Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 11, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190411 901.25 904.00 893.50 895.25 -6.75 95,488 267,825 -4,028
Jul19 190411 914.50 917.00 907.00 908.75 -6.50 55,837 261,722 +9,991
Aug19 190411 919.75 922.75 912.75 914.50 -6.50 6,333 26,935 +1,079
Sep19 190411 924.75 926.75 917.50 919.00 -6.25 3,469 11,973 +699
Nov19 190411 933.25 936.25 926.50 928.25 -6.25 20,367 132,315 +1,884
Jan20 190411 944.00 945.75 936.50 938.25 -6.25 2,134 15,982 +246
Mar20 190411 949.25 951.75 942.75 944.50 -6.00 1,499 31,734 +440
May20 190411 958.00 958.00 949.75 951.50 -5.50 317 6,057 +110
Jul20 190411 965.25 967.00 959.00 960.50 -5.50 470 8,491 +89
Aug20 190411 963.00 963.00 963.00 963.00 -5.50 0 153 +0
Sep20 190411 962.00 962.00 962.00 962.00 -5.50 0 83 +0
Nov20 190411 966.25 970.75 963.25 964.25 -5.75 114 4,546 +12
Jan21 190411 970.00 970.00 970.00 970.00 -5.75 0 9 +0
Mar21 190411 970.00 970.00 970.00 970.00 -5.75 0 14 +0
Total Volume and Open Interest 186,031 767,938 +10,525
Soybean Meal(CBOT)
May19 190411 309.80 310.90 306.90 307.20 -2.90 56,743 142,987 -12,412
Jul19 190411 313.20 314.60 310.70 311.00 -2.80 37,926 149,225 +9,857
Aug19 190411 315.00 316.00 312.30 312.60 -2.80 4,662 24,213 +475
Sep19 190411 316.30 317.60 314.00 314.20 -2.80 1,327 19,410 -183
Oct19 190411 318.00 318.70 315.30 315.60 -2.80 983 18,467 +166
Dec19 190411 320.60 322.00 318.20 318.40 -3.00 14,186 61,577 +2,164
Jan20 190411 322.60 323.20 319.50 319.70 -3.00 1,342 7,316 +563
Mar20 190411 321.50 323.60 320.10 320.20 -2.90 983 13,165 -54
May20 190411 324.30 324.30 320.80 321.00 -2.80 398 7,975 +245
Jul20 190411 325.20 325.60 322.00 322.20 -3.00 366 3,577 -1
Total Volume and Open Interest 119,602 450,720 +979
Soybean Oil(CBOT)
May19 190411 29.02 29.07 28.87 28.98 -0.09 76,913 127,952 -16,937
Jul19 190411 29.31 29.38 29.20 29.31 -0.07 58,546 158,428 +10,539
Aug19 190411 29.52 29.53 29.36 29.47 -0.06 8,053 32,211 +201
Sep19 190411 29.65 29.68 29.49 29.63 -0.06 3,541 25,888 +279
Oct19 190411 29.80 29.82 29.67 29.78 -0.05 1,138 12,905 -6
Dec19 190411 30.07 30.13 29.96 30.08 -0.05 17,612 94,457 +1,212
Jan20 190411 30.35 30.37 30.21 30.34 -0.05 1,249 9,835 +816
Mar20 190411 30.62 30.67 30.52 30.64 -0.06 478 12,876 -41
May20 190411 30.91 30.98 30.83 30.95 -0.04 18 3,073 +0
Jul20 190411 31.21 31.28 31.14 31.26 -0.03 16 1,586 +0
Total Volume and Open Interest 167,579 482,223 -3,926
Canola(WCE)
May19 190411 455.7 457.1 454.9 456.2 +0.2 11,231 79,492 -1,558
Jul19 190411 463.2 464.9 462.4 464.3 +0.6 9,383 72,177 +1,710
Nov19 190411 474.0 475.9 474.0 475.2 -0.3 1,920 34,392 +979
Jan20 190411 481.3 482.1 481.3 481.4 -0.3 190 5,075 +109
Mar20 190411 486.3 487.0 486.3 486.3 -0.1 81 1,090 +22
Total Volume and Open Interest 22,845 192,655 +1,275
Corn(CBOT)
May19 190411 361.25 363.00 358.50 360.00 -1.75 275,445 553,142 -41,137
Jul19 190411 370.00 371.75 367.25 368.75 -2.00 217,023 556,095 +50,643
Sep19 190411 378.50 379.75 375.25 376.75 -2.25 61,050 199,757 -6,805
Dec19 190411 390.00 391.00 387.00 388.50 -2.25 72,058 279,546 +1,194
Mar20 190411 403.50 404.50 401.00 402.25 -2.25 9,635 82,155 +906
May20 190411 411.50 412.00 408.75 410.00 -2.25 1,898 13,232 +396
Jul20 190411 417.00 417.50 414.50 416.25 -1.75 6,543 33,769 +1,527
Sep20 190411 412.00 412.50 410.00 411.50 -1.25 424 5,177 +268
Dec20 190411 416.25 416.75 414.00 415.75 -1.00 4,687 24,242 +1,725
Mar21 190411 423.50 424.00 422.00 424.00 -0.50 25 314 +11
Total Volume and Open Interest 648,924 1,748,710 +8,789
Wheat(CBOT)
May19 190411 457.00 462.50 456.75 460.50 +2.50 89,059 158,124 -15,363
Jul19 190411 460.25 466.75 460.25 465.50 +4.00 68,226 171,832 +9,314
Sep19 190411 469.75 474.50 469.75 473.00 +2.50 13,794 61,314 +782
Dec19 190411 486.25 491.00 486.25 489.75 +2.75 8,787 59,222 -1,268
Mar20 190411 504.25 505.50 500.75 504.50 +3.25 1,606 10,046 -195
May20 190411 509.50 513.00 508.50 512.50 +3.75 588 3,505 -56
Total Volume and Open Interest 182,185 471,734 -6,695
Wheat(KCBT)
May19 190411 425.00 433.25 424.50 430.50 +4.25 37,405 117,401 -11,487
Jul19 190411 430.75 439.75 430.75 437.50 +4.75 35,084 125,262 +4,894
Sep19 190411 443.25 452.75 442.75 448.50 +4.25 8,189 39,339 +685
Dec19 190411 466.75 477.00 466.25 472.00 +4.25 5,026 33,758 -313
Mar20 190411 489.25 492.50 486.00 491.50 +4.25 641 6,461 +139
May20 190411 501.00 503.75 498.25 502.75 +4.00 137 2,552 -22
Jul20 190411 510.00 512.25 506.25 511.25 +4.00 76 1,560 +14
Total Volume and Open Interest 86,558 327,373 -6,090
Wheat(MGE)
May19 190411 530.00 538.75 530.00 533.25 +3.00 3,519 21,552 -817
Jul19 190411 537.00 545.25 537.00 539.00 +2.00 2,576 21,816 +95
