Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190412 895.00 898.50 893.75 895.25 unch 110,699 253,700 -14,125
Jul19 190412 908.00 912.00 907.25 908.75 unch 78,898 268,165 +6,443
Aug19 190412 913.75 917.25 913.00 914.25 -0.25 9,574 26,007 -928
Sep19 190412 918.25 922.00 917.75 918.75 -0.25 1,969 12,128 +155
Nov19 190412 927.50 931.00 926.50 927.75 -0.50 17,418 135,500 +3,185
Jan20 190412 937.50 940.75 936.75 937.50 -0.75 1,450 16,227 +245
Mar20 190412 943.50 947.00 942.75 943.75 -0.75 1,562 32,331 +597
May20 190412 952.00 953.50 949.75 950.50 -1.00 590 5,724 -333
Jul20 190412 960.50 962.75 958.75 959.75 -0.75 381 8,565 +74
Aug20 190412 962.25 962.25 962.25 962.25 -0.75 0 153 +0
Sep20 190412 961.50 961.50 961.50 961.50 -0.50 0 83 +0
Nov20 190412 963.00 966.50 962.75 963.75 -0.50 369 4,656 +110
Jan21 190412 969.50 969.50 969.50 969.50 -0.50 0 9 +0
Mar21 190412 969.50 969.50 969.50 969.50 -0.50 0 14 +0
Total Volume and Open Interest 222,910 763,361 -4,577
Soybean Meal(CBOT)
May19 190412 307.20 308.70 306.80 307.90 +0.70 62,008 134,774 -8,213
Jul19 190412 310.80 312.20 310.50 311.60 +0.60 44,625 156,566 +7,341
Aug19 190412 312.20 313.60 312.10 312.90 +0.30 4,204 24,004 -209
Sep19 190412 313.90 315.20 313.90 314.50 +0.30 1,412 19,638 +228
Oct19 190412 315.40 316.60 315.20 315.80 +0.20 681 18,602 +135
Dec19 190412 318.20 319.40 317.90 318.60 +0.20 9,928 63,089 +1,512
Jan20 190412 319.50 320.60 319.30 319.80 +0.10 881 7,691 +375
Mar20 190412 320.50 321.10 319.90 320.20 unch 230 13,118 -47
May20 190412 321.30 321.70 320.80 320.90 -0.10 227 8,078 +103
Jul20 190412 322.70 323.10 322.10 322.20 unch 416 3,541 -36
Total Volume and Open Interest 124,965 452,108 +1,388
Soybean Oil(CBOT)
May19 190412 28.97 29.13 28.90 28.95 -0.03 50,377 116,995 -10,957
Jul19 190412 29.29 29.45 29.23 29.28 -0.03 45,828 166,495 +8,067
Aug19 190412 29.44 29.60 29.39 29.44 -0.03 5,731 31,701 -510
Sep19 190412 29.61 29.75 29.56 29.60 -0.03 2,182 26,230 +342
Oct19 190412 29.78 29.89 29.70 29.74 -0.04 1,390 12,833 -72
Dec19 190412 30.06 30.20 30.00 30.04 -0.04 14,725 92,704 -1,753
Jan20 190412 30.32 30.45 30.25 30.29 -0.05 929 10,299 +464
Mar20 190412 30.69 30.76 30.56 30.59 -0.05 200 12,972 +96
May20 190412 30.91 31.06 30.88 30.91 -0.04 17 3,073 +0
Jul20 190412 31.21 31.36 31.19 31.22 -0.04 18 1,585 -1
Total Volume and Open Interest 121,413 477,914 -4,309
Canola(WCE)
May19 190412 455.6 458.8 455.1 456.3 +0.1 8,848 74,894 -4,598
Jul19 190412 463.8 466.9 463.8 464.6 +0.3 7,106 74,333 +2,156
Nov19 190412 474.7 477.5 474.3 475.0 -0.2 1,397 34,906 +514
Jan20 190412 482.2 483.7 481.1 481.5 +0.1 182 5,204 +129
Mar20 190412 487.1 488.5 486.1 486.3 unch 32 1,112 +22
Total Volume and Open Interest 17,573 190,880 -1,775
Corn(CBOT)
May19 190412 360.25 361.50 358.50 361.00 +1.00 253,300 523,089 -30,053
Jul19 190412 368.50 370.25 367.00 369.50 +0.75 224,246 585,309 +29,214
Sep19 190412 377.00 378.25 375.25 377.50 +0.75 46,750 197,335 -2,422
Dec19 190412 388.50 389.75 386.75 389.00 +0.50 49,097 284,453 +4,907
Mar20 190412 402.25 403.75 400.75 403.00 +0.75 5,628 82,539 +384
May20 190412 409.75 411.25 408.25 410.75 +0.75 1,499 13,562 +330
Jul20 190412 415.50 417.50 414.00 416.75 +0.50 3,253 33,899 +130
Sep20 190412 411.50 412.25 409.75 411.75 +0.25 450 5,405 +228
Dec20 190412 415.00 416.00 413.75 415.50 -0.25 2,632 25,661 +1,419
Mar21 190412 423.00 423.75 423.00 423.75 -0.25 8 322 +8
Total Volume and Open Interest 586,971 1,752,937 +4,227
Wheat(CBOT)
May19 190412 462.00 465.25 457.50 464.50 +4.00 65,278 144,186 -13,938
Jul19 190412 466.50 468.75 462.00 468.50 +3.00 56,731 188,953 +17,121
Sep19 190412 474.25 475.50 469.75 475.25 +2.25 10,870 62,828 +1,514
Dec19 190412 490.50 491.75 486.00 491.50 +1.75 5,703 59,419 +197
Mar20 190412 505.00 506.25 501.00 506.25 +1.75 1,767 10,526 +480
May20 190412 512.00 514.25 509.00 514.25 +1.75 239 3,513 +8
Total Volume and Open Interest 140,658 477,119 +5,385
Wheat(KCBT)
May19 190412 432.25 435.25 428.75 434.25 +3.75 40,466 100,158 -17,243
Jul19 190412 439.00 441.75 435.25 441.25 +3.75 42,913 133,441 +8,179
Sep19 190412 449.25 452.25 446.50 452.00 +3.50 9,799 42,074 +2,735
Dec19 190412 472.50 474.75 469.25 474.75 +2.75 5,106 33,316 -442
Mar20 190412 492.25 493.75 488.75 493.50 +2.00 692 6,590 +129
May20 190412 503.75 505.25 500.25 505.25 +2.50 325 2,695 +143
Jul20 190412 512.00 513.75 509.25 513.75 +2.50 29 1,557 -3
Total Volume and Open Interest 99,330 320,871 -6,502
Wheat(MGE)
May19 190412 532.75 533.50 527.25 531.25 -2.00 4,079 20,060 -1,492
Jul19 190412 539.50 539.50 532.50 536.25 -2.75 3,100 22,083 +267
