Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 08, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190408 899.00 903.50 898.00 898.75 -0.25 112,219 290,693 -2,133
Jul19 190408 912.00 916.50 911.00 911.75 -0.25 62,915 225,395 +3,758
Aug19 190408 918.25 922.25 916.75 917.25 -0.50 3,681 25,480 +227
Sep19 190408 923.25 927.25 921.75 922.00 -1.00 1,169 10,458 -86
Nov19 190408 933.00 937.25 931.50 932.25 -0.50 14,577 127,285 +995
Jan20 190408 943.00 946.75 941.25 942.25 -0.50 1,014 15,368 +136
Mar20 190408 948.75 952.75 947.75 948.25 -0.75 1,235 31,167 +232
May20 190408 955.50 959.50 954.25 955.00 -0.50 694 5,328 +236
Jul20 190408 968.00 968.75 963.25 964.50 -0.75 760 7,813 +27
Aug20 190408 967.00 967.00 967.00 967.00 -0.75 5 152 +1
Sep20 190408 965.75 965.75 965.75 965.75 -0.75 2 83 +0
Nov20 190408 973.00 973.00 967.00 967.75 -1.50 547 4,351 +238
Jan21 190408 973.50 973.50 973.50 973.50 -1.50 0 9 +0
Mar21 190408 973.50 973.50 973.50 973.50 -1.50 0 14 +0
Total Volume and Open Interest 198,818 743,692 +3,631
Soybean Meal(CBOT)
May19 190408 308.00 311.00 307.90 309.20 +1.20 45,706 177,702 -2,508
Jul19 190408 311.70 314.60 311.70 312.90 +1.20 25,580 129,737 +298
Aug19 190408 313.30 316.20 313.30 314.60 +1.20 3,588 23,483 +273
Sep19 190408 315.30 317.70 315.20 316.10 +1.10 2,036 19,654 +105
Oct19 190408 316.40 319.10 316.40 317.50 +1.10 2,034 19,053 +245
Dec19 190408 319.40 322.00 319.40 320.60 +1.20 9,529 57,372 +1,491
Jan20 190408 321.00 323.20 320.80 321.90 +1.20 725 6,440 +267
Mar20 190408 321.50 323.80 321.30 322.60 +1.50 758 13,182 +122
May20 190408 322.10 324.40 322.10 323.30 +1.70 438 7,294 +187
Jul20 190408 323.50 325.90 323.50 324.60 +1.70 228 3,421 +83
Total Volume and Open Interest 90,679 459,818 +581
Soybean Oil(CBOT)
May19 190408 29.15 29.15 28.78 28.88 -0.27 71,696 160,092 -6,777
Jul19 190408 29.46 29.47 29.10 29.20 -0.28 53,607 140,313 -545
Aug19 190408 29.59 29.61 29.27 29.36 -0.26 6,682 32,043 +847
Sep19 190408 29.71 29.78 29.44 29.53 -0.26 2,810 24,411 +95
Oct19 190408 29.90 29.92 29.60 29.68 -0.26 1,363 12,528 +177
Dec19 190408 30.21 30.26 29.92 30.02 -0.25 7,813 86,009 +1,046
Jan20 190408 30.48 30.49 30.16 30.27 -0.24 452 8,414 +166
Mar20 190408 30.77 30.80 30.47 30.57 -0.26 268 12,810 +8
May20 190408 30.89 30.90 30.80 30.89 -0.23 25 3,070 +7
Jul20 190408 31.19 31.21 31.12 31.21 -0.22 49 1,593 +11
Total Volume and Open Interest 144,796 484,143 -4,959
Canola(WCE)
May19 190408 457.1 457.1 454.3 454.5 -2.9 11,998 85,951 -1,546
Jul19 190408 464.2 465.2 462.5 462.6 -3.0 9,940 68,269 +3,430
Nov19 190408 477.3 477.8 475.6 475.8 -3.0 3,745 31,481 +2,127
Jan20 190408 483.9 484.5 482.0 482.2 -3.0 490 4,537 +209
Mar20 190408 489.2 489.6 486.7 487.0 -3.0 183 950 +112
Total Volume and Open Interest 26,479 191,592 +4,354
Corn(CBOT)
May19 190408 362.25 363.50 359.50 360.00 -2.50 159,329 688,126 -17,885
Jul19 190408 370.75 372.00 368.25 368.50 -2.50 117,538 467,074 -1,703
Sep19 190408 379.50 380.25 377.00 377.25 -2.25 21,081 216,180 -2,909
Dec19 190408 390.00 391.25 388.00 389.00 -1.00 33,323 276,999 -108
Mar20 190408 403.00 404.50 402.00 402.75 -0.25 6,742 77,039 +524
May20 190408 410.75 412.00 409.75 410.50 -0.25 3,197 12,165 +271
Jul20 190408 417.00 417.50 415.50 416.50 unch 3,626 30,938 +841
Sep20 190408 411.25 412.25 410.25 411.00 -0.25 347 4,677 +60
Dec20 190408 414.25 415.75 414.25 415.00 +0.25 2,968 20,222 +660
Mar21 190408 423.00 423.25 421.75 423.25 +0.75 5 263 +5
Total Volume and Open Interest 348,356 1,794,881 -20,138
Wheat(CBOT)
May19 190408 467.25 471.00 461.75 465.25 -2.50 70,274 205,527 -8,498
Jul19 190408 469.00 473.00 464.50 468.75 -1.00 38,611 143,676 +2,725
Sep19 190408 476.75 480.75 472.50 477.25 unch 7,876 59,960 +324
Dec19 190408 491.50 494.75 486.50 492.50 +0.50 8,395 60,853 -1,439
Mar20 190408 505.25 508.00 500.50 506.00 +0.25 1,685 9,738 -19
May20 190408 510.25 514.50 507.75 512.50 -1.00 340 3,550 +30
Total Volume and Open Interest 127,304 490,823 -6,850
Wheat(KCBT)
May19 190408 430.50 435.25 427.75 431.50 +0.25 31,936 141,713 -5,114
Jul19 190408 438.00 442.00 434.50 439.00 +1.00 30,329 111,454 -766
Sep19 190408 449.00 452.50 445.75 450.00 +1.00 10,338 35,459 +390
Dec19 190408 469.00 474.00 467.25 471.50 +1.50 8,086 34,089 +1,085
Mar20 190408 487.00 492.75 486.00 490.00 +1.50 834 6,124 +201
May20 190408 498.75 503.50 497.75 500.75 +0.75 169 2,579 +15
Jul20 190408 510.00 511.00 506.00 508.00 unch 117 1,538 +14
Total Volume and Open Interest 81,823 333,989 -4,168
Wheat(MGE)
May19 190408 522.00 529.75 521.00 524.00 +1.50 7,109 23,901 -1,380
Jul19 190408 531.50 537.75 530.25 531.75 unch 5,794 20,274 +681
Sep19 190408 542.50 547.75 540.75 541.75 -0.50 3,133 9,725 +554