Sep19 190411 545.75 553.00 545.75 547.50 +1.75 1,180 10,075 +197
Dec19 190411 562.50 566.25 561.75 562.50 +2.00 397 6,305 +184
Mar20 190411 576.25 579.00 576.25 577.25 +1.75 153 2,983 +64
May20 190411 585.50 587.00 585.25 585.75 +2.50 22 726 +7
Total Volume and Open Interest 7,847 63,489 -270
Oats(CBOT)
May19 190411 279.25 280.25 278.00 280.00 +1.00 609 3,102 -47
Jul19 190411 272.25 274.00 271.00 273.25 +0.50 268 1,875 +98
Sep19 190411 265.75 265.75 265.75 265.75 +1.25 7 90 +0
Dec19 190411 256.25 260.75 256.25 258.75 unch 29 938 +18
Total Volume and Open Interest 913 6,038 +69
Rough Rice(CBOT)
May19 190411 10.22 10.35 10.21 10.28 +0.05 1,126 5,281 -596
Jul19 190411 10.48 10.56 10.44 10.48 -0.01 676 2,162 +400
Sep19 190411 10.57 10.57 10.57 10.57 +0.01 9 72 +6
Nov19 190411 10.60 10.60 10.60 10.60 -0.01 2 15 +1
Total Volume and Open Interest 1,813 7,536 -189
Live Cattle(CME)
Apr19 190411 126.000 126.885 125.750 126.000 +0.115 3,281 23,376 -1,003
Jun19 190411 120.600 122.250 120.150 120.430 +0.480 24,129 198,207 -1,671
Aug19 190411 117.450 118.700 117.100 117.385 +0.385 14,878 103,210 +1,652
Oct19 190411 118.400 119.385 117.950 118.450 +0.370 10,586 76,015 +1,854
Dec19 190411 122.000 122.930 121.635 122.050 +0.400 4,570 29,906 +128
Feb20 190411 123.750 124.700 123.535 123.885 +0.235 774 7,001 +130
Total Volume and Open Interest 58,620 443,608 +1,192
Feeder Cattle(CME)
Apr19 190411 145.500 146.035 145.000 145.435 +0.250 733 3,781 -261
May19 190411 149.330 150.750 148.830 149.850 +0.615 5,800 17,035 -877
Aug19 190411 157.200 158.700 156.830 157.650 +0.615 5,673 18,169 +1,189
Sep19 190411 158.830 159.880 158.330 159.100 +0.615 2,024 4,576 +373
Oct19 190411 159.250 160.000 158.650 159.400 +0.520 804 4,416 +199
Nov19 190411 158.850 159.750 158.485 159.235 +0.435 327 1,129 -7
Jan20 190411 156.900 157.685 156.150 157.535 +0.835 233 756 +97
Total Volume and Open Interest 15,640 49,960 +743
Lean Hogs(CME)
Apr19 190411 79.330 79.350 79.135 79.230 +0.330 2,681 13,520 -732
May19 190411 89.980 89.980 87.500 88.400 +1.420 506 3,407 +90
Jun19 190411 99.450 99.450 96.500 97.700 +1.250 19,832 82,006 -82
Jul19 190411 102.450 102.450 99.885 101.000 +1.550 6,521 32,932 +171
Aug19 190411 102.000 102.150 99.900 100.900 +1.600 8,131 33,978 -148
Oct19 190411 93.035 93.950 91.800 92.980 +2.030 6,265 54,730 +652
Dec19 190411 85.885 86.850 84.885 85.950 +2.000 4,652 39,118 +91
Feb20 190411 84.100 85.600 83.730 84.730 +2.080 2,138 14,192 +316
Total Volume and Open Interest 51,468 287,774 +504
Class III Milk(CME)
Apr19 190411 15.91 15.94 15.88 15.91 -0.06 236 3,396 +38
May19 190411 15.90 15.91 15.72 15.78 -0.14 513 3,878 +69
Jun19 190411 15.90 15.93 15.78 15.83 -0.13 179 3,165 -18
Jul19 190411 16.13 16.16 16.07 16.14 -0.06 158 2,144 +46
Aug19 190411 16.36 16.38 16.31 16.32 -0.08 30 1,552 +7
Sep19 190411 16.54 16.56 16.47 16.52 -0.06 22 1,987 +0
Oct19 190411 16.54 16.55 16.49 16.55 -0.05 11 1,401 +5
Nov19 190411 16.43 16.43 16.39 16.40 -0.07 7 1,358 -3
Dec19 190411 16.28 16.28 16.27 16.27 -0.05 11 1,277 +1
Jan20 190411 16.00 16.00 16.00 16.00 -0.03 2 71 +2
Feb20 190411 15.98 15.98 15.98 15.98 -0.02 0 73 +0
Mar20 190411 15.99 15.99 15.99 15.99 -0.01 0 94 +0
Apr20 190411 16.09 16.09 16.09 16.09 -0.03 1 39 +1
Total Volume and Open Interest 1,174 20,630 +152
Cocoa(ICE)
May19 190411 2435 2454 2386 2388 -55 25,228 21,910 -13,663
Jul19 190411 2419 2434 2373 2378 -45 41,343 88,143 +7,462
Sep19 190411 2432 2446 2387 2391 -44 14,314 45,926 +2,074
Dec19 190411 2431 2443 2386 2391 -42 8,082 36,428 -478
Mar20 190411 2430 2442 2385 2389 -43 4,745 28,134 +1,564
May20 190411 2440 2447 2390 2393 -46 502 15,097 +1
Jul20 190411 2446 2447 2396 2399 -46 298 3,845 -118
Total Volume and Open Interest 94,909 246,052 -3,036
Coffee "C"(ICE)
May19 190411 94.10 94.30 90.15 90.25 -4.00 49,012 90,442 -13,537
Jul19 190411 96.65 96.75 92.60 92.70 -4.05 45,091 115,156 +16,489
Sep19 190411 99.15 99.20 95.20 95.30 -3.90 8,711 54,280 +376
Dec19 190411 103.05 103.05 99.10 99.25 -3.75 6,386 37,001 +465
Mar20 190411 106.75 106.75 102.90 103.05 -3.65 3,260 16,896 -61
May20 190411 108.90 109.00 105.35 105.50 -3.60 812 15,243 -12
Total Volume and Open Interest 114,381 344,534 +3,803
Orange Juice(ICE)
May19 190411 108.20 109.35 106.45 107.15 -1.45 1,768 10,496 -213
Jul19 190411 112.25 112.40 109.00 109.75 -2.45 1,239 7,078 +748
Sep19 190411 114.70 115.20 112.50 113.15 -1.85 254 1,565 +66
Nov19 190411 117.80 118.20 116.00 116.55 -1.50 132 735 +52
Jan20 190411 120.80 120.90 119.50 119.70 -1.35 55 215 +4
Mar20 190411 123.60 123.70 122.75 122.90 -0.90 48 174 -6
Total Volume and Open Interest 3,563 20,553 +705
Sugar #11(ICE)
May19 190411 12.77 12.81 12.65 12.66 -0.15 86,712 230,257 -18,276