Sep19 190412 548.50 548.50 541.00 545.25 -2.25 1,653 9,831 -244
Dec19 190412 563.00 563.00 556.00 560.00 -2.50 576 6,379 +74
Mar20 190412 578.50 578.50 570.00 574.75 -2.50 239 3,122 +139
May20 190412 585.75 585.75 578.25 584.25 -1.50 22 725 -1
Total Volume and Open Interest 9,678 62,233 -1,256
Oats(CBOT)
May19 190412 281.00 289.50 280.50 287.25 +7.25 309 3,038 -64
Jul19 190412 274.50 277.75 271.50 275.25 +2.00 215 1,984 +109
Sep19 190412 267.00 267.00 267.00 267.00 +1.25 1 90 +0
Dec19 190412 260.50 261.00 255.75 258.00 -0.75 2 939 +1
Total Volume and Open Interest 527 6,084 +46
Rough Rice(CBOT)
May19 190412 10.28 10.53 10.24 10.46 +0.18 668 5,044 -237
Jul19 190412 10.46 10.66 10.40 10.60 +0.13 588 2,536 +374
Sep19 190412 10.52 10.69 10.52 10.69 +0.12 42 99 +27
Nov19 190412 10.73 10.73 10.73 10.73 +0.12 16 20 +5
Total Volume and Open Interest 1,314 7,705 +169
Live Cattle(CME)
Apr19 190412 126.000 126.730 125.600 126.550 +0.550 4,219 22,182 -1,194
Jun19 190412 120.200 121.730 120.050 121.450 +1.020 19,164 196,275 -1,932
Aug19 190412 117.330 118.450 116.950 118.200 +0.815 12,524 103,503 +293
Oct19 190412 118.050 119.250 118.035 119.035 +0.585 7,924 77,586 +1,571
Dec19 190412 121.635 122.885 121.635 122.730 +0.680 3,524 30,221 +315
Feb20 190412 123.535 124.750 123.535 124.600 +0.715 1,169 7,112 +111
Total Volume and Open Interest 49,192 443,121 -487
Feeder Cattle(CME)
Apr19 190412 145.435 145.935 145.000 145.435 unch 754 3,523 -258
May19 190412 149.685 150.800 149.350 150.500 +0.650 5,679 16,269 -766
Aug19 190412 157.535 158.880 157.285 158.700 +1.050 5,736 19,359 +1,190
Sep19 190412 158.900 159.935 158.630 159.785 +0.685 2,141 4,917 +341
Oct19 190412 159.130 159.880 158.735 159.750 +0.350 1,055 4,730 +314
Nov19 190412 158.830 159.600 158.500 159.580 +0.345 296 1,103 -26
Jan20 190412 157.080 157.300 156.600 157.300 -0.235 283 918 +162
Total Volume and Open Interest 16,047 50,974 +1,014
Lean Hogs(CME)
Apr19 190412 79.150 79.350 79.080 79.300 +0.070 2,932 12,817 -703
May19 190412 87.200 89.800 85.830 89.600 +1.200 338 3,424 +17
Jun19 190412 96.680 98.730 95.100 98.500 +0.800 26,039 81,424 -582
Jul19 190412 100.050 101.450 98.580 101.350 +0.350 10,767 33,572 +640
Aug19 190412 100.230 101.430 98.885 101.385 +0.485 9,825 33,766 -212
Oct19 190412 92.250 93.250 91.230 93.180 +0.200 10,531 57,522 +2,792
Dec19 190412 85.400 86.080 84.650 86.035 +0.085 6,352 39,876 +758
Feb20 190412 84.200 85.250 83.800 85.180 +0.450 1,918 14,188 -4
Total Volume and Open Interest 70,562 291,108 +3,334
Class III Milk(CME)
Apr19 190412 15.90 15.94 15.86 15.92 +0.01 107 3,453 +57
May19 190412 15.72 15.85 15.67 15.78 unch 356 3,916 +38
Jun19 190412 15.78 15.88 15.76 15.83 unch 119 3,203 +38
Jul19 190412 16.10 16.14 16.06 16.12 -0.02 30 2,152 +8
Aug19 190412 16.30 16.36 16.28 16.33 +0.01 27 1,549 -3
Sep19 190412 16.46 16.51 16.46 16.51 -0.01 19 1,989 +2
Oct19 190412 16.44 16.51 16.44 16.51 -0.04 8 1,409 +8
Nov19 190412 16.36 16.40 16.36 16.40 unch 25 1,370 +12
Dec19 190412 16.22 16.24 16.22 16.23 -0.04 14 1,278 +1
Jan20 190412 15.99 15.99 15.98 15.99 -0.01 26 91 +20
Feb20 190412 15.96 15.96 15.96 15.96 -0.02 12 84 +11
Mar20 190412 15.97 15.97 15.97 15.97 -0.02 11 103 +9
Apr20 190412 16.09 16.09 16.09 16.09 unch 9 47 +8
Total Volume and Open Interest 793 20,864 +234
Cocoa(ICE)
May19 190412 2393 2444 2390 2424 +36 13,759 15,138 -6,772
Jul19 190412 2378 2417 2377 2407 +29 25,819 94,755 +6,612
Sep19 190412 2391 2427 2391 2415 +24 9,608 47,050 +1,124
Dec19 190412 2394 2425 2391 2414 +23 4,485 37,503 +1,075
Mar20 190412 2390 2422 2390 2411 +22 1,540 28,448 +314
May20 190412 2395 2425 2394 2416 +23 178 15,085 -12
Jul20 190412 2399 2431 2399 2422 +23 45 3,859 +14
Total Volume and Open Interest 55,662 248,509 +2,457
Coffee "C"(ICE)
May19 190412 90.80 91.15 89.35 90.40 +0.15 29,050 79,037 -11,405
Jul19 190412 93.30 93.55 91.75 92.95 +0.25 28,240 123,629 +8,473
Sep19 190412 96.05 96.15 94.40 95.55 +0.25 9,772 54,136 -144
Dec19 190412 99.70 100.00 98.30 99.45 +0.20 5,837 37,865 +864
Mar20 190412 103.75 103.85 102.20 103.25 +0.20 1,209 16,886 -10
May20 190412 106.10 106.25 104.65 105.70 +0.20 281 15,204 -39
Total Volume and Open Interest 74,793 342,340 -2,194
Orange Juice(ICE)
May19 190412 107.15 108.00 105.40 106.70 -0.45 1,524 10,290 -206
Jul19 190412 109.90 110.90 107.60 108.80 -0.95 1,051 7,338 +260
Sep19 190412 112.50 112.65 111.00 112.05 -1.10 313 1,637 +72
Nov19 190412 115.55 116.15 114.50 115.50 -1.05 150 755 +20
Jan20 190412 118.00 118.55 117.90 118.55 -1.15 41 242 +27
Mar20 190412 121.60 121.60 121.60 121.60 -1.30 19 173 -1
