Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 05, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190405 904.50 904.75 896.25 899.00 -7.50 63,617 292,826 -1,493
Jul19 190405 917.50 918.00 909.50 912.00 -7.50 29,298 221,637 +2,986
Aug19 190405 924.00 924.00 915.75 917.75 -7.75 7,680 25,253 -35
Sep19 190405 928.00 928.00 920.50 923.00 -6.75 2,243 10,544 +177
Nov19 190405 938.00 938.00 930.50 932.75 -6.75 12,687 126,290 +93
Jan20 190405 946.75 947.25 940.50 942.75 -6.25 1,415 15,232 +282
Mar20 190405 952.75 952.75 946.75 949.00 -5.75 2,347 30,935 +357
May20 190405 958.25 958.75 953.75 955.50 -5.25 471 5,092 +146
Jul20 190405 966.00 966.00 963.50 965.25 -4.50 867 7,786 +328
Aug20 190405 967.75 967.75 967.75 967.75 -4.25 0 151 +0
Sep20 190405 966.50 966.50 966.50 966.50 -3.75 0 83 +0
Nov20 190405 970.25 970.25 968.00 969.25 -4.25 289 4,113 +116
Jan21 190405 975.00 975.00 975.00 975.00 -4.00 4 9 +2
Mar21 190405 975.00 975.00 975.00 975.00 -4.00 0 14 +0
Total Volume and Open Interest 120,918 740,061 +2,959
Soybean Meal(CBOT)
May19 190405 311.30 311.60 307.10 308.00 -3.90 41,552 180,210 -1,185
Jul19 190405 315.00 315.10 310.70 311.70 -3.70 23,113 129,439 -120
Aug19 190405 316.50 316.60 312.40 313.40 -3.60 3,630 23,210 +233
Sep19 190405 318.00 318.00 314.10 315.00 -3.40 1,938 19,549 -135
Oct19 190405 319.30 319.30 315.40 316.40 -3.20 841 18,808 -74
Dec19 190405 322.00 322.00 318.30 319.40 -2.90 6,275 55,881 +165
Jan20 190405 322.80 323.00 319.60 320.70 -2.90 334 6,173 -21
Mar20 190405 323.10 323.20 320.20 321.10 -2.70 1,254 13,060 +33
May20 190405 321.70 321.90 320.70 321.60 -2.50 219 7,107 +50
Jul20 190405 323.20 323.20 322.00 322.90 -2.20 291 3,338 +29
Total Volume and Open Interest 79,527 459,237 -1,002
Soybean Oil(CBOT)
May19 190405 29.20 29.40 29.06 29.15 -0.05 44,198 166,869 -624
Jul19 190405 29.51 29.72 29.38 29.48 -0.04 26,742 140,858 +4,674
Aug19 190405 29.65 29.86 29.52 29.62 -0.05 2,959 31,196 +681
Sep19 190405 29.81 30.00 29.70 29.79 -0.04 2,269 24,316 +623
Oct19 190405 29.97 30.16 29.85 29.94 -0.03 947 12,351 -142
Dec19 190405 30.28 30.48 30.15 30.27 -0.01 6,502 84,963 +946
Jan20 190405 30.54 30.71 30.42 30.51 -0.03 408 8,248 +6
Mar20 190405 30.81 31.01 30.72 30.83 -0.01 1,143 12,802 +113
May20 190405 31.12 31.32 31.06 31.12 -0.03 72 3,063 +10
Jul20 190405 31.46 31.61 31.41 31.43 -0.02 76 1,582 +2
Total Volume and Open Interest 85,334 489,102 +6,290
Canola(WCE)
May19 190405 458.0 458.0 456.2 457.4 -0.6 14,610 87,497 -8,096
Jul19 190405 465.0 466.2 464.0 465.6 -0.2 9,254 64,839 +4,527
Nov19 190405 478.0 479.4 476.6 478.8 +0.6 993 29,354 +147
Jan20 190405 483.9 485.7 483.1 485.2 +0.6 158 4,328 +80
Mar20 190405 488.4 490.2 488.3 490.0 +0.9 39 838 -14
Total Volume and Open Interest 25,084 187,238 -3,380
Corn(CBOT)
May19 190405 364.50 364.75 360.50 362.50 -2.75 135,849 706,011 -6,564
Jul19 190405 373.50 373.50 369.25 371.00 -3.25 88,523 468,777 +745
Sep19 190405 381.75 382.00 378.00 379.50 -3.00 29,263 219,089 -5,996
Dec19 190405 392.00 392.00 388.25 390.00 -2.25 30,182 277,107 +1,194
Mar20 190405 405.25 405.50 402.00 403.00 -3.00 11,131 76,515 +882
May20 190405 412.50 412.75 409.75 410.75 -3.00 5,890 11,894 -239
Jul20 190405 418.00 418.25 415.25 416.50 -2.75 7,786 30,097 +445
Sep20 190405 411.50 411.50 409.50 411.25 -1.75 664 4,617 -175
Dec20 190405 415.00 415.00 413.50 414.75 -1.00 2,533 19,562 +820
Mar21 190405 421.25 422.50 421.25 422.50 -0.75 24 258 +16
Total Volume and Open Interest 311,913 1,815,019 -8,838
Wheat(CBOT)
May19 190405 469.00 469.50 464.25 467.75 -3.00 61,886 214,025 -3,374
Jul19 190405 472.25 472.25 467.25 469.75 -4.00 36,376 140,951 +1,427
Sep19 190405 478.75 478.75 475.00 477.25 -4.00 11,724 59,636 +1,201
Dec19 190405 492.25 493.50 489.25 492.00 -3.50 8,491 62,292 -1,481
Mar20 190405 506.75 507.25 503.00 505.75 -3.00 1,062 9,757 -69
May20 190405 512.00 514.75 510.50 513.50 -2.50 227 3,520 +37
Total Volume and Open Interest 119,989 497,673 -2,147
Wheat(KCBT)
May19 190405 438.50 438.50 430.00 431.25 -8.25 23,747 146,827 -3,378
Jul19 190405 443.75 444.25 437.00 438.00 -7.25 16,639 112,220 +924
Sep19 190405 455.25 455.25 448.00 449.00 -7.00 5,269 35,069 -38
Dec19 190405 474.25 474.25 468.75 470.00 -6.25 5,190 33,004 +1,141
Mar20 190405 491.00 491.00 487.50 488.50 -6.00 566 5,923 +48
May20 190405 500.00 502.50 499.25 500.00 -5.75 134 2,564 +97
Jul20 190405 509.75 510.00 507.00 508.00 -5.50 6 1,524 +0
Total Volume and Open Interest 51,551 338,157 -1,206
Wheat(MGE)
May19 190405 529.00 529.75 521.00 522.50 -4.75 4,952 25,281 -1,320