Jul19 190411 12.98 12.98 12.80 12.82 -0.16 67,150 299,402 +16,590
Oct19 190411 13.25 13.25 13.12 13.13 -0.14 20,559 182,716 +1,670
Mar20 190411 14.11 14.11 13.97 13.99 -0.14 5,253 116,611 +1,423
May20 190411 14.21 14.22 14.09 14.12 -0.13 1,399 29,631 +430
Jul20 190411 14.30 14.32 14.20 14.23 -0.12 829 20,964 +32
Oct20 190411 14.47 14.47 14.38 14.41 -0.11 568 24,896 +352
Mar21 190411 14.96 14.96 14.96 14.96 -0.10 15 6,951 -3
Total Volume and Open Interest 182,501 915,486 +2,215
London Cocoa(LCE)
May19 190411 1808 1821 1792 1809 -1 9,720 54,267 -804
Jul19 190411 1750 1759 1735 1741 -14 14,705 47,255 +1,142
Sep19 190411 1734 1740 1718 1723 -15 7,200 44,232 +69
Dec19 190411 1730 1733 1713 1719 -11 4,364 61,418 +161
Mar20 190411 1728 1731 1711 1719 -10 3,286 34,042 -151
May20 190411 1729 1732 1713 1720 -9 967 19,956 +205
Jul20 190411 1733 1736 1722 1726 -7 1,125 10,088 -78
Total Volume and Open Interest 42,146 283,861 +238
London Sugar(LCE)
May19 190411 325.50 326.80 322.70 323.00 -3.70 8,453 12,081 -3,621
Aug19 190411 336.60 338.00 333.80 333.90 -4.50 8,229 47,532 +1,669
Oct19 190411 345.70 346.40 342.60 342.60 -4.20 1,647 18,529 -129
Dec19 190411 356.80 358.20 354.60 354.60 -3.10 867 9,783 +651
Mar20 190411 368.50 370.70 366.50 367.30 -1.10 323 6,684 +173
Total Volume and Open Interest 19,546 97,366 -1,246
Cotton(ICE)
May19 190411 77.77 77.94 76.86 76.98 -0.64 31,732 51,151 -9,841
Jul19 190411 78.46 78.79 77.62 77.74 -0.72 23,779 81,051 +3,302
Oct19 190411 76.94 76.94 76.94 76.94 -0.56 0 12 +0
Dec19 190411 77.00 77.20 76.44 76.59 -0.43 7,543 76,729 +1,684
Mar20 190411 77.57 77.63 77.00 77.13 -0.41 405 9,389 +39
May20 190411 77.68 77.73 77.20 77.29 -0.38 84 524 +73
Total Volume and Open Interest 63,637 221,538 -4,651
Lumber(CME)
May19 190411 344.1 347.7 338.0 340.3 -2.1 628 1,880 -42
Jul19 190411 345.8 349.7 342.0 342.8 -2.2 156 1,016 +64
Sep19 190411 350.4 350.4 346.0 346.0 -2.0 15 155 +4
Nov19 190411 348.0 348.0 348.0 348.0 unch 5 28 +2
Total Volume and Open Interest 804 3,079 +28
Crude Oil(NYM)
May19 190411 64.48 64.49 63.31 63.58 -1.03 790,677 280,173 -38,196
Jun19 190411 64.51 64.55 63.39 63.67 -0.98 249,481 321,402 +23,138
Jul19 190411 64.54 64.56 63.45 63.73 -0.94 102,298 189,217 +10,840
Aug19 190411 64.37 64.41 63.42 63.69 -0.88 55,211 118,157 +1,181
Sep19 190411 64.17 64.24 63.31 63.58 -0.80 53,469 154,891 +484
Oct19 190411 63.94 63.94 63.12 63.38 -0.73 28,754 94,935 +2,165
Nov19 190411 63.62 63.62 62.86 63.13 -0.67 22,775 68,031 -542
Dec19 190411 63.41 63.41 62.53 62.84 -0.62 96,599 199,537 -2,278
Jan20 190411 62.89 62.91 62.19 62.51 -0.58 23,264 57,083 -1,180
Feb20 190411 62.31 62.46 61.86 62.17 -0.52 10,536 33,102 +453
Mar20 190411 62.21 62.21 61.47 61.80 -0.49 10,763 39,175 -997
Apr20 190411 61.57 61.63 61.09 61.44 -0.45 3,108 20,065 +697
May20 190411 60.99 61.14 60.78 61.10 -0.41 3,960 21,727 +1,097
Jun20 190411 60.93 61.02 60.43 60.79 -0.38 27,564 78,016 +60
Jul20 190411 60.10 60.43 60.10 60.43 -0.36 2,314 18,991 +842
Aug20 190411 60.10 60.10 59.89 60.10 -0.34 1,555 10,345 +877
Total Volume and Open Interest 1,532,414 2,021,814 +3,913
e-miNY Crude Oil(NYM)
May19 190411 64.500 64.500 63.325 63.575 -1.025 14,202 1,771 -77
Jun19 190411 64.450 64.475 63.400 63.675 -0.975 496 398 -24
Jul19 190411 64.525 64.525 63.550 63.725 -0.950 87 297 +28
Aug19 190411 64.275 64.275 63.550 63.700 -0.875 3 91 +0
Sep19 190411 64.050 64.050 63.575 63.575 -0.800 1 105 +1
Oct19 190411 63.375 63.375 63.375 63.375 -0.725 1 26 +0
Nov19 190411 63.175 63.375 63.125 63.125 -0.675 5 51 +0
Dec19 190411 63.475 63.475 62.850 62.850 -0.600 16 143 +4
Jan20 190411 62.500 62.500 62.500 62.500 -0.600 6 34 +6
Feb20 190411 62.175 62.175 62.175 62.175 -0.525 0 21 +0
Total Volume and Open Interest 14,821 3,051 -63
NY Harbor ULSD(NYM)
May19 190411 208.63 208.63 205.97 206.72 -2.04 55,408 90,825 -7,718
Jun19 190411 209.02 209.02 206.06 206.81 -2.11 45,619 79,735 -980
Jul19 190411 209.29 209.41 206.51 207.29 -2.10 21,787 43,274 +1,970
Aug19 190411 208.82 209.33 207.20 207.95 -2.10 10,938 21,124 -1,868
Sep19 190411 210.00 210.19 208.13 208.84 -2.07 8,722 29,102 +562
Oct19 190411 209.74 210.90 208.98 209.71 -2.01 5,034 16,989 +539
Nov19 190411 211.08 211.56 209.80 210.45 -1.97 3,015 11,929 +98
Dec19 190411 212.18 212.59 210.25 210.99 -1.94 7,931 35,837 +1,056
Jan20 190411 212.45 212.49 210.68 211.39 -1.89 1,186 10,888 +145
Feb20 190411 211.03 212.07 210.78 211.07 -1.86 407 8,633 +12
Mar20 190411 210.09 211.10 209.92 210.18 -1.82 305 5,950 +50
Apr20 190411 209.01 209.45 208.04 208.62 -1.75 472 3,361 +84
May20 190411 207.40 207.40 207.40 207.40 -1.68 397 1,840 -22
Jun20 190411 206.47 207.02 205.79 206.54 -1.63 931 9,087 +67
