MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 10, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190410 898.75 903.75 897.25 902.00 +3.25 113,476 271,853 -7,877
Jul19 190410 911.50 917.00 910.25 915.25 +3.50 82,739 251,731 +15,567
Aug19 190410 917.25 922.75 916.25 921.00 +3.50 2,766 25,856 +132
Sep19 190410 922.00 927.25 921.00 925.25 +3.00 1,793 11,274 +601
Nov19 190410 931.50 936.50 930.00 934.50 +2.75 17,233 130,431 +2,042
Jan20 190410 941.50 946.00 940.25 944.50 +2.75 1,384 15,736 +280
Mar20 190410 947.00 952.25 946.50 950.50 +2.50 1,829 31,294 -86
May20 190410 954.00 958.50 953.00 957.00 +2.25 547 5,947 +366
Jul20 190410 963.75 968.00 962.75 966.00 +2.00 383 8,402 +212
Aug20 190410 968.50 968.50 968.50 968.50 +2.00 0 153 +0
Sep20 190410 967.50 967.50 967.50 967.50 +2.00 0 83 +0
Nov20 190410 967.00 971.50 967.00 970.00 +2.25 163 4,534 +68
Jan21 190410 975.75 975.75 975.75 975.75 +2.25 0 9 +0
Mar21 190410 975.75 975.75 975.75 975.75 +2.25 0 14 +0
Total Volume and Open Interest 222,313 757,413 +11,305
Soybean Meal(CBOT)
May19 190410 309.10 311.00 308.50 310.10 +1.00 71,515 155,399 -11,526
Jul19 190410 312.80 314.70 312.20 313.80 +1.00 52,182 139,368 +5,996
Aug19 190410 314.40 316.30 313.80 315.40 +1.00 3,105 23,738 +62
Sep19 190410 316.00 317.80 315.60 317.00 +1.00 1,908 19,593 +45
Oct19 190410 317.30 319.10 317.10 318.40 +1.10 3,243 18,301 -714
Dec19 190410 320.00 322.10 319.80 321.40 +1.10 12,499 59,413 +1,115
Jan20 190410 321.80 323.30 321.30 322.70 +1.10 588 6,753 +187
Mar20 190410 322.50 323.60 321.80 323.10 +1.00 414 13,219 -23
May20 190410 323.20 324.30 322.50 323.80 +1.20 495 7,730 +234
Jul20 190410 324.60 325.90 324.30 325.20 +1.30 404 3,578 +65
Total Volume and Open Interest 146,726 449,741 -4,548
Soybean Oil(CBOT)
May19 190410 29.02 29.11 28.81 29.07 +0.03 66,489 144,889 -8,558
Jul19 190410 29.31 29.41 29.12 29.38 +0.03 52,954 147,889 +1,161
Aug19 190410 29.45 29.56 29.27 29.53 +0.03 9,197 32,010 -856
Sep19 190410 29.61 29.70 29.44 29.69 +0.03 3,133 25,609 +860
Oct19 190410 29.76 29.84 29.60 29.83 +0.03 769 12,911 +42
Dec19 190410 30.08 30.14 29.88 30.13 +0.01 16,202 93,245 +3,970
Jan20 190410 30.35 30.39 30.14 30.39 +0.01 752 9,019 +296
Mar20 190410 30.59 30.70 30.45 30.70 +0.03 751 12,917 +137
May20 190410 30.85 31.00 30.78 30.99 +0.01 32 3,073 +6
Jul20 190410 31.13 31.31 31.09 31.29 unch 48 1,586 +5
Total Volume and Open Interest 150,438 486,149 -2,938
Canola(WCE)
May19 190410 454.2 456.4 454.0 456.0 +0.7 6,666 81,050 -3,598
Jul19 190410 462.1 464.0 461.7 463.7 +0.6 6,761 70,467 +1,314
Nov19 190410 475.2 476.2 474.6 475.5 -0.2 1,723 33,413 +732
Jan20 190410 481.8 482.6 480.9 481.7 -0.3 247 4,966 +115
Mar20 190410 486.5 487.3 486.0 486.4 -0.3 65 1,068 +39
Total Volume and Open Interest 15,488 191,380 -1,386
Corn(CBOT)
May19 190410 360.25 362.75 360.00 361.75 +1.75 269,564 594,279 -40,303
Jul19 190410 368.75 371.75 368.75 370.75 +2.25 214,192 505,452 +26,582
Sep19 190410 377.75 379.75 377.75 379.00 +1.75 52,325 206,562 -5,795
Dec19 190410 389.50 391.25 389.50 390.75 +1.50 67,240 278,352 -144
Mar20 190410 403.50 405.25 403.50 404.50 +1.00 12,492 81,249 +2,661
May20 190410 413.00 413.00 411.00 412.25 +0.75 2,208 12,836 +521
Jul20 190410 417.25 418.75 416.50 418.00 +0.50 4,902 32,242 +774
Sep20 190410 412.25 414.25 411.50 412.75 +0.50 508 4,909 +217
Dec20 190410 416.00 417.25 415.25 416.75 +0.25 2,254 22,517 +850
Mar21 190410 424.75 424.75 423.25 424.50 unch 38 303 +38
Total Volume and Open Interest 625,747 1,739,921 -14,586
Wheat(CBOT)
May19 190410 459.00 461.75 455.50 458.00 -1.50 83,285 173,487 -12,284
Jul19 190410 463.75 464.75 460.00 461.50 -2.50 60,875 162,518 +9,105
Sep19 190410 473.00 474.00 469.50 470.50 -2.50 13,240 60,532 +1,073
Dec19 190410 489.25 490.00 485.75 487.00 -2.25 12,439 60,490 -449
Mar20 190410 502.25 504.25 499.75 501.25 -2.00 2,976 10,241 +362
May20 190410 509.25 511.50 507.25 508.75 -1.50 388 3,561 +1
Total Volume and Open Interest 173,375 478,429 -2,117
Wheat(KCBT)
May19 190410 426.75 430.00 424.50 426.25 -1.25 30,364 128,888 -7,145
Jul19 190410 433.50 436.25 431.50 432.75 -2.25 26,962 120,368 +4,076
Sep19 190410 444.75 448.00 443.50 444.25 -2.25 7,719 38,654 +1,848
Dec19 190410 467.75 470.75 466.75 467.75 -1.75 4,315 34,071 -99
Mar20 190410 487.50 490.00 486.50 487.25 -1.50 1,019 6,322 +135
May20 190410 499.00 500.75 498.00 498.75 -1.25 75 2,574 +2
Jul20 190410 507.50 508.75 506.50 507.25 -0.75 26 1,546 +3
Total Volume and Open Interest 70,484 333,463 -1,178
Wheat(MGE)
May19 190410 523.00 533.50 523.00 530.25 +7.25 4,544 22,369 -974
Jul19 190410 531.00 541.25 531.00 537.00 +5.75 3,277 21,721 +780
