Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 09, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190409 898.25 902.25 894.75 898.75 unch 102,769 279,730 -10,963
Jul19 190409 911.00 915.00 907.75 911.75 unch 71,756 236,164 +10,769
Aug19 190409 917.25 920.50 913.50 917.50 +0.25 8,326 25,724 +244
Sep19 190409 922.00 925.25 918.25 922.25 +0.25 2,014 10,673 +215
Nov19 190409 931.25 934.75 928.00 931.75 -0.50 18,835 128,389 +1,104
Jan20 190409 941.25 944.50 937.75 941.75 -0.50 1,217 15,456 +88
Mar20 190409 947.25 950.50 944.00 948.00 -0.25 1,230 31,380 +213
May20 190409 955.00 957.25 950.50 954.75 -0.25 713 5,581 +253
Jul20 190409 963.75 966.75 960.25 964.00 -0.50 968 8,190 +377
Aug20 190409 966.50 966.50 966.50 966.50 -0.50 8 153 +1
Sep20 190409 965.50 965.50 965.50 965.50 -0.25 2 83 +0
Nov20 190409 967.50 970.25 964.50 967.75 unch 292 4,466 +115
Jan21 190409 973.50 973.50 973.50 973.50 unch 0 9 +0
Mar21 190409 973.50 973.50 973.50 973.50 unch 0 14 +0
Total Volume and Open Interest 208,130 746,108 +2,416
Soybean Meal(CBOT)
May19 190409 308.60 310.30 308.30 309.10 -0.10 54,571 166,925 -10,777
Jul19 190409 312.10 313.90 312.00 312.80 -0.10 38,545 133,372 +3,635
Aug19 190409 313.70 315.40 313.50 314.40 -0.20 4,551 23,676 +193
Sep19 190409 315.80 317.00 315.10 316.00 -0.10 3,095 19,548 -106
Oct19 190409 316.80 318.20 316.60 317.30 -0.20 1,944 19,015 -38
Dec19 190409 319.50 321.20 319.30 320.30 -0.30 12,480 58,298 +926
Jan20 190409 321.40 322.30 320.60 321.60 -0.30 782 6,566 +126
Mar20 190409 322.00 322.90 321.30 322.10 -0.50 559 13,242 +60
May20 190409 322.70 323.60 321.90 322.60 -0.70 421 7,496 +202
Jul20 190409 324.50 325.00 323.50 323.90 -0.70 577 3,513 +92
Total Volume and Open Interest 117,725 454,289 -5,529
Soybean Oil(CBOT)
May19 190409 28.92 29.14 28.78 29.04 +0.16 56,591 153,447 -6,645
Jul19 190409 29.19 29.45 29.10 29.35 +0.15 44,883 146,728 +6,415
Aug19 190409 29.31 29.59 29.26 29.50 +0.14 6,990 32,866 +823
Sep19 190409 29.47 29.75 29.42 29.66 +0.13 4,208 24,749 +338
Oct19 190409 29.63 29.90 29.58 29.80 +0.12 1,993 12,869 +341
Dec19 190409 29.97 30.21 29.89 30.12 +0.10 13,009 89,275 +3,266
Jan20 190409 30.21 30.45 30.13 30.38 +0.11 2,279 8,723 +309
Mar20 190409 30.50 30.75 30.44 30.67 +0.10 229 12,780 -30
May20 190409 30.83 31.06 30.77 30.98 +0.09 4 3,067 -3
Jul20 190409 31.30 31.36 31.09 31.29 +0.08 104 1,581 -12
Total Volume and Open Interest 130,623 489,087 +4,944
Canola(WCE)
May19 190409 454.2 455.7 453.8 455.3 +0.8 13,882 84,648 -1,303
Jul19 190409 462.2 463.6 461.7 463.1 +0.5 5,446 69,153 +884
Nov19 190409 475.5 476.5 474.2 475.7 -0.1 2,387 32,681 +1,200
Jan20 190409 482.3 482.6 480.7 482.0 -0.2 895 4,851 +314
Mar20 190409 487.0 487.7 485.5 486.7 -0.3 379 1,029 +79
Total Volume and Open Interest 22,989 192,766 +1,174
Corn(CBOT)
May19 190409 359.75 362.25 355.25 360.00 unch 273,057 634,582 -53,544
Jul19 190409 368.25 370.75 364.00 368.50 unch 223,808 478,870 +11,796
Sep19 190409 377.25 379.25 373.00 377.25 unch 30,460 212,357 -3,823
Dec19 190409 389.00 390.50 384.75 389.25 +0.25 45,765 278,496 +1,497
Mar20 190409 402.50 404.25 399.25 403.50 +0.75 8,031 78,588 +1,549
May20 190409 410.00 412.25 407.25 411.50 +1.00 1,339 12,315 +150
Jul20 190409 416.00 418.00 413.25 417.50 +1.00 3,524 31,468 +530
Sep20 190409 409.25 412.25 407.75 412.25 +1.25 301 4,692 +15
Dec20 190409 414.25 417.00 411.75 416.50 +1.50 2,745 21,667 +1,445
Mar21 190409 420.75 424.50 420.75 424.50 +1.25 2 265 +2
Total Volume and Open Interest 589,051 1,754,507 -40,374
Wheat(CBOT)
May19 190409 462.00 462.50 456.25 459.50 -5.75 89,210 185,771 -19,756
Jul19 190409 466.00 467.25 461.00 464.00 -4.75 62,960 153,413 +9,737
Sep19 190409 474.50 476.00 469.75 473.00 -4.25 11,797 59,459 -501
Dec19 190409 489.50 491.75 485.50 489.25 -3.25 4,010 60,939 +86
Mar20 190409 503.00 505.50 499.50 503.25 -2.75 1,232 9,879 +141
May20 190409 509.50 512.25 506.25 510.25 -2.25 145 3,560 +10
Total Volume and Open Interest 169,465 480,546 -10,277
Wheat(KCBT)
May19 190409 428.00 430.50 422.00 427.50 -4.00 35,512 136,033 -5,680
Jul19 190409 435.00 438.00 430.00 435.00 -4.00 27,583 116,292 +4,838
Sep19 190409 446.50 449.25 441.75 446.50 -3.50 4,986 36,806 +1,347
Dec19 190409 467.75 471.75 464.00 469.50 -2.00 1,680 34,170 +81
Mar20 190409 487.00 491.00 483.25 488.75 -1.25 293 6,187 +63
May20 190409 495.75 502.25 494.25 500.00 -0.75 56 2,572 -7
Jul20 190409 502.00 509.50 501.50 508.00 unch 40 1,543 +5
Total Volume and Open Interest 70,157 334,641 +652
Wheat(MGE)
May19 190409 524.50 525.75 521.50 523.00 -1.00 3,535 23,343 -558
Jul19 190409 533.00 533.50 530.25 531.25 -0.50 3,454 20,941 +667
Sep19 190409 543.75 543.75 540.25 540.75 -1.00 1,509 9,883 +158