Total Volume and Open Interest 3,176 20,794 +241
Sugar #11(ICE)
May19 190412 12.67 12.77 12.61 12.77 +0.11 117,571 193,497 -36,760
Jul19 190412 12.86 12.93 12.75 12.92 +0.10 119,926 322,691 +23,289
Oct19 190412 13.15 13.24 13.07 13.23 +0.10 37,194 180,115 -2,601
Mar20 190412 13.99 14.09 13.93 14.08 +0.09 9,601 118,967 +2,356
May20 190412 14.14 14.19 14.07 14.18 +0.06 2,878 29,860 +229
Jul20 190412 14.22 14.28 14.18 14.27 +0.04 1,154 21,199 +235
Oct20 190412 14.40 14.45 14.35 14.43 +0.02 558 25,020 +124
Mar21 190412 15.00 15.00 14.99 14.99 +0.03 60 6,952 +1
Total Volume and Open Interest 288,972 902,360 -13,126
London Cocoa(LCE)
May19 190412 1805 1839 1800 1835 +26 6,009 53,303 -964
Jul19 190412 1739 1765 1735 1763 +22 10,296 47,969 +714
Sep19 190412 1723 1741 1720 1739 +16 5,502 45,131 +899
Dec19 190412 1718 1733 1715 1732 +13 4,469 62,503 +1,085
Mar20 190412 1718 1730 1714 1729 +10 1,711 34,403 +361
May20 190412 1720 1730 1715 1729 +9 565 19,750 -206
Jul20 190412 1726 1734 1720 1734 +8 500 10,040 -48
Total Volume and Open Interest 29,177 285,652 +1,791
London Sugar(LCE)
May19 190412 322.80 330.20 322.80 329.60 +6.60 8,631 8,497 -3,584
Aug19 190412 335.10 337.90 333.70 337.30 +3.40 8,760 49,223 +1,691
Oct19 190412 343.50 345.40 341.70 344.90 +2.30 2,483 18,828 +299
Dec19 190412 355.90 357.20 353.40 356.60 +2.00 945 10,349 +566
Mar20 190412 368.50 370.10 366.40 369.00 +1.70 458 6,916 +232
Total Volume and Open Interest 21,472 96,624 -742
Cotton(ICE)
May19 190412 76.98 78.65 76.88 78.11 +1.13 22,494 44,009 -7,142
Jul19 190412 77.78 79.32 77.56 78.86 +1.12 20,639 83,809 +2,758
Oct19 190412 78.77 78.95 78.68 78.68 +1.74 18 22 +10
Dec19 190412 76.59 77.75 76.46 77.19 +0.60 6,648 78,343 +1,614
Mar20 190412 77.00 78.08 77.00 77.53 +0.40 685 9,788 +399
May20 190412 77.64 77.99 77.38 77.38 +0.09 62 522 -2
Total Volume and Open Interest 50,866 219,456 -2,082
Lumber(CME)
May19 190412 339.8 349.4 336.8 348.7 +8.4 302 1,869 -11
Jul19 190412 343.0 351.7 341.0 350.5 +7.7 121 1,071 +55
Sep19 190412 345.0 356.1 345.0 354.8 +8.8 8 157 +2
Nov19 190412 350.1 350.1 350.1 350.1 +2.1 4 30 +2
Total Volume and Open Interest 435 3,127 +48
Crude Oil(NYM)
May19 190412 63.71 64.65 63.66 63.89 +0.31 722,216 257,042 -23,131
Jun19 190412 63.81 64.70 63.74 64.02 +0.35 265,384 341,826 +20,424
Jul19 190412 63.89 64.72 63.81 64.10 +0.37 128,986 202,638 +13,421
Aug19 190412 63.86 64.64 63.78 64.08 +0.39 74,129 121,559 +3,402
Sep19 190412 63.72 64.45 63.69 63.96 +0.38 73,447 162,869 +7,978
Oct19 190412 63.52 64.19 63.50 63.76 +0.38 33,525 97,906 +2,971
Nov19 190412 63.22 63.87 63.22 63.51 +0.38 24,551 68,880 +849
Dec19 190412 62.93 63.53 62.85 63.21 +0.37 86,286 201,483 +1,946
Jan20 190412 62.58 63.10 62.58 62.87 +0.36 12,369 58,247 +1,164
Feb20 190412 62.64 62.74 62.41 62.51 +0.34 6,771 32,891 -211
Mar20 190412 62.07 62.35 61.96 62.15 +0.35 12,302 40,787 +1,612
Apr20 190412 61.44 61.98 61.44 61.78 +0.34 3,956 20,918 +853
May20 190412 61.35 61.52 61.25 61.43 +0.33 3,744 22,341 +614
Jun20 190412 60.85 61.26 60.77 61.11 +0.32 27,259 79,313 +1,297
Jul20 190412 60.75 60.80 60.75 60.75 +0.32 1,449 19,266 +275
Aug20 190412 60.62 60.62 60.42 60.42 +0.32 1,231 10,815 +470
Total Volume and Open Interest 1,517,939 2,062,079 +40,265
e-miNY Crude Oil(NYM)
May19 190412 63.700 64.650 63.650 63.900 +0.325 12,669 1,723 -48
Jun19 190412 63.850 64.675 63.775 64.025 +0.350 443 403 +5
Jul19 190412 63.950 64.650 63.950 64.100 +0.375 56 288 -9
Aug19 190412 64.400 64.400 64.050 64.075 +0.375 1 92 +1
Sep19 190412 64.075 64.075 63.950 63.950 +0.375 1 106 +1
Oct19 190412 63.750 63.750 63.750 63.750 +0.375 0 26 +0
Nov19 190412 63.425 63.800 63.425 63.500 +0.375 0 51 +0
Dec19 190412 63.475 63.525 62.950 63.200 +0.350 29 151 +8
Jan20 190412 62.875 62.875 62.875 62.875 +0.375 0 34 +0
Feb20 190412 62.500 62.500 62.500 62.500 +0.325 0 21 +0
Total Volume and Open Interest 13,200 3,010 -41
NY Harbor ULSD(NYM)
May19 190412 207.51 208.88 206.54 207.07 +0.35 94,875 85,688 -5,137
Jun19 190412 207.62 208.94 206.76 207.28 +0.47 61,563 81,248 +1,513
Jul19 190412 208.10 209.34 207.32 207.85 +0.56 25,087 46,108 +2,834
Aug19 190412 208.51 210.00 208.03 208.56 +0.61 12,970 21,016 -108
Sep19 190412 209.19 210.82 208.97 209.50 +0.66 10,895 30,472 +1,370
Oct19 190412 211.52 211.63 209.92 210.38 +0.67 5,902 17,882 +893
Nov19 190412 212.22 212.33 210.78 211.11 +0.66 2,221 12,125 +196
Dec19 190412 212.00 212.85 211.15 211.65 +0.66 10,334 35,484 -353
Jan20 190412 211.84 213.22 211.60 212.04 +0.65 807 10,916 +28
Feb20 190412 212.20 212.88 211.44 211.74 +0.67 397 8,649 +16
