190402 91.59 91.59 91.59 91.59 -0.01 0 244 +0
Total Volume and Open Interest 128,491 154,970 -346
Swiss Franc(CME)
Jun19 190402 100.85 101.00 100.71 100.87 +0.04 25,660 72,942 -108
Sep19 190402 101.69 101.81 101.59 101.73 +0.04 1 41 +1
Dec19 190402 102.61 102.61 102.48 102.61 +0.04 0 18 +0
Total Volume and Open Interest 25,661 73,017 -107
EuroFX(CME)
Jun19 190402 112.77 112.88 112.55 112.70 -0.15 189,647 474,950 +2,845
Sep19 190402 113.62 113.68 113.40 113.55 -0.16 424 8,630 +140
Dec19 190402 114.37 114.46 114.24 114.38 -0.16 354 2,165 +7
Total Volume and Open Interest 191,815 490,246 +3,168
Mexican Peso(CME)
Apr19 190402 520.25 520.25 519.38 519.38 -0.88 2 38 +0
May19 190402 517.13 517.13 517.13 517.13 -0.75      
Total Volume and Open Interest 62,283 228,833 -3,703
Brazilian Real(CME)
May19 190402 259.10 259.40 257.25 258.85 +1.30 4,799 29,216 +798
Jun19 190402 257.65 258.30 256.70 258.30 +1.25 83 852 +5
Jul19 190402 257.70 257.70 256.45 257.70 +1.15 0 6 +0
Aug19 190402 256.95 256.95 256.95 256.95 +1.20      
Total Volume and Open Interest 4,882 30,074 -9,958
30-Year T-Bonds(CBOT)
Jun19 190402 148~090 148~230 148~030 148~100 +0~030 359,608 971,211 -2,837
Sep19 190402 147~220 147~310 147~190 147~220 +0~030 1 11 +0
Dec19 190402 146~290 146~290 146~290 146~290 +0~030      
Total Volume and Open Interest 359,609 971,222 -2,837
10-Year T-Notes(CBOT)
Jun19 190402 123~200 123~275 123~195 123~245 +0~050 1,962,022 3,860,346 -87,045
Sep19 190402 123~265 124~025 123~265 123~315 +0~050 6 117 +0
Dec19 190402 123~315 123~315 123~315 123~315 +0~050      
Total Volume and Open Interest 1,962,028 3,860,463 -87,045
5-Year T-Notes(CBOT)
Jun19 190402 115~160 115~214 115~154 115~196 +0~032 1,299,455 4,255,368 -77,893
Sep19 190402 115~260 115~260 115~216 115~216 +0~042 0 1 +0
Dec19 190402 115~216 115~216 115~216 115~216 +0~042      
Total Volume and Open Interest 1,299,455 4,255,369 -78,884
2 Year T-Notes(CBOT)
Jun19 190402 106~137 106~161 106~137 106~152 +0~011 656,269 3,190,138 +22,799
Sep19 190402 106~212 106~213 106~203 106~206 +0~013      
Dec19 190402 106~206 106~206 106~206 106~206 +0~013      
Total Volume and Open Interest 656,269 3,190,138 +22,521
Eurodollars(CME)
Jun19 190402 97.435 97.450 97.435 97.440 unch 470,370 1,453,166 +5,244
Sep19 190402 97.500 97.530 97.500 97.510 +0.005 498,355 1,255,967 -1,837
Dec19 190402 97.520 97.560 97.520 97.540 +0.015 578,164 1,623,086 -46,812
Mar20 190402 97.620 97.665 97.620 97.645 +0.020 480,607 1,074,889 +9,217
Jun20 190402 97.690 97.740 97.690 97.725 +0.025 408,767 1,118,135 +11,522
Sep20 190402 97.740 97.795 97.740 97.780 +0.025 359,837 911,581 +15,309
Dec20 190402 97.750 97.810 97.750 97.795 +0.025 347,884 1,069,787 -14,749
Mar21 190402 97.775 97.835 97.775 97.825 +0.030 249,175 664,997 -19,628
