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 Thu April 04, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190404 898.25 907.25 897.00 906.50 +7.75 78,593 294,319 -3,920
Jul19 190404 911.50 920.25 910.25 919.50 +7.25 37,998 218,651 +3,386
Aug19 190404 917.50 926.00 916.75 925.50 +7.50 5,634 25,288 +536
Sep19 190404 920.75 930.75 920.75 929.75 +7.25 2,284 10,367 +322
Nov19 190404 931.25 940.25 929.50 939.50 +7.50 19,745 126,197 +494
Jan20 190404 940.75 949.50 939.75 949.00 +7.50 1,752 14,950 +497
Mar20 190404 946.75 955.25 945.25 954.75 +7.00 1,893 30,578 +751
May20 190404 955.00 961.25 952.75 960.75 +6.75 722 4,946 +144
Jul20 190404 962.75 969.75 962.75 969.75 +7.25 1,826 7,458 +540
Aug20 190404 972.00 972.00 972.00 972.00 +7.25 0 151 +0
Sep20 190404 970.25 970.25 970.25 970.25 +6.75 5 83 +1
Nov20 190404 967.25 974.00 967.25 973.50 +6.75 130 3,997 +22
Jan21 190404 979.00 979.00 979.00 979.00 +6.75 0 7 +0
Mar21 190404 979.00 979.00 979.00 979.00 +6.75 0 14 +0
Total Volume and Open Interest 150,582 737,102 +2,773
Soybean Meal(CBOT)
May19 190404 310.70 312.30 310.40 311.90 +0.90 40,486 181,395 -1,724
Jul19 190404 314.40 315.80 314.10 315.40 +0.70 18,343 129,559 +2,115
Aug19 190404 315.50 317.30 315.50 317.00 +0.80 4,303 22,977 -238
Sep19 190404 316.80 318.70 316.80 318.40 +0.90 2,381 19,684 +343
Oct19 190404 318.10 319.90 318.10 319.60 +0.90 802 18,882 -41
Dec19 190404 320.60 322.70 320.50 322.30 +1.10 7,280 55,716 +146
Jan20 190404 322.10 323.70 321.90 323.60 +1.40 636 6,194 +140
Mar20 190404 322.60 324.10 322.30 323.80 +1.10 697 13,027 +16
May20 190404 322.80 324.50 322.80 324.10 +1.30 286 7,057 +45
Jul20 190404 324.40 325.80 324.20 325.10 +1.00 352 3,309 +181
Total Volume and Open Interest 75,773 460,239 +1,034
Soybean Oil(CBOT)
May19 190404 28.74 29.25 28.74 29.20 +0.40 51,137 167,493 -3,692
Jul19 190404 29.01 29.57 29.01 29.52 +0.39 30,168 136,184 +3,390
Aug19 190404 29.24 29.69 29.23 29.67 +0.39 8,948 30,515 +488
Sep19 190404 29.35 29.85 29.35 29.83 +0.38 3,359 23,693 +890
Oct19 190404 29.54 30.02 29.54 29.97 +0.38 1,189 12,493 -105
Dec19 190404 29.85 30.32 29.85 30.28 +0.38 7,428 84,017 +1,091
Jan20 190404 30.15 30.58 30.12 30.54 +0.40 611 8,242 +172
Mar20 190404 30.46 30.88 30.46 30.84 +0.38 337 12,689 -35
May20 190404 30.97 31.18 30.95 31.15 +0.38 42 3,053 +4
Jul20 190404 31.28 31.48 31.25 31.45 +0.37 100 1,580 +50
Total Volume and Open Interest 103,428 482,812 +2,259
Canola(WCE)
May19 190404 454.5 458.8 454.4 458.0 +2.6 7,139 95,593 +923
Jul19 190404 463.2 466.7 462.3 465.8 +2.5 4,761 60,312 -787
Nov19 190404 475.2 479.3 475.2 478.2 +3.2 1,671 29,207 -216
Jan20 190404 481.7 485.6 481.5 484.6 +3.0 119 4,248 +64
Mar20 190404 486.6 490.4 486.0 489.1 +2.5 53 852 +22
Total Volume and Open Interest 13,757 190,618 +13
Corn(CBOT)
May19 190404 362.75 366.25 362.75 365.25 +2.50 117,194 712,575 -444
Jul19 190404 372.00 375.25 371.75 374.25 +2.25 93,037 468,032 +5,122
Sep19 190404 380.25 383.75 380.25 382.50 +2.00 59,894 225,085 -4,668
Dec19 190404 390.75 393.50 390.50 392.25 +1.50 66,342 275,913 -679
Mar20 190404 405.00 407.00 404.75 406.00 +1.00 31,108 75,633 +5,688
May20 190404 412.25 414.75 412.25 413.75 +1.00 6,568 12,133 +136
Jul20 190404 418.00 420.50 418.00 419.25 +0.50 10,205 29,652 +1,189
Sep20 190404 412.50 413.75 412.00 413.00 +0.75 953 4,792 +448
Dec20 190404 414.00 416.50 413.75 415.75 +1.00 3,434 18,742 -66
Mar21 190404 422.50 423.25 422.50 423.25 +1.00 61 242 +59
Total Volume and Open Interest 388,880 1,823,857 +6,815
Wheat(CBOT)
May19 190404 471.00 477.50 468.00 470.75 -0.25 48,157 217,399 -1,526
Jul19 190404 474.50 479.75 471.00 473.75 -0.75 30,903 139,524 +3,220
Sep19 190404 482.00 487.00 478.75 481.25 -0.50 10,046 58,435 +1,424
Dec19 190404 495.75 500.75 492.75 495.50 +0.25 7,169 63,773 -228
Mar20 190404 506.75 513.50 506.00 508.75 +0.25 1,299 9,826 -93
May20 190404 516.25 520.50 513.25 516.00 +0.50 330 3,483 +107
Total Volume and Open Interest 98,127 499,820 +2,988
Wheat(KCBT)
May19 190404 437.00 443.50 434.25 439.50 +2.75 31,870 150,205 -1,204
Jul19 190404 443.50 450.00 440.50 445.25 +1.75 25,965 111,296 +3,965
Sep19 190404 455.00 460.75 451.25 456.00 +1.25 4,783 35,107 +165
Dec19 190404 474.50 480.75 472.25 476.25 +1.50 5,508 31,863 +545
Mar20 190404 494.25 498.50 490.75 494.50 +1.50 1,291 5,875 +362
May20 190404 504.25 509.00 502.25 505.75 +2.00 107 2,467 -3
Jul20 190404 511.75 516.00 510.00 513.50 +2.25 65 1,524 +11
Total Volume and Open Interest 69,589 339,363 +3,841
Wheat(MGE)
May19 190404 535.00 542.00 525.75 527.25 -7.50 5,554 26,601 -1,003
Jul19 190404 541.25 548.75 535.50 536.50 -5.75 5,408 18,442 +1,278