Total Volume and Open Interest 163,399 383,658 -5,650
RBOB Gasoline(NYM)
May19 190411 206.24 206.38 201.50 203.09 -3.83 94,751 108,354 -16,712
Jun19 190411 202.99 203.32 198.67 200.22 -2.75 90,321 103,754 +7,646
Jul19 190411 199.84 200.20 196.29 197.80 -2.29 46,263 62,462 +6,447
Aug19 190411 197.50 197.58 193.83 195.34 -1.99 23,058 34,749 +1,255
Sep19 190411 194.23 194.23 190.83 192.36 -1.80 17,396 44,824 +1,453
Oct19 190411 180.00 180.00 176.49 177.98 -1.67 9,078 24,528 +838
Nov19 190411 175.46 175.65 173.32 174.64 -1.50 4,614 13,026 +262
Dec19 190411 173.55 173.60 170.85 172.39 -1.35 7,100 27,610 -494
Jan20 190411 171.54 171.79 170.08 171.51 -1.27 1,447 10,087 -138
Feb20 190411 171.56 171.73 170.68 171.73 -1.21 444 1,637 +100
Total Volume and Open Interest 295,343 436,542 +875
e-miNY RBOB Gasoline(NYM)
May19 190411 203.09 203.09 203.09 203.09 -3.83 0 1 +0
Jun19 190411 200.22 200.22 200.22 200.22 -2.75      
Jul19 190411 197.80 197.80 197.80 197.80 -2.29      
Aug19 190411 195.34 195.34 195.34 195.34 -1.99      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190411 2.702 2.710 2.652 2.664 -0.036 117,345 187,831 -25,053
Jun19 190411 2.744 2.752 2.697 2.708 -0.034 69,295 167,629 +21,511
Jul19 190411 2.799 2.810 2.757 2.766 -0.035 48,426 125,844 +7,394
Aug19 190411 2.823 2.833 2.784 2.791 -0.036 15,989 71,485 +1,035
Sep19 190411 2.816 2.827 2.779 2.785 -0.036 16,099 144,545 -185
Oct19 190411 2.835 2.849 2.801 2.808 -0.034 16,660 95,014 +513
Nov19 190411 2.901 2.912 2.868 2.875 -0.031 10,436 63,023 -108
Dec19 190411 3.050 3.062 3.019 3.027 -0.031 6,395 67,503 +1,243
Jan20 190411 3.133 3.143 3.100 3.109 -0.029 6,769 50,873 +613
Feb20 190411 3.080 3.080 3.044 3.052 -0.025 1,184 20,626 +110
Mar20 190411 2.950 2.951 2.919 2.924 -0.022 2,418 35,039 +609
Apr20 190411 2.651 2.655 2.639 2.643 -0.007 3,087 37,816 +332
May20 190411 2.612 2.614 2.602 2.607 -0.005 682 25,105 +205
Jun20 190411 2.634 2.645 2.627 2.634 -0.004 649 13,463 +307
Jul20 190411 2.660 2.671 2.658 2.662 -0.004 372 10,614 +85
Aug20 190411 2.663 2.673 2.659 2.664 -0.004 344 9,031 +117
Total Volume and Open Interest 319,307 1,202,068 +9,874
Brent Crude Oil(ICE)
Jun19 190411 71.56 71.68 70.57 70.83 -0.90 267,491 445,121 -24,784
Jul19 190411 71.14 71.25 70.15 70.40 -0.90 119,531 324,231 +24,260
Aug19 190411 70.76 70.86 69.80 70.03 -0.89 58,577 153,220 +4,081
Sep19 190411 70.39 70.51 69.46 69.69 -0.85 55,754 190,214 -2,669
Oct19 190411 70.03 70.11 69.14 69.37 -0.80 33,326 103,104 -279
Nov19 190411 69.72 69.79 68.87 69.10 -0.76 31,473 126,019 +160
Dec19 190411 69.50 69.50 68.58 68.81 -0.73 100,659 245,119 -8,509
Jan20 190411 69.08 69.15 68.30 68.52 -0.69 9,637 59,382 -1,080
Feb20 190411 68.85 68.85 68.04 68.25 -0.66 4,455 45,160 -556
Mar20 190411 68.23 68.23 67.99 68.00 -0.63 5,417 38,027 +718
Apr20 190411 67.74 67.74 67.74 67.74 -0.60 777 23,854 +349
May20 190411 67.50 67.58 66.99 67.47 -0.58 1,035 21,215 -117
Jun20 190411 67.64 67.65 66.97 67.19 -0.56 12,842 92,299 +696
Jul20 190411 66.95 66.95 66.95 66.95 -0.54 730 16,096 -96
Total Volume and Open Interest 740,853 2,256,732 -4,890
Gas Oil(ICE)
May19 190411 634.00 635.75 628.25 632.75 +3.00 113,319 146,001 +2,725
Jun19 190411 636.25 637.75 630.50 635.00 +2.75 78,929 136,540 +441
Jul19 190411 639.00 639.50 633.25 637.50 +2.50 24,577 85,667 +3,986
Aug19 190411 641.25 641.50 635.50 639.75 +2.25 9,296 49,541 +264
Sep19 190411 644.25 644.25 638.00 642.25 +2.25 11,819 62,750 +2,208
Oct19 190411 646.50 646.75 641.00 645.25 +2.00 10,455 52,092 +1,702
Nov19 190411 645.75 646.50 641.00 645.25 +2.00 4,473 26,881 +191
Dec19 190411 645.75 646.00 640.25 644.50 +2.00 16,555 114,101 +1,412
Jan20 190411 644.25 645.00 639.75 644.00 +2.00 1,755 26,772 +683
Feb20 190411 642.50 644.25 639.00 643.00 +2.25 1,063 24,918 +436
Total Volume and Open Interest 327,708 927,266 -7,879
Ethanol(CBOT)
May19 190411 1.329 1.345 1.317 1.337 +0.010 187 857 +59
Jun19 190411 1.339 1.354 1.333 1.347 +0.011 61 410 -12
Jul19 190411 1.345 1.357 1.345 1.357 +0.011 31 86 -8
Aug19 190411 1.353 1.362 1.353 1.362 +0.011 9 8 -3
Sep19 190411 1.357 1.357 1.357 1.357 +0.011 4 14 +2
Oct19 190411 1.349 1.349 1.349 1.349 +0.011 1 6 +0
Nov19 190411 1.349 1.349 1.349 1.349 +0.011      
Dec19 190411 1.375 1.375 1.375 1.375 +0.011 0 20 +0
Total Volume and Open Interest 293 1,401 +38
WTI Crude Oil(ICE)
May19 190411 64.38 64.44 63.31 63.58 -1.03 45,104 41,121 -3,531
Jun19 190411 64.43 64.48 63.38 63.67 -0.98 65,610 115,561 -2,886
Jul19 190411 64.36 64.36 63.46 63.73 -0.94 37,563 44,423 +3,017
Aug19 190411 64.27 64.29 63.46 63.69 -0.88 25,359 28,398 -259
Sep19 190411 64.10 64.10 63.32 63.58 -0.80 19,877 44,820 -80
Oct19 190411 63.85 63.86 63.12 63.38 -0.73 7,614 28,959 +156
