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 Wed April 03, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190403 899.25 903.00 894.75 898.75 -1.25 116,288 298,239 -5,763
Jul19 190403 913.00 916.50 908.50 912.25 -1.25 68,827 215,265 +2,283
Aug19 190403 918.25 922.25 914.50 918.00 -1.50 7,604 24,752 +657
Sep19 190403 924.50 926.50 919.00 922.50 -1.50 5,016 10,045 -508
Nov19 190403 932.00 935.75 928.25 932.00 -0.75 28,369 125,703 -646
Jan20 190403 941.25 945.00 938.00 941.50 -0.75 2,100 14,453 +99
Mar20 190403 947.00 951.25 944.50 947.75 -0.50 1,251 29,827 +71
May20 190403 954.50 957.00 950.50 954.00 -0.50 355 4,802 +30
Jul20 190403 965.00 965.25 959.00 962.50 -0.50 177 6,918 -15
Aug20 190403 964.75 964.75 964.75 964.75 -0.50 2 151 +0
Sep20 190403 963.50 963.50 963.50 963.50 -0.75 1 82 -1
Nov20 190403 968.50 968.50 963.25 966.75 -0.75 239 3,975 +84
Jan21 190403 972.00 972.25 972.00 972.25 +0.75 0 7 +0
Mar21 190403 972.25 972.25 972.25 972.25 +0.75 0 14 +0
Total Volume and Open Interest 230,229 734,329 -3,709
Soybean Meal(CBOT)
May19 190403 310.60 311.90 309.40 311.00 +0.40 63,516 183,119 +137
Jul19 190403 314.20 315.50 313.00 314.70 +0.50 32,147 127,444 +1,422
Aug19 190403 315.40 316.90 314.50 316.20 +0.50 5,176 23,215 +359
Sep19 190403 317.20 318.30 316.00 317.50 +0.40 2,604 19,341 +119
Oct19 190403 318.50 319.40 317.20 318.70 +0.50 1,859 18,923 -38
Dec19 190403 320.50 321.90 319.60 321.20 +0.50 11,759 55,570 +127
Jan20 190403 322.00 322.90 320.70 322.20 +0.40 906 6,054 +138
Mar20 190403 323.00 323.30 321.00 322.70 +0.60 1,043 13,011 +41
May20 190403 323.40 323.50 321.60 322.80 +0.60 400 7,012 +103
Jul20 190403 324.00 324.90 323.00 324.10 +0.60 344 3,128 +134
Total Volume and Open Interest 119,921 459,205 +2,630
Soybean Oil(CBOT)
May19 190403 28.94 29.07 28.74 28.80 -0.16 59,957 171,185 -2,909
Jul19 190403 29.28 29.40 29.07 29.13 -0.16 40,679 132,794 +489
Aug19 190403 29.40 29.54 29.22 29.28 -0.16 10,413 30,027 +676
Sep19 190403 29.54 29.70 29.38 29.45 -0.15 4,701 22,803 +754
Oct19 190403 29.71 29.82 29.53 29.59 -0.16 2,643 12,598 +246
Dec19 190403 30.01 30.15 29.81 29.90 -0.15 13,983 82,926 +1,519
Jan20 190403 30.35 30.38 30.07 30.14 -0.16 1,052 8,070 +228
Mar20 190403 30.67 30.67 30.36 30.46 -0.16 1,801 12,724 -174
May20 190403 30.73 31.00 30.71 30.77 -0.16 761 3,049 +98
Jul20 190403 31.06 31.26 31.01 31.08 -0.13 59 1,530 +11
Total Volume and Open Interest 136,111 480,553 +938
Canola(WCE)
May19 190403 458.0 458.6 454.3 455.4 -3.3 7,802 94,670 -203
Jul19 190403 465.2 466.6 462.2 463.3 -3.4 5,260 61,099 -331
Nov19 190403 477.0 478.0 473.8 475.0 -2.7 1,248 29,423 -224
Jan20 190403 483.9 484.5 480.5 481.6 -2.7 220 4,184 +93
Mar20 190403 488.3 489.5 486.1 486.6 -2.6 67 830 +16
Total Volume and Open Interest 14,597 190,605 -649
Corn(CBOT)
May19 190403 361.25 364.75 360.50 362.75 +1.25 239,354 713,019 -33,153
Jul19 190403 370.75 374.25 370.00 372.00 +1.25 127,059 462,910 +5,510
Sep19 190403 379.25 382.50 378.75 380.50 +1.25 48,373 229,753 -4,359
Dec19 190403 389.50 392.75 389.00 390.75 +1.25 74,491 276,592 -6,462
Mar20 190403 404.00 406.00 403.25 405.00 +1.25 10,423 69,945 +1,931
May20 190403 411.00 413.50 411.00 412.75 +1.25 3,124 11,997 +245
Jul20 190403 416.75 419.00 416.50 418.75 +1.75 7,132 28,463 +1,671
Sep20 190403 410.00 413.25 409.75 412.25 +2.75 864 4,344 +324
Dec20 190403 411.50 414.75 411.50 414.75 +3.00 5,217 18,808 +2,195
Mar21 190403 419.00 422.25 419.00 422.25 +3.00 18 183 +15
Total Volume and Open Interest 516,242 1,817,042 -31,965
Wheat(CBOT)
May19 190403 463.00 472.75 463.00 471.00 +7.00 61,267 218,925 -1,707
Jul19 190403 467.50 476.75 467.25 474.50 +6.00 36,078 136,304 +891
Sep19 190403 475.25 483.50 474.75 481.75 +5.75 11,632 57,011 +1,276
Dec19 190403 489.00 497.00 488.75 495.25 +5.50 7,820 64,001 +1,204
Mar20 190403 502.75 510.00 502.50 508.50 +5.25 1,860 9,919 +128
May20 190403 510.50 516.25 509.50 515.50 +5.25 580 3,376 +105
Total Volume and Open Interest 119,682 496,832 +2,120
Wheat(KCBT)
May19 190403 431.75 438.75 430.75 436.75 +3.50 29,346 151,409 -4,274
Jul19 190403 436.50 445.75 436.50 443.50 +2.75 15,818 107,331 +3,179
Sep19 190403 449.25 456.50 449.00 454.75 +3.25 5,244 34,942 +754
Dec19 190403 470.00 477.00 469.25 474.75 +2.75 4,965 31,318 +265
Mar20 190403 490.50 494.75 487.00 493.00 +3.25 1,566 5,513 +333
May20 190403 499.75 505.00 498.50 503.75 +3.00 158 2,470 +47
Jul20 190403 507.50 512.25 506.00 511.25 +3.00 85 1,513 +26
Total Volume and Open Interest 57,185 335,522 +332
Wheat(MGE)
May19 190403 541.75 547.00 532.25 534.75 -7.00 3,786 27,604 -706
Jul19 190403 547.25 553.00 539.75 542.25 -5.50 2,141 17,164 +851