Jun21 190402 97.770 97.835 97.770 97.820 +0.030 180,856 552,990 -10,916
Sep21 190402 97.775 97.830 97.775 97.820 +0.030 141,685 453,015 +5,883
Dec21 190402 97.755 97.810 97.755 97.800 +0.030 134,329 527,916 -5,085
Mar22 190402 97.740 97.795 97.740 97.785 +0.030 119,332 366,079 +6,551
Jun22 190402 97.720 97.765 97.715 97.755 +0.025 73,373 300,772 +1,893
Sep22 190402 97.690 97.740 97.690 97.730 +0.025 60,227 190,350 -975
Dec22 190402 97.665 97.705 97.660 97.695 +0.025 49,236 178,691 -676
Mar23 190402 97.635 97.675 97.630 97.665 +0.025 44,357 100,316 +3,214
Jun23 190402 97.600 97.640 97.600 97.635 +0.025 30,278 66,703 +770
Sep23 190402 97.570 97.605 97.570 97.600 +0.025 29,551 80,260 -1,406
Total Volume and Open Interest 4,533,591 12,570,005 -3,213
Ultra T-Bond(CBOT)
Jun19 190402 166~01 166~22 165~23 166~00 +0~03 222,105 1,171,465 +12,811
Sep19 190402 166~16 167~03 166~16 166~16 +0~03      
Dec19 190402 166~28 166~28 166~28 166~28 +0~03      
Total Volume and Open Interest 222,105 1,171,465 +12,811
Ultra 10-Yr T-Note(CBOT)
Jun19 190402 131~285 132~065 131~285 132~010 +0~055 279,928 730,390 +12,487
Sep19 190402 132~135 132~170 132~135 132~135 +0~060      
Dec19 190402 132~135 132~135 132~135 132~135 +0~060      
Total Volume and Open Interest 279,928 730,390 +12,487
30 Day Federal Funds(CBOT)
Apr19 190402 97.592 97.595 97.590 97.592 unch 19,671 232,037 +1,320
May19 190402 97.605 97.610 97.605 97.605 unch 25,183 263,138 -4,766
Jun19 190402 97.615 97.620 97.615 97.615 unch 22,688 101,005 -3,393
Jul19 190402 97.640 97.645 97.635 97.635 -0.005 42,593 201,515 -1,292
Aug19 190402 97.655 97.665 97.655 97.655 unch 48,126 136,023 +9,193
Sep19 190402 97.680 97.695 97.680 97.685 +0.005 10,607 44,840 +475
Total Volume and Open Interest 361,496 1,767,393 -128,686
Japanese Govt Bonds(SGX)
Jun19 190402 153.14 153.15 152.92 152.97 -0.19 1,072 18,936 +11
Sep19 190402 152.96 152.96 152.96 152.96 -0.19      
Dec19 190402 152.96 152.96 152.96 152.96 -0.19      
Total Volume and Open Interest 1,072 18,936 +11
Euro-Buxl(EUREX)
Jun19 190402 189.74 191.06 189.74 190.92 +1.22 66,673 248,609 +987
Sep19 190402 189.40 189.40 189.40 189.40 +1.22 0 1,540 +205
Dec19 190402 188.52 188.52 188.52 188.52 +1.22      
Total Volume and Open Interest 66,673 250,149 +1,192
Euro-Bund(EUREX)
Jun19 190402 165.70 166.17 165.70 166.11 +0.44 695,143 1,908,324 +34,034
Sep19 190402 168.02 168.40 168.02 168.35 +0.47 510 26,327 +5,119
Dec19 190402 166.04 166.04 166.04 166.04 +0.44      
Total Volume and Open Interest 695,653 1,934,651 +39,153
Euro-Bobl(EUREX)
Jun19 190402 132.97 133.17 132.96 133.15 +0.17 500,832 1,381,862 -13,971
Sep19 190402 133.05 133.05 133.05 133.05 +0.17 750 4,589 -252
Dec19 190402 133.52 133.52 133.52 133.52 +0.17      
Total Volume and Open Interest 501,582 1,386,451 -14,223
Euro-Schatz(EUREX)