Sep19 190404 550.75 556.50 545.75 546.75 -5.00 1,825 9,155 +105
Dec19 190404 565.25 571.00 561.00 561.50 -4.75 727 5,761 +6
Mar20 190404 579.75 583.75 575.75 576.00 -3.75 386 1,701 +201
May20 190404 585.25 585.25 584.00 584.50 -2.50 9 71 +6
Total Volume and Open Interest 13,910 61,753 +594
Oats(CBOT)
May19 190404 286.00 291.00 283.75 288.50 +3.25 184 2,957 -14
Jul19 190404 278.00 281.00 276.50 278.75 +1.50 94 1,406 +25
Sep19 190404 269.00 269.00 269.00 269.00 +0.50 7 91 +0
Dec19 190404 260.00 260.00 258.00 259.50 -0.25 39 802 +31
Total Volume and Open Interest 324 5,283 +42
Rough Rice(CBOT)
May19 190404 10.65 10.66 10.45 10.55 -0.12 593 6,707 -95
Jul19 190404 10.81 10.81 10.62 10.74 -0.10 165 1,240 +103
Sep19 190404 10.69 10.80 10.68 10.80 -0.01 22 62 +21
Nov19 190404 10.69 10.86 10.69 10.86 -0.01 0 10 +0
Total Volume and Open Interest 786 8,025 +29
Live Cattle(CME)
Apr19 190404 125.785 127.800 125.580 127.550 +1.765 8,020 38,395 -1,495
Jun19 190404 118.785 121.900 118.730 121.580 +2.580 21,832 200,365 -177
Aug19 190404 115.650 118.550 115.600 118.230 +2.445 13,400 96,340 +1,448
Oct19 190404 116.350 118.885 116.285 118.500 +2.115 9,153 68,505 +1,110
Dec19 190404 120.000 122.350 119.950 121.930 +2.000 3,928 25,847 +813
Feb20 190404 122.100 124.330 122.000 123.950 +1.870 1,091 5,894 +149
Total Volume and Open Interest 58,225 440,142 +2,112
Feeder Cattle(CME)
Apr19 190404 145.000 147.100 144.900 146.330 +1.580 2,257 5,906 -570
May19 190404 147.350 151.435 147.330 150.080 +2.795 7,717 22,210 -474
Aug19 190404 154.400 158.450 154.400 157.200 +2.850 4,695 14,246 -220
Sep19 190404 156.080 159.550 156.050 158.485 +2.500 1,725 3,503 +65
Oct19 190404 157.380 159.985 157.150 159.000 +1.965 1,337 3,232 +399
Nov19 190404 157.500 159.650 157.500 158.830 +1.330 409 1,039 +17
Jan20 190404 154.400 155.800 154.035 155.150 +0.950 82 376 +35
Total Volume and Open Interest 18,244 50,526 -736
Lean Hogs(CME)
Apr19 190404 78.450 79.850 77.830 79.580 +0.500 5,019 20,978 -1,168
May19 190404 87.000 91.180 87.000 90.830 +2.430 402 2,753 -11
Jun19 190404 93.950 97.850 93.850 97.850 +3.000 25,569 81,765 +103
Jul19 190404 96.080 100.285 96.080 100.250 +2.965 8,209 29,169 +1,087
Aug19 190404 96.400 100.350 96.400 100.230 +2.750 8,943 36,224 +209
Oct19 190404 85.385 89.135 85.180 89.100 +2.965 8,220 47,244 -669
Dec19 190404 77.050 80.900 76.900 80.900 +3.000 5,979 36,003 -1
Feb20 190404 77.000 80.350 76.850 80.350 +3.000 1,583 13,029 +133
Total Volume and Open Interest 64,684 279,347 -225
Class III Milk(CME)
Mar19 190402 15.07 15.07 15.06 15.06 unch 75 4,131 -182
Apr19 190404 15.81 15.93 15.80 15.81 +0.01 431 3,519 +0
May19 190404 15.63 15.76 15.60 15.71 +0.04 306 3,715 +29
Jun19 190404 15.80 15.89 15.78 15.83 +0.03 125 3,143 +56
Jul19 190404 16.11 16.16 16.06 16.10 -0.01 243 2,036 -34
Aug19 190404 16.32 16.39 16.28 16.34 -0.02 109 1,515 +42
Sep19 190404 16.54 16.57 16.48 16.56 unch 119 1,992 +46
Oct19 190404 16.50 16.53 16.48 16.53 +0.03 129 1,366 +72
Nov19 190404 16.35 16.39 16.35 16.39 unch 107 1,339 -7
Dec19 190404 16.26 16.26 16.25 16.26 -0.01 92 1,225 +42
Jan20 190404 15.97 16.00 15.89 15.89 unch 5 59 +1
Feb20 190404 15.98 15.98 15.88 15.88 unch 7 66 +3
Mar20 190404 15.98 15.98 15.88 15.88 unch 10 85 +3
Total Volume and Open Interest 1,706 20,193 -3,906
Cocoa(ICE)
May19 190404 2388 2429 2364 2415 +39 30,704 69,440 -6,099
Jul19 190404 2382 2411 2366 2400 +25 28,111 63,392 -24
Sep19 190404 2388 2410 2371 2402 +22 11,440 33,868 -1,438
Dec19 190404 2386 2404 2369 2395 +17 5,334 38,578 +462
Mar20 190404 2388 2402 2373 2395 +13 3,424 24,380 +926
May20 190404 2397 2412 2381 2404 +14 1,377 15,210 +17
Jul20 190404 2403 2424 2403 2413 +13 883 2,597 +289
Total Volume and Open Interest 81,579 252,224 -5,861
Coffee "C"(ICE)
May19 190404 95.20 96.95 94.50 95.30 -0.05 23,422 146,856 -2,951
Jul19 190404 97.60 99.40 97.05 97.80 -0.05 15,003 82,489 +576
Sep19 190404 100.20 101.85 99.60 100.30 -0.15 5,136 50,863 +1,318
Dec19 190404 104.10 105.65 103.45 104.05 -0.20 3,134 31,489 -414
Mar20 190404 108.05 109.45 107.30 107.80 -0.30 2,082 15,642 +24
May20 190404 110.40 111.65 109.75 110.25 -0.35 1,275 14,413 +386
Total Volume and Open Interest 52,203 356,646 -801
Orange Juice(ICE)
May19 190404 120.20 120.40 117.65 117.70 -2.70 589 11,339 -206
Jul19 190404 122.10 122.10 119.55 120.15 -1.95 294 5,352 +143
Sep19 190404 123.40 123.40 121.50 121.85 -1.70 22 1,362 +16
Nov19 190404 123.30 123.65 123.30 123.65 -1.70 0 656 +0
Jan20 190404 125.10 125.45 125.10 125.45 -1.65 0 180 +0
Mar20 190404 127.25 127.25 127.25 127.25 -1.65 0 179 +0
Total Volume and Open Interest 905 19,285 -47
Sugar #11(ICE)
May19 190404 12.48 12.80 12.40 12.71 +0.29 58,666 307,985 -4,917