Sep19 190403 555.50 560.00 549.50 551.75 -4.50 800 9,050 +99
Dec19 190403 569.50 573.75 564.00 566.25 -3.75 374 5,755 +145
Mar20 190403 583.00 586.50 578.00 579.75 -4.00 148 1,500 +58
May20 190403 590.00 590.00 585.25 587.00 -3.25 2 65 +1
Total Volume and Open Interest 7,255 61,159 +452
Oats(CBOT)
May19 190403 277.50 288.75 277.25 285.25 +7.25 697 2,971 +35
Jul19 190403 274.00 280.00 274.00 277.25 +2.75 318 1,381 +153
Sep19 190403 269.50 269.50 268.50 268.50 +1.50 25 91 +9
Dec19 190403 259.00 265.00 257.50 259.75 +1.25 37 771 +23
Total Volume and Open Interest 1,077 5,241 +220
Rough Rice(CBOT)
May19 190403 10.78 10.81 10.65 10.67 -0.13 334 6,802 -145
Jul19 190403 10.94 10.95 10.82 10.84 -0.12 226 1,137 +107
Sep19 190403 10.85 10.85 10.81 10.81 -0.09 0 41 +0
Nov19 190403 10.88 10.88 10.88 10.88 -0.10 0 10 +0
Total Volume and Open Interest 560 7,996 -38
Live Cattle(CME)
Apr19 190403 126.450 126.730 125.550 125.785 -0.500 6,731 39,890 -2,196
Jun19 190403 119.800 119.930 118.700 119.000 -0.650 26,614 200,542 -878
Aug19 190403 116.350 116.635 115.480 115.785 -0.465 15,019 94,892 +718
Oct19 190403 116.850 117.080 116.080 116.385 -0.400 8,252 67,395 +766
Dec19 190403 120.150 120.400 119.550 119.930 -0.250 4,208 25,034 +222
Feb20 190403 122.135 122.450 121.635 122.080 -0.055 835 5,745 +35
Total Volume and Open Interest 61,973 438,030 -1,204
Feeder Cattle(CME)
Apr19 190403 145.000 145.250 143.800 144.750 -0.100 1,784 6,476 -350
May19 190403 147.900 148.250 146.600 147.285 -0.515 6,192 22,684 +220
Aug19 190403 155.300 155.350 153.850 154.350 -0.900 4,031 14,466 +166
Sep19 190403 156.580 156.735 155.350 155.985 -0.865 1,539 3,438 +196
Oct19 190403 157.450 157.450 155.750 157.035 -0.665 692 2,833 +151
Nov19 190403 157.535 157.650 155.685 157.500 -0.350 276 1,022 +43
Jan20 190403 153.535 154.285 152.485 154.200 -0.335 72 341 +33
Total Volume and Open Interest 14,593 51,262 +461
Lean Hogs(CME)
Apr19 190403 79.230 79.730 78.785 79.080 +0.130 6,396 22,146 -1,250
May19 190403 84.500 88.500 84.285 88.400 +4.400 518 2,764 -27
Jun19 190403 92.100 95.080 92.100 94.850 +3.350 29,966 81,662 -1,797
Jul19 190403 95.385 97.385 95.285 97.285 +2.250 8,925 28,082 +304
Aug19 190403 95.750 97.580 95.750 97.480 +1.945 8,629 36,015 -42
Oct19 190403 83.680 86.250 83.680 86.135 +2.585 8,914 47,913 +5
Dec19 190403 75.300 78.180 75.250 77.900 +2.700 6,731 36,004 -508
Feb20 190403 75.385 77.830 75.385 77.350 +2.065 1,445 12,896 -8
Total Volume and Open Interest 72,447 279,572 -3,246
Class III Milk(CME)
Mar19 190402 15.07 15.07 15.06 15.06 unch 75 4,131 -182
Apr19 190403 15.81 15.96 15.75 15.80 -0.05 292 3,519 -47
May19 190403 15.70 15.76 15.61 15.67 -0.03 345 3,686 -47
Jun19 190403 15.85 15.92 15.76 15.80 -0.05 120 3,087 +36
Jul19 190403 16.14 16.21 16.06 16.11 -0.02 51 2,070 -26
Aug19 190403 16.40 16.42 16.30 16.36 +0.01 47 1,473 +7
Sep19 190403 16.59 16.59 16.49 16.56 +0.01 120 1,946 +46
Oct19 190403 16.51 16.52 16.46 16.50 -0.04 20 1,294 +2
Nov19 190403 16.38 16.43 16.36 16.39 -0.04 5 1,346 +2
Dec19 190403 16.23 16.30 16.23 16.27 +0.01 56 1,183 -6
Jan20 190403 15.89 15.92 15.89 15.89 unch 14 58 +1
Feb20 190403 15.88 15.88 15.88 15.88 -0.02 14 63 +0
Mar20 190403 15.88 15.88 15.88 15.88 -0.02 14 82 +0
Total Volume and Open Interest 1,221 24,099 +104
Cocoa(ICE)
May19 190403 2374 2394 2349 2376 +20 31,198 75,539 -8,402
Jul19 190403 2361 2394 2349 2375 +25 25,634 63,416 +4,617
Sep19 190403 2366 2398 2353 2380 +29 10,119 35,306 +863
Dec19 190403 2367 2396 2357 2378 +26 5,509 38,116 -784
Mar20 190403 2372 2398 2365 2382 +25 2,189 23,454 +592
May20 190403 2381 2405 2373 2390 +24 1,643 15,193 +1,014
Jul20 190403 2391 2413 2387 2400 +24 541 2,308 +144
Total Volume and Open Interest 76,853 258,085 -1,959
Coffee "C"(ICE)
May19 190403 91.65 95.85 91.30 95.35 +3.70 41,549 149,807 -3,228
Jul19 190403 94.25 98.35 93.85 97.85 +3.65 28,059 81,913 +4,107
Sep19 190403 96.95 100.90 96.55 100.45 +3.55 9,155 49,545 +1,284
Dec19 190403 100.95 104.70 100.50 104.25 +3.45 6,166 31,903 -467
Mar20 190403 104.80 108.55 104.45 108.10 +3.45 3,725 15,618 -693
May20 190403 107.15 111.05 106.95 110.60 +3.45 1,953 14,027 +914
Total Volume and Open Interest 91,736 357,447 +2,158
Orange Juice(ICE)
May19 190403 122.50 123.20 119.75 120.40 -1.25 883 11,545 -406
Jul19 190403 124.10 124.45 121.50 122.10 -1.05 257 5,209 +234
Sep19 190403 125.55 125.55 123.50 123.55 -1.00 6 1,346 +0
Nov19 190403 127.35 127.35 125.35 125.35 -0.80 3 656 +0
Jan20 190403 129.25 129.25 127.10 127.10 -0.90 0 180 +0
Mar20 190403 131.35 131.35 128.90 128.90 -0.80 0 179 +0
Total Volume and Open Interest 1,149 19,332 -172
Sugar #11(ICE)
May19 190403 12.65 12.69 12.38 12.42 -0.24 76,511 312,902 -4,244