Dec19 190408 557.00 561.50 556.00 556.50 -0.75 1,111 6,057 +313
Mar20 190408 572.00 573.75 571.25 571.25 -0.75 1,054 2,285 +223
May20 190408 580.25 581.75 579.75 579.75 -0.75 557 400 +317
Total Volume and Open Interest 18,759 62,665 +709
Oats(CBOT)
May19 190408 288.00 289.75 284.25 287.50 unch 763 3,163 +34
Jul19 190408 278.00 279.25 276.25 278.50 +0.75 179 1,449 +30
Sep19 190408 269.25 269.25 269.25 269.25 +1.00 3 91 -1
Dec19 190408 256.50 260.25 256.50 260.25 +1.00 44 909 +26
Total Volume and Open Interest 989 5,641 +89
Rough Rice(CBOT)
May19 190408 10.52 10.56 10.36 10.42 -0.10 1,464 6,187 -483
Jul19 190408 10.76 10.76 10.59 10.65 -0.07 405 1,490 +243
Sep19 190408 10.75 10.77 10.74 10.74 -0.03 3 64 +0
Nov19 190408 10.80 10.80 10.80 10.80 -0.04 4 13 +3
Total Volume and Open Interest 1,876 7,760 -237
Live Cattle(CME)
Apr19 190408 126.100 126.200 125.080 125.800 -0.250 12,970 32,035 -4,101
Jun19 190408 120.535 120.800 119.730 120.580 +0.230 33,515 202,166 +1,544
Aug19 190408 117.480 117.800 116.750 117.730 +0.345 18,725 100,361 +2,699
Oct19 190408 118.135 118.750 117.700 118.680 +0.545 8,824 70,632 +727
Dec19 190408 121.830 122.650 121.450 122.550 +0.720 6,590 27,464 +1,091
Feb20 190408 123.850 124.885 123.635 124.785 +0.835 1,845 6,309 +348
Total Volume and Open Interest 83,661 444,491 +2,745
Feeder Cattle(CME)
Apr19 190408 145.985 146.935 145.800 146.735 +0.585 2,796 4,615 -936
May19 190408 149.985 150.950 149.350 150.580 +0.345 10,306 20,966 -470
Aug19 190408 156.330 157.935 155.785 157.700 +0.965 7,506 15,294 +1,093
Sep19 190408 157.985 159.285 157.285 159.000 +0.765 1,720 3,554 +28
Oct19 190408 158.535 159.785 157.935 159.400 +0.415 1,406 3,575 +133
Nov19 190408 158.535 159.750 157.985 159.285 +0.455 589 1,105 +71
Jan20 190408 155.330 157.235 154.935 156.435 +0.950 156 458 +48
Total Volume and Open Interest 24,506 49,608 -9
Lean Hogs(CME)
Apr19 190408 79.035 79.035 78.430 78.600 -0.435 4,492 18,540 -789
May19 190408 91.100 91.450 89.000 89.450 -1.550 1,096 3,323 +265
Jun19 190408 98.580 98.930 96.850 98.150 -0.830 34,446 82,481 +1,012
Jul19 190408 100.850 101.430 99.550 100.980 -0.600 10,446 30,751 +423
Aug19 190408 101.385 101.385 99.635 100.800 -0.585 10,744 36,688 +185
Oct19 190408 90.785 91.450 90.080 91.300 +0.150 7,927 49,299 +256
Dec19 190408 83.500 83.850 82.580 83.700 +0.620 8,087 37,525 +559
Feb20 190408 82.000 82.600 81.250 82.535 +0.805 2,887 13,528 +435
Total Volume and Open Interest 81,051 284,674 +2,401
Class III Milk(CME)
Apr19 190408 15.89 15.89 15.82 15.86 +0.01 543 3,419 -32
May19 190408 15.81 15.83 15.70 15.72 -0.04 402 3,770 +34
Jun19 190408 15.92 15.93 15.80 15.81 -0.06 215 3,169 +1
Jul19 190408 16.17 16.18 16.10 16.12 -0.02 48 2,072 +11
Aug19 190408 16.40 16.40 16.35 16.35 -0.04 57 1,553 +22
Sep19 190408 16.59 16.59 16.55 16.55 -0.01 54 1,989 +5
Oct19 190408 16.54 16.54 16.54 16.54 -0.01 19 1,390 +13
Nov19 190408 16.44 16.44 16.44 16.44 unch 13 1,367 +10
Dec19 190408 16.30 16.30 16.28 16.30 unch 10 1,261 +9
Jan20 190408 15.91 15.91 15.91 15.91 +0.01 3 69 +1
Feb20 190408 15.88 15.88 15.88 15.88 unch 2 73 -2
Mar20 190408 15.88 15.88 15.88 15.88 unch 2 94 +0
Apr20 190408 16.04 16.04 16.00 16.00 unch 0 32 +0
Total Volume and Open Interest 1,408 20,433 +112
Cocoa(ICE)
May19 190408 2414 2443 2400 2430 +17 36,304 58,216 -6,900
Jul19 190408 2413 2424 2395 2412 +2 41,106 74,007 +8,186
Sep19 190408 2415 2431 2402 2419 +5 18,694 37,959 +1,765
Dec19 190408 2412 2430 2399 2418 +8 9,568 36,067 -2,119
Mar20 190408 2405 2427 2397 2418 +12 3,249 24,858 +111
May20 190408 2421 2434 2414 2424 +11 1,604 15,151 -31
Jul20 190408 2427 2440 2421 2432 +11 1,220 3,633 +787
Total Volume and Open Interest 113,396 255,404 +2,400
Coffee "C"(ICE)
May19 190408 93.20 93.80 92.05 92.95 -0.25 44,269 121,836 -12,722
Jul19 190408 95.80 96.35 94.65 95.50 -0.25 35,049 90,769 +5,042
Sep19 190408 98.25 98.75 97.15 98.00 -0.20 12,658 53,443 +1,828
Dec19 190408 102.25 102.55 100.95 101.85 -0.15 8,223 34,649 +588
Mar20 190408 106.10 106.25 104.75 105.60 -0.20 4,528 16,546 +687
May20 190408 108.25 108.80 107.25 108.05 -0.20 1,463 14,968 +59
Total Volume and Open Interest 107,838 347,457 -4,312
Orange Juice(ICE)
May19 190408 116.30 116.85 110.55 111.45 -5.30 1,330 10,890 -370
Jul19 190408 119.95 119.95 114.85 115.35 -4.75 551 5,639 +157
Sep19 190408 121.20 121.20 117.90 118.10 -3.90 40 1,414 +18
Nov19 190408 123.00 123.00 120.40 120.55 -3.25 7 658 +1
Jan20 190408 123.55 123.55 122.80 122.95 -2.65 7 189 +7
Mar20 190408 125.55 125.55 125.05 125.05 -2.35 0 179 +0
Total Volume and Open Interest 1,935 19,187 -187
Sugar #11(ICE)
May19 190408 12.72 12.76 12.49 12.57 -0.19 101,168 291,488 -12,639