Jul19 190404 12.61 12.90 12.55 12.81 +0.26 36,707 226,650 +8,486
Oct19 190404 12.91 13.20 12.87 13.11 +0.25 16,427 180,899 -807
Mar20 190404 13.76 14.06 13.75 13.96 +0.23 7,098 111,581 +1,661
May20 190404 13.88 14.16 13.88 14.06 +0.21 1,705 29,569 -156
Jul20 190404 13.99 14.25 13.98 14.13 +0.18 639 19,805 +125
Oct20 190404 14.18 14.41 14.18 14.29 +0.16 194 23,699 +18
Mar21 190404 14.74 14.98 14.74 14.84 +0.16 70 6,900 -8
Total Volume and Open Interest 121,574 911,127 +4,401
London Cocoa(LCE)
May19 190404 1783 1810 1772 1807 +27 12,656 67,839 -1,228
Jul19 190404 1725 1745 1712 1744 +20 10,857 46,181 -378
Sep19 190404 1705 1721 1693 1721 +18 7,841 39,078 +933
Dec19 190404 1694 1710 1684 1710 +17 6,485 60,264 -216
Mar20 190404 1693 1709 1683 1709 +17 5,325 31,237 -167
May20 190404 1695 1710 1692 1710 +17 1,549 19,166 +390
Jul20 190404 1699 1715 1696 1715 +17 1,464 9,842 -312
Total Volume and Open Interest 48,619 285,743 +445
London Sugar(LCE)
May19 190404 327.10 333.20 326.60 330.00 +2.80 8,962 26,865 -3,195
Aug19 190404 336.00 342.50 334.90 339.80 +4.00 7,679 39,360 +2,463
Oct19 190404 342.00 348.50 342.00 346.30 +3.60 2,830 18,197 +958
Dec19 190404 352.90 358.20 352.30 356.60 +3.50 1,451 8,027 +668
Mar20 190404 362.30 368.00 362.30 366.20 +3.40 541 6,181 +203
Total Volume and Open Interest 21,483 101,268 +1,104
Cotton(ICE)
May19 190404 76.85 77.80 76.85 77.32 +0.27 15,142 83,393 -2,499
Jul19 190404 77.64 78.52 77.58 78.01 +0.24 11,626 66,854 +1,521
Oct19 190404 76.91 76.91 76.91 76.91 +0.24 0 12 +0
Dec19 190404 76.20 76.66 76.06 76.29 +0.04 7,568 68,529 +3,302
Mar20 190404 76.92 77.00 76.63 76.69 +0.01 643 8,885 +199
May20 190404 77.02 77.02 76.79 76.79 -0.02 41 449 +6
Total Volume and Open Interest 35,166 230,528 +2,598
Lumber(CME)
May19 190404 362.0 365.5 357.9 360.3 -4.9 496 1,912 +17
Jul19 190404 367.9 368.6 361.2 363.0 -5.9 149 789 +60
Sep19 190404 367.1 367.1 365.5 366.6 -3.3 11 132 +2
Nov19 190404 365.5 365.5 365.5 365.5 -2.4 0 21 +0
Total Volume and Open Interest 656 2,854 +79
Crude Oil(NYM)
May19 190404 62.50 62.77 61.89 62.10 -0.36 793,227 391,777 -14,141
Jun19 190404 62.56 62.84 61.99 62.19 -0.33 314,016 278,054 +3,012
Jul19 190404 62.61 62.88 62.06 62.26 -0.29 138,993 153,307 +6,940
Aug19 190404 62.56 62.87 62.10 62.29 -0.26 66,610 111,301 +2,842
Sep19 190404 62.38 62.80 62.07 62.26 -0.22 58,877 144,610 +4,491
Oct19 190404 62.19 62.64 61.97 62.14 -0.17 29,317 90,108 -1,558
Nov19 190404 61.99 62.40 61.79 61.96 -0.12 16,601 66,102 +1,157
Dec19 190404 61.87 62.18 61.49 61.72 -0.08 94,396 194,009 -1,625
Jan20 190404 61.42 61.81 61.28 61.44 -0.05 9,455 54,833 -1,796
Feb20 190404 60.98 61.39 60.89 61.13 -0.03 4,088 29,285 +204
Mar20 190404 60.77 61.20 60.57 60.81 -0.02 9,952 44,103 +498
Apr20 190404 60.26 60.86 60.26 60.49 -0.03 4,063 16,006 +524
May20 190404 60.12 60.49 60.12 60.18 -0.04 4,131 20,906 +2,556
Jun20 190404 59.96 60.22 59.66 59.88 -0.05 20,809 65,489 +1,109
Jul20 190404 59.55 59.75 59.55 59.55 -0.07 1,093 15,098 +288
Aug20 190404 59.25 59.43 59.25 59.25 -0.08 466 8,066 +27
Total Volume and Open Interest 1,601,335 1,975,009 +7,083
e-miNY Crude Oil(NYM)
May19 190404 62.500 62.775 61.900 62.100 -0.350 13,654 1,968 +124
Jun19 190404 62.525 62.800 62.000 62.200 -0.325 487 332 +21
Jul19 190404 62.400 62.775 62.200 62.250 -0.300 29 242 +7
Aug19 190404 62.300 62.600 62.300 62.300 -0.250 0 92 +0
Sep19 190404 62.675 62.675 62.250 62.250 -0.225 8 71 +1
Oct19 190404 62.150 62.150 62.150 62.150 -0.150 1 25 +0
Nov19 190404 62.000 62.175 61.950 61.950 -0.125 3 50 +2
Dec19 190404 61.775 61.800 61.725 61.725 -0.075 6 139 +4
Jan20 190404 61.500 61.500 61.425 61.450 -0.050 0 28 +0
Feb20 190404 61.125 61.125 61.125 61.125 -0.025 0 21 +0
Total Volume and Open Interest 14,188 3,082 +159
NY Harbor ULSD(NYM)
May19 190404 200.69 202.91 199.05 201.34 +0.66 54,141 114,517 -1,627
Jun19 190404 201.11 203.23 199.50 201.66 +0.55 34,023 73,698 +1,434
Jul19 190404 201.35 203.69 200.09 202.11 +0.45 13,972 33,653 +1,503
Aug19 190404 202.28 204.31 200.85 202.76 +0.36 7,647 23,150 +33
Sep19 190404 203.43 205.21 201.96 203.71 +0.31 5,807 26,699 +599
Oct19 190404 203.97 206.00 202.84 204.59 +0.26 3,090 14,973 +69
Nov19 190404 203.83 206.87 203.72 205.35 +0.21 1,922 11,957 -52
Dec19 190404 204.53 207.55 204.41 206.00 +0.17 7,761 35,162 +601
Jan20 190404 205.94 208.04 205.06 206.57 +0.12 712 10,062 +84
Feb20 190404 206.98 207.92 205.13 206.45 +0.05 484 8,671 +162
Mar20 190404 206.01 207.20 205.55 205.75 -0.03 361 5,223 -25
Apr20 190404 204.63 205.58 203.11 204.36 -0.08 614 3,132 +226
May20 190404 204.00 204.00 203.28 203.28 -0.15 484 1,806 +195
Jun20 190404 202.85 203.93 201.51 202.55 -0.24 1,425 8,186 +245