Dec19 190409 556.50 557.50 555.25 555.75 -0.75 1,208 6,108 +51
Mar20 190409 571.00 571.50 569.25 570.50 -0.75 971 2,727 +442
May20 190409 579.00 579.75 578.75 578.75 -1.00 384 651 +251
Total Volume and Open Interest 11,079 63,685 +1,020
Oats(CBOT)
May19 190409 288.00 288.25 276.50 281.25 -6.25 280 3,142 -21
Jul19 190409 278.50 278.50 270.00 273.75 -4.75 161 1,501 +52
Sep19 190409 264.00 266.50 264.00 266.50 -2.75 7 91 +0
Dec19 190409 255.50 259.50 255.50 259.50 -0.75 3 911 +2
Total Volume and Open Interest 451 5,674 +33
Rough Rice(CBOT)
May19 190409 10.38 10.40 10.24 10.29 -0.13 603 6,014 -173
Jul19 190409 10.59 10.59 10.46 10.51 -0.14 196 1,615 +125
Sep19 190409 10.69 10.69 10.60 10.60 -0.15 0 64 +0
Nov19 190409 10.69 10.69 10.63 10.63 -0.16 0 13 +0
Total Volume and Open Interest 799 7,712 -48
Live Cattle(CME)
Apr19 190409 126.050 126.550 125.600 125.900 +0.100 13,520 27,801 -4,234
Jun19 190409 120.600 121.080 120.000 120.350 -0.230 32,324 199,338 -2,828
Aug19 190409 117.700 118.100 117.300 117.650 -0.080 15,837 100,577 +216
Oct19 190409 118.580 118.830 118.050 118.580 -0.100 11,548 72,108 +1,476
Dec19 190409 122.400 122.650 121.830 122.300 -0.250 6,774 28,980 +1,516
Feb20 190409 124.600 124.730 124.000 124.385 -0.400 1,402 6,568 +259
Total Volume and Open Interest 82,059 441,024 -3,467
Feeder Cattle(CME)
Apr19 190409 147.100 147.100 145.935 146.150 -0.585 1,183 4,237 -378
May19 190409 150.800 151.100 149.685 150.185 -0.395 9,318 19,224 -1,742
Aug19 190409 157.700 158.285 157.000 157.600 -0.100 7,969 16,359 +1,065
Sep19 190409 158.985 159.485 158.285 158.985 -0.015 1,950 3,701 +147
Oct19 190409 159.200 159.700 158.580 159.435 +0.035 1,209 3,720 +145
Nov19 190409 159.050 159.450 158.330 159.200 -0.085 505 1,058 -47
Jan20 190409 156.485 157.100 155.700 157.000 +0.565 202 547 +89
Total Volume and Open Interest 22,367 48,905 -703
Lean Hogs(CME)
Apr19 190409 78.535 78.850 78.500 78.535 -0.065 6,540 15,426 -3,114
May19 190409 88.500 88.750 86.450 86.450 -3.000 529 3,318 -5
Jun19 190409 96.750 97.100 95.150 95.150 -3.000 38,482 82,417 -64
Jul19 190409 99.900 100.000 97.980 97.980 -3.000 16,261 31,546 +795
Aug19 190409 99.785 100.000 97.800 97.800 -3.000 13,576 35,461 -1,227
Oct19 190409 90.135 90.680 88.300 88.300 -3.000 10,791 51,533 +2,234
Dec19 190409 82.850 83.300 80.700 80.700 -3.000 7,032 38,341 +816
Feb20 190409 81.980 82.400 79.535 79.550 -2.985 1,796 13,799 +271
Total Volume and Open Interest 96,654 284,926 +252
Class III Milk(CME)
Apr19 190409 15.87 15.96 15.83 15.95 +0.09 102 3,376 -43
May19 190409 15.73 15.87 15.65 15.85 +0.13 269 3,818 +48
Jun19 190409 15.83 15.93 15.73 15.93 +0.12 139 3,195 +26
Jul19 190409 16.10 16.19 16.01 16.18 +0.06 37 2,073 +1
Aug19 190409 16.35 16.40 16.29 16.39 +0.04 29 1,556 +3
Sep19 190409 16.54 16.58 16.50 16.58 +0.03 15 1,995 +6
Oct19 190409 16.54 16.57 16.53 16.56 +0.02 22 1,395 +5
Nov19 190409 16.43 16.44 16.41 16.42 -0.02 34 1,361 -6
Dec19 190409 16.28 16.29 16.27 16.27 -0.03 24 1,276 +15
Jan20 190409 15.93 15.94 15.93 15.93 +0.02 0 69 +0
Feb20 190409 15.88 15.88 15.88 15.88 unch 0 73 +0
Mar20 190409 15.88 15.88 15.88 15.88 unch 0 94 +0
Apr20 190409 16.00 16.00 16.00 16.00 unch 1 33 +1
Total Volume and Open Interest 674 20,491 +58
Cocoa(ICE)
May19 190409 2426 2451 2386 2446 +16 30,323 45,266 -12,950
Jul19 190409 2400 2425 2369 2418 +6 37,374 77,102 +3,095
Sep19 190409 2417 2434 2381 2428 +9 17,625 40,966 +3,007
Dec19 190409 2410 2431 2384 2425 +7 9,267 36,328 +261
Mar20 190409 2416 2430 2387 2424 +6 3,657 26,287 +1,429
May20 190409 2417 2433 2400 2430 +6 837 15,123 -28
Jul20 190409 2424 2437 2404 2436 +4 956 3,959 +326
Total Volume and Open Interest 101,787 251,304 -4,100
Coffee "C"(ICE)
May19 190409 93.30 94.85 93.15 93.65 +0.70 36,248 112,662 -9,174
Jul19 190409 95.75 97.30 95.60 96.10 +0.60 34,291 92,820 +2,051
Sep19 190409 98.40 99.70 98.00 98.50 +0.50 16,191 53,277 -166
Dec19 190409 102.45 103.45 101.80 102.30 +0.45 8,828 36,257 +1,608
Mar20 190409 105.90 107.05 105.50 106.00 +0.40 3,093 16,772 +226
May20 190409 108.40 109.45 107.85 108.35 +0.30 964 15,193 +225
Total Volume and Open Interest 100,361 342,365 -5,092
Orange Juice(ICE)
May19 190409 111.55 112.50 107.65 109.40 -2.05 1,032 10,741 -149
Jul19 190409 115.45 116.15 112.45 114.15 -1.20 491 5,736 +97
Sep19 190409 118.15 118.85 115.40 117.25 -0.85 29 1,401 -13
Nov19 190409 120.50 121.15 118.45 120.10 -0.45 26 671 +13
Jan20 190409 123.10 123.10 121.45 123.05 +0.10 2 190 +1
Mar20 190409 125.10 125.80 124.25 125.80 +0.75 0 179 +0
Total Volume and Open Interest 1,580 19,136 -51
Sugar #11(ICE)
May19 190409 12.58 12.80 12.52 12.78 +0.21 86,429 264,870 -26,618