Jul19 190403 12.80 12.84 12.53 12.55 -0.25 36,998 218,164 +1,394
Oct19 190403 13.11 13.15 12.85 12.86 -0.25 16,493 181,706 +500
Mar20 190403 13.94 13.98 13.72 13.73 -0.22 6,782 109,920 +1,582
May20 190403 14.06 14.06 13.83 13.85 -0.21 2,135 29,725 +119
Jul20 190403 14.14 14.14 13.95 13.95 -0.20 1,028 19,680 +108
Oct20 190403 14.31 14.31 14.13 14.13 -0.18 668 23,681 +112
Mar21 190403 14.87 14.87 14.68 14.68 -0.19 71 6,908 +52
Total Volume and Open Interest 140,846 906,726 -254
London Cocoa(LCE)
May19 190403 1765 1783 1760 1780 +10 11,086 69,067 -2,276
Jul19 190403 1719 1725 1709 1724 +2 9,172 46,559 -755
Sep19 190403 1700 1704 1689 1703 +2 4,626 38,145 +75
Dec19 190403 1690 1694 1682 1693 +1 4,517 60,480 +565
Mar20 190403 1687 1693 1681 1692 +2 2,434 31,404 -504
May20 190403 1688 1693 1683 1693 +2 858 18,776 +445
Jul20 190403 1693 1698 1689 1698 +2 350 10,154 +122
Total Volume and Open Interest 33,225 285,298 -2,348
London Sugar(LCE)
May19 190403 331.10 333.50 326.60 327.20 -3.90 12,557 30,060 -3,074
Aug19 190403 339.00 339.90 334.90 335.80 -3.40 8,673 36,897 +1,087
Oct19 190403 346.30 346.70 341.70 342.70 -3.70 3,158 17,239 +998
Dec19 190403 356.30 357.20 352.20 353.10 -4.00 1,742 7,359 +715
Mar20 190403 366.30 367.00 362.00 362.80 -4.20 481 5,978 +254
Total Volume and Open Interest 26,757 100,164 +30
Cotton(ICE)
May19 190403 77.27 77.93 76.91 77.05 -0.22 17,584 85,892 -2,424
Jul19 190403 77.99 78.69 77.66 77.77 -0.26 13,468 65,333 +1,911
Oct19 190403 76.67 76.67 76.67 76.67 -0.12 0 12 +0
Dec19 190403 76.13 76.63 76.13 76.25 -0.02 6,226 65,227 +2,191
Mar20 190403 76.74 76.93 76.65 76.68 -0.06 429 8,686 +190
May20 190403 76.81 76.81 76.81 76.81 +0.06 25 443 -11
Total Volume and Open Interest 37,920 227,930 +2,044
Lumber(CME)
May19 190403 356.0 367.2 356.0 365.2 +5.3 384 1,895 +40
Jul19 190403 360.8 370.2 360.8 368.9 +5.1 126 729 +61
Sep19 190403 369.9 369.9 361.9 369.9 +5.1 2 130 +1
Nov19 190403 370.0 370.0 367.9 367.9 +5.1 1 21 +1
Total Volume and Open Interest 513 2,775 +103
Crude Oil(NYM)
May19 190403 62.64 62.99 62.05 62.46 -0.12 670,808 405,918 +2,242
Jun19 190403 62.70 63.04 62.11 62.52 -0.09 172,804 275,042 +1,731
Jul19 190403 62.67 63.06 62.13 62.55 -0.05 66,590 146,367 +60
Aug19 190403 62.55 63.01 62.11 62.55 unch 51,621 108,459 -607
Sep19 190403 62.47 62.93 62.04 62.48 +0.03 65,213 140,119 -2,785
Oct19 190403 62.29 62.71 61.93 62.31 +0.04 30,664 91,666 +3,231
Nov19 190403 62.33 62.41 61.65 62.08 +0.04 26,035 64,945 +964
Dec19 190403 61.83 62.26 61.35 61.80 +0.04 83,435 195,634 -1,588
Jan20 190403 61.76 61.84 61.08 61.49 +0.04 8,913 56,629 +804
Feb20 190403 61.40 61.60 60.80 61.16 +0.04 3,152 29,081 +625
Mar20 190403 61.13 61.28 60.42 60.83 +0.05 11,299 43,605 -1,793
Apr20 190403 60.68 60.73 60.09 60.52 +0.06 2,660 15,482 +337
May20 190403 60.35 60.45 59.80 60.22 +0.07 1,496 18,350 +208
Jun20 190403 60.18 60.36 59.47 59.93 +0.05 19,420 64,380 +1,258
Jul20 190403 59.25 59.67 59.25 59.62 +0.06 891 14,810 +111
Aug20 190403 59.46 59.48 59.00 59.33 +0.06 1,349 8,039 +83
Total Volume and Open Interest 1,265,464 1,967,926 +11,018
e-miNY Crude Oil(NYM)
May19 190403 62.600 62.975 62.075 62.450 -0.125 13,488 1,844 +380
Jun19 190403 62.600 63.025 62.150 62.525 -0.075 331 311 -25
Jul19 190403 62.925 63.025 62.200 62.550 -0.050 33 235 +24
Aug19 190403 62.700 62.725 62.375 62.550 unch 0 92 +0
Sep19 190403 62.750 62.750 62.075 62.475 +0.025 9 70 -1
Oct19 190403 62.500 62.500 62.200 62.300 +0.025 2 25 +1
Nov19 190403 62.075 62.300 61.950 62.075 +0.025 5 48 +3
Dec19 190403 61.950 61.950 61.650 61.800 +0.050 11 135 -1
Jan20 190403 61.500 61.725 61.325 61.500 +0.050 3 28 +1
Feb20 190403 61.150 61.150 61.000 61.150 +0.025 0 21 +0
Total Volume and Open Interest 13,883 2,923 +381
NY Harbor ULSD(NYM)
May19 190403 201.00 202.21 198.86 200.68 -0.21 49,481 116,144 -1,481
Jun19 190403 201.27 202.56 199.36 201.11 -0.16 33,967 72,264 +1,959
Jul19 190403 201.97 203.02 199.99 201.66 -0.16 13,899 32,150 +1,908
Aug19 190403 203.18 203.78 200.78 202.40 -0.21 7,048 23,117 +884
Sep19 190403 204.35 204.77 201.82 203.40 -0.26 4,907 26,100 +501
Oct19 190403 204.94 205.68 203.02 204.33 -0.23 2,439 14,904 +50
Nov19 190403 205.71 206.42 203.66 205.14 -0.18 1,522 12,009 +220
Dec19 190403 206.31 207.06 204.22 205.83 -0.13 7,835 34,561 +912
Jan20 190403 207.00 207.59 204.96 206.45 -0.07 1,423 9,978 +213
Feb20 190403 206.12 207.49 204.99 206.40 -0.03 554 8,509 +16
Mar20 190403 205.82 206.40 204.65 205.78 -0.04 278 5,248 -23
Apr20 190403 205.00 205.31 203.07 204.44 -0.03 250 2,906 +77
May20 190403 203.47 203.49 203.43 203.43 -0.02 203 1,611 +83
Jun20 190403 203.26 203.70 201.30 202.79 -0.01 1,199 7,941 +432