Sep19 190410 541.50 549.50 541.00 545.75 +5.00 1,810 9,878 -5
Dec19 190410 555.75 563.25 555.75 560.50 +4.75 324 6,121 +13
Mar20 190410 570.75 577.50 570.75 575.50 +5.00 418 2,919 +192
May20 190410 582.75 584.75 582.75 583.25 +4.50 153 719 +68
Total Volume and Open Interest 10,526 63,759 +74
Oats(CBOT)
May19 190410 282.00 282.00 277.00 279.00 -2.25 601 3,149 +7
Jul19 190410 274.25 274.75 269.75 272.75 -1.00 461 1,777 +276
Sep19 190410 264.25 264.50 264.25 264.50 -2.00 4 90 -1
Dec19 190410 255.00 258.75 255.00 258.75 -0.75 11 920 +9
Total Volume and Open Interest 1,081 5,969 +295
Rough Rice(CBOT)
May19 190410 10.32 10.41 10.22 10.23 -0.06 643 5,877 -137
Jul19 190410 10.59 10.61 10.42 10.48 -0.03 319 1,762 +147
Sep19 190410 10.58 10.58 10.56 10.57 -0.03 2 66 +2
Nov19 190410 10.60 10.61 10.60 10.61 -0.02 1 14 +1
Total Volume and Open Interest 965 7,725 +13
Live Cattle(CME)
Apr19 190410 125.830 126.330 125.385 125.885 -0.015 12,536 24,379 -3,422
Jun19 190410 120.150 120.350 119.600 119.950 -0.400 23,635 199,878 +540
Aug19 190410 117.450 117.480 116.800 117.000 -0.650 14,000 101,558 +981
Oct19 190410 118.330 118.400 117.830 118.080 -0.500 12,117 74,161 +2,053
Dec19 190410 122.200 122.200 121.450 121.650 -0.650 5,507 29,778 +798
Feb20 190410 124.300 124.300 123.400 123.650 -0.735 1,368 6,871 +303
Total Volume and Open Interest 69,533 442,416 +1,392
Feeder Cattle(CME)
Apr19 190410 145.850 145.935 145.000 145.185 -0.965 924 4,042 -195
May19 190410 150.130 150.250 148.880 149.235 -0.950 7,040 17,912 -1,312
Aug19 190410 157.600 157.750 156.450 157.035 -0.565 7,587 16,980 +621
Sep19 190410 158.850 159.000 157.830 158.485 -0.500 2,995 4,203 +502
Oct19 190410 159.150 159.300 158.200 158.880 -0.555 1,639 4,217 +497
Nov19 190410 159.130 159.130 158.100 158.800 -0.400 532 1,136 +78
Jan20 190410 156.985 157.050 155.685 156.700 -0.300 220 659 +112
Total Volume and Open Interest 20,966 49,217 +312
Lean Hogs(CME)
Apr19 190410 78.750 79.135 78.680 78.900 +0.365 3,340 14,252 -1,174
May19 190410 85.150 88.000 84.600 86.980 +0.530 348 3,317 -1
Jun19 190410 94.000 97.330 93.535 96.450 +1.300 24,441 82,088 -329
Jul19 190410 96.785 100.150 96.450 99.450 +1.470 10,575 32,761 +1,215
Aug19 190410 96.800 99.830 96.230 99.300 +1.500 10,558 34,126 -1,335
Oct19 190410 87.535 91.100 87.080 90.950 +2.650 9,406 54,078 +2,545
Dec19 190410 79.980 84.080 79.500 83.950 +3.250 4,548 39,027 +686
Feb20 190410 79.150 82.800 78.535 82.650 +3.100 1,208 13,876 +77
Total Volume and Open Interest 65,996 287,270 +2,344
Class III Milk(CME)
Apr19 190410 15.94 15.99 15.87 15.97 +0.02 77 3,358 -18
May19 190410 15.84 15.96 15.84 15.92 +0.07 233 3,809 -9
Jun19 190410 15.93 15.99 15.92 15.96 +0.03 81 3,183 -12
Jul19 190410 16.20 16.23 16.20 16.20 +0.02 65 2,098 +25
Aug19 190410 16.43 16.43 16.39 16.40 +0.01 48 1,545 -11
Sep19 190410 16.58 16.60 16.54 16.58 unch 22 1,987 -8
Oct19 190410 16.59 16.60 16.54 16.60 +0.04 9 1,396 +1
Nov19 190410 16.47 16.50 16.47 16.47 +0.05 0 1,361 +0
Dec19 190410 16.31 16.32 16.27 16.32 +0.05 0 1,276 +0
Jan20 190410 16.00 16.03 16.00 16.03 +0.10 0 69 +0
Feb20 190410 15.95 16.00 15.95 16.00 +0.12 0 73 +0
Mar20 190410 15.95 16.00 15.95 16.00 +0.12 0 94 +0
Apr20 190410 16.03 16.12 16.03 16.12 +0.12 10 38 +5
Total Volume and Open Interest 571 20,478 -13
Cocoa(ICE)
May19 190410 2439 2449 2421 2443 -3 23,377 35,573 -9,693
Jul19 190410 2418 2425 2399 2423 +5 39,171 80,681 +3,579
Sep19 190410 2424 2437 2412 2435 +7 14,068 43,852 +2,886
Dec19 190410 2427 2435 2411 2433 +8 9,037 36,906 +578
Mar20 190410 2415 2433 2411 2432 +8 2,994 26,570 +283
May20 190410 2432 2439 2417 2439 +9 254 15,096 -27
Jul20 190410 2428 2445 2428 2445 +9 94 3,963 +4
Total Volume and Open Interest 89,245 249,088 -2,216
Coffee "C"(ICE)
May19 190410 93.75 94.50 93.10 94.25 +0.60 36,671 103,979 -8,683
Jul19 190410 96.20 96.95 95.60 96.75 +0.65 36,587 98,667 +5,847
Sep19 190410 98.65 99.35 98.05 99.20 +0.70 11,610 53,904 +627
Dec19 190410 102.45 103.10 101.80 103.00 +0.70 5,768 36,536 +279
Mar20 190410 106.25 106.80 105.65 106.70 +0.70 3,187 16,957 +185
May20 190410 108.40 109.10 108.10 109.10 +0.75 1,296 15,255 +62
Total Volume and Open Interest 95,363 340,731 -1,634
Orange Juice(ICE)
May19 190410 108.90 109.80 108.20 108.60 -0.80 2,395 10,709 -32
Jul19 190410 113.70 114.35 111.85 112.20 -1.95 1,461 6,330 +594
Sep19 190410 117.35 117.35 114.70 115.00 -2.25 306 1,499 +98
Nov19 190410 120.10 120.10 117.85 118.05 -2.05 74 683 +12
Jan20 190410 121.45 121.50 120.95 121.05 -2.00 35 211 +21
Mar20 190410 124.20 124.20 123.65 123.80 -2.00 12 180 +1
Total Volume and Open Interest 4,305 19,848 +712
Sugar #11(ICE)
May19 190410 12.78 12.83 12.70 12.81 +0.03 78,399 248,533 -16,337