Nov19 190411 63.50 63.52 62.85 63.13 -0.67 4,086 9,701 -615
Dec19 190411 63.21 63.25 62.59 62.84 -0.62 21,177 115,875 -3,117
Jan20 190411 62.70 62.70 62.39 62.51 -0.58 789 7,833 -73
Feb20 190411 62.17 62.17 62.17 62.17 -0.52 409 6,862 +115
Mar20 190411 61.80 61.80 61.80 61.80 -0.49 673 12,384 +155
Apr20 190411 61.44 61.44 61.44 61.44 -0.45 65 4,606 +5
May20 190411 61.10 61.10 61.10 61.10 -0.41 85 3,378 +39
Jun20 190411 60.66 60.79 60.66 60.79 -0.38 3,678 38,940 -31
Jul20 190411 60.43 60.43 60.43 60.43 -0.36 35 3,768 +18
Aug20 190411 60.10 60.10 60.10 60.10 -0.34 159 4,014 +132
Total Volume and Open Interest 239,204 608,850 -6,343
US Dollar Index(ICE)
Jun19 190411 96.525 96.860 96.500 96.810 +0.252 9,463 49,480 -364
Sep19 190411 96.045 96.280 96.010 96.280 +0.243 28 1,012 +14
Dec19 190411 95.600 95.760 95.600 95.760 +0.233 2 299 +1
Total Volume and Open Interest 9,493 50,845 -349
Australian Dollar(CME)
Jun19 190411 71.80 71.81 71.27 71.28 -0.48 75,113 144,937 +94
Sep19 190411 71.86 71.92 71.41 71.41 -0.48 40 670 +25
Dec19 190411 71.55 71.55 71.55 71.55 -0.48 3 203 +2
Total Volume and Open Interest 75,855 146,576 -19
British Pound(CME)
Jun19 190411 131.27 131.51 130.91 130.99 -0.29 109,191 139,407 +670
Sep19 190411 131.96 132.07 131.51 131.57 -0.28 481 837 +95
Dec19 190411 132.41 132.47 132.12 132.12 -0.29 0 286 +0
Total Volume and Open Interest 110,582 142,525 +744
Canadian Dollar(CME)
Jun19 190411 75.21 75.22 74.76 74.86 -0.32 52,802 141,631 +1,306
Sep19 190411 75.29 75.29 74.96 75.02 -0.31 39 3,350 +1
Dec19 190411 75.33 75.33 75.15 75.16 -0.32 21 2,080 -2
Mar20 190411 75.49 75.49 75.25 75.30 -0.32 0 199 +0
Total Volume and Open Interest 55,149 149,544 +2,464
Japanese Yen(CME)
Jun19 190411 90.59 90.62 89.98 90.00 -0.59 103,217 161,102 -4,128
Sep19 190411 91.13 91.16 90.65 90.65 -0.59 258 571 +116
Dec19 190411 91.78 91.78 91.30 91.30 -0.59 60 286 -18
Total Volume and Open Interest 105,844 165,736 -3,962
Swiss Franc(CME)
Jun19 190411 100.39 100.51 100.15 100.25 -0.13 24,700 74,074 +198
Sep19 190411 101.00 101.35 101.00 101.11 -0.12 3 48 +3
Dec19 190411 101.99 102.18 101.99 101.99 -0.12 0 19 +0
Total Volume and Open Interest 24,703 74,157 +201
EuroFX(CME)
Jun19 190411 113.36 113.49 113.12 113.17 -0.19 131,389 478,245 -1,772
Sep19 190411 114.25 114.35 113.99 114.04 -0.18 585 8,861 +0
Dec19 190411 115.10 115.17 114.89 114.89 -0.18 117 3,048 -103
Total Volume and Open Interest 139,781 494,804 -1,981
Mexican Peso(CME)
Apr19 190411 530.13 530.13 530.13 530.13 -0.13 16 39 +0
May19 190411 527.88 527.88 527.88 527.88 -0.13      
Total Volume and Open Interest 42,935 234,676 +1,117
Brazilian Real(CME)
May19 190411 261.55 261.70 258.60 258.65 -2.90 1,135 29,244 +45
Jun19 190411 259.65 259.95 258.05 258.10 -2.90 3 689 +1
Jul19 190411 257.60 257.60 257.60 257.60 -2.80 0 6 +0
Aug19 190411 256.90 256.90 256.90 256.90 -2.80      
Total Volume and Open Interest 1,138 29,939 +46
30-Year T-Bonds(CBOT)
Jun19 190411 148~120 148~130 147~200 147~230 -0~160 223,455 941,582 +2,546
Sep19 190411 147~110 147~230 147~000 147~030 -0~160 27 84 +17
Dec19 190411 146~100 146~100 146~100 146~100 -0~160 0 2 +0
Total Volume and Open Interest 223,482 941,668 +2,563
10-Year T-Notes(CBOT)
Jun19 190411 123~270 123~275 123~165 123~180 -0~075 1,254,979 3,920,906 +32,476
Sep19 190411 124~015 124~030 123~245 123~260 -0~075 789 2,121 +740
Dec19 190411 123~260 123~260 123~260 123~260 -0~075      
Total Volume and Open Interest 1,255,768 3,923,027 +33,216
5-Year T-Notes(CBOT)
Jun19 190411 115~214 115~214 115~142 115~146 -0~054 709,477 4,272,721 +7,814
Sep19 190411 115~194 115~250 115~172 115~180 -0~060 13,822 41,922 +11,445
Dec19 190411 115~180 115~180 115~180 115~180 -0~060      
Total Volume and Open Interest 723,299 4,314,643 +19,259
2 Year T-Notes(CBOT)
Jun19 190411 106~140 106~140 106~114 106~115 -0~020 426,117 3,407,265 +37,006
Sep19 190411 106~200 106~200 106~171 106~173 -0~022 32,244 120,396 +19,966
Dec19 190411 106~173 106~173 106~173 106~173 -0~022      
Total Volume and Open Interest 458,361 3,527,661 +56,972
Eurodollars(CME)
Jun19 190411 97.445 97.445 97.430 97.440 -0.005 251,520 1,459,756 +33,375
Sep19 190411 97.495 97.495 97.475 97.480 -0.015 229,540 1,385,215 +19,035
Dec19 190411 97.525 97.525 97.485 97.495 -0.025 307,887 1,653,693 +1,104
Mar20 190411 97.645 97.650 97.600 97.610 -0.030 226,957 1,071,925 +1,644
Jun20 190411 97.735 97.735 97.690 97.695 -0.035 201,228 1,124,079 -10,997
Sep20 190411 97.805 97.805 97.755 97.760 -0.035 163,579 917,200 -15,806
Dec20 190411 97.830 97.830 97.780 97.785 -0.035 137,898 1,054,120 -5,317
Mar21 190411 97.860 97.860 97.810 97.815 -0.040 133,420 662,225 +1,666