Jun19 190402 111.96 112.00 111.96 112.00 +0.02 467,195 1,857,855 -58,562
Sep19 190402 111.95 111.95 111.95 111.95 +0.02 1,006 5,129 +0
Dec19 190402 111.10 111.10 111.10 111.10 +0.02      
Total Volume and Open Interest 468,201 1,862,984 -58,562
3-Mth Euribor(EUREX)
Jun19 190402 100.305 100.310 100.305 100.310 unch 0 1,793 +0
Sep19 190402 100.315 100.315 100.315 100.315 +0.005 0 2,278 +0
Dec19 190402 100.315 100.315 100.315 100.315 +0.005 1 2,795 -1
Total Volume and Open Interest 61 11,343 -61
Long Gilt(LIFFE)
Jun19 190402 129~03 129~13 128~31 129~11 +0~15 237,039 659,415 +5,735
Sep19 190402 128~12 128~12 128~12 128~12 +0~15 5 53 -5
Total Volume and Open Interest 237,044 659,468 +5,730
3-Mth Short Sterling(LIFFE)
Jun19 190402 99.16 99.18 99.15 99.18 +0.02 107,702 490,264 -20,251
Sep19 190402 99.17 99.18 99.17 99.18 +0.02 91,153 520,278 +423
Dec19 190402 99.15 99.17 99.15 99.17 +0.02 108,444 632,642 -3,474
Mar20 190402 99.17 99.18 99.16 99.18 +0.03 85,094 424,203 +8,920
Jun20 190402 99.15 99.17 99.14 99.15 +0.03 104,309 400,055 +7,425
Sep20 190402 99.11 99.13 99.10 99.12 +0.03 113,111 342,721 +11,367
Total Volume and Open Interest 1,128,813 3,726,916 +26,116
3-Mth Euribor(LIFFE)
Jun19 190402 100.305 100.315 100.305 100.310 unch 43,468 658,815 -6,199
Sep19 190402 100.310 100.320 100.310 100.315 +0.005 61,201 632,883 +12,579
Dec19 190402 100.310 100.315 100.305 100.315 +0.005 78,847 620,549 +2,030
Total Volume and Open Interest 825,215 4,605,725 +2,496
3-Mth Aus T-Bills(SFE)
Jun19 190402 98.34 98.38 98.32 98.38 +0.03 15,440 233,844 -348
Sep19 190402 98.45 98.50 98.43 98.50 +0.04 24,760 282,522 +5,207
Dec19 190402 98.52 98.57 98.49 98.57 +0.04 25,163 273,710 -2,582
Mar20 190402 98.57 98.61 98.53 98.61 +0.04 24,897 224,058 -1,055
Jun20 190402 98.58 98.63 98.54 98.63 +0.04 10,020 159,480 -1,789
Sep20 190402 98.58 98.63 98.55 98.63 +0.04 6,866 103,209 +2,004
Dec20 190402 98.57 98.62 98.53 98.62 +0.04 4,105 69,824 -1,652
Mar21 190402 98.56 98.60 98.52 98.60 +0.04 1,747 33,008 -31
Jun21 190402 98.52 98.58 98.52 98.58 +0.04 28 2,447 -28
Sep21 190402 98.55 98.55 98.55 98.55 +0.04 42 1,168 -17
Total Volume and Open Interest 113,106 1,386,056 -291
10-Year Aus T-Bonds(SFE)
Jun19 190402 98.19 98.20 98.13 98.19 -0.01 186,553 1,289,593 -4,432
Sep19 190402 98.18 98.20 98.18 98.20 unch 0 10 +0
Total Volume and Open Interest 186,553 1,289,603 -4,432
3-Year Aus T-Bonds(SFE)
Jun19 190402 98.63 98.67 98.58 98.67 +0.04 285,523 1,293,977 -1,532
Sep19 190402 98.69 98.69 98.69 98.69 +0.03      
Total Volume and Open Interest 285,523 1,293,977 -1,532
Gold(CMX)
Apr19 190402 1286.3 1290.9 1284.5 1290.0 +1.6 1,265 2,810 -1,070
Jun19 190402 1292.2 1297.1 1289.5 1295.4 +1.2 270,179 331,194 -8,999
Aug19 190402 1298.3 1303.0 1295.7 1301.4 +1.1 2,977 51,201 +553