Jul19 190405 538.25 538.50 530.50 531.75 -4.75 4,687 19,593 +1,151
Sep19 190405 546.50 546.50 541.00 542.25 -4.50 2,359 9,171 +16
Dec19 190405 561.00 561.50 556.50 557.25 -4.25 1,211 5,744 -17
Mar20 190405 575.50 576.00 571.50 572.00 -4.00 703 2,062 +361
May20 190405 584.00 584.00 580.25 580.50 -4.00 16 83 +12
Total Volume and Open Interest 13,928 61,956 +203
Oats(CBOT)
May19 190405 288.25 290.00 286.25 287.50 -1.00 763 3,129 +172
Jul19 190405 277.50 279.00 276.50 277.75 -1.00 242 1,419 +13
Sep19 190405 267.25 268.25 266.50 268.25 -0.75 14 92 +1
Dec19 190405 258.50 259.25 257.75 259.25 -0.25 96 883 +81
Total Volume and Open Interest 1,120 5,552 +269
Rough Rice(CBOT)
May19 190405 10.53 10.58 10.47 10.52 -0.03 498 6,670 -37
Jul19 190405 10.72 10.75 10.67 10.72 -0.02 43 1,247 +7
Sep19 190405 10.78 10.78 10.78 10.78 -0.02 2 64 +2
Nov19 190405 10.84 10.84 10.84 10.84 -0.03 0 10 +0
Total Volume and Open Interest 543 7,997 -28
Live Cattle(CME)
Apr19 190405 127.450 127.500 125.850 126.050 -1.500 8,234 36,136 -2,259
Jun19 190405 121.350 121.535 119.680 120.350 -1.230 23,087 200,622 +257
Aug19 190405 118.000 118.180 116.550 117.385 -0.845 11,771 97,662 +1,322
Oct19 190405 118.230 118.550 117.100 118.135 -0.365 8,241 69,905 +1,400
Dec19 190405 121.885 122.200 120.900 121.830 -0.100 3,817 26,373 +526
Feb20 190405 123.750 124.150 122.930 123.950 unch 867 5,961 +67
Total Volume and Open Interest 56,918 441,746 +1,604
Feeder Cattle(CME)
Apr19 190405 146.200 147.150 145.400 146.150 -0.180 1,972 5,551 -355
May19 190405 150.500 150.750 148.485 150.235 +0.155 6,656 21,436 -774
Aug19 190405 157.300 157.830 155.750 156.735 -0.465 5,437 14,201 -45
Sep19 190405 158.485 159.000 157.150 158.235 -0.250 1,740 3,526 +23
Oct19 190405 159.250 159.500 157.800 158.985 -0.015 1,284 3,442 +210
Nov19 190405 158.550 159.250 157.785 158.830 unch 421 1,034 -5
Jan20 190405 155.130 155.985 154.200 155.485 +0.335 72 410 +34
Total Volume and Open Interest 17,592 49,617 -909
Lean Hogs(CME)
Apr19 190405 79.900 80.180 78.785 79.035 -0.545 5,732 19,329 -1,649
May19 190405 91.500 93.250 88.800 91.000 +0.170 1,464 3,058 +305
Jun19 190405 99.230 99.830 95.650 98.980 +1.130 30,391 81,469 -296
Jul19 190405 101.200 101.900 97.450 101.580 +1.330 8,689 30,328 +1,159
Aug19 190405 100.850 101.800 98.000 101.385 +1.155 8,438 36,503 +279
Oct19 190405 89.830 91.500 86.800 91.150 +2.050 6,000 49,043 +1,799
Dec19 190405 81.830 83.500 79.500 83.080 +2.180 6,388 36,966 +963
Feb20 190405 80.885 82.400 79.080 81.730 +1.380 2,386 13,093 +64
Total Volume and Open Interest 70,546 282,273 +2,926
Class III Milk(CME)
Apr19 190405 15.84 15.88 15.82 15.85 +0.04 463 3,451 -68
May19 190405 15.73 15.81 15.71 15.76 +0.05 443 3,736 +21
Jun19 190405 15.87 15.91 15.85 15.87 +0.04 198 3,168 +25
Jul19 190405 16.13 16.16 16.10 16.14 +0.04 108 2,061 +25
Aug19 190405 16.37 16.41 16.37 16.39 +0.05 120 1,531 +16
Sep19 190405 16.58 16.58 16.54 16.56 unch 96 1,984 -8
Oct19 190405 16.54 16.55 16.53 16.55 +0.02 65 1,377 +11
Nov19 190405 16.44 16.44 16.44 16.44 +0.05 60 1,357 +18
Dec19 190405 16.28 16.30 16.28 16.30 +0.04 76 1,252 +27
Jan20 190405 15.90 15.93 15.90 15.90 +0.01 9 68 +9
Feb20 190405 15.88 15.88 15.88 15.88 unch 9 75 +9
Mar20 190405 15.88 15.88 15.88 15.88 unch 9 94 +9
Apr20 190405 16.00 16.00 16.00 16.00 unch 12 32 +12
Total Volume and Open Interest 1,693 20,321 +128
Cocoa(ICE)
May19 190405 2409 2423 2394 2413 -2 27,653 65,116 -4,324
Jul19 190405 2396 2416 2385 2410 +10 26,712 65,821 +2,429
Sep19 190405 2397 2420 2391 2414 +12 12,777 36,194 +2,326
Dec19 190405 2388 2418 2385 2410 +15 5,193 38,186 -392
Mar20 190405 2396 2416 2383 2406 +11 1,643 24,747 +367
May20 190405 2404 2420 2392 2413 +9 867 15,182 -28
Jul20 190405 2413 2426 2400 2421 +8 435 2,846 +249
Total Volume and Open Interest 75,780 253,004 +780
Coffee "C"(ICE)
May19 190405 94.80 95.75 93.05 93.20 -2.10 48,940 134,558 -12,298
Jul19 190405 97.40 98.15 95.60 95.75 -2.05 28,652 85,727 +3,238
Sep19 190405 100.00 100.60 98.10 98.20 -2.10 13,223 51,615 +752
Dec19 190405 103.75 104.15 101.80 102.00 -2.05 8,101 34,061 +2,572
Mar20 190405 107.25 107.85 105.60 105.80 -2.00 2,315 15,859 +217
May20 190405 109.70 110.05 108.05 108.25 -2.00 2,055 14,909 +496
Total Volume and Open Interest 104,514 351,769 -4,877
Orange Juice(ICE)
May19 190405 117.70 118.80 116.35 116.75 -0.95 483 11,260 -79
Jul19 190405 120.15 121.20 119.20 120.10 -0.05 260 5,482 +130
Sep19 190405 121.85 122.55 121.20 122.00 +0.15 43 1,396 +34
Nov19 190405 123.65 124.30 123.65 123.80 +0.15 9 657 +1