Jun21 190411 97.860 97.865 97.810 97.815 -0.040 105,800 553,237 +853
Sep21 190411 97.865 97.865 97.810 97.820 -0.035 73,376 457,776 +2,726
Dec21 190411 97.850 97.850 97.800 97.805 -0.035 66,155 523,800 -148
Mar22 190411 97.835 97.835 97.785 97.790 -0.035 63,055 371,553 -1,550
Jun22 190411 97.805 97.805 97.755 97.765 -0.035 61,055 288,757 -239
Sep22 190411 97.780 97.780 97.730 97.740 -0.035 26,397 198,226 +1,297
Dec22 190411 97.745 97.745 97.700 97.705 -0.035 23,644 174,739 -368
Mar23 190411 97.715 97.715 97.670 97.675 -0.035 20,127 102,708 +882
Jun23 190411 97.685 97.685 97.635 97.640 -0.035 16,500 69,533 +103
Sep23 190411 97.645 97.645 97.600 97.605 -0.035 15,943 79,064 +866
Total Volume and Open Interest 2,234,813 12,783,114 +27,664
Ultra T-Bond(CBOT)
Jun19 190411 165~23 165~23 164~13 164~16 -0~30 107,230 1,158,750 -2,058
Sep19 190411 165~12 166~08 165~03 165~03 -0~30 26 81 +46
Dec19 190411 165~15 165~15 165~15 165~15 -0~30      
Total Volume and Open Interest 107,256 1,158,831 -2,012
Ultra 10-Yr T-Note(CBOT)
Jun19 190411 132~060 132~060 131~235 131~250 -0~100 172,187 734,233 +5,133
Sep19 190411 132~065 132~065 132~065 132~065 -0~095 0 1 +0
Dec19 190411 132~065 132~065 132~065 132~065 -0~095      
Total Volume and Open Interest 172,187 734,234 +5,133
30 Day Federal Funds(CBOT)
Apr19 190411 97.592 97.592 97.588 97.590 unch 674 222,888 -202
May19 190411 97.600 97.600 97.590 97.595 unch 7,029 264,957 -852
Jun19 190411 97.610 97.610 97.600 97.605 unch 8,620 110,206 +193
Jul19 190411 97.630 97.630 97.615 97.620 -0.005 23,441 200,935 +5,548
Aug19 190411 97.640 97.640 97.625 97.630 -0.010 30,163 151,268 +502
Sep19 190411 97.660 97.660 97.645 97.645 -0.015 9,709 47,371 +857
Total Volume and Open Interest 176,356 1,769,336 -2,615
Japanese Govt Bonds(SGX)
Jun19 190411 152.93 153.10 152.90 152.92 -0.02 719 18,343 -41
Sep19 190411 152.91 152.91 152.91 152.91 -0.02      
Dec19 190411 152.91 152.91 152.91 152.91 -0.02      
Total Volume and Open Interest 719 18,343 -41
Euro-Buxl(EUREX)
Jun19 190411 190.06 190.24 189.30 189.42 -0.90 29,980 243,759 +3,789
Sep19 190411 187.90 187.90 187.90 187.90 -0.90 0 1,740 +0
Dec19 190411 186.92 186.92 186.92 186.92 -0.90      
Total Volume and Open Interest 29,980 245,499 +3,789
Euro-Bund(EUREX)
Jun19 190411 165.82 165.87 165.51 165.58 -0.31 543,179 1,889,245 +27,892
Sep19 190411 168.01 168.03 167.69 167.77 -0.32 413 33,507 -21
Dec19 190411 165.51 165.51 165.51 165.51 -0.31      
Total Volume and Open Interest 543,592 1,922,752 +27,871
Euro-Bobl(EUREX)
Jun19 190411 133.10 133.11 132.98 133.00 -0.12 364,896 1,403,360 +36,532
Sep19 190411 132.91 132.91 132.91 132.91 -0.11 773 6,095 +25
Dec19 190411 133.37 133.37 133.37 133.37 -0.12      
Total Volume and Open Interest 365,669 1,409,455 +36,557
Euro-Schatz(EUREX)
Jun19 190411 111.94 111.94 111.91 111.92 -0.03 255,873 1,850,244 +14,169
Sep19 190411 111.87 111.87 111.87 111.87 -0.02 346 6,504 +569
Dec19 190411 111.02 111.02 111.02 111.02 -0.03      
Total Volume and Open Interest 256,219 1,856,748 +14,738
3-Mth Euribor(EUREX)
Jun19 190411 100.315 100.315 100.315 100.315 unch 0 1,893 +100
Sep19 190411 100.320 100.320 100.315 100.315 -0.005 50 1,973 +0
Dec19 190411 100.320 100.320 100.320 100.320 unch 0 2,298 +0
Total Volume and Open Interest 50 11,047 +100
Long Gilt(LIFFE)
Jun19 190411 128~06 128~07 127~18 127~21 -0~20 180,896 664,633 +11,210
Sep19 190411 126~23 126~23 126~23 126~23 -0~20 0 57 +0
Total Volume and Open Interest 180,896 664,690 +11,210
3-Mth Short Sterling(LIFFE)
Jun19 190411 99.17 99.17 99.15 99.15 -0.01 64,554 459,790 +3,150
Sep19 190411 99.15 99.15 99.13 99.14 -0.03 73,872 542,523 +4,124
Dec19 190411 99.12 99.12 99.09 99.10 -0.03 44,092 622,067 +2,014
Mar20 190411 99.11 99.11 99.08 99.08 -0.04 52,840 437,859 +661
Jun20 190411 99.07 99.08 99.04 99.05 -0.03 56,291 426,632 +3,975
Sep20 190411 99.04 99.04 98.99 99.00 -0.04 73,889 348,440 -17
Total Volume and Open Interest 648,345 3,715,554 +15,825
3-Mth Euribor(LIFFE)
Jun19 190411 100.310 100.315 100.310 100.310 -0.005 48,161 653,764 -3,256
Sep19 190411 100.315 100.320 100.310 100.315 -0.005 57,268 654,000 +7,795
Dec19 190411 100.325 100.325 100.315 100.320 -0.005 65,307 643,865 +3,746
Total Volume and Open Interest 584,648 4,688,384 +23,607
3-Mth Aus T-Bills(SFE)
Jun19 190411 98.36 98.36 98.33 98.35 -0.01 34,914 224,318 -5,577
Sep19 190411 98.46 98.48 98.44 98.46 -0.01 24,110 309,203 +3,745
Dec19 190411 98.51 98.53 98.50 98.51 -0.01 14,555 313,564 +3,353
Mar20 190411 98.55 98.57 98.54 98.55 -0.01 21,762 239,048 +5,204
Jun20 190411 98.56 98.57 98.55 98.56 -0.01 5,652 173,552 +463
Sep20 190411 98.56 98.57 98.55 98.56 -0.01 7,010 116,309 +1,109