Total Volume and Open Interest 126,368 380,868 +5,949
RBOB Gasoline(NYM)
May19 190403 192.91 195.27 192.19 195.12 +2.27 65,324 142,538 -5,419
Jun19 190403 191.35 193.29 190.42 193.10 +1.81 52,692 76,183 +4,420
Jul19 190403 189.60 191.29 188.55 191.10 +1.55 26,026 48,424 +719
Aug19 190403 188.15 189.01 186.56 188.87 +1.35 14,064 29,822 -213
Sep19 190403 185.48 186.25 183.94 186.17 +1.18 10,265 37,336 +373
Oct19 190403 172.75 172.75 170.85 172.60 +0.73 5,469 21,366 +464
Nov19 190403 170.07 170.19 168.09 169.67 +0.47 2,400 12,765 +58
Dec19 190403 168.14 168.50 166.24 167.74 +0.23 4,452 27,526 +259
Jan20 190403 167.29 167.92 165.81 167.12 +0.07 1,069 9,832 -84
Feb20 190403 167.10 167.61 166.50 167.51 -0.03 94 1,153 -9
Total Volume and Open Interest 182,194 411,110 +662
e-miNY RBOB Gasoline(NYM)
May19 190403 195.12 195.12 195.12 195.12 +2.27 1 1 +1
Jun19 190403 193.10 193.10 193.10 193.10 +1.81      
Jul19 190403 191.10 191.10 191.10 191.10 +1.55      
Aug19 190403 188.87 188.87 188.87 188.87 +1.35      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
May19 190403 2.692 2.697 2.658 2.677 -0.007 129,455 272,382 -3,996
Jun19 190403 2.731 2.733 2.700 2.715 -0.007 48,328 110,786 +3,436
Jul19 190403 2.784 2.785 2.753 2.764 -0.011 42,401 100,258 -2,649
Aug19 190403 2.808 2.809 2.780 2.791 -0.010 19,421 65,838 +33
Sep19 190403 2.801 2.805 2.777 2.789 -0.009 24,750 137,426 +3,439
Oct19 190403 2.822 2.826 2.798 2.810 -0.008 30,666 93,189 -4,987
Nov19 190403 2.873 2.876 2.855 2.870 -0.003 12,132 62,010 +231
Dec19 190403 3.019 3.021 3.003 3.018 +0.003 14,269 60,948 +2,816
Jan20 190403 3.106 3.114 3.091 3.107 +0.004 12,005 47,234 +356
Feb20 190403 3.050 3.052 3.034 3.049 +0.004 1,590 21,625 +106
Mar20 190403 2.924 2.931 2.911 2.926 +0.002 4,893 34,341 -798
Apr20 190403 2.622 2.633 2.617 2.633 +0.008 4,077 35,961 +57
May20 190403 2.586 2.594 2.576 2.594 +0.009 3,159 21,653 +259
Jun20 190403 2.607 2.619 2.603 2.619 +0.009 1,115 13,037 -25
Jul20 190403 2.635 2.646 2.628 2.646 +0.008 124 10,209 -51
Aug20 190403 2.637 2.648 2.633 2.648 +0.008 76 8,651 -2
Total Volume and Open Interest 350,875 1,169,191 -1,486
Brent Crude Oil(ICE)
Jun19 190403 69.47 69.96 68.80 69.31 -0.06 320,766 542,963 -7,862
Jul19 190403 69.02 69.50 68.41 68.91 -0.02 132,390 273,429 +11,764
Aug19 190403 68.67 69.13 68.10 68.59 -0.01 76,004 157,056 +540
Sep19 190403 68.37 68.82 67.81 68.28 -0.02 71,817 197,113 -3,994
Oct19 190403 68.12 68.52 67.52 68.00 -0.02 38,354 98,601 +2,294
Nov19 190403 67.88 68.28 67.29 67.75 -0.03 27,496 120,567 +845
Dec19 190403 67.61 68.03 67.03 67.50 -0.02 94,280 253,569 -3,228
Jan20 190403 67.68 67.76 66.80 67.26 -0.02 7,379 62,644 -1,683
Feb20 190403 67.44 67.54 66.58 67.03 -0.03 3,626 45,106 +295
Mar20 190403 66.83 66.83 66.83 66.83 -0.03 6,699 35,988 -338
Apr20 190403 66.36 66.63 66.35 66.63 -0.02 2,033 22,364 +600
May20 190403 66.42 66.42 66.42 66.42 -0.02 2,204 21,103 +273
Jun20 190403 66.53 66.69 65.73 66.20 -0.01 16,438 86,042 +1,504
Jul20 190403 66.00 66.00 66.00 66.00 unch 605 15,411 +115
Total Volume and Open Interest 842,954 2,285,074 -4
Gas Oil(ICE)
Apr19 190403 614.50 618.75 608.25 611.00 -2.75 45,374 91,661 -4,556
May19 190403 616.50 620.50 610.50 613.00 -2.50 87,482 157,933 +1,048
Jun19 190403 618.75 623.00 613.50 616.00 -2.25 70,914 123,892 +699
Jul19 190403 621.75 625.25 616.00 618.50 -2.00 24,310 64,515 +2,704
Aug19 190403 624.75 627.50 618.50 620.75 -2.25 9,228 45,812 +250
Sep19 190403 626.50 630.00 621.50 623.50 -2.25 10,393 54,090 +1,200
Oct19 190403 630.25 633.00 624.50 626.50 -2.25 7,566 42,459 +145
Nov19 190403 631.00 632.75 624.50 626.75 -2.00 2,717 24,251 +19
Dec19 190403 630.00 632.50 624.25 626.25 -2.00 19,532 109,292 +3,796
Jan20 190403 631.25 632.25 624.25 626.25 -2.25 3,007 24,898 +411
Total Volume and Open Interest 294,945 929,423 +6,797
Ethanol(CBOT)
May19 190403 1.338 1.340 1.308 1.313 -0.019 237 788 +36
Jun19 190403 1.345 1.345 1.322 1.322 -0.016 101 388 +37
Jul19 190403 1.344 1.345 1.328 1.328 -0.015 52 90 +3
Aug19 190403 1.347 1.349 1.333 1.333 -0.015 9 9 -1
Sep19 190403 1.336 1.336 1.336 1.336 -0.007 8 12 +0
Oct19 190403 1.328 1.328 1.328 1.328 -0.007 6 6 +6
Nov19 190403 1.328 1.328 1.328 1.328 -0.007      
Dec19 190403 1.354 1.354 1.354 1.354 -0.007 0 20 +0
Total Volume and Open Interest 429 1,406 +79
WTI Crude Oil(ICE)
May19 190403 62.50 62.98 62.06 62.46 -0.12 38,492 46,960 -117
Jun19 190403 62.63 63.00 62.14 62.52 -0.09 61,072 116,649 -978
Jul19 190403 62.81 63.00 62.16 62.55 -0.05 30,877 36,501 +588
Aug19 190403 62.77 62.96 62.12 62.55 unch 18,698 26,006 +702
Sep19 190403 62.70 62.84 62.06 62.48 +0.03 18,609 43,409 +3,386
Oct19 190403 62.52 62.66 61.93 62.31 +0.04 6,062 23,481 +19