Jul19 190408 12.87 12.87 12.62 12.68 -0.19 63,706 253,117 +17,485
Oct19 190408 13.20 13.20 12.94 12.98 -0.20 21,259 179,701 -1,268
Mar20 190408 14.05 14.05 13.82 13.87 -0.19 6,490 113,122 +1,533
May20 190408 14.13 14.14 13.94 13.98 -0.19 1,818 29,284 +209
Jul20 190408 14.22 14.22 14.05 14.08 -0.17 1,384 20,273 +466
Oct20 190408 14.37 14.37 14.21 14.25 -0.15 868 24,281 +485
Mar21 190408 14.78 14.80 14.78 14.80 -0.15 347 6,963 +65
Total Volume and Open Interest 197,050 922,287 +6,334
London Cocoa(LCE)
May19 190408 1808 1810 1790 1795 -15 13,995 59,704 -3,819
Jul19 190408 1747 1749 1733 1743 -3 13,916 45,391 +351
Sep19 190408 1726 1731 1716 1726 +1 9,408 42,397 +2,014
Dec19 190408 1720 1724 1707 1721 +4 6,582 61,330 +575
Mar20 190408 1719 1724 1706 1721 +5 3,950 32,665 +824
May20 190408 1716 1723 1707 1720 +4 1,055 19,371 +184
Jul20 190408 1720 1727 1710 1724 +3 941 9,866 +9
Total Volume and Open Interest 51,061 283,358 +500
London Sugar(LCE)
May19 190408 330.10 330.40 325.50 326.20 -4.10 7,390 21,393 -2,916
Aug19 190408 339.00 339.60 335.00 336.10 -3.30 6,570 41,966 +949
Oct19 190408 345.90 347.40 342.50 343.40 -3.50 968 18,378 +207
Dec19 190408 357.10 358.40 353.30 353.60 -4.30 657 8,641 +328
Mar20 190408 367.60 368.60 363.80 363.80 -4.50 96 6,341 -8
Total Volume and Open Interest 15,713 99,381 -1,420
Cotton(ICE)
May19 190408 78.39 79.08 77.85 78.92 +0.67 14,261 77,629 -3,412
Jul19 190408 78.76 79.17 78.26 79.00 +0.41 12,074 70,571 +2,900
Oct19 190408 77.59 77.59 77.59 77.59 +0.30 0 12 +0
Dec19 190408 76.90 77.34 76.64 77.16 +0.27 4,238 71,203 +990
Mar20 190408 77.36 77.70 77.29 77.53 +0.28 144 9,234 +65
May20 190408 77.60 77.60 77.60 77.60 +0.26 6 450 +0
Total Volume and Open Interest 30,814 231,636 +633
Lumber(CME)
May19 190408 351.8 352.5 344.6 345.5 -7.3 237 1,959 +6
Jul19 190408 354.2 355.3 348.2 349.2 -5.3 123 851 +52
Sep19 190408 353.7 353.9 351.1 351.1 -6.0 8 133 +1
Nov19 190408 352.1 353.7 352.1 353.7 -6.7 1 22 +0
Total Volume and Open Interest 369 2,965 +59
Crude Oil(NYM)
May19 190408 63.33 64.48 63.13 64.40 +1.32 684,973 361,966 -12,836
Jun19 190408 63.37 64.40 63.18 64.33 +1.18 198,608 275,675 +746
Jul19 190408 63.33 64.28 63.20 64.22 +1.04 86,603 161,006 +5,094
Aug19 190408 63.40 64.10 63.17 64.06 +0.89 44,596 118,341 +3,505
Sep19 190408 63.19 63.89 63.06 63.85 +0.78 48,253 151,068 +3,471
Oct19 190408 63.14 63.60 62.85 63.57 +0.69 24,962 94,648 +4,477
Nov19 190408 62.84 63.25 62.60 63.24 +0.60 17,353 67,089 +3
Dec19 190408 62.40 62.89 62.30 62.88 +0.52 74,524 203,881 +3,780
Jan20 190408 62.25 62.49 61.97 62.49 +0.45 8,348 56,619 +952
Feb20 190408 61.81 62.09 61.64 62.09 +0.42 3,020 29,803 +615
Mar20 190408 61.42 61.69 61.25 61.69 +0.38 8,992 41,391 -177
Apr20 190408 61.12 61.29 60.90 61.29 +0.34 3,070 17,501 +614
May20 190408 60.57 60.92 60.56 60.92 +0.31 2,359 20,926 +548
Jun20 190408 60.42 60.60 60.20 60.58 +0.29 20,408 70,004 +880
Jul20 190408 60.15 60.20 59.88 60.20 +0.26 1,215 16,905 +518
Aug20 190408 59.74 59.85 59.61 59.85 +0.23 784 8,616 +141
Total Volume and Open Interest 1,267,316 1,997,579 +19,245
e-miNY Crude Oil(NYM)
May19 190408 63.325 64.500 63.125 64.400 +1.325 12,761 1,774 -54
Jun19 190408 63.400 64.400 63.175 64.325 +1.175 240 315 +6
Jul19 190408 63.475 64.250 63.400 64.225 +1.050 21 250 -2
Aug19 190408 63.400 64.050 63.400 64.050 +0.875 0 92 +0
Sep19 190408 63.150 63.850 63.150 63.850 +0.775 6 97 +0
Oct19 190408 63.575 63.575 63.575 63.575 +0.700 0 26 +0
Nov19 190408 62.600 63.250 62.600 63.250 +0.600 2 50 +0
Dec19 190408 62.550 62.875 62.300 62.875 +0.525 2 141 +1
Jan20 190408 62.500 62.500 62.500 62.500 +0.450 1 28 +0
Feb20 190408 62.100 62.100 62.100 62.100 +0.425 0 21 +0
Total Volume and Open Interest 13,033 2,908 -49
NY Harbor ULSD(NYM)
May19 190408 204.49 206.32 204.32 205.71 +1.47 53,952 110,657 -2,742
Jun19 190408 205.13 206.52 204.64 205.95 +1.43 31,842 76,736 +2,319
Jul19 190408 205.30 206.92 205.07 206.37 +1.40 13,987 36,703 +507
Aug19 190408 206.25 207.50 205.64 207.00 +1.43 8,310 23,342 +834
Sep19 190408 207.30 208.40 206.59 207.92 +1.47 6,920 27,529 +663
Oct19 190408 208.00 208.82 207.50 208.77 +1.48 1,956 15,913 +135
Nov19 190408 208.55 209.53 208.55 209.49 +1.48 1,316 11,982 -23
Dec19 190408 209.00 210.46 208.74 210.02 +1.42 6,981 35,614 -768
Jan20 190408 209.64 210.73 209.30 210.44 +1.33 728 10,829 +187
Feb20 190408 209.86 210.38 208.99 210.20 +1.28 341 8,597 +5
Mar20 190408 209.06 209.48 208.18 209.37 +1.23 473 5,760 -66
Apr20 190408 207.24 207.92 207.10 207.82 +1.15 240 3,122 -27
May20 190408 206.60 206.60 206.06 206.55 +1.07 144 1,748 +34
Jun20 190408 204.63 205.88 204.56 205.59 +0.95 1,635 8,581 +347