Mar20 190412 211.27 211.94 210.80 210.86 +0.68 754 6,081 +131
Apr20 190412 209.66 209.66 209.30 209.30 +0.68 527 3,322 -39
May20 190412 208.08 208.08 208.08 208.08 +0.68 391 1,917 +77
Jun20 190412 207.76 208.19 206.73 207.21 +0.67 607 9,135 +48
Total Volume and Open Interest 229,503 385,614 +1,956
RBOB Gasoline(NYM)
May19 190412 203.61 204.93 202.43 203.70 +0.61 99,118 99,008 -9,346
Jun19 190412 200.77 202.23 200.02 201.23 +1.01 90,467 110,710 +6,956
Jul19 190412 198.28 199.82 197.83 198.97 +1.17 60,676 62,004 -458
Aug19 190412 195.84 197.38 195.48 196.61 +1.27 42,714 38,050 +3,301
Sep19 190412 193.17 194.34 192.63 193.69 +1.33 28,444 44,449 -375
Oct19 190412 179.00 179.86 178.39 179.28 +1.30 15,157 25,630 +1,102
Nov19 190412 175.52 176.22 175.07 175.90 +1.26 7,895 13,539 +513
Dec19 190412 172.81 174.10 172.53 173.63 +1.24 12,034 27,142 -468
Jan20 190412 171.92 173.10 171.86 172.76 +1.25 2,404 9,690 -397
Feb20 190412 172.85 172.98 172.48 172.98 +1.25 1,329 2,191 +554
Total Volume and Open Interest 361,913 438,587 +2,045
e-miNY RBOB Gasoline(NYM)
May19 190412 203.70 203.70 203.70 203.70 +0.61 0 1 +0
Jun19 190412 201.23 201.23 201.23 201.23 +1.01      
Jul19 190412 198.97 198.97 198.97 198.97 +1.17      
Aug19 190412 196.61 196.61 196.61 196.61 +1.27      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190412 2.674 2.688 2.651 2.660 -0.004 127,471 164,588 -23,243
Jun19 190412 2.714 2.728 2.693 2.704 -0.004 87,367 184,952 +17,323
Jul19 190412 2.773 2.785 2.754 2.764 -0.002 50,963 137,636 +11,792
Aug19 190412 2.797 2.808 2.780 2.789 -0.002 14,335 70,096 -1,389
Sep19 190412 2.795 2.802 2.773 2.782 -0.003 17,748 144,023 -522
Oct19 190412 2.819 2.825 2.797 2.806 -0.002 13,302 97,301 +2,287
Nov19 190412 2.885 2.895 2.869 2.877 +0.002 5,718 63,105 +82
Dec19 190412 3.041 3.047 3.022 3.030 +0.003 4,121 68,625 +1,122
Jan20 190412 3.117 3.128 3.104 3.112 +0.003 6,135 51,821 +948
Feb20 190412 3.069 3.074 3.050 3.057 +0.005 1,042 20,950 +324
Mar20 190412 2.930 2.947 2.922 2.929 +0.005 2,386 35,606 +567
Apr20 190412 2.650 2.663 2.643 2.646 +0.003 3,019 38,344 +528
May20 190412 2.617 2.631 2.607 2.612 +0.005 1,373 25,205 +100
Jun20 190412 2.646 2.660 2.634 2.640 +0.006 357 13,525 +62
Jul20 190412 2.671 2.690 2.663 2.669 +0.007 500 10,665 +51
Aug20 190412 2.673 2.694 2.665 2.672 +0.008 385 9,186 +155
Total Volume and Open Interest 340,365 1,215,033 +12,965
Brent Crude Oil(ICE)
Jun19 190412 70.95 71.87 70.90 71.55 +0.72 288,893 429,612 -15,509
Jul19 190412 70.58 71.38 70.48 71.06 +0.66 157,955 337,021 +12,790
Aug19 190412 70.16 70.96 70.12 70.65 +0.62 79,877 161,092 +7,872
Sep19 190412 69.88 70.57 69.78 70.28 +0.59 70,474 184,360 -5,854
Oct19 190412 69.52 70.21 69.47 69.94 +0.57 43,336 107,726 +4,622
Nov19 190412 69.25 69.92 69.20 69.66 +0.56 28,780 125,412 -607
Dec19 190412 68.96 69.63 68.90 69.36 +0.55 109,721 246,482 +1,363
Jan20 190412 68.64 69.30 68.64 69.06 +0.54 11,571 58,585 -797
Feb20 190412 68.49 69.01 68.37 68.77 +0.52 5,645 44,924 -236
Mar20 190412 68.46 68.62 68.46 68.50 +0.50 5,664 39,026 +999
Apr20 190412 68.22 68.22 68.22 68.22 +0.48 1,309 24,046 +192
May20 190412 67.95 67.95 67.95 67.95 +0.48 1,325 21,575 +360
Jun20 190412 67.32 67.88 67.27 67.66 +0.47 17,553 94,659 +2,360
Jul20 190412 67.41 67.41 67.41 67.41 +0.46 1,181 16,671 +575
Total Volume and Open Interest 862,954 2,266,567 +9,835
Gas Oil(ICE)
May19 190412 631.50 637.00 630.75 633.00 +0.25 96,467 147,663 +1,662
Jun19 190412 633.25 638.75 632.75 635.25 +0.25 73,624 141,847 +5,307
Jul19 190412 636.25 641.25 635.00 637.75 +0.25 34,661 90,179 +4,512
Aug19 190412 638.75 643.25 637.50 640.25 +0.50 13,498 49,417 -124
Sep19 190412 641.25 645.50 640.00 642.75 +0.50 13,837 62,564 -186
Oct19 190412 644.25 648.50 642.75 646.00 +0.75 12,185 53,936 +1,844
Nov19 190412 644.25 648.50 643.00 646.00 +0.75 8,282 27,601 +720
Dec19 190412 643.50 647.50 641.75 645.25 +0.75 22,397 112,945 -1,156
Jan20 190412 643.00 647.00 642.00 644.50 +0.50 2,229 27,266 +494
Feb20 190412 643.00 646.00 642.75 643.75 +0.75 1,331 24,744 -174
Total Volume and Open Interest 324,940 921,959 -5,307
Ethanol(CBOT)
May19 190412 1.338 1.340 1.323 1.330 -0.007 252 893 +36
Jun19 190412 1.350 1.351 1.336 1.344 -0.003 123 457 +47
Jul19 190412 1.351 1.355 1.349 1.355 -0.002 15 89 +3
Aug19 190412 1.350 1.365 1.350 1.360 -0.002 4 9 +1
Sep19 190412 1.355 1.355 1.355 1.355 -0.002 0 14 +0
Oct19 190412 1.347 1.347 1.347 1.347 -0.002 0 6 +0
Nov19 190412 1.347 1.347 1.347 1.347 -0.002      
Dec19 190412 1.373 1.373 1.373 1.373 -0.002 0 20 +0
Total Volume and Open Interest 394 1,488 +87