Nov19 190403 62.31 62.42 61.71 62.08 +0.04 2,143 6,815 -271
Dec19 190403 62.06 62.16 61.39 61.80 +0.04 20,374 120,481 -889
Jan20 190403 61.73 61.84 61.49 61.49 +0.04 903 6,883 -386
Feb20 190403 61.16 61.16 61.16 61.16 +0.04 253 6,636 +36
Mar20 190403 60.83 60.83 60.83 60.83 +0.05 424 10,976 -200
Apr20 190403 60.52 60.52 60.52 60.52 +0.06 64 4,223 -34
May20 190403 60.22 60.22 60.22 60.22 +0.07 124 2,533 -33
Jun20 190403 60.17 60.17 59.77 59.93 +0.05 5,058 33,145 +1,891
Jul20 190403 59.62 59.62 59.62 59.62 +0.06 10 2,916 +0
Aug20 190403 59.33 59.33 59.33 59.33 +0.06 1 3,536 +0
Total Volume and Open Interest 208,828 587,206 +3,655
US Dollar Index(ICE)
Jun19 190403 96.885 96.890 96.525 96.662 -0.260 14,049 48,678 +1,311
Sep19 190403 96.250 96.255 96.050 96.152 -0.255 90 730 +10
Dec19 190403 95.652 95.652 95.652 95.652 -0.255 119 295 +110
Total Volume and Open Interest 14,258 49,759 +1,431
Australian Dollar(CME)
Jun19 190403 70.80 71.41 70.65 71.28 +0.54 96,038 142,924 -298
Sep19 190403 70.94 71.49 70.83 71.41 +0.54 17 310 +0
Dec19 190403 71.21 71.54 71.21 71.54 +0.53 1 201 +1
Total Volume and Open Interest 96,587 144,599 -447
British Pound(CME)
Jun19 190403 131.82 132.45 131.69 132.06 +0.43 112,478 143,855 -2,091
Sep19 190403 132.43 132.98 132.38 132.63 +0.43 94 624 +30
Dec19 190403 133.24 133.28 133.18 133.18 +0.43 3 206 +1
Total Volume and Open Interest 113,886 146,930 -2,039
Canadian Dollar(CME)
Jun19 190403 75.13 75.35 75.03 75.11 +0.04 81,982 142,816 -1,296
Sep19 190403 75.50 75.50 75.26 75.27 +0.05 91 3,184 +18
Dec19 190403 75.46 75.64 75.42 75.42 +0.05 93 1,955 +65
Mar20 190403 75.72 75.72 75.55 75.55 +0.05 4 189 +1
Total Volume and Open Interest 82,548 149,439 -1,181
Japanese Yen(CME)
Jun19 190403 90.32 90.44 90.14 90.23 -0.07 107,412 154,127 +2,750
Sep19 190403 91.01 91.01 90.84 90.88 -0.07 65 292 +4
Dec19 190403 91.51 91.51 91.51 91.51 -0.08 90 324 +80
Total Volume and Open Interest 110,132 157,433 +2,463
Swiss Franc(CME)
Jun19 190403 100.90 101.18 100.83 100.93 +0.06 30,856 73,637 +695
Sep19 190403 101.79 101.97 101.71 101.79 +0.06 0 41 +0
Dec19 190403 102.67 102.80 102.67 102.67 +0.06 0 18 +0
Total Volume and Open Interest 30,856 73,712 +695
EuroFX(CME)
Jun19 190403 112.72 113.26 112.72 113.10 +0.40 176,889 479,024 +4,074
Sep19 190403 113.61 114.10 113.61 113.96 +0.41 598 8,795 +165
Dec19 190403 114.62 114.84 114.59 114.80 +0.42 71 2,133 -32
Total Volume and Open Interest 178,813 494,697 +4,451
Mexican Peso(CME)
Apr19 190403 520.13 520.13 519.38 519.38 unch 0 38 +0
May19 190403 517.13 517.13 517.13 517.13 unch      
Total Volume and Open Interest 54,516 229,176 +343
Brazilian Real(CME)
May19 190403 259.05 260.25 257.15 257.80 -1.05 1,708 29,355 +139
Jun19 190403 258.85 259.55 256.65 257.20 -1.10 38 838 -14
Jul19 190403 256.70 258.35 256.45 256.70 -1.00 0 6 +0
Aug19 190403 256.00 257.50 255.90 256.00 -0.95      
Total Volume and Open Interest 1,746 30,199 +125
30-Year T-Bonds(CBOT)
Jun19 190403 148~130 148~160 147~100 147~160 -0~260 330,944 956,664 -14,547
Sep19 190403 147~140 147~270 146~240 146~290 -0~250 0 11 +0
Dec19 190403 146~040 146~040 146~040 146~040 -0~250      
Total Volume and Open Interest 330,944 956,675 -14,547
10-Year T-Notes(CBOT)
Jun19 190403 123~260 123~270 123~130 123~160 -0~085 1,761,109 3,894,755 +34,409
Sep19 190403 123~285 124~020 123~200 123~235 -0~080 14 117 +0
Dec19 190403 123~235 123~235 123~235 123~235 -0~080      
Total Volume and Open Interest 1,761,123 3,894,872 +34,409
5-Year T-Notes(CBOT)
Jun19 190403 115~204 115~212 115~126 115~152 -0~044 1,133,590 4,236,249 -19,119
Sep19 190403 115~202 115~220 115~150 115~180 -0~036 0 1 +0
Dec19 190403 115~180 115~180 115~180 115~180 -0~036      
Total Volume and Open Interest 1,133,590 4,236,250 -19,119
2 Year T-Notes(CBOT)
Jun19 190403 106~155 106~160 106~130 106~136 -0~014 534,362 3,218,991 +28,853
Sep19 190403 106~191 106~195 106~184 106~191 -0~015 479 475 +475
Dec19 190403 106~191 106~191 106~191 106~191 -0~015      
Total Volume and Open Interest 534,841 3,219,466 +29,328
Eurodollars(CME)
Jun19 190403 97.435 97.440 97.425 97.430 -0.010 279,953 1,452,790 -376
Sep19 190403 97.515 97.515 97.485 97.495 -0.015 348,223 1,251,888 -4,079
Dec19 190403 97.545 97.550 97.505 97.520 -0.020 574,998 1,584,454 -38,632
Mar20 190403 97.655 97.660 97.605 97.620 -0.025 354,669 1,042,406 -32,483
Jun20 190403 97.730 97.740 97.680 97.700 -0.025 341,623 1,098,906 -19,229
Sep20 190403 97.790 97.795 97.735 97.755 -0.025 251,687 920,078 +8,497
Dec20 190403 97.805 97.810 97.750 97.775 -0.020 332,165 1,083,654 +13,867
Mar21 190403 97.830 97.840 97.775 97.805 -0.020 174,020 666,883 +1,886