Jul19 190410 12.90 12.99 12.84 12.98 +0.08 57,002 282,812 +13,344
Oct19 190410 13.20 13.27 13.14 13.27 +0.08 18,161 181,046 +1,454
Mar20 190410 14.08 14.13 14.01 14.13 +0.06 5,519 115,188 +1,554
May20 190410 14.18 14.25 14.11 14.25 +0.08 2,541 29,201 -301
Jul20 190410 14.20 14.35 14.20 14.35 +0.09 1,519 20,932 +250
Oct20 190410 14.44 14.53 14.42 14.52 +0.09 665 24,544 +276
Mar21 190410 15.00 15.06 14.96 15.06 +0.08 10 6,954 -10
Total Volume and Open Interest 163,816 913,271 +230
London Cocoa(LCE)
May19 190410 1803 1813 1783 1810 +6 10,312 55,071 -1,792
Jul19 190410 1744 1756 1732 1755 +8 14,015 46,113 +199
Sep19 190410 1730 1738 1720 1738 +5 6,857 44,163 -101
Dec19 190410 1725 1730 1716 1730 +3 7,442 61,257 -991
Mar20 190410 1724 1729 1715 1729 +4 1,819 34,193 +384
May20 190410 1724 1729 1715 1729 +4 1,020 19,751 +299
Jul20 190410 1720 1733 1719 1733 +5 568 10,166 -28
Total Volume and Open Interest 42,889 283,623 -1,835
London Sugar(LCE)
May19 190410 329.20 329.20 325.60 326.70 -1.50 7,910 15,702 -3,128
Aug19 190410 339.80 339.80 336.70 338.40 -0.70 7,453 45,863 +2,048
Oct19 190410 346.90 347.60 345.10 346.80 unch 1,819 18,658 +83
Dec19 190410 356.90 358.60 356.00 357.70 +0.50 693 9,132 +213
Mar20 190410 366.70 369.50 366.20 368.40 +0.80 166 6,511 +15
Total Volume and Open Interest 18,071 98,612 -771
Cotton(ICE)
May19 190410 78.18 78.35 77.32 77.62 -0.47 28,062 60,992 -9,444
Jul19 190410 78.73 78.84 78.09 78.46 -0.01 20,330 77,749 +2,448
Oct19 190410 77.61 77.75 76.90 77.50 +0.16 0 12 +0
Dec19 190410 76.86 77.30 76.57 77.02 +0.13 6,058 75,045 +1,370
Mar20 190410 77.45 77.60 77.21 77.54 +0.16 180 9,350 +56
May20 190410 77.61 77.68 77.58 77.67 +0.19 1 451 +0
Total Volume and Open Interest 54,662 226,189 -5,539
Lumber(CME)
May19 190410 342.3 344.8 336.0 342.4 +2.4 381 1,922 -4
Jul19 190410 346.3 348.1 340.8 345.0 +0.7 120 952 +40
Sep19 190410 343.8 348.0 343.8 348.0 unch 17 151 +10
Nov19 190410 344.0 348.0 344.0 348.0 -1.0 6 26 +3
Total Volume and Open Interest 524 3,051 +49
Crude Oil(NYM)
May19 190410 64.22 64.70 64.05 64.61 +0.63 895,767 318,369 -28,259
Jun19 190410 64.20 64.71 64.01 64.65 +0.69 407,312 298,264 +17,077
Jul19 190410 64.12 64.69 63.93 64.67 +0.76 170,635 178,377 +4,492
Aug19 190410 63.99 64.59 63.79 64.57 +0.80 98,085 116,976 -2,926
Sep19 190410 63.72 64.40 63.55 64.38 +0.82 80,029 154,407 +1,668
Oct19 190410 63.46 64.13 63.45 64.11 +0.83 44,904 92,770 +802
Nov19 190410 62.94 63.81 62.94 63.80 +0.84 26,592 68,573 -171
Dec19 190410 62.73 63.47 62.57 63.46 +0.84 117,303 201,815 -1,332
Jan20 190410 62.43 63.09 62.23 63.09 +0.83 24,020 58,263 +271
Feb20 190410 61.89 62.69 61.84 62.69 +0.80 11,356 32,649 +1,986
Mar20 190410 61.68 62.29 61.49 62.29 +0.79 17,735 40,172 +2,438
Apr20 190410 61.35 61.91 61.22 61.89 +0.76 6,569 19,368 +1,160
May20 190410 60.96 61.51 60.96 61.51 +0.73 4,162 20,630 -377
Jun20 190410 60.58 61.20 60.40 61.17 +0.71 28,996 77,956 +3,157
Jul20 190410 60.27 60.79 60.23 60.79 +0.68 1,140 18,149 +642
Aug20 190410 59.99 60.44 59.99 60.44 +0.67 1,044 9,468 +557
Total Volume and Open Interest 1,972,478 2,017,901 +4,660
e-miNY Crude Oil(NYM)
May19 190410 64.225 64.700 64.050 64.600 +0.625 14,314 1,848 -84
Jun19 190410 64.175 64.675 64.025 64.650 +0.700 480 422 +83
Jul19 190410 64.150 64.675 64.050 64.675 +0.775 61 269 +21
Aug19 190410 64.500 64.575 64.500 64.575 +0.800 3 91 +1
Sep19 190410 64.300 64.375 64.300 64.375 +0.825 7 104 +5
Oct19 190410 64.100 64.100 64.100 64.100 +0.825 0 26 +0
Nov19 190410 63.800 63.800 63.800 63.800 +0.850 2 51 +1
Dec19 190410 62.650 63.450 62.650 63.450 +0.825 2 139 +0
Jan20 190410 63.100 63.100 63.100 63.100 +0.850 0 28 +0
Feb20 190410 62.700 62.700 62.700 62.700 +0.800 0 21 +0
Total Volume and Open Interest 14,871 3,114 +28
NY Harbor ULSD(NYM)
May19 190410 205.10 208.97 204.88 208.76 +4.27 67,631 98,543 -8,859
Jun19 190410 205.75 209.10 205.18 208.92 +4.12 44,174 80,715 +1,516
Jul19 190410 206.30 209.51 205.67 209.39 +4.05 15,794 41,304 +1,872
Aug19 190410 207.33 210.16 206.34 210.05 +4.01 7,095 22,992 -201
Sep19 190410 208.01 210.95 207.23 210.91 +3.95 6,497 28,540 +1,219
Oct19 190410 208.60 211.72 208.36 211.72 +3.90 1,769 16,450 +197
Nov19 190410 209.37 212.45 209.32 212.42 +3.85 2,172 11,831 -35
Dec19 190410 209.89 213.17 209.56 212.93 +3.79 7,415 34,781 -23
Jan20 190410 210.53 213.28 209.99 213.28 +3.69 1,123 10,743 -169
Feb20 190410 210.19 212.93 210.19 212.93 +3.56 402 8,621 +8
Mar20 190410 209.23 212.00 208.96 212.00 +3.44 783 5,900 +120
Apr20 190410 207.79 210.37 207.79 210.37 +3.32 786 3,277 +80
May20 190410 209.08 209.08 209.08 209.08 +3.25 605 1,862 +91
Jun20 190410 205.89 208.17 205.71 208.17 +3.25 1,956 9,020 +265