Jul19 190409 12.66 12.91 12.62 12.90 +0.22 68,918 269,468 +16,351
Oct19 190409 12.99 13.20 12.92 13.19 +0.21 25,739 179,592 -109
Mar20 190409 13.88 14.08 13.82 14.07 +0.20 7,857 113,634 +512
May20 190409 13.99 14.20 13.94 14.17 +0.19 1,649 29,502 +218
Jul20 190409 14.19 14.28 14.15 14.26 +0.18 1,124 20,682 +409
Oct20 190409 14.21 14.45 14.20 14.43 +0.18 333 24,268 -13
Mar21 190409 14.74 14.98 14.74 14.98 +0.18 16 6,964 +1
Total Volume and Open Interest 192,079 913,041 -9,246
London Cocoa(LCE)
May19 190409 1789 1807 1752 1804 +9 12,600 56,863 -2,841
Jul19 190409 1735 1749 1705 1747 +4 16,602 45,914 +523
Sep19 190409 1723 1734 1694 1733 +7 9,749 44,264 +1,867
Dec19 190409 1715 1727 1693 1727 +6 6,033 62,248 +918
Mar20 190409 1715 1726 1694 1725 +4 5,411 33,809 +1,144
May20 190409 1714 1726 1694 1725 +5 1,395 19,452 +81
Jul20 190409 1709 1730 1697 1728 +4 781 10,194 +328
Total Volume and Open Interest 52,721 285,458 +2,100
London Sugar(LCE)
May19 190409 326.80 329.50 326.50 328.20 +2.00 7,064 18,830 -2,563
Aug19 190409 336.70 339.60 336.50 339.10 +3.00 7,125 43,815 +1,849
Oct19 190409 343.70 347.30 343.60 346.80 +3.40 1,642 18,575 +197
Dec19 190409 354.20 357.40 354.20 357.20 +3.60 613 8,919 +278
Mar20 190409 365.10 367.80 364.90 367.60 +3.80 205 6,496 +155
Total Volume and Open Interest 16,854 99,383 +2
Cotton(ICE)
May19 190409 78.88 79.31 77.57 78.09 -0.83 22,971 70,436 -7,193
Jul19 190409 78.78 79.57 77.93 78.47 -0.53 19,726 75,301 +4,730
Oct19 190409 77.34 77.34 77.34 77.34 -0.25 0 12 +0
Dec19 190409 77.00 77.43 76.25 76.89 -0.27 7,334 73,675 +2,472
Mar20 190409 77.20 77.78 76.97 77.38 -0.15 224 9,294 +60
May20 190409 77.58 77.58 77.14 77.48 -0.12 3 451 +1
Total Volume and Open Interest 50,286 231,728 +92
Lumber(CME)
May19 190409 346.1 346.1 338.1 340.0 -5.5 404 1,926 -33
Jul19 190409 348.5 348.7 342.6 344.3 -4.9 182 912 +61
Sep19 190409 350.0 351.4 348.0 348.0 -3.1 12 141 +8
Nov19 190409 349.0 349.0 349.0 349.0 -4.7 1 23 +1
Total Volume and Open Interest 599 3,002 +37
Crude Oil(NYM)
May19 190409 64.40 64.79 63.68 63.98 -0.42 686,862 346,628 -15,338
Jun19 190409 64.40 64.69 63.64 63.96 -0.37 187,721 281,187 +5,512
Jul19 190409 64.22 64.55 63.58 63.91 -0.31 103,739 173,885 +12,879
Aug19 190409 64.08 64.37 63.47 63.77 -0.29 45,526 119,902 +1,561
Sep19 190409 63.85 64.14 63.28 63.56 -0.29 36,171 152,739 +1,671
Oct19 190409 63.60 63.83 63.00 63.28 -0.29 22,775 91,968 -2,680
Nov19 190409 63.47 63.47 62.72 62.96 -0.28 23,525 68,744 +1,655
Dec19 190409 62.83 63.12 62.32 62.62 -0.26 75,276 203,147 -734
Jan20 190409 62.38 62.63 61.95 62.26 -0.23 11,724 57,992 +1,373
Feb20 190409 62.08 62.17 61.58 61.89 -0.20 5,163 30,663 +860
Mar20 190409 61.65 61.78 61.19 61.50 -0.19 17,897 37,734 -3,657
Apr20 190409 61.42 61.42 60.89 61.13 -0.16 5,570 18,208 +707
May20 190409 60.78 60.92 60.52 60.78 -0.14 3,906 21,007 +81
Jun20 190409 60.52 60.75 60.17 60.46 -0.12 29,597 74,799 +4,795
Jul20 190409 60.11 60.11 59.87 60.11 -0.09 1,409 17,507 +602
Aug20 190409 59.77 59.77 59.63 59.77 -0.08 1,349 8,911 +295
Total Volume and Open Interest 1,310,062 2,013,241 +15,662
e-miNY Crude Oil(NYM)
May19 190409 64.450 64.800 63.675 63.975 -0.425 12,669 1,932 +158
Jun19 190409 64.425 64.675 63.675 63.950 -0.375 356 339 +24
Jul19 190409 64.375 64.450 63.600 63.900 -0.325 51 248 -2
Aug19 190409 64.125 64.125 63.700 63.775 -0.275 3 90 -2
Sep19 190409 63.850 63.925 63.550 63.550 -0.300 9 99 +2
Oct19 190409 63.300 63.300 63.275 63.275 -0.300 0 26 +0
Nov19 190409 63.150 63.300 62.800 62.950 -0.300 2 50 +0
Dec19 190409 63.000 63.000 62.500 62.625 -0.250 5 139 -2
Jan20 190409 62.250 62.250 62.250 62.250 -0.250 1 28 +0
Feb20 190409 61.900 61.900 61.900 61.900 -0.200 0 21 +0
Total Volume and Open Interest 13,096 3,086 +178
NY Harbor ULSD(NYM)
May19 190409 205.77 206.48 203.84 204.49 -1.22 57,294 107,402 -3,255
Jun19 190409 206.50 206.69 204.20 204.80 -1.15 36,932 79,199 +2,463
Jul19 190409 206.60 207.09 204.76 205.34 -1.03 16,720 39,432 +2,729
Aug19 190409 207.52 207.71 205.44 206.04 -0.96 8,085 23,193 -149
Sep19 190409 208.17 208.61 206.42 206.96 -0.96 7,323 27,321 -208
Oct19 190409 208.80 209.40 207.33 207.82 -0.95 3,012 16,253 +340
Nov19 190409 209.41 210.09 208.45 208.57 -0.92 1,773 11,866 -116
Dec19 190409 210.37 210.64 208.74 209.14 -0.88 6,354 34,804 -810
Jan20 190409 210.41 210.87 209.18 209.59 -0.85 963 10,912 +83
Feb20 190409 210.47 210.70 209.05 209.37 -0.83 343 8,613 +16
Mar20 190409 209.51 209.81 208.55 208.56 -0.81 673 5,780 +20
Apr20 190409 207.50 208.07 206.73 207.05 -0.77 177 3,197 +75
May20 190409 205.83 205.83 205.83 205.83 -0.72 96 1,771 +23
Jun20 190409 205.59 206.00 204.51 204.92 -0.67 580 8,755 +174