Total Volume and Open Interest 133,204 384,627 +3,759
RBOB Gasoline(NYM)
May19 190404 195.06 195.58 193.01 193.99 -1.13 72,967 141,192 -1,346
Jun19 190404 193.10 193.59 191.26 192.19 -0.91 51,292 82,159 +5,976
Jul19 190404 191.23 191.70 189.39 190.33 -0.77 24,153 50,030 +1,606
Aug19 190404 188.88 189.57 187.30 188.26 -0.61 15,059 29,864 +42
Sep19 190404 185.87 186.84 184.75 185.71 -0.46 13,922 39,214 +1,878
Oct19 190404 173.00 173.37 171.36 172.31 -0.29 6,894 22,692 +1,326
Nov19 190404 169.63 170.48 168.52 169.37 -0.30 2,570 12,812 +47
Dec19 190404 167.65 168.62 166.61 167.46 -0.28 3,846 27,166 -360
Jan20 190404 167.37 167.88 166.02 166.81 -0.31 746 9,798 -34
Feb20 190404 167.50 167.97 166.96 167.14 -0.37 293 1,165 +12
Total Volume and Open Interest 192,537 420,515 +9,405
e-miNY RBOB Gasoline(NYM)
May19 190404 193.99 193.99 193.99 193.99 -1.13 0 1 +0
Jun19 190404 192.19 192.19 192.19 192.19 -0.91      
Jul19 190404 190.33 190.33 190.33 190.33 -0.77      
Aug19 190404 188.26 188.26 188.26 188.26 -0.61      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190404 2.673 2.685 2.636 2.643 -0.034 106,553 269,364 -3,018
Jun19 190404 2.715 2.723 2.679 2.686 -0.029 42,412 114,611 +3,825
Jul19 190404 2.764 2.769 2.729 2.739 -0.025 36,240 99,096 -1,162
Aug19 190404 2.791 2.795 2.757 2.767 -0.024 20,973 65,094 -744
Sep19 190404 2.786 2.791 2.755 2.765 -0.024 24,438 137,503 +77
Oct19 190404 2.806 2.810 2.775 2.786 -0.024 23,787 92,391 -798
Nov19 190404 2.867 2.870 2.836 2.848 -0.022 15,310 62,384 +374
Dec19 190404 3.015 3.016 2.987 3.001 -0.017 9,264 63,436 +2,488
Jan20 190404 3.101 3.104 3.073 3.085 -0.022 12,825 48,666 +1,432
Feb20 190404 3.037 3.048 3.018 3.026 -0.023 2,438 21,370 -255
Mar20 190404 2.920 2.927 2.898 2.903 -0.023 6,634 34,169 -172
Apr20 190404 2.629 2.632 2.616 2.621 -0.012 5,348 35,971 +10
May20 190404 2.591 2.592 2.577 2.585 -0.009 3,736 21,715 +62
Jun20 190404 2.613 2.617 2.605 2.610 -0.009 343 13,015 -22
Jul20 190404 2.640 2.642 2.637 2.638 -0.008 159 10,215 +6
Aug20 190404 2.642 2.642 2.640 2.642 -0.006 126 8,659 +8
Total Volume and Open Interest 313,433 1,172,418 +3,227
Brent Crude Oil(ICE)
Jun19 190404 69.44 70.03 68.87 69.40 +0.09 299,300 524,645 -18,318
Jul19 190404 69.02 69.62 68.51 69.02 +0.11 142,261 265,732 -7,697
Aug19 190404 68.76 69.29 68.21 68.69 +0.10 80,750 142,842 -14,214
Sep19 190404 68.37 68.94 67.92 68.37 +0.09 49,369 197,584 +471
Oct19 190404 68.15 68.63 67.64 68.07 +0.07 30,805 100,085 +1,484
Nov19 190404 67.86 68.35 67.40 67.81 +0.06 20,791 123,242 +2,675
Dec19 190404 67.59 68.07 67.16 67.54 +0.04 97,019 250,906 -2,663
Jan20 190404 67.37 67.80 66.93 67.28 +0.02 8,436 64,181 +1,537
Feb20 190404 66.85 67.55 66.76 67.05 +0.02 3,002 45,272 +166
Mar20 190404 66.90 66.90 66.83 66.83 unch 2,979 36,292 +304
Apr20 190404 66.61 66.61 66.61 66.61 -0.02 1,364 22,491 +127
May20 190404 66.76 66.78 66.39 66.39 -0.03 1,336 21,268 +165
Jun20 190404 66.17 66.61 65.91 66.16 -0.04 14,474 86,329 +287
Jul20 190404 65.94 65.94 65.94 65.94 -0.06 743 15,420 +9
Total Volume and Open Interest 790,724 2,253,759 -31,315
Gas Oil(ICE)
Apr19 190404 613.00 619.50 608.25 615.75 +4.75 41,173 80,728 -10,933
May19 190404 616.50 621.00 610.25 617.50 +4.50 92,457 155,660 -2,273
Jun19 190404 617.50 623.50 613.00 620.00 +4.00 59,775 127,497 +3,605
Jul19 190404 620.25 625.50 616.00 622.25 +3.75 17,468 66,605 +2,090
Aug19 190404 622.75 627.75 618.50 624.50 +3.75 11,582 46,777 +965
Sep19 190404 625.50 630.25 621.25 627.25 +3.75 14,107 56,740 +2,650
Oct19 190404 628.25 632.75 624.25 630.00 +3.50 7,571 42,925 +466
Nov19 190404 628.75 633.00 624.25 630.00 +3.25 2,329 24,670 +419
Dec19 190404 628.50 632.50 624.00 629.75 +3.50 19,206 111,179 +1,887
Jan20 190404 626.50 632.00 624.50 629.75 +3.50 1,945 25,221 +323
Total Volume and Open Interest 291,560 930,176 +753
Ethanol(CBOT)
May19 190404 1.310 1.317 1.295 1.304 -0.009 249 745 -43
Jun19 190404 1.330 1.330 1.306 1.317 -0.005 62 385 -3
Jul19 190404 1.342 1.342 1.321 1.324 -0.004 6 91 +1
Aug19 190404 1.328 1.328 1.328 1.328 -0.005 2 9 +0
Sep19 190404 1.323 1.325 1.323 1.323 -0.013 1 12 +0
Oct19 190404 1.315 1.315 1.315 1.315 -0.013 0 6 +0
Nov19 190404 1.315 1.315 1.315 1.315 -0.013      
Dec19 190404 1.341 1.341 1.341 1.341 -0.013 0 20 +0
Total Volume and Open Interest 321 1,361 -45
WTI Crude Oil(ICE)
May19 190404 62.38 62.77 61.90 62.10 -0.36 45,685 46,401 -559
Jun19 190404 62.51 62.82 62.00 62.19 -0.33 80,053 115,643 -1,006
Jul19 190404 62.51 62.86 62.11 62.26 -0.29 48,101 37,949 +1,448
Aug19 190404 62.57 62.87 62.15 62.29 -0.26 28,993 26,979 +973
Sep19 190404 62.39 62.72 62.12 62.26 -0.22 16,005 44,391 +982