WTI Crude Oil(ICE)
May19 190412 63.75 64.64 63.70 63.89 +0.31 40,497 36,756 -4,365
Jun19 190412 63.85 64.70 63.79 64.02 +0.35 84,346 120,182 +4,621
Jul19 190412 63.91 64.72 63.88 64.10 +0.37 59,711 57,044 +12,621
Aug19 190412 63.87 64.63 63.83 64.08 +0.39 30,139 28,761 +363
Sep19 190412 63.72 64.46 63.70 63.96 +0.38 19,880 46,494 +1,674
Oct19 190412 63.58 64.20 63.52 63.76 +0.38 13,472 26,250 -2,709
Nov19 190412 63.26 63.88 63.26 63.51 +0.38 7,625 12,450 +2,749
Dec19 190412 62.99 63.53 62.92 63.21 +0.37 29,343 114,451 -1,424
Jan20 190412 62.82 63.06 62.82 62.87 +0.36 441 7,887 +54
Feb20 190412 62.51 62.51 62.51 62.51 +0.34 156 6,864 +2
Mar20 190412 62.15 62.15 62.15 62.15 +0.35 499 12,434 +50
Apr20 190412 61.78 61.78 61.78 61.78 +0.34 96 4,619 +13
May20 190412 61.43 61.43 61.43 61.43 +0.33 39 3,384 +6
Jun20 190412 61.26 61.26 61.00 61.11 +0.32 5,402 39,979 +1,039
Jul20 190412 60.75 60.75 60.75 60.75 +0.32 30 3,788 +20
Aug20 190412 60.42 60.42 60.42 60.42 +0.32 0 4,014 +0
Total Volume and Open Interest 298,633 624,400 +15,550
US Dollar Index(ICE)
Jun19 190412 96.800 96.815 96.365 96.598 -0.212 13,597 48,365 -1,115
Sep19 190412 96.145 96.145 95.840 96.073 -0.207 82 1,015 +3
Dec19 190412 95.400 95.558 95.400 95.558 -0.202 4 302 +3
Total Volume and Open Interest 13,683 49,736 -1,109
Australian Dollar(CME)
Jun19 190412 71.36 72.03 71.25 71.83 +0.55 104,509 146,004 +1,067
Sep19 190412 71.47 72.13 71.38 71.96 +0.55 174 640 -30
Dec19 190412 71.98 72.14 71.98 72.09 +0.54 5 203 +0
Total Volume and Open Interest 105,771 147,283 +707
British Pound(CME)
Jun19 190412 130.96 131.75 130.92 131.19 +0.20 74,079 138,897 -510
Sep19 190412 131.57 132.25 131.55 131.77 +0.20 199 822 -15
Dec19 190412 132.32 132.32 132.32 132.32 +0.20 3 286 +0
Total Volume and Open Interest 75,360 141,864 -661
Canadian Dollar(CME)
Jun19 190412 74.87 75.24 74.82 75.11 +0.25 58,855 139,324 -2,307
Sep19 190412 75.02 75.38 75.00 75.27 +0.25 85 3,343 -7
Dec19 190412 75.15 75.46 75.15 75.42 +0.26 23 2,082 +2
Mar20 190412 75.35 75.61 75.35 75.56 +0.26 3 200 +1
Total Volume and Open Interest 61,729 146,034 -3,510
Japanese Yen(CME)
Jun19 190412 90.01 90.07 89.66 89.67 -0.33 92,444 161,860 +758
Sep19 190412 90.58 90.59 90.32 90.32 -0.33 44 572 +1
Dec19 190412 90.97 90.97 90.97 90.97 -0.33 1 287 +1
Total Volume and Open Interest 93,782 166,206 +470
Swiss Franc(CME)
Jun19 190412 100.30 100.64 100.26 100.32 +0.07 27,429 76,626 +2,552
Sep19 190412 101.18 101.46 101.18 101.18 +0.07 13 47 -1
Dec19 190412 102.07 102.26 102.07 102.07 +0.08 0 19 +0
Total Volume and Open Interest 27,442 76,708 +2,551
EuroFX(CME)
Jun19 190412 113.16 113.86 113.16 113.57 +0.40 199,443 478,646 +401
Sep19 190412 114.05 114.71 114.05 114.44 +0.40 538 8,889 +28
Dec19 190412 115.20 115.57 115.17 115.30 +0.41 904 2,388 -660
Total Volume and Open Interest 202,302 494,556 -248
Mexican Peso(CME)
Apr19 190412 532.88 532.88 532.88 532.88 +2.75 0 39 +0
May19 190412 530.75 530.75 530.75 530.75 +2.88      
Total Volume and Open Interest 45,288 240,220 +5,544
Brazilian Real(CME)
May19 190412 257.85 258.80 255.70 257.35 -1.30 2,683 28,945 -299
Jun19 190412 257.60 258.25 255.20 256.75 -1.35 72 670 -19
Jul19 190412 256.15 256.15 255.50 256.15 -1.45 0 6 +0
Aug19 190412 255.50 255.50 254.55 255.50 -1.40      
Total Volume and Open Interest 2,755 29,621 -318
30-Year T-Bonds(CBOT)
Jun19 190412 147~280 148~020 146~260 146~290 -0~260 235,942 945,627 +4,045
Sep19 190412 146~160 147~120 146~070 146~080 -0~270 11 94 +10
Dec19 190412 145~150 145~150 145~150 145~150 -0~270 0 2 +0
Total Volume and Open Interest 235,953 945,723 +4,055
10-Year T-Notes(CBOT)
Jun19 190412 123~195 123~215 123~010 123~030 -0~150 1,349,148 3,966,418 +45,512
Sep19 190412 123~285 123~290 123~085 123~100 -0~160 1,270 3,207 +1,086
Dec19 190412 123~100 123~100 123~100 123~100 -0~160      
Total Volume and Open Interest 1,350,418 3,969,625 +46,598
5-Year T-Notes(CBOT)
Jun19 190412 115~152 115~162 115~044 115~056 -0~090 791,325 4,311,660 +38,939
Sep19 190412 115~194 115~194 115~074 115~084 -0~094 32,756 67,496 +25,574
Dec19 190412 115~084 115~084 115~084 115~084 -0~094      
Total Volume and Open Interest 824,081 4,379,156 +64,513
2 Year T-Notes(CBOT)
Jun19 190412 106~116 106~120 106~085 106~087 -0~026 392,201 3,419,178 +11,913
Sep19 190412 106~170 106~170 106~137 106~140 -0~033 26,099 131,282 +10,886
Dec19 190412 106~140 106~140 106~140 106~140 -0~033      
Total Volume and Open Interest 418,300 3,550,460 +22,799
Eurodollars(CME)
Jun19 190412 97.430 97.435 97.415 97.425 -0.015 246,986 1,441,151 -18,605