Total Volume and Open Interest 131,223 391,438 +1,836
RBOB Gasoline(NYM)
May19 190408 198.00 199.08 197.07 198.80 +1.93 71,127 140,907 -2,184
Jun19 190408 196.12 196.68 194.94 196.43 +1.66 56,180 86,414 +2,429
Jul19 190408 193.29 194.55 192.92 194.36 +1.52 33,861 51,496 +2,309
Aug19 190408 191.04 192.34 190.71 192.18 +1.51 19,074 32,067 +1,662
Sep19 190408 188.64 189.62 188.12 189.51 +1.50 13,154 39,909 -70
Oct19 190408 175.00 175.86 174.63 175.84 +1.33 6,756 23,000 +545
Nov19 190408 172.10 172.72 171.52 172.72 +1.26 2,975 12,453 -358
Dec19 190408 169.60 170.68 169.40 170.59 +1.15 5,176 27,416 -295
Jan20 190408 169.03 169.80 168.62 169.79 +1.10 892 10,009 +203
Feb20 190408 169.02 170.05 169.02 169.97 +1.04 268 1,371 +82
Total Volume and Open Interest 210,046 430,015 +4,350
e-miNY RBOB Gasoline(NYM)
May19 190408 198.80 198.80 198.80 198.80 +1.93 0 1 +0
Jun19 190408 196.43 196.43 196.43 196.43 +1.66      
Jul19 190408 194.36 194.36 194.36 194.36 +1.52      
Aug19 190408 192.18 192.18 192.18 192.18 +1.51      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190408 2.659 2.721 2.653 2.708 +0.044 123,663 261,251 -6,030
Jun19 190408 2.702 2.763 2.702 2.748 +0.042 56,426 125,850 +6,482
Jul19 190408 2.761 2.821 2.759 2.806 +0.041 40,049 107,947 +3,519
Aug19 190408 2.786 2.845 2.784 2.833 +0.042 18,155 68,091 +481
Sep19 190408 2.780 2.838 2.778 2.828 +0.041 17,583 142,488 +3,278
Oct19 190408 2.797 2.854 2.797 2.847 +0.043 17,671 94,295 +1,645
Nov19 190408 2.869 2.911 2.858 2.908 +0.042 9,298 63,257 +383
Dec19 190408 3.010 3.058 3.004 3.057 +0.041 7,104 63,977 +1,089
Jan20 190408 3.091 3.141 3.087 3.139 +0.039 8,758 49,635 -181
Feb20 190408 3.039 3.078 3.032 3.075 +0.037 1,495 20,899 -462
Mar20 190408 2.913 2.958 2.910 2.952 +0.032 4,161 33,975 -519
Apr20 190408 2.631 2.654 2.627 2.652 +0.020 4,000 36,455 +285
May20 190408 2.593 2.614 2.591 2.612 +0.015 2,822 22,276 +325
Jun20 190408 2.618 2.637 2.617 2.635 +0.013 310 13,027 +10
Jul20 190408 2.646 2.668 2.645 2.662 +0.013 312 10,404 +188
Aug20 190408 2.650 2.670 2.650 2.663 +0.012 42 8,645 -21
Total Volume and Open Interest 315,221 1,196,771 +9,712
Brent Crude Oil(ICE)
Jun19 190408 70.56 71.19 70.43 71.10 +0.76 281,879 507,404 -6,167
Jul19 190408 70.15 70.71 69.99 70.61 +0.68 121,102 283,592 +7,716
Aug19 190408 69.80 70.31 69.60 70.21 +0.64 85,243 148,378 -164
Sep19 190408 69.44 69.91 69.24 69.83 +0.62 67,481 196,717 -2,316
Oct19 190408 69.10 69.56 68.93 69.46 +0.59 36,843 98,490 -166
Nov19 190408 68.79 69.23 68.59 69.14 +0.56 32,137 127,265 -633
Dec19 190408 68.50 68.93 68.29 68.83 +0.55 92,945 255,801 +3,898
Jan20 190408 68.27 68.59 67.99 68.52 +0.53 5,960 64,027 +104
Feb20 190408 67.85 68.29 67.72 68.23 +0.51 3,510 46,400 +448
Mar20 190408 67.68 68.02 67.68 67.94 +0.47 6,001 37,197 +1,082
Apr20 190408 67.69 67.75 67.60 67.66 +0.44 4,150 23,317 +599
May20 190408 67.31 67.42 67.31 67.37 +0.41 3,553 21,265 +158
Jun20 190408 66.90 67.17 66.71 67.07 +0.38 17,499 88,798 +1,938
Jul20 190408 66.80 66.85 66.79 66.81 +0.37 525 15,752 +242
Total Volume and Open Interest 792,829 2,280,880 +10,423
Gas Oil(ICE)
Apr19 190408 625.00 629.25 624.00 625.75 +7.75 39,393 69,491 -6,045
May19 190408 626.50 631.00 625.50 627.50 +8.00 97,687 157,384 -2,342
Jun19 190408 626.25 633.00 626.25 629.75 +8.00 73,215 132,834 +1,651
Jul19 190408 630.75 635.25 630.00 632.25 +8.25 23,198 71,624 +3,985
Aug19 190408 632.75 637.25 632.25 634.50 +8.25 11,601 49,417 -18
Sep19 190408 635.25 639.75 635.00 637.00 +8.00 8,253 59,153 +149
Oct19 190408 639.00 642.50 637.75 640.00 +8.25 8,307 47,132 +2,002
Nov19 190408 639.00 642.25 637.50 639.75 +8.00 5,094 26,649 +1,713
Dec19 190408 637.50 642.00 637.00 639.25 +8.00 15,054 114,331 +588
Jan20 190408 638.25 641.25 636.50 638.75 +7.75 2,879 26,304 +939
Total Volume and Open Interest 299,067 950,039 +5,086
Ethanol(CBOT)
May19 190408 1.291 1.316 1.291 1.315 +0.013 231 666 +1
Jun19 190408 1.320 1.328 1.307 1.328 +0.013 85 404 +7
Jul19 190408 1.312 1.335 1.312 1.335 +0.013 5 89 +2
Aug19 190408 1.339 1.339 1.339 1.339 +0.013 2 11 +2
Sep19 190408 1.334 1.334 1.334 1.334 +0.013 1 12 +0
Oct19 190408 1.326 1.326 1.326 1.326 +0.013 0 6 +0
Nov19 190408 1.326 1.326 1.326 1.326 +0.013      
Dec19 190408 1.352 1.352 1.352 1.352 +0.013 0 20 +0
Total Volume and Open Interest 324 1,208 +12
WTI Crude Oil(ICE)
May19 190408 63.36 64.48 63.13 64.40 +1.32 31,827 47,611 +1,018
Jun19 190408 63.41 64.40 63.19 64.33 +1.18 58,714 118,187 -484
Jul19 190408 63.43 64.28 63.21 64.22 +1.04 28,551 38,722 +1,454
Aug19 190408 63.46 64.10 63.20 64.06 +0.89 21,244 28,246 +893
Sep19 190408 63.35 63.88 63.06 63.85 +0.78 12,190 44,909 +369