Oct19 190404 62.22 62.64 61.96 62.14 -0.17 11,138 26,060 +2,579
Nov19 190404 62.00 62.33 61.83 61.96 -0.12 3,615 7,257 +442
Dec19 190404 61.63 62.14 61.54 61.72 -0.08 26,358 120,307 -174
Jan20 190404 61.44 61.44 61.44 61.44 -0.05 306 6,798 -85
Feb20 190404 61.13 61.13 61.13 61.13 -0.03 76 6,636 +0
Mar20 190404 60.81 60.81 60.81 60.81 -0.02 393 10,940 -36
Apr20 190404 60.49 60.49 60.49 60.49 -0.03 90 4,191 -32
May20 190404 60.18 60.18 60.18 60.18 -0.04 225 2,629 +96
Jun20 190404 60.15 60.24 59.88 59.88 -0.05 4,294 34,123 +978
Jul20 190404 59.55 59.55 59.55 59.55 -0.07 0 2,916 +0
Aug20 190404 59.25 59.25 59.25 59.25 -0.08 0 3,536 +0
Total Volume and Open Interest 271,750 592,991 +5,785
US Dollar Index(ICE)
Jun19 190404 96.620 96.945 96.605 96.925 +0.263 13,999 49,605 +927
Sep19 190404 96.170 96.415 96.115 96.405 +0.253 133 742 +12
Dec19 190404 95.575 95.910 95.575 95.905 +0.253 6 299 +4
Total Volume and Open Interest 14,138 50,702 +943
Australian Dollar(CME)
Jun19 190404 71.26 71.38 71.08 71.30 +0.02 119,596 148,024 +5,100
Sep19 190404 71.49 71.49 71.23 71.43 +0.02 131 322 +12
Dec19 190404 71.56 71.56 71.43 71.56 +0.02 6 203 +2
Total Volume and Open Interest 121,069 149,828 +5,229
British Pound(CME)
Jun19 190404 132.09 132.38 131.06 131.09 -0.97 131,177 144,222 +367
Sep19 190404 132.69 132.74 131.66 131.66 -0.97 253 671 +47
Dec19 190404 132.99 132.99 132.21 132.22 -0.96 16 204 -2
Total Volume and Open Interest 133,417 147,431 +501
Canadian Dollar(CME)
Jun19 190404 75.09 75.11 74.91 75.01 -0.10 58,537 144,458 +1,642
Sep19 190404 75.19 75.19 75.10 75.16 -0.11 118 3,190 +6
Dec19 190404 75.33 75.35 75.23 75.31 -0.11 76 2,004 +49
Mar20 190404 75.48 75.48 75.45 75.45 -0.10 4 189 +0
Total Volume and Open Interest 58,784 151,140 +1,701
Japanese Yen(CME)
Jun19 190404 90.24 90.31 90.03 90.10 -0.13 77,325 153,601 -526
Sep19 190404 90.82 90.93 90.74 90.74 -0.14 14 292 +0
Dec19 190404 91.38 91.38 91.38 91.38 -0.13 4 328 +4
Total Volume and Open Interest 78,383 156,838 -595
Swiss Franc(CME)
Jun19 190404 100.96 100.97 100.65 100.67 -0.26 22,715 73,541 -96
Sep19 190404 101.52 101.80 101.52 101.52 -0.27 1 42 +1
Dec19 190404 102.40 102.40 102.40 102.40 -0.27 0 18 +0
Total Volume and Open Interest 22,716 73,617 -95
EuroFX(CME)
Jun19 190404 113.07 113.16 112.74 112.88 -0.22 168,709 480,009 +985
Sep19 190404 113.97 114.00 113.64 113.73 -0.23 1,514 8,844 +49
Dec19 190404 114.78 114.78 114.51 114.58 -0.22 3,405 4,241 +2,108
Total Volume and Open Interest 174,574 497,717 +3,020
Mexican Peso(CME)
Apr19 190404 520.13 521.75 520.13 521.75 +2.38 1 38 +0
May19 190404 519.38 519.38 519.38 519.38 +2.25      
Total Volume and Open Interest 56,248 227,327 -1,849
Brazilian Real(CME)
May19 190404 257.75 259.25 256.70 259.20 +1.40 1,825 29,113 -242
Jun19 190404 256.85 258.60 256.20 258.60 +1.40 169 729 -109
Jul19 190404 258.10 258.10 255.85 258.10 +1.40 0 6 +0
Aug19 190404 257.40 257.40 255.45 257.40 +1.40      
Total Volume and Open Interest 1,994 29,848 -351
30-Year T-Bonds(CBOT)
Jun19 190404 147~130 147~260 147~110 147~220 +0~060 230,426 959,762 +3,098
Sep19 190404 146~310 147~050 146~250 147~020 +0~050 1 11 +0
Dec19 190404 146~090 146~090 146~090 146~090 +0~050      
Total Volume and Open Interest 230,427 959,773 +3,098
10-Year T-Notes(CBOT)
Jun19 190404 123~140 123~225 123~135 123~175 +0~015 1,346,910 3,856,055 -38,700
Sep19 190404 123~275 123~295 123~220 123~255 +0~020 180 219 +102
Dec19 190404 123~255 123~255 123~255 123~255 +0~020      
Total Volume and Open Interest 1,347,090 3,856,274 -38,598
5-Year T-Notes(CBOT)
Jun19 190404 115~142 115~194 115~136 115~154 +0~002 724,316 4,251,882 +15,633
Sep19 190404 115~180 115~222 115~170 115~182 +0~002 3 4 +3
Dec19 190404 115~182 115~182 115~182 115~182 +0~002      
Total Volume and Open Interest 724,319 4,251,886 +15,636
2 Year T-Notes(CBOT)
Jun19 190404 106~132 106~151 106~127 106~130 -0~006 439,804 3,286,072 +67,081
Sep19 190404 106~200 106~201 106~181 106~181 -0~010 21,013 18,929 +18,454
Dec19 190404 106~181 106~181 106~181 106~181 -0~010      
Total Volume and Open Interest 460,817 3,305,001 +85,535
Eurodollars(CME)
Jun19 190404 97.435 97.445 97.435 97.440 +0.010 194,863 1,453,566 +776
Sep19 190404 97.500 97.520 97.490 97.500 +0.005 265,108 1,273,884 +21,996
Dec19 190404 97.520 97.545 97.505 97.515 -0.005 329,027 1,569,366 -15,088
Mar20 190404 97.610 97.650 97.610 97.615 -0.005 242,483 1,030,756 -11,650
Jun20 190404 97.695 97.735 97.685 97.695 -0.005 233,573 1,106,215 +7,309
Sep20 190404 97.750 97.795 97.745 97.750 -0.005 206,564 932,656 +12,578
Dec20 190404 97.770 97.810 97.765 97.770 -0.005 206,328 1,078,413 -5,241
Mar21 190404 97.800 97.840 97.795 97.800 -0.005 132,161 668,476 +1,593