Jan20 190405 125.45 125.60 124.65 125.60 +0.15 5 182 +2
Mar20 190405 127.40 127.40 127.40 127.40 +0.15 1 179 +0
Total Volume and Open Interest 802 19,374 +89
Sugar #11(ICE)
May19 190405 12.72 12.84 12.68 12.76 +0.05 77,629 304,127 -3,858
Jul19 190405 12.80 12.92 12.78 12.87 +0.06 56,149 235,632 +8,982
Oct19 190405 13.12 13.22 13.08 13.18 +0.07 17,833 180,969 +70
Mar20 190405 13.98 14.08 13.93 14.06 +0.10 5,969 111,589 +8
May20 190405 14.09 14.18 14.07 14.17 +0.11 1,640 29,075 -494
Jul20 190405 14.16 14.25 14.10 14.25 +0.12 650 19,807 +2
Oct20 190405 14.31 14.40 14.30 14.40 +0.11 287 23,796 +97
Mar21 190405 14.85 14.96 14.85 14.95 +0.11 17 6,898 -2
Total Volume and Open Interest 160,203 915,953 +4,826
London Cocoa(LCE)
May19 190405 1806 1811 1779 1810 +3 12,250 63,523 -4,316
Jul19 190405 1742 1749 1729 1746 +2 12,694 45,040 -1,141
Sep19 190405 1720 1729 1712 1725 +4 7,422 40,383 +1,305
Dec19 190405 1709 1719 1702 1717 +7 5,119 60,755 +491
Mar20 190405 1710 1718 1701 1716 +7 1,943 31,841 +604
May20 190405 1711 1718 1703 1716 +6 414 19,187 +21
Jul20 190405 1716 1722 1708 1721 +6 110 9,857 +15
Total Volume and Open Interest 40,122 282,858 -2,885
London Sugar(LCE)
May19 190405 330.10 332.20 329.40 330.30 +0.30 7,387 24,309 -2,556
Aug19 190405 339.40 340.80 337.70 339.40 -0.40 6,860 41,017 +1,657
Oct19 190405 346.90 347.50 344.90 346.90 +0.60 1,378 18,171 -26
Dec19 190405 356.60 358.30 355.30 357.90 +1.30 659 8,313 +286
Mar20 190405 366.40 368.60 365.40 368.30 +2.10 313 6,349 +168
Total Volume and Open Interest 16,619 100,801 -467
Cotton(ICE)
May19 190405 77.32 78.48 77.05 78.25 +0.93 15,407 81,041 -2,352
Jul19 190405 77.77 78.96 77.76 78.59 +0.58 10,217 67,671 +817
Oct19 190405 77.29 77.29 77.29 77.29 +0.38 0 12 +0
Dec19 190405 76.22 76.93 76.04 76.89 +0.60 5,336 70,213 +1,684
Mar20 190405 76.69 77.32 76.69 77.25 +0.56 506 9,169 +284
May20 190405 77.00 77.34 77.00 77.34 +0.55 50 450 +1
Total Volume and Open Interest 31,652 231,003 +475
Lumber(CME)
May19 190405 354.8 357.7 351.1 352.8 -7.5 357 1,953 +41
Jul19 190405 356.4 358.5 353.1 354.5 -8.5 53 799 +10
Sep19 190405 360.7 360.7 357.1 357.1 -9.5 0 132 +0
Nov19 190405 362.9 362.9 360.4 360.4 -5.1 1 22 +1
Total Volume and Open Interest 411 2,906 +52
Crude Oil(NYM)
May19 190405 62.18 63.34 61.82 63.08 +0.98 799,672 374,802 -16,975
Jun19 190405 62.23 63.38 61.92 63.15 +0.96 205,837 274,929 -3,125
Jul19 190405 62.35 63.38 62.00 63.18 +0.92 99,882 155,912 +2,605
Aug19 190405 62.13 63.34 62.05 63.17 +0.88 55,018 114,836 +3,535
Sep19 190405 62.16 63.21 62.04 63.07 +0.81 55,189 147,597 +2,987
Oct19 190405 62.15 63.01 61.96 62.88 +0.74 35,992 90,171 +63
Nov19 190405 62.02 62.71 61.79 62.64 +0.68 22,368 67,086 +984
Dec19 190405 61.79 62.45 61.52 62.36 +0.64 87,322 200,101 +6,092
Jan20 190405 61.37 62.08 61.33 62.04 +0.60 8,377 55,667 +834
Feb20 190405 61.09 61.72 61.00 61.67 +0.54 4,041 29,188 -97
Mar20 190405 60.72 61.33 60.70 61.31 +0.50 12,098 41,568 -2,535
Apr20 190405 60.42 60.98 60.42 60.95 +0.46 6,493 16,887 +881
May20 190405 60.35 60.61 60.30 60.61 +0.43 5,840 20,378 -528
Jun20 190405 59.91 60.34 59.74 60.29 +0.41 28,602 69,124 +3,635
Jul20 190405 59.88 59.94 59.66 59.94 +0.39 2,894 16,387 +1,289
Aug20 190405 59.47 59.62 59.35 59.62 +0.37 1,085 8,475 +409
Total Volume and Open Interest 1,475,959 1,978,334 +3,325
e-miNY Crude Oil(NYM)
May19 190405 62.200 63.325 61.825 63.075 +0.975 15,533 1,828 -140
Jun19 190405 63.150 63.375 61.925 63.150 +0.950 453 309 -23
Jul19 190405 62.250 63.375 62.150 63.175 +0.925 80 252 +10
Aug19 190405 63.175 63.175 63.175 63.175 +0.875 4 92 +0
Sep19 190405 62.325 63.075 62.275 63.075 +0.825 49 97 +26
Oct19 190405 62.875 62.875 62.875 62.875 +0.725 1 26 +1
Nov19 190405 61.950 62.650 61.950 62.650 +0.700 0 50 +0
Dec19 190405 61.625 62.350 61.625 62.350 +0.625 1 140 +1
Jan20 190405 61.925 62.050 61.925 62.050 +0.600 0 28 +0
Feb20 190405 61.675 61.675 61.675 61.675 +0.550 0 21 +0
Total Volume and Open Interest 16,121 2,957 -125
NY Harbor ULSD(NYM)
May19 190405 201.30 204.71 200.20 204.24 +2.90 54,797 113,399 -1,118
Jun19 190405 201.54 204.95 200.54 204.52 +2.86 38,386 74,417 +719
Jul19 190405 201.98 205.35 201.01 204.97 +2.86 19,447 36,196 +2,543
Aug19 190405 202.61 205.93 201.69 205.57 +2.81 7,627 22,508 -642
Sep19 190405 203.43 206.80 202.76 206.45 +2.74 9,685 26,866 +167
Oct19 190405 204.30 207.40 203.67 207.29 +2.70 2,734 15,778 +805
Nov19 190405 204.63 208.06 204.38 208.01 +2.66 1,366 12,005 +48
Dec19 190405 205.71 208.86 205.09 208.60 +2.60 9,160 36,382 +1,220