Sep19 190412 97.475 97.480 97.455 97.460 -0.020 254,313 1,377,720 -7,495
Dec19 190412 97.495 97.495 97.445 97.455 -0.040 337,168 1,668,881 +15,188
Mar20 190412 97.605 97.610 97.545 97.550 -0.060 268,709 1,074,523 +2,598
Jun20 190412 97.695 97.700 97.620 97.625 -0.070 292,693 1,128,452 +4,373
Sep20 190412 97.765 97.770 97.675 97.685 -0.075 245,008 910,287 -6,913
Dec20 190412 97.785 97.790 97.695 97.705 -0.080 247,116 1,065,859 +11,739
Mar21 190412 97.820 97.820 97.725 97.735 -0.080 199,009 656,130 -6,095
Jun21 190412 97.820 97.825 97.725 97.735 -0.080 140,000 559,966 +6,729
Sep21 190412 97.825 97.825 97.730 97.740 -0.080 103,142 463,917 +6,141
Dec21 190412 97.810 97.815 97.720 97.730 -0.075 99,583 530,384 +6,584
Mar22 190412 97.790 97.800 97.710 97.720 -0.070 93,438 375,502 +3,949
Jun22 190412 97.770 97.775 97.685 97.695 -0.070 73,051 286,049 -2,708
Sep22 190412 97.745 97.750 97.665 97.670 -0.070 35,625 200,122 +1,896
Dec22 190412 97.710 97.715 97.635 97.640 -0.065 32,157 176,234 +1,495
Mar23 190412 97.685 97.685 97.605 97.610 -0.065 36,496 107,846 +5,138
Jun23 190412 97.650 97.655 97.575 97.580 -0.060 19,435 70,471 +938
Sep23 190412 97.615 97.620 97.540 97.545 -0.060 17,650 78,906 -158
Total Volume and Open Interest 2,910,504 12,791,563 +8,449
Ultra T-Bond(CBOT)
Jun19 190412 164~23 165~01 163~10 163~16 -1~00 116,510 1,156,251 -2,499
Sep19 190412 164~02 165~18 163~31 164~02 -1~01 5,633 5,549 +5,468
Dec19 190412 164~14 164~14 164~14 164~14 -1~01      
Total Volume and Open Interest 122,143 1,161,800 +2,969
Ultra 10-Yr T-Note(CBOT)
Jun19 190412 131~275 131~310 131~030 131~060 -0~190 201,081 725,720 -8,513
Sep19 190412 131~195 132~105 131~195 131~195 -0~190 0 1 +0
Dec19 190412 131~195 131~195 131~195 131~195 -0~190      
Total Volume and Open Interest 201,081 725,721 -8,513
30 Day Federal Funds(CBOT)
Apr19 190412 97.590 97.592 97.590 97.590 unch 1,131 222,951 +63
May19 190412 97.595 97.595 97.590 97.595 unch 4,833 263,839 -1,118
Jun19 190412 97.600 97.605 97.600 97.600 -0.005 10,541 107,758 -2,448
Jul19 190412 97.620 97.620 97.615 97.615 -0.005 46,095 198,528 -2,407
Aug19 190412 97.630 97.630 97.620 97.625 -0.005 19,747 149,643 -1,625
Sep19 190412 97.645 97.645 97.635 97.640 -0.005 11,267 48,080 +709
Total Volume and Open Interest 239,093 1,778,353 +9,017
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 190412 189.58 190.08 186.48 186.68 -2.74 43,759 241,991 -1,768
Sep19 190412 185.70 185.70 185.16 185.16 -2.74 0 2,406 +666
Dec19 190412 184.18 184.18 184.18 184.18 -2.74      
Total Volume and Open Interest 43,759 244,397 -1,102
Euro-Bund(EUREX)
Jun19 190412 165.64 165.79 164.56 164.62 -0.96 583,756 1,880,163 -9,082
Sep19 190412 167.80 167.95 166.68 166.71 -1.06 138 34,024 +517
Dec19 190412 164.55 164.55 164.55 164.55 -0.96      
Total Volume and Open Interest 583,894 1,914,187 -8,565
Euro-Bobl(EUREX)
Jun19 190412 133.00 133.04 132.64 132.66 -0.34 460,606 1,376,716 -26,644
Sep19 190412 132.93 132.93 132.56 132.56 -0.35 26 6,148 +53
Dec19 190412 133.03 133.03 133.03 133.03 -0.34      
Total Volume and Open Interest 460,632 1,382,864 -26,591
Euro-Schatz(EUREX)
Jun19 190412 111.92 111.93 111.88 111.88 -0.04 303,201 1,836,449 -13,795
Sep19 190412 111.83 111.83 111.82 111.82 -0.05 717 6,504 +0
Dec19 190412 110.97 110.97 110.97 110.97 -0.04      
Total Volume and Open Interest 303,918 1,842,953 -13,795
3-Mth Euribor(EUREX)
Jun19 190412 100.305 100.305 100.305 100.305 -0.010 100 1,893 +0
Sep19 190412 100.310 100.310 100.310 100.310 -0.005 0 1,973 +0
Dec19 190412 100.310 100.310 100.310 100.310 -0.010 0 2,298 +0
Total Volume and Open Interest 100 11,027 -20
Long Gilt(LIFFE)
Jun19 190412 127~23 127~30 126~27 126~28 -0~25 149,811 665,780 +1,147
Sep19 190412 125~31 125~31 125~31 125~31 -0~25 0 57 +0
Total Volume and Open Interest 149,811 665,837 +1,147
3-Mth Short Sterling(LIFFE)
Jun19 190412 99.16 99.16 99.14 99.14 -0.01 40,020 456,579 -3,211
Sep19 190412 99.14 99.14 99.11 99.11 -0.02 34,543 543,007 +484
Dec19 190412 99.10 99.11 99.07 99.07 -0.03 47,705 624,562 +2,495
Mar20 190412 99.08 99.10 99.04 99.05 -0.03 39,937 442,037 +4,178
Jun20 190412 99.04 99.06 99.00 99.00 -0.05 42,251 432,067 +5,435
Sep20 190412 99.00 99.01 98.94 98.94 -0.06 35,806 346,371 -2,069
Total Volume and Open Interest 506,496 3,729,683 +14,129
3-Mth Euribor(LIFFE)
Jun19 190412 100.310 100.315 100.305 100.305 -0.005 42,372 646,231 -7,533
Sep19 190412 100.315 100.320 100.310 100.310 -0.005 76,362 645,274 -8,726
Dec19 190412 100.320 100.320 100.305 100.310 -0.010 117,349 653,612 +9,747
Total Volume and Open Interest 1,145,923 4,698,420 +10,036
3-Mth Aus T-Bills(SFE)