Jun21 190404 97.795 97.835 97.795 97.795 -0.005 97,612 542,000 -10,052
Sep21 190404 97.795 97.835 97.790 97.795 -0.005 86,870 464,239 +2,399
Dec21 190404 97.775 97.810 97.770 97.775 -0.005 94,848 522,706 -12,405
Mar22 190404 97.760 97.790 97.755 97.760 unch 72,451 372,265 +4,619
Jun22 190404 97.725 97.760 97.725 97.730 unch 58,772 295,405 +2,912
Sep22 190404 97.705 97.730 97.700 97.705 unch 31,176 195,445 +3,127
Dec22 190404 97.665 97.695 97.665 97.670 unch 27,770 178,839 +2,082
Mar23 190404 97.640 97.665 97.635 97.640 +0.005 22,011 102,184 +667
Jun23 190404 97.600 97.630 97.600 97.610 +0.010 20,719 68,242 +1,999
Sep23 190404 97.565 97.595 97.565 97.575 +0.010 19,492 80,064 -133
Total Volume and Open Interest 2,435,495 12,539,905 +11,267
Ultra T-Bond(CBOT)
Jun19 190404 164~20 165~06 164~16 164~30 +0~07 127,140 1,171,236 -638
Sep19 190404 165~16 165~20 165~06 165~16 +0~08      
Dec19 190404 165~28 165~28 165~28 165~28 +0~08      
Total Volume and Open Interest 127,140 1,171,236 -638
Ultra 10-Yr T-Note(CBOT)
Jun19 190404 131~175 131~280 131~175 131~230 +0~025 199,595 732,789 -1,798
Sep19 190404 132~035 132~065 132~035 132~035 +0~025      
Dec19 190404 132~035 132~035 132~035 132~035 +0~025      
Total Volume and Open Interest 199,595 732,789 -1,798
30 Day Federal Funds(CBOT)
Apr19 190404 97.592 97.592 97.590 97.590 unch 14,345 229,696 -698
May19 190404 97.600 97.605 97.600 97.600 unch 5,894 261,879 +1,543
Jun19 190404 97.610 97.615 97.605 97.610 unch 3,735 105,232 +232
Jul19 190404 97.630 97.640 97.630 97.630 unch 19,934 204,610 +2,682
Aug19 190404 97.645 97.665 97.645 97.645 -0.005 19,358 137,789 -949
Sep19 190404 97.675 97.690 97.665 97.670 -0.005 7,402 45,659 +102
Total Volume and Open Interest 155,782 1,773,289 +2,727
Japanese Govt Bonds(SGX)
Jun19 190404 152.86 152.97 152.75 152.87 -0.02 1,679 18,465 -168
Sep19 190404 152.86 152.86 152.86 152.86 -0.02      
Dec19 190404 152.86 152.86 152.86 152.86 -0.02      
Total Volume and Open Interest 1,679 18,465 -168
Euro-Buxl(EUREX)
Jun19 190404 188.88 189.82 187.90 189.70 +1.22 41,873 256,382 +12,944
Sep19 190404 188.18 188.18 188.18 188.18 +1.22 0 1,540 +0
Dec19 190404 187.30 187.30 187.30 187.30 +1.22      
Total Volume and Open Interest 41,873 257,922 +12,944
Euro-Bund(EUREX)
Jun19 190404 165.28 165.66 165.19 165.52 +0.12 563,232 1,966,552 +87,912
Sep19 190404 167.52 167.83 167.50 167.70 +0.12 920 31,573 +4,777
Dec19 190404 165.45 165.45 165.45 165.45 +0.12      
Total Volume and Open Interest 564,152 1,998,125 +92,689
Euro-Bobl(EUREX)
Jun19 190404 132.88 133.01 132.86 132.93 +0.01 461,082 1,424,203 +37,949
Sep19 190404 132.83 132.83 132.83 132.83 +0.01 30 5,398 +779
Dec19 190404 133.30 133.30 133.30 133.30 +0.01      
Total Volume and Open Interest 461,112 1,429,601 +38,728
Euro-Schatz(EUREX)
Jun19 190404 111.93 111.94 111.92 111.93 -0.00 330,933 1,939,387 +93,568
Sep19 190404 111.88 111.88 111.88 111.88 -0.01 0 5,235 +106
Dec19 190404 111.03 111.03 111.03 111.03 -0.01      
Total Volume and Open Interest 330,933 1,944,622 +93,674
3-Mth Euribor(EUREX)
Jun19 190404 100.310 100.310 100.310 100.310 unch 199 1,793 -183
Sep19 190404 100.315 100.315 100.315 100.315 unch 0 2,278 +0
Dec19 190404 100.315 100.315 100.315 100.315 +0.005 0 2,795 +0
Total Volume and Open Interest 199 10,943 -583
Long Gilt(LIFFE)
Jun19 190404 128~11 128~16 128~07 128~11 -0~04 215,659 653,825 -7,964
Sep19 190404 127~13 127~13 127~13 127~13 -0~04 0 57 +0
Total Volume and Open Interest 215,659 653,882 -7,964
3-Mth Short Sterling(LIFFE)
Jun19 190404 99.15 99.17 99.15 99.15 unch 60,694 485,552 +45
Sep19 190404 99.15 99.16 99.14 99.15 unch 56,715 525,257 +3,529
Dec19 190404 99.11 99.13 99.10 99.11 -0.01 58,358 624,050 +4,145
Mar20 190404 99.11 99.11 99.09 99.11 -0.00 64,059 434,952 +3,316
Jun20 190404 99.07 99.08 99.06 99.07 -0.01 64,218 408,375 +909
Sep20 190404 99.03 99.04 99.01 99.04 -0.00 64,081 341,770 -2,074
Total Volume and Open Interest 674,610 3,733,353 +4,868
3-Mth Euribor(LIFFE)
Jun19 190404 100.310 100.315 100.310 100.310 unch 30,674 660,970 +2,075
Sep19 190404 100.315 100.320 100.310 100.315 unch 66,824 647,465 +11,130
Dec19 190404 100.305 100.320 100.305 100.310 unch 55,144 634,820 +3,443
Total Volume and Open Interest 646,911 4,636,869 +19,863
3-Mth Aus T-Bills(SFE)
Jun19 190404 98.36 98.36 98.33 98.35 -0.01 48,406 228,622 -2,560
Sep19 190404 98.48 98.48 98.44 98.47 -0.02 51,492 293,352 +4,704
Dec19 190404 98.54 98.54 98.49 98.52 -0.02 40,451 276,790 +2,235
Mar20 190404 98.57 98.57 98.53 98.56 -0.02 32,342 219,179 -4,059
Jun20 190404 98.59 98.59 98.55 98.57 -0.03 16,939 163,217 +1,771
Sep20 190404 98.59 98.59 98.55 98.57 -0.03 13,347 105,199 +582