Total Volume and Open Interest 141,632 392,991 +1,553
RBOB Gasoline(NYM)
May19 190409 198.81 201.55 198.60 199.90 +1.10 96,388 134,409 -6,498
Jun19 190409 196.39 198.50 195.94 196.99 +0.56 76,473 90,521 +4,107
Jul19 190409 194.56 195.93 193.70 194.68 +0.32 40,551 53,365 +1,869
Aug19 190409 192.77 193.37 191.38 192.36 +0.18 27,062 34,313 +2,246
Sep19 190409 189.89 190.34 188.63 189.57 +0.06 18,648 42,126 +2,217
Oct19 190409 175.59 176.39 174.74 175.49 -0.35 8,105 23,403 +403
Nov19 190409 173.02 173.22 171.53 172.29 -0.43 3,489 12,681 +228
Dec19 190409 170.52 171.20 169.31 170.06 -0.53 6,460 27,791 +375
Jan20 190409 169.75 170.11 168.52 169.21 -0.58 1,483 10,129 +120
Feb20 190409 169.77 169.77 169.10 169.41 -0.56 1,101 1,507 +136
Total Volume and Open Interest 281,975 435,568 +5,553
e-miNY RBOB Gasoline(NYM)
May19 190409 199.90 199.90 199.90 199.90 +1.10 0 1 +0
Jun19 190409 196.99 196.99 196.99 196.99 +0.56      
Jul19 190409 194.68 194.68 194.68 194.68 +0.32      
Aug19 190409 192.36 192.36 192.36 192.36 +0.18      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190409 2.709 2.725 2.680 2.699 -0.009 120,318 239,685 -21,566
Jun19 190409 2.752 2.763 2.722 2.739 -0.009 81,204 129,020 +3,170
Jul19 190409 2.809 2.821 2.781 2.798 -0.008 65,080 109,958 +2,011
Aug19 190409 2.835 2.845 2.810 2.826 -0.007 26,008 69,291 +1,200
Sep19 190409 2.832 2.838 2.806 2.821 -0.007 23,919 144,190 +1,702
Oct19 190409 2.847 2.856 2.826 2.841 -0.006 17,911 94,289 -6
Nov19 190409 2.909 2.915 2.892 2.905 -0.003 11,231 63,126 -131
Dec19 190409 3.058 3.065 3.043 3.058 +0.001 5,545 65,239 +1,262
Jan20 190409 3.139 3.147 3.125 3.140 +0.001 7,846 49,671 +36
Feb20 190409 3.076 3.082 3.065 3.078 +0.003 2,236 20,469 -430
Mar20 190409 2.958 2.958 2.942 2.953 +0.001 3,443 34,386 +411
Apr20 190409 2.652 2.655 2.643 2.653 +0.001 3,572 36,476 +21
May20 190409 2.616 2.616 2.606 2.616 +0.004 3,546 23,957 +1,681
Jun20 190409 2.640 2.644 2.631 2.641 +0.006 265 13,050 +23
Jul20 190409 2.668 2.670 2.658 2.668 +0.006 192 10,417 +13
Aug20 190409 2.666 2.670 2.658 2.669 +0.006 361 8,671 +26
Total Volume and Open Interest 373,777 1,186,478 -10,293
Brent Crude Oil(ICE)
Jun19 190409 71.19 71.34 70.30 70.61 -0.49 263,869 490,939 -16,465
Jul19 190409 70.66 70.85 69.84 70.16 -0.45 115,872 290,342 +6,750
Aug19 190409 70.24 70.44 69.49 69.78 -0.43 59,983 149,216 +838
Sep19 190409 69.90 70.06 69.16 69.41 -0.42 61,570 195,545 -1,172
Oct19 190409 69.59 69.69 68.82 69.06 -0.40 41,024 101,951 +3,461
Nov19 190409 69.19 69.38 68.53 68.77 -0.37 26,602 127,842 +577
Dec19 190409 68.90 69.06 68.22 68.47 -0.36 97,953 256,620 +819
Jan20 190409 68.60 68.70 67.98 68.17 -0.35 7,463 62,446 -1,581
Feb20 190409 68.31 68.39 67.72 67.90 -0.33 2,461 46,349 -51
Mar20 190409 67.82 67.83 67.64 67.64 -0.30 5,944 36,897 -300
Apr20 190409 67.41 67.43 67.37 67.37 -0.29 1,234 23,353 +36
May20 190409 67.25 67.26 67.10 67.10 -0.27 901 21,314 +49
Jun20 190409 67.24 67.32 66.62 66.82 -0.25 16,887 90,264 +1,466
Jul20 190409 66.58 66.58 66.58 66.58 -0.23 1,396 16,209 +457
Total Volume and Open Interest 742,954 2,273,806 -7,074
Gas Oil(ICE)
Apr19 190409 627.50 629.25 620.50 622.25 -3.50 28,318 61,943 -7,548
May19 190409 630.00 631.50 623.00 625.00 -2.50 94,625 148,506 -8,878
Jun19 190409 633.00 633.75 626.00 627.75 -2.00 62,601 132,344 -490
Jul19 190409 634.75 636.00 628.75 630.50 -1.75 20,670 75,560 +3,936
Aug19 190409 637.00 638.25 631.50 633.25 -1.25 11,266 48,771 -646
Sep19 190409 639.25 640.75 634.00 635.75 -1.25 11,167 59,781 +628
Oct19 190409 643.00 643.75 637.25 638.75 -1.25 5,595 48,359 +1,227
Nov19 190409 641.75 643.25 637.50 638.75 -1.00 3,752 26,146 -503
Dec19 190409 641.00 642.50 636.50 638.25 -1.00 16,499 114,600 +269
Jan20 190409 640.25 640.75 636.25 637.75 -1.00 2,514 25,702 -602
Total Volume and Open Interest 273,959 940,079 -9,960
Ethanol(CBOT)
May19 190409 1.310 1.315 1.300 1.308 -0.007 192 740 +74
Jun19 190409 1.321 1.324 1.310 1.321 -0.007 63 414 +10
Jul19 190409 1.332 1.332 1.325 1.328 -0.007 16 91 +2
Aug19 190409 1.317 1.332 1.317 1.332 -0.007 0 11 +0
Sep19 190409 1.320 1.327 1.320 1.327 -0.007 0 12 +0
Oct19 190409 1.311 1.319 1.311 1.319 -0.007 0 6 +0
Nov19 190409 1.319 1.319 1.319 1.319 -0.007      
Dec19 190409 1.345 1.345 1.345 1.345 -0.007 0 20 +0
Total Volume and Open Interest 271 1,294 +86
WTI Crude Oil(ICE)
May19 190409 64.45 64.79 63.68 63.98 -0.42 25,194 46,597 -1,014
Jun19 190409 64.37 64.69 63.66 63.96 -0.37 37,028 119,972 +1,785
Jul19 190409 64.26 64.54 63.62 63.91 -0.31 24,603 39,628 +906
Aug19 190409 64.31 64.33 63.46 63.77 -0.29 18,833 28,366 +120
Sep19 190409 64.01 64.06 63.28 63.56 -0.29 12,494 44,944 +35