Jun19 190412 98.34 98.35 98.33 98.35 unch 30,160 223,111 -1,207
Sep19 190412 98.46 98.46 98.43 98.46 unch 28,691 311,434 +2,231
Dec19 190412 98.50 98.51 98.48 98.51 unch 42,742 318,744 +5,180
Mar20 190412 98.54 98.55 98.53 98.55 unch 22,425 240,030 +982
Jun20 190412 98.56 98.57 98.54 98.56 unch 9,093 173,211 -341
Sep20 190412 98.55 98.56 98.54 98.56 unch 7,510 117,135 +826
Dec20 190412 98.54 98.55 98.52 98.55 unch 10,997 80,566 +2,510
Mar21 190412 98.52 98.53 98.50 98.53 unch 1,916 35,682 +726
Jun21 190412 98.51 98.51 98.50 98.50 unch 310 3,482 +255
Sep21 190412 98.46 98.46 98.46 98.46 unch 200 881 -200
Total Volume and Open Interest 154,152 1,507,106 +10,889
10-Year Aus T-Bonds(SFE)
Jun19 190412 98.14 98.14 98.10 98.11 -0.03 155,945 1,280,484 +11,534
Sep19 190412 98.12 98.12 98.12 98.12 -0.03 0 21 +0
Total Volume and Open Interest 155,945 1,280,505 +11,534
3-Year Aus T-Bonds(SFE)
Jun19 190412 98.60 98.61 98.57 98.59 -0.01 258,201 1,359,964 +27,206
Sep19 190412 98.61 98.62 98.61 98.62 -0.01      
Total Volume and Open Interest 258,201 1,359,964 +27,206
Gold(CMX)
Apr19 190412 1293.4 1293.4 1289.2 1290.6 +2.0 66 291 -34
Jun19 190412 1295.8 1299.1 1293.2 1295.2 +1.9 218,880 339,178 +7,867
Aug19 190412 1302.0 1305.0 1299.8 1301.2 +1.9 5,553 50,073 -696
Oct19 190412 1308.0 1308.2 1306.3 1307.3 +2.1 199 4,995 +27
Dec19 190412 1314.2 1316.9 1312.0 1313.4 +2.1 2,083 35,974 -106
Feb20 190412 1320.2 1322.1 1318.0 1319.6 +2.2 1,103 12,115 +518
Apr20 190412 1325.6 1325.6 1325.6 1325.6 +2.5 58 7,002 +17
Jun20 190412 1333.2 1333.2 1331.4 1331.4 +2.5 75 1,992 +27
Aug20 190412 1336.6 1336.6 1336.6 1336.6 +2.9 6 27 +0
Oct20 190412 1341.4 1341.4 1341.4 1341.4 +2.9 1 3 +1
Dec20 190412 1346.3 1346.3 1346.3 1346.3 +2.9 0 1,244 +0
Feb21 190412 1351.1 1351.1 1351.1 1351.1 +2.9      
Total Volume and Open Interest 228,818 454,943 +7,404
Silver(CMX)
May19 190412 1492.0 1506.5 1490.0 1496.3 +9.6 63,273 111,570 -6,226
Jul19 190412 1500.5 1515.5 1499.0 1505.3 +9.6 14,141 64,961 +7,842
Sep19 190412 1510.0 1524.5 1509.5 1514.5 +9.5 2,175 10,376 +133
Dec19 190412 1523.5 1538.0 1522.5 1528.1 +9.7 2,744 20,192 +782
Mar20 190412 1538.5 1542.5 1538.5 1541.2 +9.7 332 2,304 +64
May20 190412 1550.0 1559.5 1550.0 1550.0 +10.2 6 950 +2
Jul20 190412 1557.7 1557.7 1557.7 1557.7 +10.2 0 409 +0
Total Volume and Open Interest 82,782 211,404 +2,620
Platinum(NYMEX)
Apr19 190412 893.2 893.2 893.2 893.2 +2.9 11 33 -34
Jul19 190412 896.8 907.8 895.4 898.5 +3.2 17,506 70,406 +917
Oct19 190412 905.1 913.4 901.1 904.2 +3.2 317 4,396 -96
Jan20 190412 909.6 915.7 907.6 909.5 +3.1 3 512 -3
Total Volume and Open Interest 17,853 75,398 +793
Palladium(NYMEX)
Jun19 190412 1342.10 1354.30 1335.80 1350.20 +17.60 2,283 19,607 -70
Sep19 190412 1334.50 1350.00 1332.40 1346.10 +17.90 137 2,233 +28
Dec19 190412 1338.20 1338.20 1337.20 1337.20 +17.70 25 1,080 +25
Total Volume and Open Interest 2,445 22,920 -17
Copper(CMX)
May19 190412 289.45 295.65 289.30 294.60 +5.90 62,895 89,967 -2,378
Jul19 190412 290.45 296.30 290.15 295.25 +5.70 19,946 74,901 +2,710
Sep19 190412 290.90 297.05 290.90 296.00 +5.60 8,892 35,156 +1,207
Dec19 190412 293.15 298.10 293.15 297.00 +5.45 5,392 35,143 +2,231
Mar20 190412 297.50 298.55 296.30 297.60 +5.35 703 4,968 +339
Total Volume and Open Interest 99,047 251,283 +4,655
E-mini DJIA Index(CBOT)
Jun19 190412 26153 26441 26141 26408 +275 132,461 80,912 +2,300
Sep19 190412 26166 26446 26157 26422 +278 122 536 +43
Dec19 190412 26376 26425 26356 26425 +275 0 23 +0
Mar20 190412 26462 26462 26462 26462 +276 0 1 +0
Total Volume and Open Interest 132,583 81,472 +2,343
S & P 500(CME)
Jun19 190412 2892.10 2915.00 2891.50 2912.50 +20.70 1,082 29,519 +1,081
Sep19 190412 2917.90 2917.90 2917.90 2917.90 +21.10 0 1 +0
Dec19 190412 2922.70 2922.70 2922.70 2922.70 +21.40 0 5 +0
Mar20 190412 2929.00 2929.00 2929.00 2929.00 +22.70      
Total Volume and Open Interest 1,082 29,525 +1,081
S & P 500 E-Mini(CME)
Jun19 190412 2892.00 2914.75 2890.75 2912.50 +20.75 972,310 2,549,282 +17,506
Sep19 190412 2897.00 2919.75 2896.50 2918.00 +21.25 1,281 20,166 +866
Dec19 190412 2902.00 2923.75 2901.75 2922.75 +21.50 405 4,553 +199
Mar20 190412 2920.00 2934.00 2920.00 2929.00 +22.75 52 3,255 +50
Total Volume and Open Interest 974,048 2,577,258 +18,621
NASDAQ 100 E-Mini(CME)
Jun19 190412 7617.00 7665.00 7611.00 7652.25 +35.00 332,696 202,943 +2,828
Sep19 190412 7644.25 7691.75 7641.50 7681.75 +35.50 167 854 -25
Dec19 190412 7713.75 7713.75 7682.75 7705.75 +36.25 6 18 +1
Total Volume and Open Interest 332,869 203,823 +2,804
S&P Midcap 400(CME) e-Mini