Dec20 190404 98.57 98.57 98.53 98.55 -0.04 9,307 71,130 +908
Mar21 190404 98.55 98.55 98.50 98.53 -0.03 4,093 33,052 -94
Jun21 190404 98.52 98.52 98.48 98.50 -0.03 177 2,403 -92
Sep21 190404 98.44 98.46 98.44 98.46 -0.04 0 1,170 -5
Total Volume and Open Interest 216,556 1,396,900 +3,383
10-Year Aus T-Bonds(SFE)
Jun19 190404 98.15 98.15 98.08 98.10 -0.06 215,359 1,312,123 +19,523
Sep19 190404 98.12 98.12 98.11 98.11 -0.06 10 20 +10
Total Volume and Open Interest 215,369 1,312,143 +19,533
3-Year Aus T-Bonds(SFE)
Jun19 190404 98.63 98.63 98.58 98.60 -0.04 346,199 1,372,524 +72,067
Sep19 190404 98.63 98.63 98.63 98.63 -0.04      
Total Volume and Open Interest 346,199 1,372,524 +72,067
Gold(CMX)
Apr19 190404 1290.6 1292.6 1279.5 1289.0 -0.9 525 1,335 -1,119
Jun19 190404 1294.4 1298.7 1284.9 1294.3 -1.0 196,403 326,266 -2,137
Aug19 190404 1301.4 1304.5 1290.9 1300.3 -1.0 5,421 50,798 -596
Oct19 190404 1308.5 1309.3 1297.0 1306.2 -1.1 565 5,598 +157
Dec19 190404 1313.1 1316.4 1302.8 1312.2 -1.1 1,409 33,344 +734
Feb20 190404 1320.0 1321.4 1309.9 1318.1 -1.1 775 10,608 +369
Apr20 190404 1325.8 1325.8 1316.1 1323.8 -1.1 57 6,479 +3
Jun20 190404 1329.5 1329.5 1329.5 1329.5 -1.1 68 1,932 -16
Aug20 190404 1326.4 1334.3 1326.4 1334.3 -1.1 1 26 +1
Oct20 190404 1338.8 1338.8 1338.8 1338.8 -0.9 1 2 -1
Dec20 190404 1343.5 1343.5 1343.5 1343.5 -0.5 2 1,244 +0
Feb21 190404 1348.2 1348.2 1348.2 1348.2 -0.4      
Total Volume and Open Interest 206,160 440,170 -2,641
Silver(CMX)
May19 190404 1509.0 1515.0 1486.0 1508.4 -1.8 69,931 129,083 -3,814
Jul19 190404 1519.0 1523.5 1495.5 1517.5 -1.9 11,959 42,137 +2,838
Sep19 190404 1529.5 1532.0 1505.0 1526.6 -2.1 1,566 9,360 +274
Dec19 190404 1537.5 1547.0 1518.0 1539.9 -2.2 1,823 16,338 +843
Mar20 190404 1553.1 1553.1 1553.1 1553.1 -2.2 4 1,281 +1
May20 190404 1544.5 1561.5 1544.5 1561.5 -2.5 345 426 +268
Jul20 190404 1550.0 1569.2 1550.0 1569.2 -1.9 0 307 +0
Total Volume and Open Interest 85,714 199,592 +332
Platinum(NYMEX)
Apr19 190404 867.9 900.0 867.7 900.0 +30.6 34 74 -1
Jul19 190404 874.0 904.8 873.3 904.5 +30.3 13,139 64,396 +466
Oct19 190404 880.3 910.2 880.3 910.0 +30.5 96 3,092 -4
Jan20 190404 888.5 915.0 888.5 915.0 +30.8 0 471 +0
Total Volume and Open Interest 13,279 68,064 +462
Palladium(NYMEX)
Jun19 190404 1377.70 1383.90 1329.40 1332.30 -45.80 4,873 20,638 +65
Sep19 190404 1365.50 1375.00 1323.70 1324.30 -45.50 212 2,200 -45
Dec19 190404 1360.00 1360.00 1313.30 1313.30 -45.60 28 1,003 +1
Total Volume and Open Interest 5,113 23,841 +21
Copper(CMX)
May19 190404 294.30 295.25 290.35 291.00 -3.85 58,775 111,583 -766
Jul19 190404 295.00 295.70 291.10 291.65 -3.80 12,045 60,985 +751
Sep19 190404 295.65 296.25 291.80 292.20 -3.80 4,089 34,801 +147
Dec19 190404 296.00 296.65 292.50 292.80 -3.70 2,630 27,345 +426
Mar20 190404 293.00 293.75 293.00 293.30 -3.55 361 4,602 +81
Total Volume and Open Interest 78,830 250,309 +666
E-mini DJIA Index(CBOT)
Jun19 190404 26292 26410 26196 26388 +148 155,142 79,280 -4,797
Sep19 190404 26285 26415 26208 26395 +149 112 461 +55
Dec19 190404 26356 26412 26242 26412 +147 5 18 +1
Mar20 190404 26435 26435 26435 26435 +144 0 1 +0
Total Volume and Open Interest 155,259 79,760 -4,741
S & P 500(CME)
Jun19 190404 2881.00 2885.50 2871.50 2882.70 +2.90 672 27,555 +469
Sep19 190404 2887.60 2887.60 2887.60 2887.60 +2.90 1 3 +0
Dec19 190404 2891.80 2891.80 2891.80 2891.80 +2.90 0 5 +0
Mar20 190404 2897.40 2897.40 2897.40 2897.40 +2.70      
Total Volume and Open Interest 673 27,563 +469
S & P 500 E-Mini(CME)
Jun19 190404 2880.75 2885.75 2871.00 2882.75 +3.00 859,942 2,503,607 -3,712
Sep19 190404 2885.00 2890.50 2876.00 2887.50 +2.75 815 19,258 -218
Dec19 190404 2888.00 2893.75 2880.75 2891.75 +2.75 619 2,406 +397
Mar20 190404 2896.00 2897.50 2893.00 2897.50 +2.75 0 2,490 +0
Total Volume and Open Interest 861,376 2,527,763 -3,533
NASDAQ 100 E-Mini(CME)
Jun19 190404 7581.25 7598.00 7522.00 7561.50 -20.75 359,192 195,721 +1,434
Sep19 190404 7607.00 7624.50 7550.25 7590.00 -20.75 90 797 -5
Dec19 190404 7613.00 7641.75 7582.75 7613.00 -21.75 0 17 +0
Total Volume and Open Interest 359,283 196,541 +1,428
S&P Midcap 400(CME) e-Mini
Jun19 190404 1932.10 1940.50 1927.50 1938.60 +9.80 11,472 61,323 -605
Sep19 190404 1941.20 1941.60 1941.20 1941.20 +9.20 0 110 +0
Dec19 190404 1945.00 1945.00 1945.00 1945.00 +9.30      
Total Volume and Open Interest 11,472 61,433 -605
Volatility Index(CBOE)
Apr19 190404 14.90 15.20 14.70 14.78 -0.10 62,423 152,656 -9,686
May19 190404 16.00 16.20 15.85 15.93 -0.09 48,157 120,665 +28,497
Jun19 190404 16.35 16.50 16.20 16.33 unch 17,961 31,529 +1,776
Jul19 190404 16.61 16.75 16.50 16.63 +0.05 7,824 26,423 +767