Dec20 190411 98.54 98.56 98.53 98.55 unch 2,616 78,056 -1,726
Mar21 190411 98.52 98.53 98.51 98.53 unch 1,130 34,956 -30
Jun21 190411 98.50 98.50 98.49 98.50 unch 1,162 3,227 +625
Sep21 190411 98.44 98.46 98.44 98.46 unch 89 1,081 -89
Total Volume and Open Interest 113,044 1,496,217 +7,077
10-Year Aus T-Bonds(SFE)
Jun19 190411 98.12 98.15 98.10 98.14 +0.02 99,947 1,268,950 -17,414
Sep19 190411 98.15 98.15 98.15 98.15 +0.02 0 21 +0
Total Volume and Open Interest 99,947 1,268,971 -17,414
3-Year Aus T-Bonds(SFE)
Jun19 190411 98.60 98.62 98.58 98.60 unch 153,519 1,332,758 -8,576
Sep19 190411 98.63 98.63 98.63 98.63 unch      
Total Volume and Open Interest 153,519 1,332,758 -8,576
Gold(CMX)
Apr19 190411 1307.0 1307.1 1288.6 1288.6 -20.5 30 325 -20
Jun19 190411 1312.4 1313.1 1292.9 1293.3 -20.6 200,341 331,311 +6,211
Aug19 190411 1318.1 1319.0 1299.0 1299.3 -20.6 4,215 50,769 -301
Oct19 190411 1322.6 1322.7 1304.9 1305.2 -20.7 138 4,968 -1
Dec19 190411 1329.2 1329.2 1310.9 1311.3 -20.6 2,717 36,080 +1,292
Feb20 190411 1334.5 1334.5 1317.0 1317.4 -20.5 994 11,597 +754
Apr20 190411 1339.6 1339.6 1323.1 1323.1 -20.5 43 6,985 -4
Jun20 190411 1335.9 1335.9 1328.9 1328.9 -20.5 3 1,965 -1
Aug20 190411 1333.7 1333.7 1333.7 1333.7 -20.5 4 27 +0
Oct20 190411 1347.9 1347.9 1338.5 1338.5 -20.5 0 2 +0
Dec20 190411 1356.6 1356.6 1343.4 1343.4 -20.5 0 1,244 +0
Feb21 190411 1348.2 1348.2 1348.2 1348.2 -20.5      
Total Volume and Open Interest 209,072 447,539 +7,884
Silver(CMX)
May19 190411 1519.0 1521.5 1484.5 1486.7 -37.7 61,098 117,796 -4,524
Jul19 190411 1529.0 1530.5 1493.0 1495.7 -37.9 14,243 57,119 +4,856
Sep19 190411 1538.5 1538.5 1503.0 1505.0 -38.0 2,264 10,243 +403
Dec19 190411 1552.0 1553.0 1516.5 1518.4 -38.2 2,298 19,410 +937
Mar20 190411 1557.0 1557.0 1530.0 1531.5 -38.5 474 2,240 +402
May20 190411 1539.8 1539.8 1539.8 1539.8 -38.7 4 948 +1
Jul20 190411 1573.5 1573.5 1547.5 1547.5 -38.7 1 409 +1
Total Volume and Open Interest 80,440 208,784 +2,093
Platinum(NYMEX)
Apr19 190411 890.7 893.0 890.3 890.3 -12.9 77 67 +55
Jul19 190411 906.9 914.9 893.3 895.3 -13.6 20,388 69,489 -418
Oct19 190411 915.1 920.1 899.4 901.0 -13.5 376 4,492 +114
Jan20 190411 917.9 922.4 905.4 906.4 -13.5 7 515 +7
Total Volume and Open Interest 20,852 74,605 -242
Palladium(NYMEX)
Jun19 190411 1361.30 1373.00 1324.30 1332.60 -30.60 3,431 19,677 -149
Sep19 190411 1354.00 1365.00 1320.00 1328.20 -28.60 236 2,205 -58
Dec19 190411 1319.50 1319.50 1319.50 1319.50 -27.90 62 1,055 +51
Total Volume and Open Interest 3,729 22,937 -156
Copper(CMX)
May19 190411 292.35 292.60 288.35 288.70 -3.85 67,175 92,345 -5,311
Jul19 190411 292.95 293.40 289.20 289.55 -3.80 18,922 72,191 +3,121
Sep19 190411 293.85 293.90 290.15 290.40 -3.80 8,498 33,949 +61
Dec19 190411 294.35 294.65 291.30 291.55 -3.75 6,102 32,912 +2,260
Mar20 190411 293.90 295.05 292.10 292.25 -3.75 480 4,629 -36
Total Volume and Open Interest 102,062 246,628 +123
E-mini DJIA Index(CBOT)
Jun19 190411 26189 26229 26060 26133 -33 156,731 78,612 -665
Sep19 190411 26215 26235 26084 26144 -30 51 493 -9
Dec19 190411 26150 26223 26094 26150 -33 3 23 +0
Mar20 190411 26186 26186 26186 26186 -23 0 1 +0
Total Volume and Open Interest 156,785 79,129 -674
S & P 500(CME)
Jun19 190411 2897.50 2899.50 2886.00 2891.80 -2.70 1,224 28,438 +61
Sep19 190411 2896.80 2896.80 2896.80 2896.80 -2.70 0 1 +0
Dec19 190411 2901.30 2901.30 2901.30 2901.30 -2.80 0 5 +0
Mar20 190411 2906.30 2906.30 2906.30 2906.30 -3.50      
Total Volume and Open Interest 1,224 28,444 +61
S & P 500 E-Mini(CME)
Jun19 190411 2894.75 2900.00 2885.25 2891.75 -2.75 1,182,395 2,531,776 +8,313
Sep19 190411 2900.25 2905.25 2890.75 2896.75 -2.75 1,112 19,300 +148
Dec19 190411 2907.25 2908.25 2895.75 2901.25 -2.75 137 4,354 -99
Mar20 190411 2910.00 2910.00 2900.00 2906.25 -3.50 100 3,205 +713
Total Volume and Open Interest 1,183,744 2,558,637 +9,075
NASDAQ 100 E-Mini(CME)
Jun19 190411 7644.00 7661.00 7601.50 7617.25 -24.00 389,517 200,115 +3,112
Sep19 190411 7671.00 7690.00 7632.75 7646.25 -24.25 186 879 +16
Dec19 190411 7700.00 7705.75 7663.50 7669.50 -24.00 1 17 +1
Total Volume and Open Interest 389,705 201,019 +3,129
S&P Midcap 400(CME) e-Mini
Jun19 190411 1949.50 1957.10 1946.00 1954.90 +5.50 10,225 63,577 +571
Sep19 190411 1957.70 1958.00 1957.70 1957.70 +6.00 0 110 +0
Dec19 190411 1961.50 1961.50 1961.50 1961.50 +6.00      
Total Volume and Open Interest 10,225 63,687 +571
Volatility Index(CBOE)
Apr19 190411 14.40 14.60 13.77 13.83 -0.60 64,896 102,361 -11,186
May19 190411 15.70 15.90 15.40 15.53 -0.25 57,266 186,877 +7,065
Jun19 190411 16.16 16.30 15.85 16.02 -0.16 20,642 35,993 +871
Jul19 190411 16.58 16.66 16.32 16.43 -0.20 11,448 30,374 +1,661