Oct19 190408 63.15 63.59 62.86 63.57 +0.69 9,575 28,850 +786
Nov19 190408 62.86 63.25 62.66 63.24 +0.60 3,628 8,691 +1,003
Dec19 190408 62.53 62.89 62.31 62.88 +0.52 17,285 122,853 +1,228
Jan20 190408 62.29 62.49 62.18 62.49 +0.45 239 6,832 +54
Feb20 190408 62.09 62.09 62.09 62.09 +0.42 50 6,638 +1
Mar20 190408 61.69 61.69 61.69 61.69 +0.38 185 10,984 +4
Apr20 190408 61.29 61.29 61.29 61.29 +0.34 68 4,148 -29
May20 190408 60.92 60.92 60.92 60.92 +0.31 95 2,686 +15
Jun20 190408 60.39 60.59 60.39 60.58 +0.29 4,813 36,352 +1,185
Jul20 190408 60.20 60.20 60.20 60.20 +0.26 27 2,916 +0
Aug20 190408 59.85 59.85 59.85 59.85 +0.23 9 3,878 -8
Total Volume and Open Interest 195,348 608,771 +7,628
US Dollar Index(ICE)
Jun19 190408 97.000 97.020 96.575 96.650 -0.353 16,275 49,316 +443
Sep19 190408 96.390 96.415 96.080 96.130 -0.358 326 963 +232
Dec19 190408 95.760 95.760 95.610 95.610 -0.378 91 301 +2
Total Volume and Open Interest 16,692 50,636 +677
Australian Dollar(CME)
Jun19 190408 71.17 71.41 70.98 71.36 +0.22 72,747 142,418 -1,240
Sep19 190408 71.33 71.49 71.14 71.49 +0.22 425 647 +263
Dec19 190408 71.29 71.63 71.29 71.63 +0.22 0 201 +0
Total Volume and Open Interest 73,872 144,202 -1,193
British Pound(CME)
Jun19 190408 130.73 131.21 130.73 131.12 +0.37 82,889 140,719 -2,186
Sep19 190408 131.60 131.72 131.50 131.70 +0.37 52 702 +36
Dec19 190408 132.26 132.26 132.26 132.26 +0.37 144 286 +81
Total Volume and Open Interest 84,891 144,889 -1,240
Canadian Dollar(CME)
Jun19 190408 74.83 75.29 74.82 75.25 +0.44 48,674 142,348 +117
Sep19 190408 75.02 75.45 75.00 75.41 +0.44 32 3,278 +21
Dec19 190408 75.17 75.56 75.17 75.56 +0.44 114 2,086 +69
Mar20 190408 75.36 75.70 75.36 75.70 +0.44 6 192 +0
Total Volume and Open Interest 53,893 149,145 -435
Japanese Yen(CME)
Jun19 190408 90.03 90.35 89.99 90.17 +0.15 84,195 164,701 +3,365
Sep19 190408 90.80 90.95 90.80 90.82 +0.15 10 302 +1
Dec19 190408 91.53 91.53 91.46 91.46 +0.16 0 328 +0
Total Volume and Open Interest 84,389 167,903 +3,388
Swiss Franc(CME)
Jun19 190408 100.67 100.88 100.63 100.75 +0.08 18,955 72,945 -219
Sep19 190408 101.61 101.72 101.50 101.61 +0.08 0 42 +0
Dec19 190408 102.37 102.50 102.37 102.50 +0.09 0 18 +0
Total Volume and Open Interest 18,955 73,021 -219
EuroFX(CME)
Jun19 190408 112.83 113.42 112.81 113.29 +0.44 129,698 480,664 +2,657
Sep19 190408 113.71 114.27 113.71 114.15 +0.44 187 8,827 +8
Dec19 190408 114.64 115.11 114.62 115.01 +0.46 109 4,216 +85
Total Volume and Open Interest 133,035 498,366 +2,789
Mexican Peso(CME)
Apr19 190408 526.88 526.88 526.88 526.88 +3.25 2 39 +0
May19 190408 524.63 524.63 524.63 524.63 +3.25      
Total Volume and Open Interest 48,264 229,767 +1,598
Brazilian Real(CME)
May19 190408 257.25 259.75 257.25 259.50 +1.20 2,482 29,444 +26
Jun19 190408 258.55 259.05 257.00 258.90 +1.20 44 692 +22
Jul19 190408 258.40 258.40 256.50 258.40 +1.25 0 6 +0
Aug19 190408 257.70 257.70 255.90 257.70 +1.30      
Total Volume and Open Interest 2,526 30,142 +48
30-Year T-Bonds(CBOT)
Jun19 190408 148~020 148~070 147~170 147~200 -0~100 197,459 947,273 -5,110
Sep19 190408 147~000 147~170 146~300 147~000 -0~100 5 66 -1
Dec19 190408 146~300 146~300 146~070 146~070 -0~100      
Total Volume and Open Interest 197,464 947,339 -5,111
10-Year T-Notes(CBOT)
Jun19 190408 123~200 123~225 123~135 123~145 -0~045 1,191,134 3,886,188 +23,332
Sep19 190408 123~275 123~295 123~210 123~210 -0~055 243 567 +227
Dec19 190408 123~210 123~210 123~210 123~210 -0~055      
Total Volume and Open Interest 1,191,377 3,886,755 +23,559
5-Year T-Notes(CBOT)
Jun19 190408 115~164 115~184 115~126 115~134 -0~022 707,007 4,261,181 -7,318
Sep19 190408 115~164 115~212 115~162 115~164 -0~022 7,077 25,738 +5,810
Dec19 190408 115~164 115~164 115~164 115~164 -0~022      
Total Volume and Open Interest 714,084 4,286,919 -1,508
2 Year T-Notes(CBOT)
Jun19 190408 106~127 106~137 106~113 106~116 -0~006 398,303 3,341,424 -34
Sep19 190408 106~183 106~184 106~170 106~172 -0~004 41,079 83,800 +27,421
Dec19 190408 106~172 106~172 106~172 106~172 -0~004      
Total Volume and Open Interest 439,382 3,425,224 +27,387
Eurodollars(CME)
Jun19 190408 97.435 97.445 97.430 97.440 +0.005 180,977 1,442,897 +868
Sep19 190408 97.490 97.505 97.475 97.480 -0.005 253,210 1,287,682 -1,743
Dec19 190408 97.510 97.535 97.490 97.495 -0.010 280,143 1,633,508 +47,103
Mar20 190408 97.615 97.640 97.595 97.600 -0.015 226,769 1,058,812 +27,636
Jun20 190408 97.700 97.730 97.675 97.680 -0.020 213,142 1,119,967 +19,263
Sep20 190408 97.755 97.785 97.730 97.735 -0.020 162,618 923,249 +293
Dec20 190408 97.780 97.805 97.750 97.755 -0.020 155,828 1,052,146 -9,429
Mar21 190408 97.810 97.830 97.780 97.785 -0.020 120,471 663,985 -831