Jan20 190405 206.39 209.25 205.76 209.11 +2.54 1,680 10,642 +580
Feb20 190405 206.69 208.92 205.64 208.92 +2.47 1,082 8,592 -79
Mar20 190405 206.03 208.14 204.88 208.14 +2.39 1,564 5,826 +603
Apr20 190405 204.72 206.67 203.69 206.67 +2.31 151 3,149 +17
May20 190405 203.91 205.48 203.57 205.48 +2.20 158 1,714 -92
Jun20 190405 202.98 204.74 202.08 204.64 +2.09 1,081 8,234 +48
Total Volume and Open Interest 149,340 389,602 +4,975
RBOB Gasoline(NYM)
May19 190405 193.38 197.43 192.16 196.87 +2.88 98,825 143,091 +1,899
Jun19 190405 191.53 195.29 190.35 194.77 +2.58 68,336 83,985 +1,826
Jul19 190405 189.72 193.27 188.62 192.84 +2.51 41,578 49,187 -843
Aug19 190405 187.69 190.94 186.64 190.67 +2.41 22,772 30,405 +541
Sep19 190405 184.96 188.24 184.11 188.01 +2.30 18,239 39,979 +765
Oct19 190405 171.25 174.71 171.00 174.51 +2.20 9,686 22,455 -237
Nov19 190405 168.44 171.53 168.13 171.46 +2.09 5,116 12,811 -1
Dec19 190405 166.83 169.61 166.23 169.44 +1.98 7,742 27,711 +545
Jan20 190405 165.91 168.74 165.65 168.69 +1.88 960 9,806 +8
Feb20 190405 166.95 168.98 166.51 168.93 +1.79 321 1,289 +124
Total Volume and Open Interest 274,361 425,665 +5,150
e-miNY RBOB Gasoline(NYM)
May19 190405 196.87 196.87 196.87 196.87 +2.88 0 1 +0
Jun19 190405 194.77 194.77 194.77 194.77 +2.58      
Jul19 190405 192.84 192.84 192.84 192.84 +2.51      
Aug19 190405 190.67 190.67 190.67 190.67 +2.41      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190405 2.644 2.680 2.632 2.664 +0.021 96,798 267,281 -2,083
Jun19 190405 2.686 2.720 2.675 2.706 +0.020 46,305 119,368 +4,757
Jul19 190405 2.737 2.778 2.726 2.765 +0.026 35,092 104,428 +5,332
Aug19 190405 2.764 2.804 2.755 2.791 +0.024 17,749 67,610 +2,516
Sep19 190405 2.761 2.797 2.754 2.787 +0.022 15,938 139,210 +1,707
Oct19 190405 2.783 2.813 2.774 2.804 +0.018 17,631 92,650 +259
Nov19 190405 2.848 2.874 2.841 2.866 +0.018 11,052 62,874 +490
Dec19 190405 2.997 3.023 2.993 3.016 +0.015 4,881 62,888 -548
Jan20 190405 3.080 3.106 3.076 3.100 +0.015 11,108 49,816 +1,150
Feb20 190405 3.025 3.047 3.019 3.038 +0.012 700 21,361 -9
Mar20 190405 2.900 2.920 2.899 2.920 +0.017 2,681 34,494 +325
Apr20 190405 2.624 2.632 2.619 2.632 +0.011 2,968 36,170 +199
May20 190405 2.584 2.597 2.584 2.597 +0.012 1,655 21,951 +236
Jun20 190405 2.609 2.622 2.609 2.622 +0.012 122 13,017 +2
Jul20 190405 2.648 2.649 2.638 2.649 +0.011 254 10,216 +1
Aug20 190405 2.652 2.664 2.640 2.651 +0.009 103 8,666 +7
Total Volume and Open Interest 267,987 1,187,059 +14,641
Brent Crude Oil(ICE)
Jun19 190405 69.13 70.48 68.92 70.34 +0.94 341,499 513,571 -11,074
Jul19 190405 68.74 70.07 68.57 69.93 +0.91 173,258 275,876 +10,144
Aug19 190405 68.39 69.71 68.26 69.57 +0.88 86,481 148,542 +5,700
Sep19 190405 68.06 69.32 67.97 69.21 +0.84 54,002 199,033 +1,449
Oct19 190405 67.79 68.97 67.72 68.87 +0.80 31,236 98,656 -1,429
Nov19 190405 67.55 68.68 67.48 68.58 +0.77 24,067 127,898 +4,656
Dec19 190405 67.28 68.41 67.21 68.28 +0.74 95,836 251,903 +997
Jan20 190405 67.14 68.05 67.02 67.99 +0.71 3,904 63,923 -258
Feb20 190405 66.91 67.76 66.79 67.72 +0.67 2,836 45,952 +680
Mar20 190405 67.47 67.47 67.47 67.47 +0.64 5,876 36,115 -177
Apr20 190405 67.22 67.22 67.22 67.22 +0.61 1,490 22,718 +227
May20 190405 66.75 66.98 66.74 66.96 +0.57 999 21,107 -161
Jun20 190405 65.93 66.74 65.93 66.69 +0.53 15,627 86,860 +531
Jul20 190405 66.44 66.44 66.44 66.44 +0.50 1,211 15,510 +90
Total Volume and Open Interest 878,057 2,270,457 +16,698
Gas Oil(ICE)
Apr19 190405 614.00 624.50 611.50 618.00 +2.25 35,980 75,536 -5,192
May19 190405 615.75 626.50 613.00 619.50 +2.00 72,558 159,726 +4,066
Jun19 190405 617.50 628.50 615.75 621.75 +1.75 46,822 131,183 +3,686
Jul19 190405 620.50 630.50 618.25 624.00 +1.75 17,324 67,639 +1,034
Aug19 190405 622.00 632.50 620.50 626.25 +1.75 12,024 49,435 +2,658
Sep19 190405 624.75 635.00 623.00 629.00 +1.75 10,145 59,004 +2,264
Oct19 190405 628.00 638.00 626.00 631.75 +1.75 7,184 45,130 +2,205
Nov19 190405 628.75 637.25 626.50 631.75 +1.75 2,204 24,936 +266
Dec19 190405 627.50 637.25 625.50 631.25 +1.50 18,583 113,743 +2,564
Jan20 190405 628.25 636.25 628.25 631.00 +1.25 2,253 25,365 +144
Total Volume and Open Interest 234,769 944,953 +14,777
Ethanol(CBOT)
May19 190405 1.295 1.305 1.292 1.302 -0.002 422 665 -80
Jun19 190405 1.303 1.316 1.303 1.315 -0.002 100 397 +12
Jul19 190405 1.311 1.322 1.311 1.322 -0.002 11 87 -4
Aug19 190405 1.326 1.326 1.326 1.326 -0.002 3 9 +0
Sep19 190405 1.321 1.321 1.321 1.321 -0.002 0 12 +0
Oct19 190405 1.313 1.313 1.313 1.313 -0.002 0 6 +0
Nov19 190405 1.313 1.313 1.313 1.313 -0.002      