Jun21 190403 97.830 97.840 97.775 97.800 -0.020 127,035 552,052 -938
Sep21 190403 97.830 97.835 97.775 97.800 -0.020 97,070 461,840 +8,825
Dec21 190403 97.810 97.815 97.755 97.780 -0.020 164,027 535,111 +7,195
Mar22 190403 97.790 97.795 97.735 97.760 -0.025 94,409 367,646 +1,567
Jun22 190403 97.760 97.770 97.710 97.730 -0.025 71,089 292,493 -8,279
Sep22 190403 97.735 97.740 97.685 97.705 -0.025 44,621 192,318 +1,968
Dec22 190403 97.705 97.705 97.650 97.670 -0.025 34,057 176,757 -1,934
Mar23 190403 97.670 97.675 97.620 97.635 -0.030 30,519 101,517 +1,201
Jun23 190403 97.635 97.640 97.585 97.600 -0.035 23,234 66,243 -460
Sep23 190403 97.605 97.605 97.555 97.565 -0.035 26,184 80,197 -63
Total Volume and Open Interest 3,523,568 12,528,638 -41,367
Ultra T-Bond(CBOT)
Jun19 190403 166~09 166~11 164~17 164~23 -1~09 148,178 1,171,874 +409
Sep19 190403 165~08 166~24 165~07 165~08 -1~08      
Dec19 190403 165~20 165~20 165~20 165~20 -1~08      
Total Volume and Open Interest 148,178 1,171,874 +409
Ultra 10-Yr T-Note(CBOT)
Jun19 190403 132~025 132~045 131~165 131~205 -0~125 208,820 734,587 +4,197
Sep19 190403 132~010 132~150 132~010 132~010 -0~125      
Dec19 190403 132~010 132~010 132~010 132~010 -0~125      
Total Volume and Open Interest 208,820 734,587 +4,197
30 Day Federal Funds(CBOT)
Apr19 190403 97.595 97.595 97.590 97.590 -0.003 36,120 230,394 -1,643
May19 190403 97.605 97.605 97.595 97.600 -0.005 29,434 260,336 -2,802
Jun19 190403 97.615 97.620 97.610 97.610 -0.005 15,608 105,000 +3,995
Jul19 190403 97.640 97.640 97.630 97.630 -0.005 48,367 201,928 +413
Aug19 190403 97.660 97.660 97.645 97.650 -0.005 40,685 138,738 +2,715
Sep19 190403 97.685 97.685 97.670 97.675 -0.010 13,596 45,557 +717
Total Volume and Open Interest 350,066 1,770,562 +3,169
Japanese Govt Bonds(SGX)
Jun19 190403 152.98 153.06 152.81 152.89 -0.08 843 18,633 -303
Sep19 190403 152.88 152.88 152.88 152.88 -0.08      
Dec19 190403 152.88 152.88 152.88 152.88 -0.08      
Total Volume and Open Interest 843 18,633 -303
Euro-Buxl(EUREX)
Jun19 190403 190.36 190.68 187.76 188.48 -2.44 56,819 243,438 -5,171
Sep19 190403 186.66 186.96 186.50 186.96 -2.44 205 1,540 +0
Dec19 190403 186.08 186.08 186.08 186.08 -2.44      
Total Volume and Open Interest 57,024 244,978 -5,171
Euro-Bund(EUREX)
Jun19 190403 165.93 166.00 165.18 165.40 -0.71 730,962 1,878,640 -29,684
Sep19 190403 168.22 168.22 167.37 167.58 -0.77 5,947 26,796 +469
Dec19 190403 165.33 165.33 165.33 165.33 -0.71      
Total Volume and Open Interest 736,909 1,905,436 -29,215
Euro-Bobl(EUREX)
Jun19 190403 133.08 133.11 132.84 132.92 -0.23 504,247 1,386,254 +4,392
Sep19 190403 132.82 132.82 132.82 132.82 -0.23 2 4,619 +30
Dec19 190403 133.29 133.29 133.29 133.29 -0.23      
Total Volume and Open Interest 504,249 1,390,873 +4,422
Euro-Schatz(EUREX)
Jun19 190403 112.00 112.00 111.92 111.93 -0.06 410,899 1,845,819 -12,036
Sep19 190403 111.89 111.89 111.89 111.89 -0.06 0 5,129 +0
Dec19 190403 111.04 111.04 111.04 111.04 -0.06      
Total Volume and Open Interest 410,899 1,850,948 -12,036
3-Mth Euribor(EUREX)
Jun19 190403 100.310 100.310 100.310 100.310 unch 0 1,976 +183
Sep19 190403 100.315 100.315 100.315 100.315 unch 0 2,278 +0
Dec19 190403 100.310 100.310 100.310 100.310 -0.005 0 2,795 +0
Total Volume and Open Interest 4 11,526 +183
Long Gilt(LIFFE)
Jun19 190403 128~18 128~21 128~03 128~15 -0~28 165,707 661,789 +2,374
Sep19 190403 127~17 127~17 127~17 127~17 -0~27 4 57 +4
Total Volume and Open Interest 165,711 661,846 +2,378
3-Mth Short Sterling(LIFFE)
Jun19 190403 99.17 99.17 99.15 99.15 -0.02 49,203 485,507 -4,757
Sep19 190403 99.17 99.17 99.14 99.15 -0.03 48,598 521,728 +1,450
Dec19 190403 99.14 99.14 99.11 99.12 -0.04 81,755 619,905 -12,737
Mar20 190403 99.14 99.14 99.09 99.11 -0.07 57,000 431,636 +7,433
Jun20 190403 99.11 99.12 99.06 99.08 -0.07 63,164 407,466 +7,411
Sep20 190403 99.08 99.08 99.01 99.04 -0.08 51,710 343,844 +1,123
Total Volume and Open Interest 726,867 3,728,485 +1,569
3-Mth Euribor(LIFFE)
Jun19 190403 100.310 100.315 100.310 100.310 unch 36,814 658,895 +80
Sep19 190403 100.315 100.315 100.310 100.315 unch 47,588 636,335 +3,452
Dec19 190403 100.310 100.315 100.305 100.310 -0.005 64,761 631,377 +10,828
Total Volume and Open Interest 699,364 4,617,006 +11,281
3-Mth Aus T-Bills(SFE)
Jun19 190403 98.38 98.40 98.35 98.36 -0.02 30,784 231,182 -2,662
Sep19 190403 98.50 98.52 98.47 98.49 -0.01 22,307 288,648 +6,126
Dec19 190403 98.56 98.59 98.52 98.54 -0.03 26,142 274,555 +845
Mar20 190403 98.61 98.62 98.57 98.58 -0.03 14,100 223,238 -820
Jun20 190403 98.63 98.65 98.59 98.60 -0.03 8,796 161,446 +1,966
Sep20 190403 98.63 98.64 98.58 98.60 -0.03 7,679 104,617 +1,408