Oct19 190409 63.59 63.80 63.02 63.28 -0.29 8,050 28,899 +49
Nov19 190409 63.13 63.44 62.73 62.96 -0.28 4,418 9,739 +1,048
Dec19 190409 62.77 63.08 62.34 62.62 -0.26 14,007 123,213 +360
Jan20 190409 62.63 62.63 62.13 62.26 -0.23 1,478 7,571 +739
Feb20 190409 61.89 61.89 61.89 61.89 -0.20 265 6,744 +106
Mar20 190409 61.50 61.50 61.50 61.50 -0.19 1,957 12,116 +1,132
Apr20 190409 61.13 61.13 61.13 61.13 -0.16 631 4,590 +442
May20 190409 60.78 60.78 60.78 60.78 -0.14 728 3,142 +456
Jun20 190409 60.53 60.61 60.29 60.46 -0.12 3,809 37,307 +955
Jul20 190409 60.11 60.11 60.11 60.11 -0.09 111 2,970 +54
Aug20 190409 59.77 59.77 59.77 59.77 -0.08 0 3,878 +0
Total Volume and Open Interest 158,587 617,160 +8,389
US Dollar Index(ICE)
Jun19 190409 96.675 96.700 96.460 96.610 -0.040 10,234 49,297 -19
Sep19 190409 96.110 96.110 95.975 96.090 -0.040 57 973 +10
Dec19 190409 95.485 95.580 95.485 95.580 -0.030 0 301 +0
Total Volume and Open Interest 10,293 50,625 -11
Australian Dollar(CME)
Jun19 190409 71.36 71.63 71.29 71.34 -0.02 86,668 144,892 +2,474
Sep19 190409 71.54 71.75 71.48 71.48 -0.01 83 645 -2
Dec19 190409 71.62 71.88 71.62 71.62 -0.01 1 201 +0
Total Volume and Open Interest 87,077 146,634 +2,432
British Pound(CME)
Jun19 190409 131.11 131.67 130.76 130.87 -0.25 95,946 140,790 +71
Sep19 190409 131.79 131.93 131.43 131.45 -0.25 60 721 +19
Dec19 190409 132.02 132.02 132.02 132.02 -0.24 4 286 +0
Total Volume and Open Interest 96,286 145,030 +141
Canadian Dollar(CME)
Jun19 190409 75.25 75.40 75.13 75.19 -0.06 62,725 144,607 +2,259
Sep19 190409 75.40 75.54 75.30 75.35 -0.06 221 3,305 +27
Dec19 190409 75.55 75.65 75.48 75.50 -0.06 45 2,081 -5
Mar20 190409 75.63 75.63 75.63 75.63 -0.07 8 200 +8
Total Volume and Open Interest 64,030 151,436 +2,291
Japanese Yen(CME)
Jun19 190409 90.18 90.60 90.11 90.50 +0.33 91,540 165,253 +552
Sep19 190409 90.89 91.16 90.89 91.15 +0.33 29 314 +12
Dec19 190409 91.65 91.80 91.65 91.80 +0.34 21 327 -1
Total Volume and Open Interest 92,135 168,522 +619
Swiss Franc(CME)
Jun19 190409 100.74 100.86 100.56 100.69 -0.06 15,831 73,727 +782
Sep19 190409 101.55 101.70 101.45 101.55 -0.06 3 45 +3
Dec19 190409 102.43 102.43 102.43 102.43 -0.07 0 18 +0
Total Volume and Open Interest 15,834 73,806 +785
EuroFX(CME)
Jun19 190409 113.28 113.51 113.21 113.33 +0.04 133,366 479,905 -759
Sep19 190409 114.10 114.36 114.10 114.19 +0.04 750 8,689 -138
Dec19 190409 114.96 115.16 114.96 115.05 +0.04 1,102 4,825 +609
Total Volume and Open Interest 143,687 498,110 -256
Mexican Peso(CME)
Apr19 190409 527.25 527.75 527.25 527.75 +0.88 5 39 +0
May19 190409 525.38 525.38 525.38 525.38 +0.75      
Total Volume and Open Interest 44,758 230,218 +451
Brazilian Real(CME)
May19 190409 259.50 260.00 258.45 259.05 -0.45 2,085 29,349 -95
Jun19 190409 258.90 259.25 257.85 258.45 -0.45 0 692 +0
Jul19 190409 257.90 257.90 257.45 257.90 -0.50 0 6 +0
Aug19 190409 257.15 257.15 257.10 257.15 -0.55      
Total Volume and Open Interest 2,085 30,047 -95
30-Year T-Bonds(CBOT)
Jun19 190409 147~190 148~090 147~160 148~000 +0~120 261,363 946,297 -976
Sep19 190409 147~010 147~200 146~300 147~120 +0~120 2 67 +1
Dec19 190409 146~190 146~190 146~190 146~190 +0~120      
Total Volume and Open Interest 261,365 946,364 -975
10-Year T-Notes(CBOT)
Jun19 190409 123~145 123~240 123~130 123~205 +0~060 1,419,966 3,888,331 +2,143
Sep19 190409 123~295 123~315 123~200 123~275 +0~065 691 1,138 +571
Dec19 190409 123~275 123~275 123~275 123~275 +0~065      
Total Volume and Open Interest 1,420,657 3,889,469 +2,714
5-Year T-Notes(CBOT)
Jun19 190409 115~132 115~190 115~122 115~166 +0~032 803,883 4,254,415 -6,766
Sep19 190409 115~164 115~222 115~156 115~200 +0~034 1,030 26,681 +943
Dec19 190409 115~200 115~200 115~200 115~200 +0~034      
Total Volume and Open Interest 804,913 4,281,096 -5,823
2 Year T-Notes(CBOT)
Jun19 190409 106~115 106~135 106~112 106~125 +0~007 374,342 3,359,693 +18,269
Sep19 190409 106~172 106~191 106~166 106~183 +0~011 9,783 91,187 +7,387
Dec19 190409 106~183 106~183 106~183 106~183 +0~011      
Total Volume and Open Interest 384,125 3,450,880 +25,656
Eurodollars(CME)
Jun19 190409 97.435 97.450 97.435 97.450 +0.010 204,620 1,439,872 -3,025
Sep19 190409 97.480 97.495 97.475 97.495 +0.015 371,254 1,331,006 +43,324
Dec19 190409 97.495 97.525 97.490 97.515 +0.020 343,344 1,638,297 +4,789
Mar20 190409 97.595 97.635 97.595 97.625 +0.025 272,318 1,065,309 +6,497
Jun20 190409 97.675 97.720 97.670 97.710 +0.030 268,698 1,122,353 +2,386
Sep20 190409 97.730 97.780 97.730 97.770 +0.035 232,233 923,964 +715
Dec20 190409 97.755 97.795 97.745 97.790 +0.035 220,460 1,066,861 +14,715
Mar21 190409 97.780 97.825 97.775 97.820 +0.035 147,237 662,521 -1,464