Dec19 190405 1.339 1.339 1.339 1.339 -0.002 0 20 +0
Total Volume and Open Interest 536 1,196 -165
WTI Crude Oil(ICE)
May19 190405 61.95 63.35 61.84 63.08 +0.98 37,989 46,593 +192
Jun19 190405 62.04 63.39 61.94 63.15 +0.96 57,676 118,671 +3,028
Jul19 190405 62.15 63.40 62.05 63.18 +0.92 31,121 37,268 -681
Aug19 190405 62.22 63.36 62.05 63.17 +0.88 21,927 27,353 +374
Sep19 190405 62.25 63.21 62.07 63.07 +0.81 12,174 44,540 +149
Oct19 190405 62.21 63.00 61.93 62.88 +0.74 8,584 28,064 +2,004
Nov19 190405 61.86 62.72 61.79 62.64 +0.68 2,615 7,688 +431
Dec19 190405 61.57 62.42 61.57 62.36 +0.64 23,402 121,625 +1,318
Jan20 190405 62.08 62.08 62.04 62.04 +0.60 303 6,778 -20
Feb20 190405 61.67 61.67 61.67 61.67 +0.54 81 6,637 +1
Mar20 190405 61.31 61.31 61.31 61.31 +0.50 350 10,980 +40
Apr20 190405 60.95 60.95 60.95 60.95 +0.46 100 4,177 -14
May20 190405 60.61 60.61 60.61 60.61 +0.43 91 2,671 +42
Jun20 190405 60.18 60.29 60.00 60.29 +0.41 5,150 35,167 +1,044
Jul20 190405 59.94 59.94 59.94 59.94 +0.39 24 2,916 +0
Aug20 190405 59.62 59.62 59.62 59.62 +0.37 362 3,886 +350
Total Volume and Open Interest 209,164 601,143 +8,152
US Dollar Index(ICE)
Jun19 190405 96.920 97.075 96.700 97.003 +0.077 12,578 48,873 -732
Sep19 190405 96.370 96.550 96.355 96.488 +0.083 23 731 -11
Dec19 190405 95.988 95.988 95.988 95.988 +0.083 0 299 +0
Total Volume and Open Interest 12,601 49,959 -743
Australian Dollar(CME)
Jun19 190405 71.23 71.43 71.02 71.14 -0.16 118,030 143,658 -4,366
Sep19 190405 71.45 71.47 71.17 71.27 -0.16 191 384 +62
Dec19 190405 71.41 71.41 71.41 71.41 -0.15 2 201 -2
Total Volume and Open Interest 120,230 145,395 -4,433
British Pound(CME)
Jun19 190405 131.20 131.68 130.33 130.75 -0.34 114,546 142,905 -1,317
Sep19 190405 131.95 132.13 131.06 131.33 -0.33 19 666 -5
Dec19 190405 132.62 132.63 131.89 131.89 -0.33 12 205 +1
Total Volume and Open Interest 115,692 146,129 -1,302
Canadian Dollar(CME)
Jun19 190405 74.99 75.04 74.72 74.81 -0.20 64,984 142,231 -2,227
Sep19 190405 75.00 75.09 74.95 74.97 -0.19 208 3,257 +67
Dec19 190405 75.28 75.28 75.08 75.12 -0.19 20 2,017 +13
Mar20 190405 75.33 75.33 75.26 75.26 -0.19 4 192 +3
Total Volume and Open Interest 66,802 149,580 -1,560
Japanese Yen(CME)
Jun19 190405 90.07 90.16 89.91 90.02 -0.08 103,163 161,336 +7,735
Sep19 190405 90.65 90.80 90.60 90.67 -0.07 17 301 +9
Dec19 190405 91.30 91.30 91.30 91.30 -0.08 0 328 +0
Total Volume and Open Interest 103,563 164,515 +7,677
Swiss Franc(CME)
Jun19 190405 100.72 100.80 100.54 100.67 unch 18,826 73,164 -377
Sep19 190405 101.53 101.58 101.42 101.53 +0.01 0 42 +0
Dec19 190405 102.41 102.41 102.36 102.41 +0.01 0 18 +0
Total Volume and Open Interest 18,826 73,240 -377
EuroFX(CME)
Jun19 190405 112.89 113.21 112.77 112.85 -0.03 178,296 478,007 -2,002
Sep19 190405 113.76 113.91 113.67 113.71 -0.02 132 8,819 -25
Dec19 190405 114.65 114.65 114.52 114.55 -0.03 680 4,131 -110
Total Volume and Open Interest 188,980 495,577 -2,140
Mexican Peso(CME)
Apr19 190405 521.75 523.63 521.75 523.63 +1.88 2 39 +1
May19 190405 521.38 521.38 521.38 521.38 +2.00      
Total Volume and Open Interest 51,649 228,169 +842
Brazilian Real(CME)
May19 190405 259.20 259.70 257.45 258.30 -0.90 2,881 29,418 +305
Jun19 190405 257.70 259.00 257.10 257.70 -0.90 234 670 -59
Jul19 190405 257.15 257.15 256.65 257.15 -0.95 0 6 +0
Aug19 190405 256.40 256.40 256.15 256.40 -1.00      
Total Volume and Open Interest 3,115 30,094 +246
30-Year T-Bonds(CBOT)
Jun19 190405 147~190 148~030 147~010 147~300 +0~080 262,771 952,383 -7,379
Sep19 190405 146~200 147~140 146~150 147~100 +0~080 178 67 +56
Dec19 190405 146~170 146~170 146~170 146~170 +0~080      
Total Volume and Open Interest 262,949 952,450 -7,323
10-Year T-Notes(CBOT)
Jun19 190405 123~165 123~220 123~085 123~190 +0~015 1,565,485 3,862,856 +6,801
Sep19 190405 123~190 123~290 123~160 123~265 +0~010 172 340 +121
Dec19 190405 123~265 123~265 123~265 123~265 +0~010      
Total Volume and Open Interest 1,565,657 3,863,196 +6,922
5-Year T-Notes(CBOT)
Jun19 190405 115~152 115~186 115~100 115~156 +0~002 931,570 4,268,499 +16,617
Sep19 190405 115~182 115~202 115~126 115~186 +0~004 22,037 19,928 +19,924
Dec19 190405 115~186 115~186 115~186 115~186 +0~004      
Total Volume and Open Interest 953,607 4,288,427 +36,541
2 Year T-Notes(CBOT)
Jun19 190405 106~131 106~150 106~110 106~124 -0~004 569,320 3,341,458 +55,386
Sep19 190405 106~174 106~181 106~167 106~176 -0~003 41,110 56,379 +37,450
Dec19 190405 106~176 106~176 106~176 106~176 -0~003      