Total Volume and Open Interest 160,105 389,308 -3,683
RBOB Gasoline(NYM)
May19 190410 201.05 207.02 201.05 206.92 +7.02 82,870 125,066 -9,343
Jun19 190410 198.50 203.07 198.06 202.97 +5.98 68,270 96,108 +5,587
Jul19 190410 195.58 200.16 195.58 200.09 +5.41 36,168 56,015 +2,650
Aug19 190410 193.72 197.41 193.10 197.33 +4.97 18,898 33,494 -819
Sep19 190410 190.88 194.25 190.25 194.16 +4.59 13,719 43,371 +1,245
Oct19 190410 176.36 179.66 175.91 179.65 +4.16 5,417 23,690 +287
Nov19 190410 173.14 176.22 173.05 176.14 +3.85 2,469 12,764 +83
Dec19 190410 170.97 173.83 170.27 173.74 +3.68 3,912 28,104 +313
Jan20 190410 170.30 172.78 170.03 172.78 +3.57 779 10,225 +96
Feb20 190410 170.30 172.94 170.30 172.94 +3.53 270 1,537 +30
Total Volume and Open Interest 233,105 435,667 +99
e-miNY RBOB Gasoline(NYM)
May19 190410 206.92 206.92 206.92 206.92 +7.02 0 1 +0
Jun19 190410 202.97 202.97 202.97 202.97 +5.98      
Jul19 190410 200.09 200.09 200.09 200.09 +5.41      
Aug19 190410 197.33 197.33 197.33 197.33 +4.97      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190410 2.705 2.729 2.686 2.700 +0.001 154,202 212,884 -26,801
Jun19 190410 2.749 2.768 2.726 2.742 +0.003 85,458 146,118 +17,098
Jul19 190410 2.805 2.824 2.786 2.801 +0.003 52,340 118,450 +8,492
Aug19 190410 2.832 2.849 2.813 2.827 +0.001 19,847 70,450 +1,159
Sep19 190410 2.827 2.843 2.808 2.821 unch 14,677 144,730 +540
Oct19 190410 2.849 2.861 2.829 2.842 +0.001 15,991 94,501 +212
Nov19 190410 2.911 2.924 2.894 2.906 +0.001 7,550 63,131 +5
Dec19 190410 3.065 3.072 3.046 3.058 unch 3,949 66,260 +1,021
Jan20 190410 3.147 3.154 3.129 3.138 -0.002 7,497 50,260 +589
Feb20 190410 3.072 3.091 3.068 3.077 -0.001 1,012 20,516 +47
Mar20 190410 2.956 2.965 2.940 2.946 -0.007 2,539 34,430 +44
Apr20 190410 2.657 2.660 2.645 2.650 -0.003 4,395 37,484 +1,008
May20 190410 2.619 2.621 2.608 2.612 -0.004 3,123 24,900 +943
Jun20 190410 2.644 2.646 2.633 2.638 -0.003 447 13,156 +106
Jul20 190410 2.669 2.678 2.660 2.666 -0.002 644 10,529 +112
Aug20 190410 2.669 2.672 2.661 2.668 -0.001 535 8,914 +243
Total Volume and Open Interest 376,586 1,192,194 +5,716
Brent Crude Oil(ICE)
Jun19 190410 70.82 71.78 70.57 71.73 +1.12 288,128 469,905 -21,034
Jul19 190410 70.34 71.34 70.13 71.30 +1.14 137,960 299,971 +9,629
Aug19 190410 69.95 70.96 69.75 70.92 +1.14 83,117 149,139 -77
Sep19 190410 69.58 70.58 69.39 70.54 +1.13 66,636 192,883 -2,662
Oct19 190410 69.22 70.22 69.05 70.17 +1.11 37,106 103,383 +1,432
Nov19 190410 68.93 69.91 68.82 69.86 +1.09 26,911 125,859 -1,983
Dec19 190410 68.63 69.59 68.45 69.54 +1.07 114,452 253,628 -2,992
Jan20 190410 68.41 69.25 68.23 69.21 +1.04 11,454 60,462 -1,984
Feb20 190410 67.96 68.97 67.96 68.91 +1.01 4,541 45,716 -633
Mar20 190410 68.39 68.63 68.22 68.63 +0.99 5,154 37,309 +412
Apr20 190410 68.34 68.34 68.34 68.34 +0.97 945 23,505 +152
May20 190410 67.45 68.07 67.45 68.05 +0.95 1,071 21,332 +18
Jun20 190410 66.97 67.80 66.83 67.75 +0.93 18,858 91,603 +1,339
Jul20 190410 67.49 67.49 67.49 67.49 +0.91 1,212 16,192 -17
Total Volume and Open Interest 836,065 2,261,622 -12,184
Gas Oil(ICE)
Apr19 190410 624.50 634.25 622.25 627.00 +4.75 45,127 49,644 -12,299
May19 190410 627.25 637.00 625.50 629.75 +4.75 99,322 143,276 -5,230
Jun19 190410 629.50 639.25 628.00 632.25 +4.50 65,559 136,099 +3,755
Jul19 190410 632.50 641.50 631.00 635.00 +4.50 32,066 81,681 +6,121
Aug19 190410 635.75 643.75 633.75 637.50 +4.25 18,526 49,277 +506
Sep19 190410 637.75 646.25 636.25 640.00 +4.25 13,691 60,542 +761
Oct19 190410 641.25 649.00 639.25 643.25 +4.50 11,296 50,390 +2,031
Nov19 190410 641.25 648.25 639.50 643.25 +4.50 7,033 26,690 +544
Dec19 190410 640.00 648.00 638.50 642.50 +4.25 22,468 112,689 -1,911
Jan20 190410 640.00 646.75 638.25 642.00 +4.25 3,051 26,089 +387
Total Volume and Open Interest 334,028 935,145 -4,934
Ethanol(CBOT)
May19 190410 1.315 1.331 1.313 1.327 +0.019 155 798 +58
Jun19 190410 1.332 1.343 1.327 1.336 +0.015 32 422 +8
Jul19 190410 1.346 1.350 1.341 1.346 +0.018 7 94 +3
Aug19 190410 1.352 1.352 1.351 1.351 +0.019 0 11 +0
Sep19 190410 1.346 1.351 1.346 1.346 +0.019 0 12 +0
Oct19 190410 1.338 1.338 1.338 1.338 +0.019 0 6 +0
Nov19 190410 1.338 1.338 1.338 1.338 +0.019      
Dec19 190410 1.364 1.364 1.364 1.364 +0.019 0 20 +0
Total Volume and Open Interest 194 1,363 +69
WTI Crude Oil(ICE)
May19 190410 64.20 64.69 64.07 64.61 +0.63 67,699 44,652 -1,945
Jun19 190410 64.13 64.70 64.01 64.65 +0.69 91,579 118,447 -1,525
Jul19 190410 64.15 64.68 64.03 64.67 +0.76 40,521 41,406 +1,778
Aug19 190410 64.00 64.57 63.90 64.57 +0.80 34,175 28,657 +291
Sep19 190410 63.76 64.38 63.74 64.38 +0.82 18,408 44,900 -44
Oct19 190410 63.46 64.11 63.46 64.11 +0.83 11,877 28,803 -96