Dec20 190403 98.62 98.63 98.57 98.59 -0.03 4,597 70,222 +398
Mar21 190403 98.60 98.61 98.55 98.56 -0.04 2,173 33,146 +138
Jun21 190403 98.57 98.57 98.52 98.53 -0.05 217 2,495 +48
Sep21 190403 98.54 98.54 98.50 98.50 -0.05 95 1,175 +7
Total Volume and Open Interest 116,899 1,393,517 +7,461
10-Year Aus T-Bonds(SFE)
Jun19 190403 98.19 98.20 98.13 98.16 -0.03 180,645 1,292,600 +3,007
Sep19 190403 98.17 98.17 98.17 98.17 -0.03 0 10 +0
Total Volume and Open Interest 180,645 1,292,610 +3,007
3-Year Aus T-Bonds(SFE)
Jun19 190403 98.67 98.69 98.61 98.64 -0.03 215,335 1,300,457 +6,480
Sep19 190403 98.67 98.67 98.67 98.67 -0.03      
Total Volume and Open Interest 215,335 1,300,457 +6,480
Gold(CMX)
Apr19 190403 1291.4 1293.1 1287.5 1289.9 -0.1 675 2,454 -356
Jun19 190403 1296.9 1299.0 1292.7 1295.3 -0.1 236,657 328,403 -2,791
Aug19 190403 1302.8 1304.9 1298.8 1301.3 -0.1 1,814 51,394 +193
Oct19 190403 1308.0 1310.6 1306.1 1307.3 unch 465 5,441 -61
Dec19 190403 1314.0 1316.6 1310.6 1313.3 -0.1 769 32,610 +172
Feb20 190403 1320.3 1322.5 1317.2 1319.2 unch 1,460 10,239 -181
Apr20 190403 1323.9 1324.9 1323.9 1324.9 -0.2 96 6,476 -14
Jun20 190403 1331.8 1331.8 1328.7 1330.6 -0.1 33 1,948 +16
Aug20 190403 1335.4 1335.4 1335.4 1335.4 -0.1 10 25 +8
Oct20 190403 1339.7 1339.7 1339.7 1339.7 -0.1 0 3 +0
Dec20 190403 1344.0 1344.0 1344.0 1344.0 +0.1 0 1,244 +0
Feb21 190403 1348.6 1348.6 1348.6 1348.6 +0.3      
Total Volume and Open Interest 243,531 442,811 -2,903
Silver(CMX)
May19 190403 1509.0 1516.0 1500.0 1510.2 +4.1 66,021 132,897 -552
Jul19 190403 1517.5 1525.0 1509.5 1519.4 +4.1 7,402 39,299 +4,062
Sep19 190403 1531.0 1533.0 1519.0 1528.7 +4.1 844 9,086 +253
Dec19 190403 1546.0 1547.0 1532.0 1542.1 +4.0 1,023 15,495 +79
Mar20 190403 1553.5 1555.3 1551.5 1555.3 +3.9 222 1,280 +78
May20 190403 1556.5 1564.5 1554.5 1564.0 +3.9 135 158 +2
Jul20 190403 1571.1 1571.1 1571.1 1571.1 +3.9 0 307 +0
Total Volume and Open Interest 75,719 199,260 +3,549
Platinum(NYMEX)
Apr19 190403 849.7 870.0 848.9 869.4 +21.2 38 75 -25
Jul19 190403 855.5 875.4 855.0 874.2 +21.7 14,381 63,930 -251
Oct19 190403 865.9 880.3 865.6 879.5 +21.7 155 3,096 +38
Jan20 190403 879.6 884.2 879.6 884.2 +21.7 17 471 -1
Total Volume and Open Interest 14,603 67,602 -239
Palladium(NYMEX)
Jun19 190403 1400.50 1413.00 1351.00 1378.10 -22.20 4,498 20,573 +137
Sep19 190403 1387.00 1401.90 1343.20 1369.80 -21.30 119 2,245 +1
Dec19 190403 1358.90 1358.90 1358.90 1358.90 -20.90 9 1,002 +9
Total Volume and Open Interest 4,626 23,820 +147
Copper(CMX)
May19 190403 290.95 295.30 290.50 294.85 +4.30 83,449 112,349 -1,974
Jul19 190403 291.60 295.95 291.35 295.45 +4.10 16,096 60,234 +1,678
Sep19 190403 292.10 296.45 292.05 296.00 +3.95 5,001 34,654 -693
Dec19 190403 295.35 296.90 293.60 296.50 +3.90 3,006 26,919 +1,013
Mar20 190403 295.20 297.10 294.25 296.85 +3.80 186 4,521 -44
Total Volume and Open Interest 109,120 249,643 +123
E-mini DJIA Index(CBOT)
Jun19 190403 26146 26302 26133 26240 +87 158,713 84,077 +2,862
Sep19 190403 26156 26302 26150 26246 +83 257 406 +47
Dec19 190403 26265 26296 26181 26265 +83 7 17 +4
Mar20 190403 26291 26291 26291 26291 +84 1 1 +1
Total Volume and Open Interest 158,978 84,501 +2,914
S & P 500(CME)
Jun19 190403 2869.00 2888.50 2865.80 2879.80 +12.70 2,559 27,086 +262
Sep19 190403 2884.70 2884.70 2884.70 2884.70 +12.60 0 3 +3
Dec19 190403 2888.90 2888.90 2888.90 2888.90 +12.80 0 5 +0
Mar20 190403 2894.70 2894.70 2894.70 2894.70 +12.30      
Total Volume and Open Interest 2,559 27,094 +265
S & P 500 E-Mini(CME)
Jun19 190403 2866.00 2889.25 2865.25 2879.75 +12.75 1,256,933 2,507,319 +22,174
Sep19 190403 2873.25 2894.00 2870.75 2884.75 +12.75 3,652 19,476 +1,126
Dec19 190403 2883.00 2897.50 2875.25 2889.00 +13.00 246 2,009 +212
Mar20 190403 2896.00 2901.00 2893.00 2894.75 +12.25 5 2,490 +2
Total Volume and Open Interest 1,260,836 2,531,296 +23,514
NASDAQ 100 E-Mini(CME)
Jun19 190403 7517.00 7616.25 7513.25 7582.25 +63.00 412,914 194,287 +791
Sep19 190403 7546.00 7644.00 7543.50 7610.75 +63.00 327 802 +36
Dec19 190403 7610.50 7660.25 7606.00 7634.75 +67.00 5 17 +2
Total Volume and Open Interest 413,246 195,113 +829
S&P Midcap 400(CME) e-Mini
Jun19 190403 1916.90 1938.90 1915.80 1928.80 +9.60 17,158 61,928 -9
Sep19 190403 1932.00 1940.00 1921.80 1932.00 +9.10 0 110 +0
Dec19 190403 1935.70 1935.70 1935.70 1935.70 +9.10      
Total Volume and Open Interest 17,158 62,038 -9
Volatility Index(CBOE)
Apr19 190403 14.85 15.35 14.45 14.88 unch 77,183 162,342 +0
May19 190403 16.07 16.25 15.76 16.02 -0.06 45,847 92,168 +0
Jun19 190403 16.45 16.55 16.20 16.33 -0.15 12,881 29,753 +0
Jul19 190403 16.80 16.85 16.55 16.58 -0.19 8,525 25,656 +0