Total Volume and Open Interest 610,430 3,397,837 +92,836
Eurodollars(CME)
Jun19 190405 97.435 97.440 97.430 97.435 -0.005 243,681 1,442,029 -11,537
Sep19 190405 97.495 97.500 97.470 97.485 -0.015 258,981 1,289,425 +15,541
Dec19 190405 97.510 97.515 97.480 97.505 -0.010 354,283 1,586,405 +17,039
Mar20 190405 97.615 97.625 97.575 97.615 unch 260,171 1,031,176 +420
Jun20 190405 97.695 97.705 97.650 97.700 +0.005 254,592 1,100,704 -5,511
Sep20 190405 97.755 97.765 97.705 97.755 +0.005 206,788 922,956 -9,700
Dec20 190405 97.780 97.785 97.720 97.775 +0.005 227,819 1,061,575 -16,838
Mar21 190405 97.805 97.810 97.745 97.805 +0.005 140,222 664,816 -3,660
Jun21 190405 97.800 97.810 97.745 97.805 +0.010 88,533 549,066 +7,066
Sep21 190405 97.800 97.810 97.750 97.805 +0.010 74,329 461,194 -3,045
Dec21 190405 97.780 97.795 97.730 97.785 +0.010 83,751 524,601 +1,895
Mar22 190405 97.755 97.775 97.715 97.770 +0.010 67,468 372,371 +106
Jun22 190405 97.735 97.750 97.695 97.745 +0.015 43,199 290,914 -4,491
Sep22 190405 97.710 97.730 97.670 97.720 +0.015 35,433 197,147 +1,702
Dec22 190405 97.675 97.700 97.640 97.690 +0.020 33,692 177,059 -1,780
Mar23 190405 97.645 97.670 97.615 97.660 +0.020 24,343 104,460 +2,276
Jun23 190405 97.615 97.640 97.585 97.630 +0.020 17,469 68,738 +496
Sep23 190405 97.560 97.605 97.550 97.595 +0.020 18,690 78,298 -1,766
Total Volume and Open Interest 2,531,498 12,537,499 -2,406
Ultra T-Bond(CBOT)
Jun19 190405 164~27 165~17 164~01 165~09 +0~11 119,406 1,171,649 +413
Sep19 190405 165~27 165~31 164~22 165~27 +0~11      
Dec19 190405 166~07 166~07 166~07 166~07 +0~11      
Total Volume and Open Interest 119,406 1,171,649 +413
Ultra 10-Yr T-Note(CBOT)
Jun19 190405 131~205 131~295 131~110 131~260 +0~030 212,047 732,055 -734
Sep19 190405 132~065 132~075 132~030 132~065 +0~030 1 1 +1
Dec19 190405 132~065 132~065 132~065 132~065 +0~030      
Total Volume and Open Interest 212,048 732,056 -733
30 Day Federal Funds(CBOT)
Apr19 190405 97.592 97.595 97.590 97.590 unch 14,096 230,212 +516
May19 190405 97.600 97.605 97.595 97.600 unch 42,141 271,595 +9,716
Jun19 190405 97.610 97.620 97.605 97.610 unch 13,446 104,536 -696
Jul19 190405 97.630 97.645 97.620 97.625 -0.005 35,325 204,489 -121
Aug19 190405 97.640 97.655 97.630 97.640 -0.005 17,278 140,098 +2,309
Sep19 190405 97.665 97.680 97.650 97.660 -0.010 12,835 47,010 +1,351
Total Volume and Open Interest 270,263 1,796,748 +23,459
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 190405 189.22 189.86 188.34 189.46 -0.24 63,498 249,912 -6,470
Sep19 190405 187.94 187.94 187.94 187.94 -0.24 29 1,740 +200
Dec19 190405 187.06 187.06 187.06 187.06 -0.24      
Total Volume and Open Interest 63,527 251,652 -6,270
Euro-Bund(EUREX)
Jun19 190405 165.35 165.52 165.07 165.36 -0.16 820,784 1,865,241 -101,311
Sep19 190405 167.50 167.64 167.30 167.53 -0.17 5,692 32,602 +1,029
Dec19 190405 165.29 165.29 165.29 165.29 -0.16      
Total Volume and Open Interest 826,476 1,897,843 -100,282
Euro-Bobl(EUREX)
Jun19 190405 132.89 132.94 132.80 132.88 -0.05 616,732 1,390,696 -33,507
Sep19 190405 132.78 132.78 132.78 132.78 -0.05 803 5,398 +0
Dec19 190405 133.25 133.25 133.25 133.25 -0.05      
Total Volume and Open Interest 617,535 1,396,094 -33,507
Euro-Schatz(EUREX)
Jun19 190405 111.93 111.93 111.90 111.91 -0.02 522,986 1,799,932 -139,455
Sep19 190405 111.86 111.86 111.86 111.86 -0.02 108 5,643 +408
Dec19 190405 111.01 111.01 111.01 111.01 -0.02      
Total Volume and Open Interest 523,094 1,805,575 -139,047
3-Mth Euribor(EUREX)
Jun19 190405 100.310 100.310 100.310 100.310 unch 0 1,793 +0
Sep19 190405 100.310 100.315 100.310 100.315 unch 0 2,278 +0
Dec19 190405 100.310 100.315 100.310 100.315 unch 0 2,795 +0
Total Volume and Open Interest 404 10,943 +0
Long Gilt(LIFFE)
Jun19 190405 128~04 128~07 127~25 128~00 -0~11 221,788 653,980 +155
Sep19 190405 127~03 127~03 127~03 127~03 -0~11 0 57 +0
Total Volume and Open Interest 221,788 654,037 +155
3-Mth Short Sterling(LIFFE)
Jun19 190405 99.15 99.17 99.15 99.16 +0.01 121,914 469,625 -15,927
Sep19 190405 99.15 99.15 99.14 99.14 -0.01 142,257 530,911 +5,654
Dec19 190405 99.11 99.11 99.10 99.11 -0.01 96,284 622,366 -1,684
Mar20 190405 99.10 99.11 99.08 99.10 -0.01 68,257 430,707 -4,245
Jun20 190405 99.07 99.07 99.05 99.06 -0.01 92,457 406,736 -1,639
Sep20 190405 99.02 99.03 99.00 99.01 -0.02 68,997 344,258 +2,488
Total Volume and Open Interest 993,751 3,703,394 -29,959
3-Mth Euribor(LIFFE)
Jun19 190405 100.310 100.315 100.310 100.310 unch 23,062 658,347 -2,623
Sep19 190405 100.315 100.315 100.310 100.315 unch 38,291 641,965 -5,500