Jun21 190408 97.805 97.830 97.775 97.785 -0.020 77,785 548,233 -833
Sep21 190408 97.805 97.825 97.780 97.785 -0.020 72,309 459,484 -1,710
Dec21 190408 97.790 97.805 97.765 97.770 -0.015 62,811 523,360 -1,241
Mar22 190408 97.770 97.785 97.750 97.755 -0.015 51,087 369,941 -2,430
Jun22 190408 97.740 97.760 97.720 97.730 -0.015 33,041 291,273 +359
Sep22 190408 97.715 97.735 97.700 97.705 -0.015 24,237 197,805 +658
Dec22 190408 97.685 97.705 97.675 97.675 -0.015 24,265 175,928 -1,131
Mar23 190408 97.660 97.675 97.640 97.650 -0.010 17,138 102,909 -1,551
Jun23 190408 97.625 97.645 97.615 97.620 -0.010 14,091 69,045 +307
Sep23 190408 97.595 97.610 97.585 97.585 -0.010 14,738 78,391 +93
Total Volume and Open Interest 2,093,909 12,626,206 +88,707
Ultra T-Bond(CBOT)
Jun19 190408 165~15 165~21 164~20 164~26 -0~15 104,351 1,169,470 -2,179
Sep19 190408 165~12 166~01 165~10 165~12 -0~15      
Dec19 190408 165~24 165~24 165~24 165~24 -0~15      
Total Volume and Open Interest 104,351 1,169,470 -2,179
Ultra 10-Yr T-Note(CBOT)
Jun19 190408 131~275 131~310 131~180 131~195 -0~065 152,663 729,781 -2,274
Sep19 190408 132~005 132~095 132~005 132~005 -0~060 0 1 +0
Dec19 190408 132~005 132~005 132~005 132~005 -0~060      
Total Volume and Open Interest 152,663 729,782 -2,274
30 Day Federal Funds(CBOT)
Apr19 190408 97.592 97.592 97.590 97.592 +0.003 3,552 229,388 -824
May19 190408 97.600 97.605 97.595 97.600 unch 13,613 268,334 -3,261
Jun19 190408 97.610 97.610 97.605 97.610 unch 18,550 107,483 +2,947
Jul19 190408 97.630 97.630 97.620 97.625 unch 16,885 204,883 +394
Aug19 190408 97.640 97.645 97.630 97.635 -0.005 28,608 146,990 +6,892
Sep19 190408 97.660 97.665 97.650 97.650 -0.010 7,102 47,322 +312
Total Volume and Open Interest 189,995 1,794,821 -1,927
Japanese Govt Bonds(SGX)
Jun19 190408 152.73 152.92 152.72 152.87 unch 812 18,568 +103
Sep19 190408 152.86 152.86 152.86 152.86 unch      
Dec19 190408 152.86 152.86 152.86 152.86 unch      
Total Volume and Open Interest 812 18,568 +103
Euro-Buxl(EUREX)
Jun19 190408 189.36 189.92 188.78 189.26 -0.20 55,992 244,006 -5,906
Sep19 190408 187.74 187.74 187.74 187.74 -0.20 200 1,740 +0
Dec19 190408 186.86 186.86 186.86 186.86 -0.20      
Total Volume and Open Interest 56,192 245,746 -5,906
Euro-Bund(EUREX)
Jun19 190408 165.38 165.55 165.14 165.36 unch 596,190 1,846,717 -18,524
Sep19 190408 167.68 167.70 167.43 167.53 unch 1,602 33,428 +826
Dec19 190408 165.29 165.29 165.29 165.29 unch      
Total Volume and Open Interest 597,792 1,880,145 -17,698
Euro-Bobl(EUREX)
Jun19 190408 132.89 132.95 132.83 132.89 +0.01 434,520 1,356,522 -34,174
Sep19 190408 132.79 132.79 132.79 132.79 +0.01 0 5,398 +0
Dec19 190408 133.26 133.26 133.26 133.26 +0.01      
Total Volume and Open Interest 434,520 1,361,920 -34,174
Euro-Schatz(EUREX)
Jun19 190408 111.92 111.93 111.90 111.92 +0.01 231,587 1,795,744 -4,188
Sep19 190408 111.87 111.87 111.87 111.87 +0.01 531 5,688 +45
Dec19 190408 111.02 111.02 111.02 111.02 +0.01      
Total Volume and Open Interest 232,118 1,801,432 -4,143
3-Mth Euribor(EUREX)
Jun19 190408 100.310 100.310 100.310 100.310 unch 0 1,793 +0
Sep19 190408 100.315 100.315 100.315 100.315 unch 0 2,278 +0
Dec19 190408 100.320 100.320 100.315 100.315 unch 0 2,295 -500
Total Volume and Open Interest 0 11,553 +610
Long Gilt(LIFFE)
Jun19 190408 128~01 128~07 127~31 128~04 +0~04 158,491 652,916 -1,064
Sep19 190408 127~06 127~06 127~06 127~06 +0~04 0 57 +0
Total Volume and Open Interest 158,491 652,973 -1,064
3-Mth Short Sterling(LIFFE)
Jun19 190408 99.16 99.17 99.16 99.17 +0.00 45,245 464,919 -4,706
Sep19 190408 99.14 99.16 99.14 99.15 +0.01 47,869 538,190 +7,279
Dec19 190408 99.11 99.12 99.11 99.11 +0.01 45,915 621,229 -1,137
Mar20 190408 99.11 99.11 99.10 99.11 +0.01 48,174 429,545 -1,162
Jun20 190408 99.06 99.08 99.06 99.07 +0.01 38,500 406,932 +196
Sep20 190408 99.01 99.03 99.00 99.02 +0.00 38,525 337,082 -7,176
Total Volume and Open Interest 500,410 3,688,782 -14,612
3-Mth Euribor(LIFFE)
Jun19 190408 100.310 100.315 100.310 100.310 unch 59,368 665,374 +7,027
Sep19 190408 100.320 100.320 100.310 100.310 -0.005 56,271 644,068 +2,103
Dec19 190408 100.315 100.315 100.310 100.310 unch 67,975 628,826 +762
Total Volume and Open Interest 692,890 4,651,347 +6,717
3-Mth Aus T-Bills(SFE)
Jun19 190408 98.34 98.38 98.33 98.37 +0.02 42,013 230,229 -6,963
Sep19 190408 98.45 98.49 98.44 98.48 +0.03 52,396 309,139 +11,855
Dec19 190408 98.49 98.53 98.49 98.52 +0.02 40,914 294,232 +13,249
Mar20 190408 98.53 98.56 98.52 98.56 +0.02 23,830 226,851 +4,811
Jun20 190408 98.54 98.58 98.53 98.57 +0.02 9,968 169,526 +2,524
Sep20 190408 98.54 98.57 98.53 98.56 +0.02 10,932 109,307 +3,774