Total Volume and Open Interest 163,016 403,169 -1,075
S & P 600(CME)
Jun19 190411 966.30 966.30 966.30 966.30 -1.30      
Sep19 190411 966.90 966.90 966.90 966.90 -1.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190411 1586.20 1589.50 1580.80 1581.90 -3.90 100,692 435,857 +4,001
Sep19 190411 1591.40 1592.30 1586.00 1586.00 -3.70 13 182 +3
Dec19 190411 1586.90 1586.90 1586.90 1586.90 -3.40 0 1 +0
Total Volume and Open Interest 100,705 436,040 +4,004
Nikkei 225(CME)
Jun19 190411 21665 21755 21635 21725 +60 5,562 26,158 -388
Sep19 190411 21685 21695 21685 21685 +60 0 1 +0
Total Volume and Open Interest 5,562 26,159 -388
Nikkei 225(SGX)
Jun19 190411 21680 21730 21605 21675 -10 51,617 139,483 +922
Sep19 190411 21630 21630 21630 21630 -15 0 171 +0
Dec19 190411 21470 21470 21470 21470 -15 0 4,622 +0
Total Volume and Open Interest 54,089 161,966 +2,670
Nikkei 225 Mini(JPX)
Jun19 190411 21710 21735 21605 21670 -30 530,402 338,699 +7,568
Sep19 190411 21645 21670 21545 21640 +10 6,447 8,338 -86
Dec19 190411 21460 21485 21380 21430 -30 221 1,983 -41
Total Volume and Open Interest 565,713 485,167 +7,628
Nikkei 225(JPX)
Jun19 190411 21710 21730 21600 21670 -30 39,088 276,306 -535
Sep19 190411 21650 21670 21550 21640 +10 146 5,231 +244
Dec19 190411 21430 21430 21430 21430 -30 3 38,154 -392
Total Volume and Open Interest 39,243 394,993 -184
Nikkei 225(CME) Yen
Jun19 190411 21655 21740 21615 21710 +65 24,416 60,523 -1,198
Sep19 190411 21645 21665 21645 21645 +65 0 13 +0
Dec19 190411 21335 21335 21335 21335 +75      
Total Volume and Open Interest 24,450 60,652 -1,184
Nikkei 225(CME) e-Mini Yen
Jun19 190411 21710 21720 21710 21710 +60 1 4 +0
Sep19 190411 21650 21650 21650 21650 +70      
Dec19 190411 21340 21340 21340 21340 +80      
Total Volume and Open Interest 1 4 +0
CAC 40(EURONEXT)
Apr19 190411 5459.5 5500.0 5439.0 5480.0 +36.0 83,738 306,690 +11,758
May19 190411 5398.0 5431.5 5379.0 5418.5 +36.5 8,203 20,769 +5,220
Jun19 190411 5340.0 5362.0 5315.0 5351.5 +36.5 61 43,554 -10
Total Volume and Open Interest 92,002 434,523 +16,968
Hang Seng Index(HKFE)
Apr19 190411 30129 30225 29799 29821 -300 184,192 127,533 +1,359
May19 190411 29935 30008 29590 29610 -300 929 2,111 +391
Jun19 190411 29807 29888 29480 29489 -306 361 13,903 -23
Total Volume and Open Interest 185,780 155,525 +1,805
DAX(EUREX)
Jun19 190411 11951.0 11992.0 11871.0 11974.0 +35.5 115,823 121,818 -10,616
Sep19 190411 11905.0 11970.0 11880.0 11959.5 +35.5 83 632 +34
Dec19 190411 11947.5 11947.5 11947.5 11947.5 +35.5 0 24 +0
Total Volume and Open Interest 115,906 122,474 -10,582
Mini-DAX(EUREX)
Jun19 190411 11944.0 11992.0 11871.0 11974.0 +35.5 48,893 13,704 -992
Sep19 190411 11906.0 11973.0 11866.0 11959.5 +35.5 43 250 +6
Dec19 190411 11940.0 11947.5 11940.0 11947.5 +35.5 1 52 -1
Total Volume and Open Interest 48,937 14,006 -987
DJ EuroSTOXX 50(EUREX)
Jun19 190411 3356 3368 3337 3365 +15 928,635 4,227,352 -56,848
Sep19 190411 3343 3354 3327 3353 +15 116 26,491 +57
Dec19 190411 3313 3338 3313 3338 +15 5 179,626 +0
Total Volume and Open Interest 928,756 4,447,535 -56,791
Swiss Market Index(EUREX)
Jun19 190411 9422 9470 9391 9429 +10 35,262 190,538 -1,874
Sep19 190411 9416 9416 9397 9397 +10 9 309 -3
Dec19 190411 9378 9378 9378 9378 +10 5 8 +0
Total Volume and Open Interest 35,276 190,855 -1,877
FT-SE 100(EURONEXT)
Jun19 190411 7358.50 7386.00 7325.50 7362.00 +4.50 94,251 689,601 +1,976
Sep19 190411 7290.50 7290.50 7290.50 7290.50 +4.50 0 2,219 +0
Dec19 190411 7253.00 7253.00 7253.00 7253.00 +4.50 0 1,002 +0
Total Volume and Open Interest 94,251 692,822 +1,976
SPI 200(SFE)
Jun19 190411 6209.0 6210.0 6163.0 6185.0 -23.0 33,540 354,913 -5,223
Sep19 190411 6116.0 6116.0 6116.0 6116.0 -23.0 0 2,842 +0
Dec19 190411 6097.0 6097.0 6097.0 6097.0 -23.0 0 2,037 +0
Total Volume and Open Interest 33,645 362,888 -5,240
FTSE MIB(ISE)
Jun19 190411 21145.00 21235.00 20935.00 21175.00 +47.00 20,289 106,997 +7,540
Sep19 190411 20980.00 21100.00 20840.00 21048.00 +50.00 82 809 +73
Dec19 190411 20730.00 20970.00 20730.00 20918.00 +50.00 6 64 +3
Total Volume and Open Interest 20,377 107,871 +7,616
KOSPI 200(KFE)
Jun19 190411 288.20 288.35 288.05 288.30 -0.90 207,920 322,721 -3,816
Sep19 190411 288.55 288.75 288.55 288.75 -0.75 153 6,373 +1,200
Dec19 190411 288.85 289.25 288.85 289.25 -1.15 0 31,217 +413
Total Volume and Open Interest 208,073 382,915 -1,743
GSCI(CME)
Apr19 190411 450.25 451.85 448.00 448.20 -5.20 2,435 5,695 -2,404
May19 190411 450.75 452.90 449.15 449.30 -5.10 2,450 7,608 +2,428
Jun19 190411 449.85 449.85 449.85 449.85 -5.10      
Total Volume and Open Interest 4,885 13,303 +24
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