Oct19 190402 1304.3 1307.6 1301.7 1307.3 +1.0 187 5,502 +67
Dec19 190402 1310.7 1314.7 1308.0 1313.4 +1.0 826 32,438 +95
Feb20 190402 1317.8 1319.7 1316.9 1319.2 +1.1 911 10,420 +202
Apr20 190402 1323.0 1325.1 1323.0 1325.1 +1.3 8 6,490 +0
Jun20 190402 1329.1 1331.4 1328.5 1330.7 +1.2 0 1,932 -100
Aug20 190402 1333.3 1335.5 1333.3 1335.5 +1.2 0 17 +0
Oct20 190402 1336.7 1339.8 1336.7 1339.8 +1.2 1 3 +1
Dec20 190402 1340.8 1343.9 1340.8 1343.9 +1.2 1 1,244 +1
Feb21 190402 1348.3 1348.3 1348.3 1348.3 +1.2      
Total Volume and Open Interest 277,665 445,714 -10,465
Silver(CMX)
May19 190402 1508.5 1509.0 1490.5 1506.1 -3.8 72,204 133,449 -3,469
Jul19 190402 1517.0 1518.0 1500.0 1515.3 -4.1 5,983 35,237 +1,687
Sep19 190402 1523.5 1526.0 1511.0 1524.6 -4.1 758 8,833 +152
Dec19 190402 1540.0 1540.0 1523.0 1538.1 -4.1 398 15,416 +61
Mar20 190402 1540.0 1551.5 1540.0 1551.4 -3.4 43 1,202 +9
May20 190402 1560.1 1560.1 1560.1 1560.1 -2.4 0 156 +0
Jul20 190402 1567.2 1567.2 1567.2 1567.2 -2.4 0 307 +0
Total Volume and Open Interest 79,412 195,711 -1,692
Platinum(NYMEX)
Apr19 190402 850.1 851.8 848.2 848.2 -1.9 62 100 -36
Jul19 190402 854.8 859.4 849.4 852.5 -2.8 17,885 64,181 -213
Oct19 190402 863.0 864.0 856.0 857.8 -2.9 72 3,058 +30
Jan20 190402 862.5 862.5 862.5 862.5 -2.9 0 472 +0
Total Volume and Open Interest 18,025 67,841 -218
Palladium(NYMEX)
Jun19 190402 1390.30 1408.50 1364.80 1400.30 +8.50 8,612 20,436 -617
Sep19 190402 1383.00 1398.80 1356.60 1391.10 +8.00 414 2,244 -214
Dec19 190402 1354.00 1379.80 1354.00 1379.80 +7.70 256 993 +248
Total Volume and Open Interest 9,282 23,673 -583
Copper(CMX)
May19 190402 292.90 293.50 289.70 290.55 -1.90 84,245 114,323 -1,547
Jul19 190402 293.65 294.15 290.60 291.35 -1.80 14,145 58,556 +130
Sep19 190402 293.95 294.75 291.30 292.05 -1.65 5,332 35,347 +875
Dec19 190402 294.35 295.00 292.15 292.60 -1.60 2,097 25,906 +126
Mar20 190402 293.65 293.85 292.85 293.05 -1.45 336 4,565 +79
Total Volume and Open Interest 107,007 249,520 -379
E-mini DJIA Index(CBOT)
Jun19 190402 26235 26280 26126 26153 -105 191,218 81,215 +1,233
Sep19 190402 26272 26283 26145 26163 -105 72 359 +14
Dec19 190402 26300 26300 26175 26182 -107 1 13 -1
Mar20 190402 26207 26207 26207 26207 -103      
Total Volume and Open Interest 191,291 81,587 +1,246
S & P 500(CME)
Jun19 190402 2865.80 2873.30 2863.20 2867.10 -3.40 1,678 26,824 +784
Sep19 190402 2875.00 2875.00 2872.00 2872.10 -3.40      
Dec19 190402 2876.10 2876.10 2876.10 2876.10 -3.40 0 5 +0
Mar20 190402 2882.40 2882.40 2882.40 2882.40 -3.40      
Total Volume and Open Interest 1,678 26,829 +784
S & P 500 E-Mini(CME)
Jun19 190402 2868.50 2873.75 2862.25 2867.00 -3.50 1,491,974 2,485,145 +528
Sep19 190402 2874.25 2878.50 2867.25 2872.00 -3.50 5,001 18,350 +2,554
Dec19 190402 2873.25 2882.75 2872.00 2876.00 -3.50 102 1,797 +5