Total Volume and Open Interest 156,117 348,912 +0
S & P 600(CME)
Jun19 190403 950.80 950.80 950.80 950.80 +3.60      
Sep19 190403 951.50 951.50 951.50 951.50 +3.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190403 1553.10 1574.90 1552.70 1566.90 +12.50 133,519 443,391 -4,759
Sep19 190403 1564.20 1577.80 1557.90 1570.60 +12.50 31 178 +10
Dec19 190403 1573.00 1573.00 1573.00 1573.00 +11.70 0 1 +0
Total Volume and Open Interest 133,550 443,570 -4,749
Nikkei 225(CME)
Jun19 190403 21535 21850 21500 21780 +235 13,536 25,363 +527
Sep19 190403 21740 21800 21740 21740 +235 0 1 +0
Total Volume and Open Interest 13,536 25,364 +527
Nikkei 225(SGX)
Jun19 190403 21485 21735 21465 21725 +235 97,923 136,550 +10,052
Sep19 190403 21650 21685 21650 21685 +235 0 171 +0
Dec19 190403 21525 21525 21525 21525 +240 0 4,792 +0
Total Volume and Open Interest 98,724 156,524 +25,596
Nikkei 225 Mini(JPX)
Jun19 190403 21470 21730 21465 21720 +250 984,528 290,668 +12,791
Sep19 190403 21415 21670 21410 21670 +250 17,725 7,892 +1,344
Dec19 190403 21250 21485 21245 21470 +230 680 2,011 -184
Total Volume and Open Interest 1,064,269 433,154 +13,922
Nikkei 225(JPX)
Jun19 190403 21470 21730 21470 21720 +250 79,445 275,801 -497
Sep19 190403 21420 21670 21420 21670 +250 397 6,097 +135
Dec19 190403 21430 21470 21400 21470 +230 40 38,544 +12
Total Volume and Open Interest 79,957 393,665 -542
Nikkei 225(CME) Yen
Jun19 190403 21515 21830 21480 21760 +235 38,957 60,789 +4,575
Sep19 190403 21695 21755 21445 21695 +235 0 13 +0
Dec19 190403 21390 21390 21390 21390 +260      
Total Volume and Open Interest 38,964 60,902 +4,580
Nikkei 225(CME) e-Mini Yen
Jun19 190403 21550 21810 21550 21760 +230 4 4 +2
Sep19 190403 21700 21700 21700 21700 +240      
Dec19 190403 21390 21390 21390 21390 +260      
Total Volume and Open Interest 4 4 +2
CAC 40(EURONEXT)
Apr19 190403 5459.5 5469.0 5444.0 5462.5 +46.5 68,284 310,163 -4,323
May19 190403 5395.0 5400.5 5384.5 5400.5 +46.5 141 6,919 +69
Jun19 190403 5325.0 5333.0 5317.5 5333.0 +46.0 933 33,166 +723
Total Volume and Open Interest 69,358 413,758 -3,531
Hang Seng Index(HKFE)
Apr19 190403 29737 30059 29644 29963 +224 182,712 120,998 +3,920
May19 190403 29490 29823 29433 29744 +222 629 780 +250
Jun19 190403 29369 29700 29303 29610 +222 1,230 13,808 +56
Total Volume and Open Interest 184,820 147,643 +4,165
DAX(EUREX)
Jun19 190403 11784.0 11997.5 11784.0 11979.5 +202.5 110,252 127,248 +675
Sep19 190403 11852.0 11976.0 11848.0 11966.5 +202.0 22 503 +5
Dec19 190403 11899.0 11956.0 11899.0 11956.0 +202.5      
Total Volume and Open Interest 110,274 127,751 +680
Mini-DAX(EUREX)
Jun19 190403 11791.0 11997.0 11791.0 11979.5 +202.5 43,633 12,284 +113
Sep19 190403 11850.0 11982.0 11848.0 11966.5 +202.0 83 255 +76
Dec19 190403 11939.0 11956.0 11939.0 11956.0 +202.5 0 52 +52
Total Volume and Open Interest 43,716 12,591 +241
DJ EuroSTOXX 50(EUREX)
Jun19 190403 3328 3366 3326 3358 +37 840,399 4,045,008 +14,209
Sep19 190403 3331 3352 3331 3347 +37 69 26,364 +2
Dec19 190403 3325 3334 3317 3332 +38 4 169,496 +1
Total Volume and Open Interest 840,472 4,255,934 +14,212
Swiss Market Index(EUREX)
Jun19 190403 9408 9419 9327 9385 +26 30,421 181,757 -831
Sep19 190403 9305 9353 9305 9353 +26 0 263 +4
Dec19 190403 9334 9334 9334 9334 +26 1 3 -1
Total Volume and Open Interest 30,422 182,023 -828
FT-SE 100(EURONEXT)
Jun19 190403 7302.00 7354.50 7295.50 7341.00 +19.00 87,601 675,019 -3,940
Sep19 190403 7272.00 7272.00 7272.00 7272.00 +19.50 5 2,220 +0
Dec19 190403 7234.00 7234.00 7234.00 7234.00 +19.50 0 1,002 +0
Total Volume and Open Interest 87,606 678,241 -3,940
SPI 200(SFE)
Jun19 190403 6230.0 6277.0 6230.0 6269.0 +36.0 42,515 352,527 -1,116
Sep19 190403 6200.0 6200.0 6200.0 6200.0 +35.0 0 2,841 +0
Dec19 190403 6181.0 6181.0 6181.0 6181.0 +35.0 0 2,037 +0
Total Volume and Open Interest 42,542 360,192 -1,116
FTSE MIB(ISE)
Jun19 190403 21125.00 21245.00 21080.00 21213.00 +240.00 20,687 95,040 +1,513
Sep19 190403 21010.00 21135.00 20985.00 21086.00 +235.00 101 447 +22
Dec19 190403 20880.00 21010.00 20855.00 20956.00 +235.00 3 34 +2
Total Volume and Open Interest 20,791 95,521 +1,537
KOSPI 200(KFE)
Jun19 190403 286.95 287.05 286.70 286.85 +4.35 167,434 313,616 +1,801
Sep19 190403 287.10 287.30 287.10 287.30 +4.30 142 4,948 +989
Dec19 190403 287.00 287.50 287.00 287.50 +4.35 0 28,401 +700
Total Volume and Open Interest 167,576 367,364 +3,490
GSCI(CME)
Apr19 190403 443.50 444.25 441.80 443.10 +0.20 56 13,193 +31
May19 190403 444.45 445.25 443.20 444.45 +0.20 0 50 +0
Jun19 190403 445.00 445.00 445.00 445.00 +0.20      
Total Volume and Open Interest 56 13,243 +31
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!