Jun21 190409 97.780 97.825 97.775 97.820 +0.035 114,613 542,879 -5,354
Sep21 190409 97.780 97.825 97.775 97.820 +0.035 83,782 455,789 -3,695
Dec21 190409 97.760 97.805 97.760 97.805 +0.035 77,108 522,919 -441
Mar22 190409 97.755 97.790 97.745 97.790 +0.035 68,497 372,656 +2,715
Jun22 190409 97.725 97.765 97.720 97.765 +0.035 58,765 289,284 -1,989
Sep22 190409 97.700 97.740 97.695 97.740 +0.035 32,037 197,543 -262
Dec22 190409 97.675 97.710 97.670 97.710 +0.035 38,379 175,075 -853
Mar23 190409 97.645 97.685 97.640 97.680 +0.030 22,364 101,405 -1,504
Jun23 190409 97.615 97.650 97.610 97.650 +0.030 17,897 69,227 +182
Sep23 190409 97.585 97.620 97.580 97.615 +0.030 15,151 78,927 +536
Total Volume and Open Interest 2,671,878 12,688,962 +62,756
Ultra T-Bond(CBOT)
Jun19 190409 164~24 165~23 164~19 165~08 +0~14 128,257 1,163,586 -5,884
Sep19 190409 165~27 166~07 165~08 165~27 +0~15      
Dec19 190409 166~07 166~07 166~07 166~07 +0~15      
Total Volume and Open Interest 128,257 1,163,586 -5,884
Ultra 10-Yr T-Note(CBOT)
Jun19 190409 131~195 132~005 131~175 131~270 +0~075 189,143 727,155 -2,626
Sep19 190409 132~080 132~110 132~080 132~080 +0~075 0 1 +0
Dec19 190409 132~080 132~080 132~080 132~080 +0~075      
Total Volume and Open Interest 189,143 727,156 -2,626
30 Day Federal Funds(CBOT)
Apr19 190409 97.592 97.592 97.590 97.592 unch 13,538 224,152 -5,236
May19 190409 97.600 97.600 97.595 97.600 unch 17,783 265,478 -2,856
Jun19 190409 97.605 97.610 97.605 97.610 unch 8,489 107,846 +363
Jul19 190409 97.625 97.630 97.620 97.625 unch 44,760 203,157 -1,726
Aug19 190409 97.635 97.645 97.630 97.640 +0.005 39,310 152,670 +5,680
Sep19 190409 97.650 97.660 97.650 97.655 +0.005 12,543 49,529 +2,207
Total Volume and Open Interest 282,670 1,782,128 -12,693
Japanese Govt Bonds(SGX)
Jun19 190409 152.86 152.92 152.84 152.90 +0.03 948 18,443 -125
Sep19 190409 152.89 152.89 152.89 152.89 +0.03      
Dec19 190409 152.89 152.89 152.89 152.89 +0.03      
Total Volume and Open Interest 948 18,443 -125
Euro-Buxl(EUREX)
Jun19 190409 189.14 190.12 188.76 189.62 +0.36 38,582 243,870 -136
Sep19 190409 188.10 188.10 188.10 188.10 +0.36 0 1,740 +0
Dec19 190409 187.22 187.22 187.22 187.22 +0.36      
Total Volume and Open Interest 38,582 245,610 -136
Euro-Bund(EUREX)
Jun19 190409 165.29 165.64 165.11 165.48 +0.12 552,256 1,816,694 -30,023
Sep19 190409 167.42 167.80 167.33 167.66 +0.13 994 33,488 +60
Dec19 190409 165.41 165.41 165.41 165.41 +0.12      
Total Volume and Open Interest 553,250 1,850,182 -29,963
Euro-Bobl(EUREX)
Jun19 190409 132.89 132.95 132.80 132.92 +0.03 344,255 1,344,088 -12,434
Sep19 190409 132.82 132.82 132.82 132.82 +0.03 0 5,398 +0
Dec19 190409 133.29 133.29 133.29 133.29 +0.03      
Total Volume and Open Interest 344,255 1,349,486 -12,434
Euro-Schatz(EUREX)
Jun19 190409 111.92 111.93 111.89 111.90 -0.01 220,157 1,797,891 +2,147
Sep19 190409 111.86 111.86 111.86 111.86 -0.01 101 5,597 -91
Dec19 190409 111.00 111.00 111.00 111.00 -0.01      
Total Volume and Open Interest 220,258 1,803,488 +2,056
3-Mth Euribor(EUREX)
Jun19 190409 100.310 100.310 100.310 100.310 unch 0 1,793 +0
Sep19 190409 100.315 100.315 100.315 100.315 unch 544 1,923 -355
Dec19 190409 100.315 100.315 100.315 100.315 unch 500 2,298 +3
Total Volume and Open Interest 3,234 10,897 -656
Long Gilt(LIFFE)
Jun19 190409 128~04 128~09 127~26 128~04 -0~00 173,594 653,531 +615
Sep19 190409 127~06 127~06 127~06 127~06 -0~00 0 57 +0
Total Volume and Open Interest 173,594 653,588 +615
3-Mth Short Sterling(LIFFE)
Jun19 190409 99.17 99.18 99.16 99.17 unch 37,944 463,637 -1,282
Sep19 190409 99.15 99.17 99.14 99.15 unch 26,108 539,474 +1,284
Dec19 190409 99.11 99.14 99.10 99.11 unch 47,953 616,967 -4,262
Mar20 190409 99.10 99.13 99.08 99.11 +0.00 32,622 432,929 +3,384
Jun20 190409 99.07 99.09 99.04 99.07 +0.00 61,381 414,695 +7,763
Sep20 190409 99.02 99.04 99.00 99.03 +0.01 39,856 341,781 +4,699
Total Volume and Open Interest 586,654 3,693,095 +4,313
3-Mth Euribor(LIFFE)
Jun19 190409 100.315 100.315 100.310 100.310 unch 43,542 659,181 -6,193
Sep19 190409 100.315 100.315 100.310 100.310 unch 23,390 645,414 +1,346
Dec19 190409 100.315 100.315 100.305 100.310 unch 33,460 634,687 +5,861
Total Volume and Open Interest 432,225 4,654,724 +3,377
3-Mth Aus T-Bills(SFE)
Jun19 190409 98.37 98.38 98.36 98.37 unch 17,846 219,697 -10,532
Sep19 190409 98.47 98.49 98.47 98.48 unch 40,695 302,323 -6,816
Dec19 190409 98.52 98.53 98.51 98.53 +0.01 25,871 306,726 +12,494
Mar20 190409 98.55 98.57 98.54 98.56 unch 8,071 227,516 +665
Jun20 190409 98.56 98.58 98.55 98.57 unch 6,289 172,217 +2,691
Sep20 190409 98.57 98.57 98.55 98.56 unch 7,127 110,376 +1,069