Total Volume and Open Interest 147,578 377,794 +28,882
S & P 600(CME)
Jun19 190404 958.10 958.10 958.10 958.10 +7.30      
Sep19 190404 958.70 958.70 958.70 958.70 +7.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190404 1567.20 1573.80 1561.40 1571.90 +5.00 102,212 439,777 -3,614
Sep19 190404 1571.00 1576.70 1566.40 1575.60 +5.00 7 178 +0
Dec19 190404 1577.00 1577.00 1577.00 1577.00 +4.00 0 1 +0
Total Volume and Open Interest 102,219 439,956 -3,614
Nikkei 225(CME)
Jun19 190404 21785 21805 21685 21795 +15 9,595 25,559 +196
Sep19 190404 21755 21755 21720 21755 +15 0 1 +0
Total Volume and Open Interest 9,595 25,560 +196
Nikkei 225(SGX)
Jun19 190404 21715 21830 21660 21690 -35 73,632 136,361 -189
Sep19 190404 21650 21650 21650 21650 -35 7 171 +0
Dec19 190404 21485 21485 21485 21485 -40 0 4,792 +0
Total Volume and Open Interest 73,640 156,334 -190
Nikkei 225 Mini(JPX)
Jun19 190404 21745 21830 21655 21700 -20 779,906 290,255 -413
Sep19 190404 21680 21765 21600 21640 -30 14,791 7,696 -196
Dec19 190404 21500 21585 21425 21460 -10 406 2,107 +96
Total Volume and Open Interest 845,419 434,043 +889
Nikkei 225(JPX)
Jun19 190404 21750 21830 21650 21700 -20 62,585 277,292 +1,491
Sep19 190404 21680 21770 21600 21640 -30 325 5,760 -337
Dec19 190404 21500 21570 21460 21460 -10 12 38,446 -98
Total Volume and Open Interest 62,985 395,558 +1,893
Nikkei 225(CME) Yen
Jun19 190404 21775 21785 21660 21770 +10 26,906 61,393 +604
Sep19 190404 21705 21710 21615 21705 +10 0 13 +0
Dec19 190404 21390 21390 21390 21390 unch      
Total Volume and Open Interest 26,906 61,506 +604
Nikkei 225(CME) e-Mini Yen
Jun19 190404 21770 21770 21730 21770 +10 2 4 +0
Sep19 190404 21710 21710 21710 21710 +10      
Dec19 190404 21390 21390 21390 21390 unch      
Total Volume and Open Interest 2 4 +0
CAC 40(EURONEXT)
Apr19 190404 5458.0 5468.5 5440.0 5457.0 -5.5 57,727 306,933 -3,230
May19 190404 5395.5 5403.0 5380.0 5395.0 -5.5 85 6,870 -49
Jun19 190404 5327.0 5334.0 5313.0 5328.0 -5.0 335 32,303 -863
Total Volume and Open Interest 58,147 409,616 -4,142
Hang Seng Index(HKFE)
Apr19 190404 29953 30131 29810 30003 +40 173,456 121,385 +387
May19 190404 29735 29910 29603 29788 +44 601 1,107 +327
Jun19 190404 29610 29778 29479 29653 +43 916 13,829 +21
Total Volume and Open Interest 175,179 148,357 +714
DAX(EUREX)
Jun19 190404 11970.5 12053.0 11931.0 12014.5 +35.0 98,286 132,684 +5,436
Sep19 190404 11936.0 12031.0 11932.0 12001.5 +35.0 41 631 +128
Dec19 190404 11991.0 11991.0 11991.0 11991.0 +35.0 0 4 +4
Total Volume and Open Interest 98,327 133,319 +5,568
Mini-DAX(EUREX)
Jun19 190404 11965.0 12053.0 11932.0 12014.5 +35.0 40,162 13,880 +1,596
Sep19 190404 11950.0 12030.0 11918.0 12001.5 +35.0 127 246 -9
Dec19 190404 11935.0 11991.0 11930.0 11991.0 +35.0 53 53 +1
Total Volume and Open Interest 40,342 14,179 +1,588
DJ EuroSTOXX 50(EUREX)
Jun19 190404 3359 3374 3349 3368 +10 737,933 4,188,122 +143,114
Sep19 190404 3340 3360 3338 3357 +10 34 26,379 +15
Dec19 190404 3329 3341 3329 3341 +9 4 179,523 +10,027
Total Volume and Open Interest 737,971 4,413,090 +157,156
Swiss Market Index(EUREX)
Jun19 190404 9400 9417 9374 9384 -1 23,432 185,533 +3,776
Sep19 190404 9358 9366 9349 9352 -1 4 285 +22
Dec19 190404 9333 9333 9333 9333 -1 0 3 +0
Total Volume and Open Interest 23,436 185,821 +3,798
FT-SE 100(EURONEXT)
Jun19 190404 7333.00 7355.00 7304.50 7341.50 +0.50 102,190 683,647 +8,628
Sep19 190404 7259.50 7272.00 7259.50 7272.00 unch 2 2,220 +0
Dec19 190404 7233.50 7233.50 7233.50 7233.50 -0.50 0 1,002 +0
Total Volume and Open Interest 102,192 686,869 +8,628
SPI 200(SFE)
Jun19 190404 6273.0 6279.0 6204.0 6218.0 -51.0 43,311 356,387 +3,860
Sep19 190404 6149.0 6149.0 6149.0 6149.0 -51.0 0 2,841 +0
Dec19 190404 6130.0 6130.0 6130.0 6130.0 -51.0 0 2,037 +0
Total Volume and Open Interest 43,387 364,112 +3,920
FTSE MIB(ISE)
Jun19 190404 21170.00 21205.00 21085.00 21170.00 -43.00 16,240 96,446 +1,406
Sep19 190404 21040.00 21070.00 20975.00 21043.00 -43.00 160 555 +108
Dec19 190404 20870.00 20935.00 20850.00 20913.00 -43.00 14 42 +8
Total Volume and Open Interest 16,414 97,043 +1,522
KOSPI 200(KFE)
Jun19 190404 287.20 287.45 287.10 287.30 +0.45 148,075 313,882 +266
Sep19 190404 287.10 289.30 286.95 287.95 +0.65 95 4,949 +1
Dec19 190404 288.50 288.50 288.50 288.50 +1.00 2 29,901 +1,500
Total Volume and Open Interest 148,174 369,367 +2,003
GSCI(CME)
Apr19 190404 444.45 446.10 442.30 445.00 +1.90 132 13,120 -73
May19 190404 446.35 446.70 443.70 446.35 +1.90 100 150 +100
Jun19 190404 446.90 446.90 446.90 446.90 +1.90      
Total Volume and Open Interest 232 13,270 +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!!!