Nov19 190410 63.13 63.80 63.13 63.80 +0.84 4,143 10,316 +577
Dec19 190410 62.77 63.46 62.75 63.46 +0.84 33,072 118,992 -4,221
Jan20 190410 62.50 63.09 62.42 63.09 +0.83 1,947 7,906 +335
Feb20 190410 62.69 62.69 62.69 62.69 +0.80 583 6,747 +3
Mar20 190410 62.29 62.29 62.29 62.29 +0.79 1,107 12,229 +113
Apr20 190410 61.89 61.89 61.89 61.89 +0.76 340 4,601 +11
May20 190410 61.51 61.51 61.51 61.51 +0.73 492 3,339 +197
Jun20 190410 60.70 61.17 60.64 61.17 +0.71 7,513 38,971 +1,664
Jul20 190410 60.79 60.79 60.79 60.79 +0.68 815 3,750 +780
Aug20 190410 60.44 60.44 60.44 60.44 +0.67 4 3,882 +4
Total Volume and Open Interest 320,248 615,193 -1,967
US Dollar Index(ICE)
Jun19 190410 96.600 96.840 96.405 96.558 -0.052 12,357 49,844 +547
Sep19 190410 96.160 96.305 95.945 96.037 -0.052 153 998 +25
Dec19 190410 95.745 95.745 95.510 95.527 -0.053 3 298 -3
Total Volume and Open Interest 12,513 51,194 +569
Australian Dollar(CME)
Jun19 190410 71.33 71.85 71.20 71.76 +0.42 76,155 144,843 -49
Sep19 190410 71.46 71.96 71.40 71.89 +0.41 5 645 +0
Dec19 190410 71.76 72.03 71.76 72.03 +0.41 3 201 +0
Total Volume and Open Interest 76,347 146,595 -39
British Pound(CME)
Jun19 190410 130.97 131.65 130.93 131.28 +0.41 67,323 138,737 -2,053
Sep19 190410 131.69 131.92 131.69 131.85 +0.40 62 742 +21
Dec19 190410 132.45 132.45 132.41 132.41 +0.39 1 286 +0
Total Volume and Open Interest 69,349 141,781 -3,249
Canadian Dollar(CME)
Jun19 190410 75.14 75.28 74.97 75.18 -0.01 61,463 140,325 -4,282
Sep19 190410 75.28 75.40 75.15 75.33 -0.02 170 3,349 +44
Dec19 190410 75.49 75.50 75.38 75.48 -0.02 18 2,082 +1
Mar20 190410 75.45 75.62 75.45 75.62 -0.01 5 199 -1
Total Volume and Open Interest 62,853 147,080 -4,356
Japanese Yen(CME)
Jun19 190410 90.47 90.70 90.34 90.59 +0.09 82,141 165,230 -23
Sep19 190410 91.12 91.29 91.05 91.24 +0.09 161 455 +141
Dec19 190410 91.92 91.92 91.89 91.89 +0.09 28 304 -23
Total Volume and Open Interest 83,922 169,698 +1,176
Swiss Franc(CME)
Jun19 190410 100.67 100.75 100.30 100.38 -0.31 16,794 73,876 +149
Sep19 190410 101.22 101.30 101.17 101.23 -0.32 0 45 +0
Dec19 190410 102.11 102.11 102.11 102.11 -0.32 1 19 +1
Total Volume and Open Interest 16,795 73,956 +150
EuroFX(CME)
Jun19 190410 113.28 113.60 112.94 113.36 +0.03 146,347 480,017 +112
Sep19 190410 114.13 114.41 113.81 114.22 +0.03 1,512 8,861 +172
Dec19 190410 114.95 115.17 114.68 115.07 +0.02 4,010 3,151 -1,674
Total Volume and Open Interest 154,023 496,785 -1,325
Mexican Peso(CME)
Apr19 190410 530.25 530.25 530.25 530.25 +2.50 0 39 +0
May19 190410 528.00 528.00 528.00 528.00 +2.63      
Total Volume and Open Interest 48,829 233,559 +3,341
Brazilian Real(CME)
May19 190410 259.65 261.75 259.55 261.55 +2.50 1,467 29,199 -150
Jun19 190410 259.60 261.05 259.00 261.00 +2.55 19 688 -4
Jul19 190410 260.40 260.40 260.40 260.40 +2.50 0 6 +0
Aug19 190410 259.70 259.70 259.70 259.70 +2.55      
Total Volume and Open Interest 1,486 29,893 -154
30-Year T-Bonds(CBOT)
Jun19 190410 147~280 148~170 147~230 148~070 +0~070 157,097 939,036 -7,261
Sep19 190410 147~190 147~270 147~050 147~190 +0~070 0 67 +0
Dec19 190410 146~260 146~260 146~260 146~260 +0~070 2 2 +2
Total Volume and Open Interest 157,099 939,105 -7,259
10-Year T-Notes(CBOT)
Jun19 190410 123~190 123~295 123~170 123~255 +0~050 860,631 3,888,430 +99
Sep19 190410 123~305 124~050 123~255 124~015 +0~060 704 1,381 +243
Dec19 190410 124~015 124~015 124~015 124~015 +0~060      
Total Volume and Open Interest 861,335 3,889,811 +342
5-Year T-Notes(CBOT)
Jun19 190410 115~160 115~230 115~146 115~202 +0~034 428,692 4,264,907 +10,492
Sep19 190410 115~220 115~264 115~184 115~240 +0~040 4,981 30,477 +3,796
Dec19 190410 115~240 115~240 115~240 115~240 +0~040      
Total Volume and Open Interest 433,673 4,295,384 +14,288
2 Year T-Notes(CBOT)
Jun19 190410 106~123 106~146 106~122 106~135 +0~010 240,799 3,370,259 +10,566
Sep19 190410 106~184 106~205 106~184 106~195 +0~012 11,872 100,430 +9,243
Dec19 190410 106~195 106~195 106~195 106~195 +0~012      
Total Volume and Open Interest 252,671 3,470,689 +19,809
Eurodollars(CME)
Jun19 190410 97.445 97.455 97.440 97.445 -0.005 140,589 1,426,381 -13,491
Sep19 190410 97.485 97.505 97.485 97.495 unch 204,478 1,366,180 +35,174
Dec19 190410 97.505 97.535 97.505 97.520 +0.005 184,316 1,652,589 +14,292
Mar20 190410 97.615 97.660 97.615 97.640 +0.015 144,678 1,070,281 +4,972
Jun20 190410 97.705 97.750 97.700 97.730 +0.020 125,618 1,135,076 +12,723
Sep20 190410 97.765 97.820 97.755 97.795 +0.025 113,918 933,006 +9,042
Dec20 190410 97.785 97.845 97.780 97.820 +0.030 79,438 1,059,437 -7,424
Mar21 190410 97.815 97.880 97.810 97.855 +0.035 65,537 660,559 -1,962