Dec19 190405 100.315 100.315 100.310 100.310 unch 62,321 628,064 -6,756
Total Volume and Open Interest 725,966 4,644,630 +7,761
3-Mth Aus T-Bills(SFE)
Jun19 190405 98.34 98.35 98.34 98.35 unch 46,263 237,192 +8,570
Sep19 190405 98.46 98.47 98.44 98.45 -0.02 45,954 297,284 +3,932
Dec19 190405 98.52 98.52 98.49 98.50 -0.02 34,450 280,983 +4,193
Mar20 190405 98.56 98.57 98.53 98.54 -0.02 24,204 222,040 +2,861
Jun20 190405 98.57 98.58 98.54 98.55 -0.02 18,024 167,002 +3,785
Sep20 190405 98.57 98.57 98.53 98.54 -0.03 9,455 105,533 +334
Dec20 190405 98.56 98.56 98.52 98.53 -0.02 10,790 73,911 +2,781
Mar21 190405 98.53 98.53 98.49 98.50 -0.03 4,648 33,087 +35
Jun21 190405 98.50 98.50 98.47 98.47 -0.03 87 2,369 -34
Sep21 190405 98.46 98.46 98.43 98.43 -0.03 15 1,170 +0
Total Volume and Open Interest 193,918 1,423,376 +26,476
10-Year Aus T-Bonds(SFE)
Jun19 190405 98.11 98.12 98.08 98.09 -0.01 204,037 1,313,819 +1,696
Sep19 190405 98.10 98.10 98.10 98.10 -0.01 0 20 +0
Total Volume and Open Interest 204,037 1,313,839 +1,696
3-Year Aus T-Bonds(SFE)
Jun19 190405 98.61 98.62 98.57 98.58 -0.01 347,020 1,354,888 -17,636
Sep19 190405 98.61 98.61 98.61 98.61 -0.01      
Total Volume and Open Interest 347,020 1,354,888 -17,636
Gold(CMX)
Apr19 190405 1292.0 1292.0 1283.6 1290.4 +1.4 172 1,262 -73
Jun19 190405 1296.5 1297.8 1288.3 1295.6 +1.3 190,367 326,085 -181
Aug19 190405 1302.7 1303.6 1294.3 1301.7 +1.4 3,912 50,196 -602
Oct19 190405 1306.9 1308.1 1300.9 1307.7 +1.5 450 5,499 -99
Dec19 190405 1315.0 1315.0 1306.6 1313.7 +1.5 1,444 34,087 +743
Feb20 190405 1312.4 1320.8 1312.4 1319.7 +1.6 609 10,573 -35
Apr20 190405 1325.3 1325.8 1325.2 1325.3 +1.5 541 6,758 +279
Jun20 190405 1327.8 1331.1 1327.8 1331.1 +1.6 47 1,925 -7
Aug20 190405 1335.9 1335.9 1335.9 1335.9 +1.6 1 26 +0
Oct20 190405 1340.4 1340.4 1340.4 1340.4 +1.6 0 2 +0
Dec20 190405 1345.2 1345.2 1345.2 1345.2 +1.7 0 1,244 +0
Feb21 190405 1349.9 1349.9 1349.9 1349.9 +1.7      
Total Volume and Open Interest 198,563 440,260 +90
Silver(CMX)
May19 190405 1511.5 1518.0 1504.0 1508.6 +0.2 59,923 128,867 -216
Jul19 190405 1521.5 1527.0 1512.5 1517.7 +0.2 4,434 43,174 +1,037
Sep19 190405 1530.0 1536.0 1522.5 1527.0 +0.4 1,021 9,422 +62
Dec19 190405 1545.0 1547.5 1536.0 1540.6 +0.7 1,559 16,827 +489
Mar20 190405 1553.5 1560.0 1551.0 1553.9 +0.8 273 1,419 +138
May20 190405 1565.0 1565.0 1562.2 1562.2 +0.7 210 570 +144
Jul20 190405 1571.5 1571.5 1569.9 1569.9 +0.7 0 307 +0
Total Volume and Open Interest 67,438 201,229 +1,637
Platinum(NYMEX)
Apr19 190405 901.0 904.5 897.8 901.0 +1.0 52 67 -7
Jul19 190405 903.8 913.5 890.3 905.4 +0.9 21,780 66,149 +1,753
Oct19 190405 909.3 918.2 896.2 911.0 +1.0 219 3,132 +40
Jan20 190405 915.0 916.4 902.0 916.4 +1.4 1 472 +1
Total Volume and Open Interest 22,057 69,853 +1,789
Palladium(NYMEX)
Jun19 190405 1338.00 1357.00 1292.50 1345.90 +13.60 5,637 20,525 -113
Sep19 190405 1337.20 1348.20 1289.60 1337.80 +13.50 159 2,162 -38
Dec19 190405 1292.70 1329.00 1292.70 1326.60 +13.30 0 1,003 +0
Total Volume and Open Interest 5,796 23,690 -151
Copper(CMX)
May19 190405 291.60 292.55 288.65 289.45 -1.55 68,101 110,772 -811
Jul19 190405 292.15 293.10 289.45 290.20 -1.45 9,794 62,259 +1,274
Sep19 190405 292.70 293.10 290.15 290.85 -1.35 3,588 34,409 -392
Dec19 190405 293.75 293.75 290.90 291.65 -1.15 1,981 27,463 +118
Mar20 190405 291.75 292.60 291.35 292.20 -1.10 216 4,597 -5
Total Volume and Open Interest 84,636 250,365 +56
E-mini DJIA Index(CBOT)
Jun19 190405 26388 26509 26362 26394 +6 175,360 76,345 -2,935
Sep19 190405 26380 26506 26375 26397 +2 142 474 +13
Dec19 190405 26416 26489 26407 26416 +4 1 18 +0
Mar20 190405 26439 26448 26439 26439 +4 0 1 +0
Total Volume and Open Interest 175,503 76,838 -2,922
S & P 500(CME)
Jun19 190405 2884.00 2897.50 2881.10 2896.00 +13.30 1,157 28,139 +584
Sep19 190405 2901.20 2901.20 2901.20 2901.20 +13.60 0 4 +1
Dec19 190405 2905.60 2905.60 2905.60 2905.60 +13.80 0 5 +0
Mar20 190405 2910.90 2910.90 2910.90 2910.90 +13.50      
Total Volume and Open Interest 1,157 28,148 +585
S & P 500 E-Mini(CME)
Jun19 190405 2882.50 2898.00 2880.50 2896.00 +13.25 1,240,848 2,520,462 +16,855
Sep19 190405 2887.25 2902.75 2885.50 2901.25 +13.75 3,679 18,974 -284
Dec19 190405 2897.00 2906.75 2890.50 2905.50 +13.75 783 2,742 +336
Mar20 190405 2903.00 2911.00 2898.00 2911.00 +13.50 3 2,490 +0
Total Volume and Open Interest 1,245,313 2,544,670 +16,907
NASDAQ 100 E-Mini(CME)
Jun19 190405 7565.00 7612.75 7556.00 7604.25 +42.75 483,546 194,572 -1,149