Dec20 190409 98.54 98.56 98.54 98.55 unch 5,677 76,238 +1,743
Mar21 190409 98.53 98.53 98.51 98.52 -0.01 1,479 33,468 +193
Jun21 190409 98.48 98.49 98.47 98.49 -0.01 110 2,552 +0
Sep21 190409 98.44 98.44 98.44 98.44 -0.02 12 1,170 +0
Total Volume and Open Interest 113,187 1,455,186 +1,517
10-Year Aus T-Bonds(SFE)
Jun19 190409 98.12 98.12 98.09 98.10 -0.02 148,611 1,286,657 -410
Sep19 190409 98.11 98.11 98.11 98.11 -0.02 0 21 +0
Total Volume and Open Interest 148,611 1,286,678 -410
3-Year Aus T-Bonds(SFE)
Jun19 190409 98.61 98.61 98.58 98.61 -0.00 141,853 1,330,409 -26,356
Sep19 190409 98.64 98.64 98.64 98.64 -0.00      
Total Volume and Open Interest 141,853 1,330,409 -26,356
Gold(CMX)
Apr19 190409 1298.5 1304.9 1298.5 1303.5 +6.4 181 443 -33
Jun19 190409 1301.6 1310.4 1300.6 1308.3 +6.4 231,451 322,059 -1,830
Aug19 190409 1308.3 1316.3 1306.8 1314.3 +6.4 3,963 50,509 +1,077
Oct19 190409 1312.6 1321.6 1312.6 1320.3 +6.4 253 5,035 -138
Dec19 190409 1320.0 1328.3 1320.0 1326.3 +6.4 1,642 34,564 +186
Feb20 190409 1325.9 1333.5 1325.8 1332.4 +6.5 295 10,730 -87
Apr20 190409 1340.0 1340.0 1338.1 1338.1 +6.5 103 6,851 +85
Jun20 190409 1338.4 1344.4 1338.4 1343.9 +6.5 53 1,965 +4
Aug20 190409 1350.5 1350.5 1348.7 1348.7 +6.5 0 27 +0
Oct20 190409 1353.5 1353.5 1353.5 1353.5 +6.5 0 2 +0
Dec20 190409 1358.4 1358.4 1358.4 1358.4 +6.5 0 1,244 +0
Feb21 190409 1363.2 1363.2 1363.2 1363.2 +6.5      
Total Volume and Open Interest 238,379 435,913 -743
Silver(CMX)
May19 190409 1522.0 1531.0 1518.0 1521.1 -0.5 66,860 125,337 -3,344
Jul19 190409 1531.5 1540.0 1527.0 1530.4 -0.4 10,793 49,976 +3,677
Sep19 190409 1540.0 1548.5 1537.5 1539.8 -0.5 1,991 9,630 -46
Dec19 190409 1554.0 1562.5 1551.0 1553.4 -0.6 2,170 17,248 +291
Mar20 190409 1564.5 1576.5 1564.5 1566.5 -0.7 125 1,591 +22
May20 190409 1579.0 1579.0 1575.0 1575.0 -0.7 241 844 +131
Jul20 190409 1587.5 1587.5 1582.7 1582.7 -0.7 50 408 +50
Total Volume and Open Interest 82,248 205,679 +782
Platinum(NYMEX)
Apr19 190409 901.2 901.2 892.0 893.9 -13.7 8 13 -13
Jul19 190409 914.0 915.1 895.3 899.3 -13.6 32,250 69,570 -965
Oct19 190409 917.8 919.1 901.0 905.0 -13.6 1,400 4,302 +1,035
Jan20 190409 917.0 917.0 908.1 910.3 -13.6 23 507 +9
Total Volume and Open Interest 33,699 74,430 +70
Palladium(NYMEX)
Jun19 190409 1358.20 1373.30 1340.80 1362.60 +9.50 6,630 20,128 -100
Sep19 190409 1346.00 1365.00 1335.00 1355.40 +10.20 306 2,233 +49
Dec19 190409 1328.90 1345.40 1328.90 1345.40 +10.90 15 1,001 -2
Total Volume and Open Interest 6,951 23,362 -53
Copper(CMX)
May19 190409 293.40 296.20 292.70 293.40 +0.20 58,750 105,307 -5,625
Jul19 190409 294.20 296.75 293.45 294.05 +0.15 21,811 65,827 +2,795
Sep19 190409 294.70 297.40 294.25 294.85 +0.20 7,485 33,428 +84
Dec19 190409 297.00 298.40 295.55 295.80 +0.25 5,510 28,992 +1,616
Mar20 190409 297.75 298.25 296.25 296.45 +0.30 522 4,637 -69
Total Volume and Open Interest 94,911 248,745 -1,201
E-mini DJIA Index(CBOT)
Jun19 190409 26345 26349 26104 26158 -176 157,732 78,861 -492
Sep19 190409 26339 26347 26113 26163 -176 174 517 +8
Dec19 190409 26184 26214 26141 26175 -177 0 19 +0
Mar20 190409 26198 26198 26198 26198 -184 0 1 +0
Total Volume and Open Interest 157,906 79,398 -484
S & P 500(CME)
Jun19 190409 2894.70 2899.50 2878.00 2882.60 -15.70 1,741 28,366 -388
Sep19 190409 2887.50 2887.50 2887.50 2887.50 -15.90 0 1 -2
Dec19 190409 2891.80 2891.80 2891.80 2891.80 -16.20 0 5 +0
Mar20 190409 2897.50 2897.50 2897.50 2897.50 -16.20      
Total Volume and Open Interest 1,741 28,372 -390
S & P 500 E-Mini(CME)
Jun19 190409 2898.50 2900.00 2877.25 2882.50 -15.75 1,221,029 2,525,234 +5,543
Sep19 190409 2903.00 2904.75 2882.50 2887.50 -16.00 1,784 19,117 +32
Dec19 190409 2893.00 2900.00 2887.75 2891.75 -16.25 1,305 3,946 +1,017
Mar20 190409 2897.50 2897.50 2897.50 2897.50 -16.25 10 2,492 +2
Total Volume and Open Interest 1,224,128 2,550,791 +6,594
NASDAQ 100 E-Mini(CME)
Jun19 190409 7625.75 7633.75 7578.75 7593.25 -30.25 358,710 193,499 -514
Sep19 190409 7653.25 7660.50 7608.50 7622.25 -30.00 177 855 +29
Dec19 190409 7645.25 7677.25 7640.25 7645.25 -31.00 3 16 +0
Total Volume and Open Interest 358,890 194,378 -485
S&P Midcap 400(CME) e-Mini
Jun19 190409 1953.70 1953.90 1928.00 1931.10 -22.30 13,577 62,253 +811
Sep19 190409 1933.10 1933.10 1933.10 1933.10 -23.00 0 110 +0
Dec19 190409 1936.80 1936.80 1936.80 1936.80 -23.10      
Total Volume and Open Interest 13,577 62,363 +811
Volatility Index(CBOE)
Apr19 190409 14.35 15.15 14.35 15.08 +0.60 55,510 121,467 -10,015
May19 190409 15.60 16.25 15.55 16.23 +0.55 46,407 144,064 -488
Jun19 190409 15.97 16.55 15.95 16.52 +0.50 16,003 33,144 +554
Jul19 190409 16.30 16.85 16.25 16.83 +0.50 7,177 27,151 -945