Jun21 190410 97.815 97.875 97.810 97.855 +0.035 65,452 552,384 +9,505
Sep21 190410 97.815 97.880 97.810 97.855 +0.035 49,510 455,050 -739
Dec21 190410 97.795 97.865 97.790 97.840 +0.035 37,753 523,948 +1,029
Mar22 190410 97.775 97.845 97.775 97.825 +0.035 35,014 373,103 +447
Jun22 190410 97.755 97.810 97.750 97.800 +0.035 26,619 288,996 -288
Sep22 190410 97.730 97.785 97.725 97.775 +0.035 13,519 196,929 -614
Dec22 190410 97.700 97.755 97.690 97.740 +0.030 13,306 175,107 +32
Mar23 190410 97.675 97.725 97.665 97.710 +0.030 8,541 101,826 +421
Jun23 190410 97.640 97.690 97.635 97.675 +0.025 9,136 69,430 +203
Sep23 190410 97.605 97.650 97.600 97.640 +0.025 7,779 78,198 -729
Total Volume and Open Interest 1,391,703 12,755,450 +66,488
Ultra T-Bond(CBOT)
Jun19 190410 165~02 165~31 164~26 165~14 +0~06 80,218 1,160,808 -2,778
Sep19 190410 166~01 166~14 165~17 166~01 +0~06 66 35 +35
Dec19 190410 166~13 166~13 166~13 166~13 +0~06      
Total Volume and Open Interest 80,284 1,160,843 -2,743
Ultra 10-Yr T-Note(CBOT)
Jun19 190410 131~250 132~085 131~230 132~030 +0~080 94,199 729,100 +1,945
Sep19 190410 132~160 132~190 132~160 132~160 +0~080 0 1 +0
Dec19 190410 132~160 132~160 132~160 132~160 +0~080      
Total Volume and Open Interest 94,199 729,101 +1,945
30 Day Federal Funds(CBOT)
Apr19 190410 97.590 97.592 97.590 97.590 -0.003 2,803 223,090 -1,062
May19 190410 97.600 97.600 97.595 97.595 -0.005 7,740 265,809 +331
Jun19 190410 97.610 97.615 97.605 97.605 -0.005 5,218 110,013 +2,167
Jul19 190410 97.630 97.640 97.625 97.625 unch 26,909 195,387 -7,770
Aug19 190410 97.640 97.650 97.640 97.640 unch 13,689 150,766 -1,904
Sep19 190410 97.660 97.675 97.660 97.660 +0.005 7,471 46,514 -3,015
Total Volume and Open Interest 162,881 1,771,951 -10,177
Japanese Govt Bonds(SGX)
Jun19 190410 152.90 152.98 152.89 152.94 +0.04 677 18,384 -59
Sep19 190410 152.93 152.93 152.93 152.93 +0.04      
Dec19 190410 152.93 152.93 152.93 152.93 +0.04      
Total Volume and Open Interest 677 18,384 -59
Euro-Buxl(EUREX)
Jun19 190410 189.68 190.54 189.42 190.32 +0.70 28,262 239,970 -3,900
Sep19 190410 188.80 188.80 188.80 188.80 +0.70 0 1,740 +0
Dec19 190410 187.82 187.82 187.82 187.82 +0.60      
Total Volume and Open Interest 28,262 241,710 -3,900
Euro-Bund(EUREX)
Jun19 190410 165.54 166.00 165.40 165.89 +0.41 358,592 1,861,353 +44,659
Sep19 190410 167.69 168.16 167.61 168.09 +0.43 382 33,528 +40
Dec19 190410 165.82 165.82 165.82 165.82 +0.41      
Total Volume and Open Interest 358,974 1,894,881 +44,699
Euro-Bobl(EUREX)
Jun19 190410 132.95 133.15 132.87 133.12 +0.20 250,058 1,366,828 +22,740
Sep19 190410 132.80 133.02 132.80 133.02 +0.20 0 6,070 +672
Dec19 190410 133.49 133.49 133.49 133.49 +0.20      
Total Volume and Open Interest 250,058 1,372,898 +23,412
Euro-Schatz(EUREX)
Jun19 190410 111.90 111.95 111.89 111.94 +0.04 206,272 1,836,075 +38,184
Sep19 190410 111.85 111.89 111.85 111.89 +0.04 3 5,935 +338
Dec19 190410 111.04 111.04 111.04 111.04 +0.04      
Total Volume and Open Interest 206,275 1,842,010 +38,522
3-Mth Euribor(EUREX)
Jun19 190410 100.315 100.315 100.315 100.315 +0.005 0 1,793 +0
Sep19 190410 100.320 100.320 100.320 100.320 +0.005 0 1,973 +50
Dec19 190410 100.320 100.320 100.320 100.320 +0.005 3 2,298 +0
Total Volume and Open Interest 15 10,947 +50
Long Gilt(LIFFE)
Jun19 190410 128~05 128~12 127~28 128~10 +0~06 125,428 653,423 -108
Sep19 190410 127~12 127~12 127~12 127~12 +0~06 0 57 +0
Total Volume and Open Interest 125,428 653,480 -108
3-Mth Short Sterling(LIFFE)
Jun19 190410 99.17 99.17 99.16 99.17 unch 21,841 456,640 -6,997
Sep19 190410 99.15 99.16 99.14 99.16 +0.01 23,499 538,399 -1,075
Dec19 190410 99.12 99.13 99.10 99.13 +0.01 28,582 620,053 +3,086
Mar20 190410 99.11 99.13 99.10 99.12 +0.01 36,489 437,198 +4,269
Jun20 190410 99.08 99.09 99.06 99.08 +0.01 35,402 422,657 +7,962
Sep20 190410 99.04 99.04 99.01 99.04 +0.01 32,759 348,457 +6,676
Total Volume and Open Interest 402,529 3,699,729 +6,634
3-Mth Euribor(LIFFE)
Jun19 190410 100.310 100.315 100.310 100.315 +0.005 18,648 657,020 -2,161
Sep19 190410 100.315 100.320 100.310 100.320 +0.010 24,967 646,205 +791
Dec19 190410 100.310 100.330 100.310 100.325 +0.015 42,279 640,119 +5,432
Total Volume and Open Interest 407,949 4,664,777 +10,053
3-Mth Aus T-Bills(SFE)
Jun19 190410 98.37 98.39 98.34 98.36 -0.01 28,913 229,895 +10,198
Sep19 190410 98.48 98.50 98.46 98.47 -0.01 32,574 305,458 +3,135
Dec19 190410 98.53 98.55 98.51 98.52 -0.01 15,304 310,211 +3,485
Mar20 190410 98.56 98.59 98.55 98.56 unch 19,023 233,844 +6,328
Jun20 190410 98.56 98.61 98.56 98.57 unch 5,933 173,089 +872
Sep20 190410 98.57 98.60 98.55 98.57 +0.01 13,078 115,200 +4,824