Mar20 190402 2882.50 2882.50 2882.50 2882.50 -3.25 4 2,488 +0
Total Volume and Open Interest 1,497,081 2,507,782 +3,087
NASDAQ 100 E-Mini(CME)
Jun19 190402 7495.25 7532.50 7483.75 7519.25 +20.75 395,579 193,496 +944
Sep19 190402 7523.50 7560.25 7514.00 7547.75 +20.75 219 766 -39
Dec19 190402 7567.75 7574.75 7542.75 7567.75 +20.75 0 15 +0
Total Volume and Open Interest 395,798 194,284 +905
S&P Midcap 400(CME) e-Mini
Jun19 190402 1923.90 1928.10 1911.10 1919.20 -7.80 17,591 61,937 -1,616
Sep19 190402 1922.90 1922.90 1917.90 1922.90 -6.60 2 110 +1
Dec19 190402 1926.60 1926.60 1926.60 1926.60 -6.60      
Total Volume and Open Interest 17,593 62,047 -1,615
Volatility Index(CBOE)
Apr19 190402 15.00 15.20 14.75 14.88 unch 86,473 162,342 -5,577
May19 190402 16.02 16.20 15.90 16.08 +0.10 56,542 92,168 +9,735
Jun19 190402 16.40 16.50 16.27 16.48 +0.15 22,993 29,753 -3,022
Jul19 190402 16.67 16.80 16.60 16.77 +0.09 11,556 25,656 +69
Total Volume and Open Interest 187,514 348,912 +2,329
S & P 600(CME)
Jun19 190402 947.20 947.20 947.20 947.20 -4.60      
Sep19 190402 947.80 947.80 947.80 947.80 -4.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190402 1559.00 1562.80 1548.00 1554.40 -5.20 162,455 448,150 -5,548
Sep19 190402 1562.10 1565.50 1552.80 1558.10 -5.10 8 168 +2
Dec19 190402 1561.30 1561.30 1561.30 1561.30 -3.80 0 1 +0
Total Volume and Open Interest 162,463 448,319 -5,546
Nikkei 225(CME)
Jun19 190402 21630 21765 21490 21545 -105 10,905 24,836 +1,197
Sep19 190402 21505 21715 21500 21505 -105 0 1 +0
Total Volume and Open Interest 10,905 24,837 +1,197
Nikkei 225(SGX)
Jun19 190402 21475 21745 21465 21490 +15 78,007 126,498 +0
Sep19 190402 21435 21545 21420 21450 +15 2 171 +1
Dec19 190402 21285 21285 21285 21285 +10 0 4,792 +0
Total Volume and Open Interest 78,521 130,928 -16,327
Nikkei 225 Mini(JPX)
Jun19 190402 21485 21745 21470 21470 +20 904,229 277,877 +1,591
Sep19 190402 21430 21685 21410 21420 +20 11,411 6,548 +440
Dec19 190402 21240 21520 21240 21240 +30 376 2,195 +59
Total Volume and Open Interest 982,355 419,232 +9,926
Nikkei 225(JPX)
Jun19 190402 21480 21750 21470 21470 +20 69,564 276,298 +2,376
Sep19 190402 21430 21670 21420 21420 +20 288 5,962 +59
Dec19 190402 21290 21500 21240 21240 +30 14 38,532 +392
Total Volume and Open Interest 69,896 394,207 +2,867
Nikkei 225(CME) Yen
Jun19 190402 21610 21745 21460 21525 -100 30,249 56,214 +1,866
Sep19 190402 21460 21660 21430 21460 -100 0 13 +0
Dec19 190402 21130 21130 21130 21130 -100      
Total Volume and Open Interest 30,249 56,322 +1,866
Nikkei 225(CME) e-Mini Yen
Jun19 190402 21730 21730 21510 21530 -100 0 2 +0
Sep19 190402 21460 21460 21460 21460 -100      
Dec19 190402 21130 21130 21130 21130 -100      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Apr19 190402 5402.0 5438.5 5396.0 5416.0 +17.5 78,223 314,486 +7,137