Total Volume and Open Interest 135,017 371,859 -9,777
S & P 600(CME)
Jun19 190409 953.20 953.20 953.20 953.20 -12.00      
Sep19 190409 953.80 953.80 953.80 953.80 -12.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190409 1584.10 1585.00 1561.70 1564.70 -19.20 128,167 428,449 -4,924
Sep19 190409 1580.00 1582.90 1566.60 1568.50 -19.30 14 177 -1
Dec19 190409 1569.60 1569.60 1569.60 1569.60 -19.00 0 1 +0
Total Volume and Open Interest 128,181 428,627 -4,925
Nikkei 225(CME)
Jun19 190409 21825 21835 21610 21635 -180 6,012 26,490 +32
Sep19 190409 21595 21785 21595 21595 -185 0 1 +0
Total Volume and Open Interest 6,012 26,491 +32
Nikkei 225(SGX)
Jun19 190409 21775 21815 21690 21740 -25 59,442 137,466 +30
Sep19 190409 21700 21700 21700 21700 -25 0 171 +0
Dec19 190409 21540 21540 21540 21540 -20 0 4,622 -170
Total Volume and Open Interest 59,442 158,201 -1,055
Nikkei 225 Mini(JPX)
Jun19 190409 21785 21810 21690 21740 -30 685,314 321,922 +11,117
Sep19 190409 21730 21750 21630 21690 -30 6,215 8,316 +722
Dec19 190409 21550 21570 21455 21500 -30 183 2,039 -87
Total Volume and Open Interest 738,622 471,839 +15,030
Nikkei 225(JPX)
Jun19 190409 21790 21810 21690 21740 -30 50,921 276,741 +2,555
Sep19 190409 21720 21750 21640 21690 -30 469 4,972 -828
Dec19 190409 21480 21500 21460 21500 -30 1 39,054 +206
Total Volume and Open Interest 51,397 395,412 +1,788
Nikkei 225(CME) Yen
Jun19 190409 21815 21815 21585 21615 -175 22,601 61,613 +1,144
Sep19 190409 21550 21550 21535 21550 -180 0 13 +0
Dec19 190409 21240 21240 21240 21240 -145      
Total Volume and Open Interest 22,601 61,726 +1,144
Nikkei 225(CME) e-Mini Yen
Jun19 190409 21770 21770 21600 21620 -170 0 3 +0
Sep19 190409 21550 21550 21550 21550 -180      
Dec19 190409 21240 21240 21240 21240 -150      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Apr19 190409 5451.0 5485.5 5427.0 5430.5 -35.0 65,943 306,379 +5,458
May19 190409 5393.5 5420.5 5368.5 5368.5 -35.0 102 15,583 -1,141
Jun19 190409 5337.0 5348.5 5299.5 5301.5 -35.0 2,270 43,843 +1,028
Total Volume and Open Interest 68,315 429,315 +5,345
Hang Seng Index(HKFE)
Apr19 190409 30118 30295 30071 30204 +82 204,048 125,028 +2,282
May19 190409 29899 30074 29855 29991 +89 1,259 1,549 +411
Jun19 190409 29774 29923 29738 29871 +98 837 13,962 +160
Total Volume and Open Interest 207,196 152,496 +2,835
DAX(EUREX)
Jun19 190409 11970.0 12014.5 11866.5 11894.0 -80.5 81,716 122,925 +1,339
Sep19 190409 11942.0 11957.0 11869.5 11879.5 -81.5 208 553 -26
Dec19 190409 11867.5 11867.5 11867.5 11867.5 -80.5 20 24 +0
Total Volume and Open Interest 81,944 123,502 +1,313
Mini-DAX(EUREX)
Jun19 190409 11979.0 12014.0 11867.0 11894.0 -80.5 33,303 13,258 -128
Sep19 190409 11926.0 11995.0 11861.0 11879.5 -81.5 50 238 -5
Dec19 190409 11900.0 11900.0 11867.5 11867.5 -80.5 1 52 +0
Total Volume and Open Interest 33,354 13,548 -133
DJ EuroSTOXX 50(EUREX)
Jun19 190409 3364 3376 3339 3350 -9 779,923 4,150,623 -21,357
Sep19 190409 3345 3363 3329 3338 -10 12 26,392 +11
Dec19 190409 3345 3345 3323 3323 -10 3 179,621 +14
Total Volume and Open Interest 779,938 4,370,702 -21,332
Swiss Market Index(EUREX)
Jun19 190409 9410 9495 9398 9440 +37 31,499 190,535 +3,141
Sep19 190409 9380 9420 9380 9408 +37 3 315 +13
Dec19 190409 9413 9413 9389 9389 +37 0 3 +0
Total Volume and Open Interest 31,502 190,853 +3,154
FT-SE 100(EURONEXT)
Jun19 190409 7399.00 7414.50 7348.00 7368.50 -6.50 84,968 685,870 +1,270
Sep19 190409 7299.50 7299.50 7299.50 7299.50 -6.50 1 2,220 +0
Dec19 190409 7262.00 7262.00 7262.00 7262.00 -6.50 0 1,002 +0
Total Volume and Open Interest 84,969 689,092 +1,270
SPI 200(SFE)
Jun19 190409 6206.0 6221.0 6189.0 6197.0 -13.0 43,974 357,163 +358
Sep19 190409 6128.0 6128.0 6128.0 6128.0 -14.0 0 2,841 +0
Dec19 190409 6109.0 6109.0 6109.0 6109.0 -14.0 0 2,037 +0
Total Volume and Open Interest 44,078 364,968 +442
FTSE MIB(ISE)
Jun19 190409 21235.00 21365.00 21065.00 21151.00 -79.00 18,046 99,267 +2,691
Sep19 190409 21115.00 21215.00 20955.00 21021.00 -79.00 76 730 +62
Dec19 190409 21030.00 21070.00 20830.00 20891.00 -77.00 5 61 +2
Total Volume and Open Interest 18,127 100,059 +2,755
KOSPI 200(KFE)
Jun19 190409 287.90 288.10 287.75 287.75 +0.50 148,284 321,685 +46
Sep19 190409 288.50 288.50 288.05 288.05 +0.45 114 5,163 +2
Dec19 190409 288.95 288.95 288.95 288.95 +0.90 0 30,405 +0
Total Volume and Open Interest 148,398 379,001 +48
GSCI(CME)
Apr19 190409 449.45 451.40 448.20 449.50 -1.50 2,295 10,861 -2,249
May19 190409 451.50 452.00 449.00 450.45 -1.30 2,267 2,417 +2,267
Jun19 190409 451.00 451.00 450.80 451.00 -1.30      
Total Volume and Open Interest 4,562 13,278 +18
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