Dec20 190408 98.52 98.56 98.52 98.55 +0.02 7,474 74,495 +584
Mar21 190408 98.49 98.53 98.48 98.53 +0.03 2,931 33,275 +188
Jun21 190408 98.50 98.50 98.50 98.50 +0.03 572 2,552 +183
Sep21 190408 98.46 98.46 98.46 98.46 +0.03 74 1,170 +0
Total Volume and Open Interest 191,192 1,453,669 +30,293
10-Year Aus T-Bonds(SFE)
Jun19 190408 98.09 98.13 98.07 98.12 +0.03 227,904 1,287,067 -26,752
Sep19 190408 98.13 98.13 98.13 98.13 +0.03 1 21 +1
Total Volume and Open Interest 227,905 1,287,088 -26,751
3-Year Aus T-Bonds(SFE)
Jun19 190408 98.58 98.61 98.57 98.61 +0.03 216,880 1,356,765 +1,877
Sep19 190408 98.64 98.64 98.64 98.64 +0.03      
Total Volume and Open Interest 216,880 1,356,765 +1,877
Gold(CMX)
Apr19 190408 1292.2 1302.1 1291.7 1297.1 +6.7 269 476 -786
Jun19 190408 1295.8 1307.9 1295.5 1301.9 +6.3 262,537 323,889 -2,196
Aug19 190408 1302.5 1313.8 1301.8 1307.9 +6.2 9,904 49,432 -764
Oct19 190408 1308.8 1319.1 1308.8 1313.9 +6.2 560 5,173 -326
Dec19 190408 1313.7 1325.4 1313.7 1319.9 +6.2 2,291 34,378 +291
Feb20 190408 1321.1 1328.4 1321.0 1325.9 +6.2 761 10,817 +244
Apr20 190408 1335.0 1336.6 1330.9 1331.6 +6.3 73 6,766 +8
Jun20 190408 1339.1 1339.1 1337.4 1337.4 +6.3 37 1,961 +36
Aug20 190408 1348.2 1348.2 1342.2 1342.2 +6.3 1 27 +1
Oct20 190408 1347.0 1347.0 1347.0 1347.0 +6.6 0 2 +0
Dec20 190408 1351.9 1351.9 1351.9 1351.9 +6.7 0 1,244 +0
Feb21 190408 1356.7 1356.7 1356.7 1356.7 +6.8      
Total Volume and Open Interest 277,574 436,656 -3,604
Silver(CMX)
May19 190408 1507.5 1527.5 1507.5 1521.6 +13.0 74,190 128,681 -186
Jul19 190408 1517.0 1536.5 1517.0 1530.8 +13.1 9,366 46,299 +3,125
Sep19 190408 1528.5 1545.5 1527.5 1540.3 +13.3 1,654 9,676 +254
Dec19 190408 1541.0 1559.0 1540.0 1554.0 +13.4 930 16,957 +130
Mar20 190408 1556.0 1568.0 1555.0 1567.2 +13.3 200 1,569 +150
May20 190408 1574.5 1575.7 1574.5 1575.7 +13.5 235 713 +143
Jul20 190408 1583.4 1583.4 1583.4 1583.4 +13.5 53 358 +51
Total Volume and Open Interest 86,670 204,897 +3,668
Platinum(NYMEX)
Apr19 190408 905.5 907.6 904.0 907.6 +6.6 26 26 -41
Jul19 190408 905.3 920.4 905.1 912.9 +7.5 36,784 70,535 +4,386
Oct19 190408 914.4 925.5 914.4 918.6 +7.6 413 3,267 +135
Jan20 190408 926.4 929.4 921.9 923.9 +7.5 84 498 +26
Total Volume and Open Interest 37,318 74,360 +4,507
Palladium(NYMEX)
Jun19 190408 1345.20 1364.30 1335.20 1353.10 +7.20 5,166 20,228 -297
Sep19 190408 1344.40 1355.00 1328.30 1345.20 +7.40 163 2,184 +22
Dec19 190408 1340.00 1344.00 1333.80 1334.50 +7.90 7 1,003 +0
Total Volume and Open Interest 5,336 23,415 -275
Copper(CMX)
May19 190408 290.10 294.20 289.25 293.20 +3.75 71,983 110,932 +160
Jul19 190408 290.75 294.80 290.10 293.90 +3.70 16,039 63,032 +773
Sep19 190408 290.85 295.45 290.85 294.65 +3.80 3,788 33,344 -1,065
Dec19 190408 293.75 296.00 293.05 295.55 +3.90 1,720 27,376 -87
Mar20 190408 296.00 296.60 296.00 296.15 +3.95 455 4,706 +109
Total Volume and Open Interest 95,335 249,946 -419
E-mini DJIA Index(CBOT)
Jun19 190408 26389 26412 26248 26334 -60 173,294 79,353 +3,008
Sep19 190408 26370 26408 26256 26339 -58 129 509 +35
Dec19 190408 26332 26352 26288 26352 -64 3 19 +1
Mar20 190408 26382 26382 26382 26382 -57 0 1 +0
Total Volume and Open Interest 173,426 79,882 +3,044
S & P 500(CME)
Jun19 190408 2896.30 2899.00 2884.50 2898.30 +2.30 800 28,754 +615
Sep19 190408 2903.40 2903.40 2903.40 2903.40 +2.20 0 3 -1
Dec19 190408 2908.00 2908.00 2908.00 2908.00 +2.40 0 5 +0
Mar20 190408 2913.70 2913.70 2913.70 2913.70 +2.80      
Total Volume and Open Interest 800 28,762 +614
S & P 500 E-Mini(CME)
Jun19 190408 2896.25 2899.75 2884.25 2898.25 +2.25 1,045,539 2,519,691 -771
Sep19 190408 2902.50 2904.50 2889.50 2903.50 +2.25 629 19,085 +111
Dec19 190408 2906.50 2908.25 2894.50 2908.00 +2.50 299 2,929 +187
Mar20 190408 2913.75 2913.75 2909.75 2913.75 +2.75 4 2,490 +0
Total Volume and Open Interest 1,046,471 2,544,197 -473
NASDAQ 100 E-Mini(CME)
Jun19 190408 7607.75 7629.25 7561.25 7623.50 +19.25 432,440 194,013 -559
Sep19 190408 7635.75 7655.75 7591.50 7652.25 +19.25 188 826 +1
Dec19 190408 7676.25 7676.25 7621.50 7676.25 +21.50 1 16 -1
Total Volume and Open Interest 432,629 194,863 -559
S&P Midcap 400(CME) e-Mini
Jun19 190408 1954.50 1954.80 1942.00 1953.40 -0.10 9,656 61,442 -68
Sep19 190408 1956.10 1956.60 1948.80 1956.10 +0.40 0 110 +0
Dec19 190408 1959.90 1959.90 1959.90 1959.90 +0.50      
Total Volume and Open Interest 9,656 61,552 -68
Volatility Index(CBOE)
Apr19 190408 14.35 14.70 14.27 14.48 +0.15 65,242 131,482 -6,216
May19 190408 15.67 15.90 15.55 15.68 unch 52,409 144,552 +7,968
Jun19 190408 16.10 16.27 15.94 16.02 -0.06 16,354 32,590 +476
Jul19 190408 16.45 16.55 16.25 16.33 -0.10 8,967 28,096 -537