May19 190402 5339.5 5365.5 5339.0 5354.0 +17.5 11 6,850 -5
Jun19 190402 5272.0 5295.5 5270.0 5287.0 +17.0 213 32,443 -128
Total Volume and Open Interest 78,447 417,289 +7,004
Hang Seng Index(HKFE)
Apr19 190402 29580 29749 29565 29739 +153 198,927 117,078 +3,726
May19 190402 29370 29527 29352 29522 +155 775 530 +530
Jun19 190402 29226 29390 29221 29388 +151 781 13,752 +26
Total Volume and Open Interest 200,652 143,478 -25,537
DAX(EUREX)
Jun19 190402 11719.5 11829.5 11675.0 11777.0 +73.5 109,949 126,573 +1,960
Sep19 190402 11681.0 11810.5 11681.0 11764.5 +73.0 24 498 -19
Dec19 190402 11753.5 11753.5 11753.5 11753.5 +73.5      
Total Volume and Open Interest 109,973 127,071 +1,941
Mini-DAX(EUREX)
Jun19 190402 11715.0 11829.0 11675.0 11777.0 +73.5 47,142 12,171 -128
Sep19 190402 11696.0 11811.0 11685.0 11764.5 +73.0 40 179 +22
Dec19 190402 11743.0 11753.5 11743.0 11753.5 +73.5      
Total Volume and Open Interest 47,182 12,350 -106
DJ EuroSTOXX 50(EUREX)
Jun19 190402 3316 3336 3305 3321 +10 935,456 4,030,799 +17,016
Sep19 190402 3300 3322 3296 3310 +10 46 26,362 +20
Dec19 190402 3292 3307 3292 3294 +10 6 169,495 +1
Total Volume and Open Interest 935,508 4,241,722 +17,037
Swiss Market Index(EUREX)
Jun19 190402 9367 9384 9340 9359 -18 33,117 182,588 +2,062
Sep19 190402 9325 9327 9325 9327 -19 1 259 +0
Dec19 190402 9308 9308 9308 9308 -18 0 4 +1
Total Volume and Open Interest 33,118 182,851 +2,063
FT-SE 100(EURONEXT)
Jun19 190402 7255.50 7331.00 7255.50 7322.00 +74.00 104,160 678,959 +11,494
Sep19 190402 7217.00 7252.50 7209.50 7252.50 +73.50 1 2,220 +1
Dec19 190402 7214.50 7214.50 7214.50 7214.50 +73.50 0 1,002 +0
Total Volume and Open Interest 104,161 682,181 +11,495
SPI 200(SFE)
Jun19 190402 6203.0 6259.0 6199.0 6233.0 +29.0 48,471 353,643 +1,852
Sep19 190402 6165.0 6165.0 6165.0 6165.0 +29.0 0 2,841 +0
Dec19 190402 6146.0 6146.0 6146.0 6146.0 +29.0 0 2,037 +0
Total Volume and Open Interest 48,566 361,308 +1,852
FTSE MIB(ISE)
Jun19 190402 20985.00 21025.00 20905.00 20973.00 -3.00 22,012 93,527 +1,417
Sep19 190402 20825.00 20900.00 20795.00 20851.00 +2.00 102 425 +35
Dec19 190402 20730.00 20780.00 20670.00 20721.00 +2.00 12 32 +3
Total Volume and Open Interest 22,126 93,984 +1,455
KOSPI 200(KFE)
Jun19 190402 282.55 282.65 282.45 282.50 +1.05 185,928 311,815 -1,298
Sep19 190402 281.90 283.70 281.75 283.00 +1.15 310 3,959 +193
Dec19 190402 282.85 283.15 282.85 283.15 +0.50 0 27,701 +1,300
Total Volume and Open Interest 186,238 363,874 +205
GSCI(CME)
Apr19 190402 441.00 443.20 440.25 442.90 +3.45 27 13,162 -27
May19 190402 444.25 444.25 444.25 444.25 +3.20 0 50 +0
Jun19 190402 444.80 444.80 444.80 444.80 +3.20      
Total Volume and Open Interest 27 13,212 -27
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!