Sep19 190405 7587.00 7639.50 7586.25 7633.00 +43.00 219 825 +28
Dec19 190405 7649.50 7655.00 7649.50 7654.75 +41.75 5 17 +0
Total Volume and Open Interest 483,772 195,422 -1,119
S&P Midcap 400(CME) e-Mini
Jun19 190405 1937.70 1955.00 1936.50 1953.50 +14.90 11,150 61,510 +187
Sep19 190405 1955.70 1955.90 1955.70 1955.70 +14.50 0 110 +0
Dec19 190405 1959.40 1959.40 1959.40 1959.40 +14.40      
Total Volume and Open Interest 11,150 61,620 +187
Volatility Index(CBOE)
Apr19 190405 14.80 14.89 14.30 14.33 -0.45 90,461 137,698 -14,958
May19 190405 15.94 15.98 15.65 15.68 -0.25 65,139 136,584 +15,919
Jun19 190405 16.35 16.35 16.05 16.08 -0.25 20,498 32,114 +585
Jul19 190405 16.65 16.65 16.40 16.43 -0.20 12,344 28,633 +2,210
Total Volume and Open Interest 203,913 381,467 +3,673
S & P 600(CME)
Jun19 190405 966.80 966.80 966.80 966.80 +8.70      
Sep19 190405 967.40 967.40 967.40 967.40 +8.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190405 1570.90 1588.20 1570.00 1586.10 +14.20 129,813 435,179 -4,598
Sep19 190405 1578.50 1591.20 1575.10 1589.90 +14.30 6 179 +1
Dec19 190405 1591.20 1591.20 1591.20 1591.20 +14.20 0 1 +0
Total Volume and Open Interest 129,819 435,359 -4,597
Nikkei 225(CME)
Jun19 190405 21795 21890 21750 21875 +80 10,921 26,917 +1,358
Sep19 190405 21835 21835 21835 21835 +80 0 1 +0
Total Volume and Open Interest 10,921 26,918 +1,358
Nikkei 225(SGX)
Jun19 190405 21685 21825 21680 21805 +115 84,382 138,587 +2,226
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 190405 21775 21865 21725 21850 +80 35,714 58,767 -2,626
Sep19 190405 21785 21795 21685 21785 +80 0 13 +0
Dec19 190405 21455 21455 21455 21455 +65      
Total Volume and Open Interest 35,714 58,880 -2,626
Nikkei 225(CME) e-Mini Yen
Jun19 190405 21850 21850 21850 21850 +80 1 3 -1
Sep19 190405 21790 21790 21790 21790 +80      
Dec19 190405 21460 21460 21460 21460 +70      
Total Volume and Open Interest 1 3 -1
CAC 40(EURONEXT)
Apr19 190405 5463.0 5482.5 5459.0 5470.0 +13.0 75,511 310,089 +3,156
May19 190405 5401.0 5414.5 5401.0 5408.0 +13.0 6,030 12,840 +5,970
Jun19 190405 5333.0 5348.0 5332.0 5341.0 +13.0 3,691 35,626 +3,323
Total Volume and Open Interest 85,232 422,065 +12,449
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 190405 12030.0 12047.0 11989.5 12037.5 +23.0 116,415 129,883 -2,801
Sep19 190405 12007.0 12030.0 11987.0 12024.0 +22.5 325 530 -101
Dec19 190405 12011.0 12011.0 12011.0 12011.0 +20.0 4 4 +0
Total Volume and Open Interest 116,744 130,417 -2,902
Mini-DAX(EUREX)
Jun19 190405 12012.0 12066.0 11989.0 12037.5 +23.0 55,528 14,238 +358
Sep19 190405 12002.0 12028.0 11985.0 12024.0 +22.5 96 260 +14
Dec19 190405 11985.0 12011.0 11985.0 12011.0 +20.0 2 53 +0
Total Volume and Open Interest 55,626 14,551 +372
DJ EuroSTOXX 50(EUREX)
Jun19 190405 3372 3377 3361 3374 +6 1,005,857 4,182,782 -5,340
Sep19 190405 3359 3364 3350 3363 +6 46 26,380 +1
Dec19 190405 3340 3348 3340 3348 +7 10,043 179,605 +82
Total Volume and Open Interest 1,020,946 4,402,833 -10,257
Swiss Market Index(EUREX)
Jun19 190405 9407 9433 9381 9417 +33 35,012 185,684 +151
Sep19 190405 9390 9390 9353 9385 +33 23 323 +38
Dec19 190405 9366 9366 9366 9366 +33 0 3 +0
Total Volume and Open Interest 35,035 186,010 +189
FT-SE 100(EURONEXT)
Jun19 190405 7346.00 7400.00 7337.00 7395.50 +54.00 92,170 683,328 -319
Sep19 190405 7272.00 7326.50 7272.00 7326.50 +54.50 0 2,220 +0
Dec19 190405 7289.00 7289.00 7289.00 7289.00 +55.50 0 1,002 +0
Total Volume and Open Interest 92,170 686,550 -319
SPI 200(SFE)
Jun19 190405 6217.0 6224.0 6152.0 6163.0 -55.0 48,246 361,895 +5,508
Sep19 190405 6094.0 6094.0 6094.0 6094.0 -55.0 0 2,841 +0
Dec19 190405 6075.0 6075.0 6075.0 6075.0 -55.0 0 2,037 +0
Total Volume and Open Interest 48,341 369,543 +5,431
FTSE MIB(ISE)
Jun19 190405 21215.00 21285.00 21135.00 21222.00 +52.00 18,806 95,002 -1,444
Sep19 190405 21070.00 21125.00 21005.00 21092.00 +49.00 131 646 +91
Dec19 190405 20950.00 20990.00 20900.00 20960.00 +47.00 21 59 +17
Total Volume and Open Interest 18,958 95,707 -1,336
KOSPI 200(KFE)
Jun19 190405 287.90 288.20 287.90 288.00 +0.70 228,324 321,605 +7,723
Sep19 190405 288.50 288.50 288.30 288.30 +0.35 241 4,951 +2
Dec19 190405 289.20 289.20 289.20 289.20 +0.70 2 29,903 +2
Total Volume and Open Interest 228,568 377,105 +7,738
GSCI(CME)
Apr19 190405 443.50 447.70 442.95 447.40 +2.40 19 13,113 -7
May19 190405 448.25 448.45 444.10 448.25 +1.90 0 150 +0
Jun19 190405 448.80 448.80 445.50 448.80 +1.90      
Total Volume and Open Interest 19 13,263 -7
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php