Jun19 190412 1951.50 1972.80 1951.40 1969.30 +14.40 11,400 63,717 +140
Sep19 190412 1972.00 1973.70 1972.00 1972.00 +14.30 0 110 +0
Dec19 190412 1975.80 1975.80 1975.80 1975.80 +14.30      
Total Volume and Open Interest 11,400 63,827 +140
Volatility Index(CBOE)
Apr19 190412 13.77 13.90 12.75 12.78 -1.05 59,172 91,687 -10,674
May19 190412 15.45 15.55 14.75 14.78 -0.75 50,269 196,956 +10,079
Jun19 190412 15.95 16.02 15.55 15.58 -0.44 23,518 38,608 +2,615
Jul19 190412 16.40 16.45 16.15 16.18 -0.25 13,021 30,543 +169
Total Volume and Open Interest 158,413 406,717 +3,548
S & P 600(CME)
Jun19 190412 970.30 970.30 970.30 970.30 +4.00      
Sep19 190412 970.90 970.90 970.90 970.90 +4.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190412 1582.20 1594.20 1581.00 1589.20 +7.30 104,757 437,711 +1,854
Sep19 190412 1590.00 1597.20 1588.60 1593.00 +7.00 12 190 +8
Dec19 190412 1595.00 1595.00 1595.00 1595.00 +8.10 0 1 +0
Total Volume and Open Interest 104,769 437,902 +1,862
Nikkei 225(CME)
Jun19 190412 21725 22095 21705 22070 +345 6,378 25,488 -670
Sep19 190412 22030 22030 22030 22030 +345 0 1 +0
Total Volume and Open Interest 6,378 25,489 -670
Nikkei 225(SGX)
Jun19 190412 21680 21865 21625 21840 +165 61,459 138,773 -710
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 190412 21705 22080 21685 22050 +340 26,643 59,074 -1,449
Sep19 190412 21740 22000 21740 21985 +340 0 13 +0
Dec19 190412 21670 21670 21670 21670 +335      
Total Volume and Open Interest 26,644 59,203 -1,449
Nikkei 225(CME) e-Mini Yen
Jun19 190412 21700 22050 21700 22050 +340 1 4 +0
Sep19 190412 21990 21990 21990 21990 +340      
Dec19 190412 21670 21670 21670 21670 +330      
Total Volume and Open Interest 1 4 +0
CAC 40(EURONEXT)
Apr19 190412 5485.5 5509.5 5469.0 5497.0 +17.0 67,016 298,941 -7,749
May19 190412 5424.5 5448.0 5408.5 5435.5 +17.0 723 21,341 +572
Jun19 190412 5351.5 5375.0 5343.5 5369.5 +18.0 126 43,648 +94
Total Volume and Open Interest 67,865 427,440 -7,083
Hang Seng Index(HKFE)
Apr19 190412 29821 29991 29706 29950 +129 196,077 128,010 +477
May19 190412 29660 29840 29498 29736 +126 1,211 2,458 +347
Jun19 190412 29571 29643 29395 29618 +129 777 13,846 -57
Total Volume and Open Interest 199,110 156,873 +1,348
DAX(EUREX)
Jun19 190412 11948.5 12059.0 11916.0 12025.0 +51.0 83,240 126,661 +4,843
Sep19 190412 11913.5 12033.0 11913.5 12011.5 +52.0 91 625 -7
Dec19 190412 11998.5 11998.5 11998.5 11998.5 +51.0 0 24 +0
Total Volume and Open Interest 83,331 127,310 +4,836
Mini-DAX(EUREX)
Jun19 190412 11965.0 12058.0 11916.0 12025.0 +51.0 35,464 15,269 +1,565
Sep19 190412 11940.0 12023.0 11913.0 12011.5 +52.0 52 307 +57
Dec19 190412 12001.0 12012.0 11998.5 11998.5 +51.0 1 52 +0
Total Volume and Open Interest 35,517 15,628 +1,622
DJ EuroSTOXX 50(EUREX)
Jun19 190412 3365 3382 3351 3375 +10 758,365 4,236,767 +9,415
Sep19 190412 3348 3369 3341 3363 +10 118 34,110 +7,619
Dec19 190412 3348 3348 3348 3348 +10 0 184,677 +5,051
Total Volume and Open Interest 758,483 4,469,620 +22,085
Swiss Market Index(EUREX)
Jun19 190412 9436 9436 9315 9345 -84 31,175 188,642 -1,896
Sep19 190412 9376 9376 9314 9314 -83 4 306 -3
Dec19 190412 9312 9312 9295 9295 -83 0 8 +0
Total Volume and Open Interest 31,179 188,956 -1,899
FT-SE 100(EURONEXT)
Jun19 190412 7377.00 7398.50 7357.50 7370.00 +8.00 79,949 696,042 +6,441
Sep19 190412 7298.50 7298.50 7298.50 7298.50 +8.00 10 2,229 +10
Dec19 190412 7261.00 7261.00 7261.00 7261.00 +8.00 0 1,002 +0
Total Volume and Open Interest 79,959 699,273 +6,451
SPI 200(SFE)
Jun19 190412 6185.0 6238.0 6178.0 6236.0 +51.0 30,805 356,492 +1,579
Sep19 190412 6167.0 6167.0 6167.0 6167.0 +51.0 5 2,842 +0
Dec19 190412 6148.0 6148.0 6148.0 6148.0 +51.0 0 2,037 +0
Total Volume and Open Interest 30,810 364,465 +1,577
FTSE MIB(ISE)
Jun19 190412 21155.00 21375.00 21095.00 21314.00 +139.00 14,636 101,443 -5,554
Sep19 190412 21005.00 21215.00 20975.00 21179.00 +131.00 41 793 -16
Dec19 190412 21047.00 21047.00 21047.00 21047.00 +129.00 6 66 +2
Total Volume and Open Interest 14,683 102,303 -5,568
KOSPI 200(KFE)
Jun19 190412 290.00 290.35 289.45 289.45 +1.15 189,575 328,010 +5,289
Sep19 190412 290.80 290.80 289.90 289.90 +1.15 268 6,358 -15
Dec19 190412 288.95 289.40 288.05 289.40 +0.15 0 31,217 +0
Total Volume and Open Interest 189,846 389,267 +6,352
GSCI(CME)
Apr19 190412 452.05 452.75 451.00 451.30 +3.10 2,741 3,014 -2,681
May19 190412 452.15 453.85 451.90 452.45 +3.15 3,021 10,610 +3,002
Jun19 190412 452.95 452.95 452.95 452.95 +3.10      
Total Volume and Open Interest 5,762 13,624 +321
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!