Dec20 190410 98.55 98.59 98.54 98.55 unch 8,425 79,782 +3,544
Mar21 190410 98.52 98.56 98.52 98.53 +0.01 3,971 34,986 +1,518
Jun21 190410 98.49 98.53 98.49 98.50 +0.01 90 2,602 +50
Sep21 190410 98.46 98.46 98.46 98.46 +0.02 10 1,170 +0
Total Volume and Open Interest 127,321 1,489,140 +33,954
10-Year Aus T-Bonds(SFE)
Jun19 190410 98.10 98.15 98.09 98.12 +0.02 127,252 1,286,364 -293
Sep19 190410 98.13 98.13 98.13 98.13 +0.02 0 21 +0
Total Volume and Open Interest 127,252 1,286,385 -293
3-Year Aus T-Bonds(SFE)
Jun19 190410 98.60 98.65 98.60 98.60 -0.01 134,495 1,341,334 +10,925
Sep19 190410 98.63 98.63 98.63 98.63 -0.01      
Total Volume and Open Interest 134,495 1,341,334 +10,925
Gold(CMX)
Apr19 190410 1304.0 1309.1 1301.5 1309.1 +5.6 63 345 -98
Jun19 190410 1308.2 1314.7 1304.7 1313.9 +5.6 207,572 325,100 +3,041
Aug19 190410 1314.5 1320.7 1311.0 1319.9 +5.6 3,373 51,070 +561
Oct19 190410 1320.7 1326.1 1317.7 1325.9 +5.6 286 4,969 -66
Dec19 190410 1326.5 1332.4 1322.8 1331.9 +5.6 1,256 34,788 +224
Feb20 190410 1329.9 1338.0 1329.4 1337.9 +5.5 797 10,843 +113
Apr20 190410 1337.3 1343.6 1334.8 1343.6 +5.5 162 6,989 +138
Jun20 190410 1343.7 1349.4 1341.8 1349.4 +5.5 4 1,966 +1
Aug20 190410 1349.9 1354.2 1347.4 1354.2 +5.5 1 27 +0
Oct20 190410 1359.1 1359.1 1359.0 1359.0 +5.5 0 2 +0
Dec20 190410 1363.9 1363.9 1363.9 1363.9 +5.5 0 1,244 +0
Feb21 190410 1368.7 1368.7 1368.7 1368.7 +5.5      
Total Volume and Open Interest 214,457 439,655 +3,742
Silver(CMX)
May19 190410 1518.5 1526.5 1511.5 1524.4 +3.3 55,228 122,320 -3,017
Jul19 190410 1529.0 1535.5 1521.0 1533.6 +3.2 10,242 52,263 +2,287
Sep19 190410 1537.5 1544.5 1531.5 1543.0 +3.2 1,648 9,840 +210
Dec19 190410 1550.0 1558.0 1544.0 1556.6 +3.2 2,636 18,473 +1,225
Mar20 190410 1565.5 1570.0 1562.5 1570.0 +3.5 387 1,838 +247
May20 190410 1575.5 1578.5 1575.0 1578.5 +3.5 210 947 +103
Jul20 190410 1586.2 1586.2 1586.2 1586.2 +3.5 0 408 +0
Total Volume and Open Interest 70,470 206,691 +1,012
Platinum(NYMEX)
Apr19 190410 900.0 903.2 900.0 903.2 +9.3 4 12 -1
Jul19 190410 896.1 912.8 890.5 908.9 +9.6 19,408 69,907 +337
Oct19 190410 901.0 918.0 897.0 914.5 +9.5 307 4,378 +76
Jan20 190410 919.5 919.9 919.4 919.9 +9.6 11 508 +1
Total Volume and Open Interest 19,742 74,847 +417
Palladium(NYMEX)
Jun19 190410 1362.60 1371.50 1355.00 1363.20 +0.60 3,329 19,826 -302
Sep19 190410 1356.40 1361.70 1349.20 1356.80 +1.40 114 2,263 +30
Dec19 190410 1347.40 1347.40 1347.40 1347.40 +2.00 11 1,004 +3
Total Volume and Open Interest 3,454 23,093 -269
Copper(CMX)
May19 190410 293.25 294.25 291.10 292.55 -0.85 69,328 97,656 -7,651
Jul19 190410 293.80 294.85 291.75 293.35 -0.70 22,796 69,070 +3,243
Sep19 190410 294.75 295.55 292.75 294.20 -0.65 5,774 33,888 +460
Dec19 190410 295.75 296.50 293.55 295.30 -0.50 4,024 30,652 +1,660
Mar20 190410 294.40 296.20 294.40 296.00 -0.45 301 4,665 +28
Total Volume and Open Interest 103,088 246,505 -2,240
E-mini DJIA Index(CBOT)
Jun19 190410 26144 26233 26107 26166 +8 133,521 79,277 +416
Sep19 190410 26167 26232 26120 26174 +11 96 502 -15
Dec19 190410 26183 26229 26142 26183 +8 8 23 +4
Mar20 190410 26209 26209 26209 26209 +11 0 1 +0
Total Volume and Open Interest 133,625 79,803 +405
S & P 500(CME)
Jun19 190410 2883.00 2895.70 2878.50 2894.50 +11.90 1,627 28,377 +11
Sep19 190410 2899.50 2899.50 2899.50 2899.50 +12.00 0 1 +0
Dec19 190410 2904.10 2904.10 2904.10 2904.10 +12.30 0 5 +0
Mar20 190410 2909.80 2909.80 2909.80 2909.80 +12.30      
Total Volume and Open Interest 1,627 28,383 +11
S & P 500 E-Mini(CME)
Jun19 190410 2882.00 2896.00 2878.00 2894.50 +12.00 978,909 2,523,463 -1,771
Sep19 190410 2887.75 2901.00 2883.50 2899.50 +12.00 848 19,152 +35
Dec19 190410 2900.00 2905.50 2888.25 2904.00 +12.25 543 4,453 +507
Mar20 190410 2902.00 2909.75 2902.00 2909.75 +12.25 0 2,492 +0
Total Volume and Open Interest 980,300 2,549,562 -1,229
NASDAQ 100 E-Mini(CME)
Jun19 190410 7590.50 7646.00 7575.75 7641.25 +48.00 333,328 197,003 +3,504
Sep19 190410 7619.00 7672.50 7606.25 7670.50 +48.25 153 863 +8
Dec19 190410 7665.00 7693.50 7637.75 7693.50 +48.25 3 16 +0
Total Volume and Open Interest 333,484 197,890 +3,512
S&P Midcap 400(CME) e-Mini
Jun19 190410 1932.20 1951.50 1929.00 1949.40 +18.30 11,322 63,006 +753
Sep19 190410 1951.70 1952.70 1951.70 1951.70 +18.60 0 110 +0
Dec19 190410 1955.50 1955.50 1955.50 1955.50 +18.70      
Total Volume and Open Interest 11,322 63,116 +753
Volatility Index(CBOE)
Apr19 190410 15.10 15.21 14.30 14.43 -0.65 63,655 113,547 -7,920
May19 190410 16.25 16.27 15.65 15.78 -0.45 60,624 179,812 +35,748
Jun19 190410 16.55 16.55 16.15 16.18 -0.34 23,422 35,122 +1,978
Jul19 190410 16.83 16.85 16.50 16.63 -0.20 11,588 28,713 +1,562