Total Volume and Open Interest 152,451 381,636 +169
S & P 600(CME)
Jun19 190408 965.20 965.20 965.20 965.20 -1.60      
Sep19 190408 965.80 965.80 965.80 965.80 -1.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190408 1587.80 1588.30 1573.60 1583.90 -2.20 96,841 433,373 -1,806
Sep19 190408 1587.60 1591.00 1578.40 1587.80 -2.10 26 178 -1
Dec19 190408 1588.60 1588.60 1588.60 1588.60 -2.60 0 1 +0
Total Volume and Open Interest 96,867 433,552 -1,807
Nikkei 225(CME)
Jun19 190408 21875 21985 21735 21815 -60 5,361 26,458 -459
Sep19 190408 21780 21930 21765 21780 -55 0 1 +0
Total Volume and Open Interest 5,361 26,459 -459
Nikkei 225(SGX)
Jun19 190408 21800 21960 21730 21765 -40 73,898 137,436 -1,151
Sep19 190408 21825 21825 21705 21725 +75 1 171 +0
Dec19 190408 21560 21560 21560 21560 +75 0 4,792 +0
Total Volume and Open Interest 85,109 159,256 +2,922
Nikkei 225 Mini(JPX)
Jun19 190408 21795 21965 21730 21770 +70 842,703 310,805 +20,550
Sep19 190408 21740 21905 21670 21720 +80 9,652 7,594 -102
Dec19 190408 21505 21700 21500 21530 +70 357 2,126 +19
Total Volume and Open Interest 902,957 456,809 +22,766
Nikkei 225(JPX)
Jun19 190408 21800 21970 21730 21770 +70 65,965 274,186 -3,106
Sep19 190408 21740 21900 21680 21720 +80 183 5,800 +40
Dec19 190408 21550 21690 21530 21530 +70 7 38,848 +402
Total Volume and Open Interest 66,184 393,624 -1,934
Nikkei 225(CME) Yen
Jun19 190408 21860 21965 21715 21790 -60 23,274 60,469 +1,702
Sep19 190408 21730 21880 21655 21730 -55 0 13 +0
Dec19 190408 21385 21385 21385 21385 -70      
Total Volume and Open Interest 23,274 60,582 +1,702
Nikkei 225(CME) e-Mini Yen
Jun19 190408 21820 21820 21730 21790 -60 0 3 +0
Sep19 190408 21730 21730 21730 21730 -60      
Dec19 190408 21390 21390 21390 21390 -70      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Apr19 190408 5465.5 5481.0 5454.5 5465.5 -4.5 57,617 300,921 -9,168
May19 190408 5396.5 5416.0 5395.5 5403.5 -4.5 4,042 16,724 +3,884
Jun19 190408 5330.5 5351.0 5329.5 5336.5 -4.5 10,154 42,815 +7,189
Total Volume and Open Interest 71,813 423,970 +1,905
Hang Seng Index(HKFE)
Apr19 190408 29993 30220 29965 30122 +119 205,078 122,746 +1,361
May19 190408 29781 30000 29749 29902 +114 900 1,138 +31
Jun19 190408 29645 29849 29620 29773 +120 568 13,802 -27
Total Volume and Open Interest 206,765 149,661 +1,304
DAX(EUREX)
Jun19 190408 12028.5 12028.5 11962.0 11974.5 -63.0 100,451 121,586 -8,297
Sep19 190408 11974.5 11987.0 11956.0 11961.0 -63.0 70 579 +49
Dec19 190408 11948.0 11948.0 11948.0 11948.0 -63.0 0 24 +20
Total Volume and Open Interest 100,521 122,189 -8,228
Mini-DAX(EUREX)
Jun19 190408 12027.0 12027.0 11962.0 11974.5 -63.0 48,297 13,386 -852
Sep19 190408 11985.0 11994.0 11950.0 11961.0 -63.0 180 243 -17
Dec19 190408 11948.0 11948.0 11948.0 11948.0 -63.0 2 52 -1
Total Volume and Open Interest 48,479 13,681 -870
DJ EuroSTOXX 50(EUREX)
Jun19 190408 3374 3375 3358 3359 -15 868,281 4,171,980 -10,802
Sep19 190408 3350 3359 3347 3348 -15 47 26,381 +1
Dec19 190408 3341 3343 3333 3333 -15 122 179,607 +2
Total Volume and Open Interest 868,750 4,392,034 -10,799
Swiss Market Index(EUREX)
Jun19 190408 9384 9440 9373 9403 -14 25,985 187,394 +1,710
Sep19 190408 9402 9402 9366 9371 -14 64 302 -21
Dec19 190408 9352 9352 9352 9352 -14 0 3 +0
Total Volume and Open Interest 26,049 187,699 +1,689
FT-SE 100(EURONEXT)
Jun19 190408 7404.50 7404.50 7355.50 7375.00 -20.50 91,800 684,600 +1,272
Sep19 190408 7294.00 7314.50 7294.00 7306.00 -20.50 1 2,220 +0
Dec19 190408 7268.50 7268.50 7268.50 7268.50 -20.50 0 1,002 +0
Total Volume and Open Interest 91,801 687,822 +1,272
SPI 200(SFE)
Jun19 190408 6168.0 6211.0 6164.0 6210.0 +47.0 44,373 356,805 -5,090
Sep19 190408 6142.0 6142.0 6142.0 6142.0 +48.0 0 2,841 +0
Dec19 190408 6123.0 6123.0 6123.0 6123.0 +48.0 0 2,037 +0
Total Volume and Open Interest 44,452 364,526 -5,017
FTSE MIB(ISE)
Jun19 190408 21210.00 21270.00 21155.00 21230.00 +8.00 16,290 96,576 +1,574
Sep19 190408 21055.00 21105.00 21030.00 21100.00 +8.00 28 668 +22
Dec19 190408 20968.00 20968.00 20968.00 20968.00 +8.00 7 59 +0
Total Volume and Open Interest 16,326 97,304 +1,597
KOSPI 200(KFE)
Jun19 190408 287.15 287.25 286.95 287.25 -0.75 190,725 321,639 +34
Sep19 190408 287.40 287.60 287.40 287.60 -0.70 243 5,161 +210
Dec19 190408 288.20 288.20 288.05 288.05 -1.15 2 30,405 +502
Total Volume and Open Interest 190,974 378,953 +1,848
GSCI(CME)
Apr19 190408 448.00 451.50 448.00 451.00 +3.60 5 13,110 -3
May19 190408 451.75 452.35 450.65 451.75 +3.50 0 150 +0
Jun19 190408 452.30 452.30 452.30 452.30 +3.50      
Total Volume and Open Interest 5 13,260 -3
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