Total Volume and Open Interest 167,920 404,244 +32,385
S & P 600(CME)
Jun19 190410 967.60 967.60 967.60 967.60 +14.40      
Sep19 190410 968.20 968.20 968.20 968.20 +14.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190410 1564.50 1586.80 1562.10 1585.80 +21.10 104,965 431,856 +3,407
Sep19 190410 1569.90 1590.00 1567.70 1589.70 +21.20 14 179 +2
Dec19 190410 1590.30 1590.30 1590.30 1590.30 +20.70 0 1 +0
Total Volume and Open Interest 104,979 432,036 +3,409
Nikkei 225(CME)
Jun19 190410 21640 21750 21565 21665 +30 5,572 26,546 +56
Sep19 190410 21625 21680 21625 21625 +30 0 1 +0
Total Volume and Open Interest 5,572 26,547 +56
Nikkei 225(SGX)
Jun19 190410 21755 21770 21545 21685 -55 63,491 138,561 +1,095
Sep19 190410 21610 21645 21490 21645 -55 7 171 +0
Dec19 190410 21485 21485 21485 21485 -55 0 4,622 +0
Total Volume and Open Interest 63,699 159,296 +1,095
Nikkei 225 Mini(JPX)
Jun19 190410 21735 21770 21540 21700 -40 656,212 331,131 +9,209
Sep19 190410 21680 21710 21480 21630 -60 7,374 8,424 +108
Dec19 190410 21500 21510 21315 21460 -40 303 2,024 -15
Total Volume and Open Interest 711,772 477,539 +5,700
Nikkei 225(JPX)
Jun19 190410 21740 21770 21540 21700 -40 50,331 276,841 +100
Sep19 190410 21660 21710 21500 21630 -60 240 4,987 +15
Dec19 190410 21390 21460 21360 21460 -40 22 38,546 -508
Total Volume and Open Interest 50,623 395,177 -235
Nikkei 225(CME) Yen
Jun19 190410 21630 21730 21540 21645 +30 22,063 61,721 +108
Sep19 190410 21580 21635 21510 21580 +30 0 13 +0
Dec19 190410 21260 21260 21260 21260 +20      
Total Volume and Open Interest 22,065 61,836 +110
Nikkei 225(CME) e-Mini Yen
Jun19 190410 21650 21680 21620 21650 +30 2 4 +1
Sep19 190410 21580 21580 21580 21580 +30      
Dec19 190410 21260 21260 21260 21260 +20      
Total Volume and Open Interest 2 4 +1
CAC 40(EURONEXT)
Apr19 190410 5439.0 5465.0 5433.0 5444.0 +13.5 50,089 294,932 -11,447
May19 190410 5374.0 5399.0 5374.0 5382.0 +13.5 77 15,549 -34
Jun19 190410 5318.0 5326.5 5312.0 5315.0 +13.5 83 43,564 -279
Total Volume and Open Interest 50,249 417,555 -11,760
Hang Seng Index(HKFE)
Apr19 190410 30216 30272 29944 30121 -83 197,904 126,174 +1,146
May19 190410 30023 30049 29744 29910 -81 974 1,720 +171
Jun19 190410 29886 29921 29619 29795 -76 567 13,926 -36
Total Volume and Open Interest 199,818 153,720 +1,224
DAX(EUREX)
Jun19 190410 11874.0 11972.0 11866.5 11938.5 +44.5 79,569 132,434 +9,509
Sep19 190410 11861.5 11956.0 11861.5 11924.0 +44.5 33 598 +45
Dec19 190410 11912.0 11912.0 11912.0 11912.0 +44.5 0 24 +0
Total Volume and Open Interest 79,602 133,056 +9,554
Mini-DAX(EUREX)
Jun19 190410 11885.0 11971.0 11869.0 11938.5 +44.5 30,367 14,696 +1,438
Sep19 190410 11880.0 11942.0 11880.0 11924.0 +44.5 28 244 +6
Dec19 190410 11918.0 11918.0 11912.0 11912.0 +44.5 0 53 +1
Total Volume and Open Interest 30,395 14,993 +1,445
DJ EuroSTOXX 50(EUREX)
Jun19 190410 3341 3362 3340 3350 unch 651,170 4,284,200 +133,577
Sep19 190410 3337 3347 3335 3338 unch 28 26,434 +42
Dec19 190410 3323 3323 3323 3323 unch 14 179,626 +5
Total Volume and Open Interest 651,212 4,504,326 +133,624
Swiss Market Index(EUREX)
Jun19 190410 9420 9450 9391 9419 -21 27,576 192,412 +1,877
Sep19 190410 9399 9399 9378 9387 -21 16 312 -3
Dec19 190410 9368 9368 9368 9368 -21 0 8 +5
Total Volume and Open Interest 27,592 192,732 +1,879
FT-SE 100(EURONEXT)
Jun19 190410 7359.50 7378.00 7344.00 7357.50 -11.00 90,247 687,625 +1,755
Sep19 190410 7286.00 7287.00 7285.50 7286.00 -13.50 3 2,219 -1
Dec19 190410 7248.50 7248.50 7248.50 7248.50 -13.50 0 1,002 +0
Total Volume and Open Interest 90,250 690,846 +1,754
SPI 200(SFE)
Jun19 190410 6199.0 6221.0 6172.0 6208.0 +11.0 35,492 360,136 +2,973
Sep19 190410 6139.0 6139.0 6139.0 6139.0 +11.0 2 2,842 +1
Dec19 190410 6120.0 6120.0 6120.0 6120.0 +11.0 0 2,037 +0
Total Volume and Open Interest 35,710 368,128 +3,160
FTSE MIB(ISE)
Jun19 190410 21155.00 21225.00 21080.00 21128.00 -23.00 11,673 99,457 +190
Sep19 190410 21040.00 21065.00 20960.00 20998.00 -23.00 19 736 +6
Dec19 190410 20910.00 20930.00 20830.00 20868.00 -23.00 0 61 +0
Total Volume and Open Interest 11,692 100,255 +196
KOSPI 200(KFE)
Jun19 190410 289.20 289.35 289.10 289.20 +1.45 205,564 326,537 +4,852
Sep19 190410 288.50 289.60 286.15 289.50 +1.45 211 5,173 +10
Dec19 190410 290.40 290.40 290.40 290.40 +1.45 3 30,804 +399
Total Volume and Open Interest 205,778 384,658 +5,657
GSCI(CME)
Apr19 190410 452.25 453.40 452.25 453.40 +3.90 2,789 8,099 -2,762
May19 190410 451.10 454.70 451.00 454.40 +3.95 2,783 5,180 +2,763
Jun19 190410 454.95 454.95 454.95 454.95 +3.95      
Total Volume and Open Interest 5,572 13,279 +1
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259