Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 15, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190415 895.00 902.00 894.75 898.75 +3.50 98,642 242,526 -11,174
Jul19 190415 908.75 915.75 908.50 912.50 +3.75 68,577 287,619 +19,454
Aug19 190415 914.25 920.75 913.75 918.00 +3.75 6,762 25,856 -151
Sep19 190415 920.00 925.25 919.75 922.25 +3.50 3,104 11,348 -780
Nov19 190415 927.75 934.25 927.50 931.00 +3.25 15,198 137,866 +2,366
Jan20 190415 937.75 944.00 937.75 940.50 +3.00 1,643 16,553 +326
Mar20 190415 943.75 950.00 943.50 946.50 +2.75 937 32,585 +254
May20 190415 953.50 956.50 951.75 953.50 +3.00 56 5,732 +8
Jul20 190415 963.00 965.75 961.50 962.75 +3.00 174 8,608 +43
Aug20 190415 964.75 964.75 964.75 964.75 +2.50 0 153 +0
Sep20 190415 963.25 963.25 963.25 963.25 +1.75 0 83 +0
Nov20 190415 963.00 969.50 963.00 965.75 +2.00 132 4,703 +47
Jan21 190415 971.25 971.25 971.25 971.25 +1.75 0 9 +0
Mar21 190415 971.25 971.25 971.25 971.25 +1.75 0 14 +0
Total Volume and Open Interest 195,225 773,754 +10,393
Soybean Meal(CBOT)
May19 190415 307.90 311.80 307.70 311.00 +3.10 73,554 119,613 -15,161
Jul19 190415 311.40 315.50 311.30 314.70 +3.10 56,719 167,971 +11,405
Aug19 190415 312.70 316.60 312.70 315.80 +2.90 5,533 24,185 +181
Sep19 190415 314.70 318.00 314.70 317.20 +2.70 3,019 20,002 +364
Oct19 190415 316.90 319.30 316.90 318.40 +2.60 1,090 18,843 +241
Dec19 190415 318.20 321.90 318.20 321.10 +2.50 10,131 64,807 +1,718
Jan20 190415 320.20 323.00 320.20 322.30 +2.50 866 7,947 +256
Mar20 190415 320.50 323.30 320.50 322.60 +2.40 259 13,101 -17
May20 190415 323.50 324.00 322.10 323.30 +2.40 80 8,093 +15
Jul20 190415 325.30 325.40 323.60 324.30 +2.10 209 3,562 +21
Total Volume and Open Interest 151,992 451,172 -936
Soybean Oil(CBOT)
May19 190415 28.93 29.01 28.76 28.81 -0.14 76,064 104,278 -12,717
Jul19 190415 29.24 29.32 29.08 29.11 -0.17 64,746 174,255 +7,760
Aug19 190415 29.42 29.47 29.24 29.27 -0.17 8,343 32,710 +1,009
Sep19 190415 29.57 29.63 29.40 29.43 -0.17 3,670 25,283 -947
Oct19 190415 29.75 29.77 29.54 29.57 -0.17 711 13,049 +216
Dec19 190415 30.01 30.06 29.82 29.85 -0.19 14,145 94,083 +1,379
Jan20 190415 30.30 30.31 30.08 30.10 -0.19 932 10,889 +590
Mar20 190415 30.59 30.61 30.38 30.41 -0.18 127 12,992 +20
May20 190415 30.81 30.81 30.70 30.71 -0.20 18 3,083 +10
Jul20 190415 31.18 31.21 31.01 31.02 -0.20 37 1,591 +6
Total Volume and Open Interest 168,793 475,240 -2,674
Canola(WCE)
May19 190415 455.9 457.8 455.3 455.7 -0.6 20,397 63,684 -11,210
Jul19 190415 464.2 465.9 463.1 463.7 -0.9 15,570 76,373 +2,040
Nov19 190415 474.5 477.0 474.0 475.0 unch 2,233 35,841 +935
Jan20 190415 481.7 483.4 481.0 481.4 -0.1 58 5,230 +26
Mar20 190415 486.3 488.2 485.4 486.4 +0.1 41 1,132 +20
Total Volume and Open Interest 38,304 182,692 -8,188
Corn(CBOT)
May19 190415 361.25 364.25 361.00 362.75 +1.75 264,730 484,092 -38,997
Jul19 190415 369.75 373.00 369.50 371.50 +2.00 230,164 634,652 +49,343
Sep19 190415 378.25 380.75 378.00 379.50 +2.00 38,303 197,800 +465
Dec19 190415 389.50 391.75 389.00 390.75 +1.75 40,666 285,704 +1,251
Mar20 190415 403.50 405.50 403.00 404.50 +1.50 4,475 83,145 +606
May20 190415 411.25 413.00 410.75 412.25 +1.50 611 13,682 +120
Jul20 190415 416.50 419.00 416.00 418.00 +1.25 2,804 34,692 +793
Sep20 190415 412.50 413.50 411.75 413.00 +1.25 199 5,433 +28
Dec20 190415 415.25 417.25 415.00 416.25 +0.75 3,507 26,849 +1,188
Mar21 190415 423.25 425.00 423.25 424.25 +0.50 67 387 +65
Total Volume and Open Interest 585,656 1,767,889 +14,952
Wheat(CBOT)
May19 190415 463.75 464.00 457.75 459.50 -5.00 78,538 126,422 -17,764
Jul19 190415 467.25 467.50 461.25 463.25 -5.25 70,688 210,057 +21,104
Sep19 190415 474.25 474.25 469.25 471.25 -4.00 18,904 66,411 +3,583
Dec19 190415 490.50 490.50 486.00 488.25 -3.25 7,799 59,148 -271
Mar20 190415 503.25 505.50 502.00 504.25 -2.00 1,315 10,686 +160
May20 190415 509.75 513.50 509.50 513.00 -1.25 355 3,543 +30
Total Volume and Open Interest 177,756 483,947 +6,828
Wheat(KCBT)
May19 190415 434.25 434.75 426.50 427.25 -7.00 39,041 85,073 -15,085
Jul19 190415 440.50 441.25 432.50 433.50 -7.75 39,460 143,519 +10,078
Sep19 190415 450.25 450.75 443.50 444.00 -8.00 8,275 43,704 +1,630
Dec19 190415 473.50 473.50 466.75 467.25 -7.50 4,945 33,490 +174
Mar20 190415 491.25 492.00 487.25 487.75 -5.75 474 6,667 +77
May20 190415 501.00 502.25 498.75 499.75 -5.50 309 2,719 +24
Jul20 190415 510.00 510.75 507.50 508.75 -5.00 41 1,584 +27
Total Volume and Open Interest 92,545 317,796 -3,075
Wheat(MGE)
May19 190415 531.25 537.25 530.50 531.75 +0.50 3,629 19,324 -736
Jul19 190415 536.50 540.00 534.25 535.00 -1.25 3,543 23,724 +1,641
Sep19 190415 546.25 547.50 541.00 542.25 -3.00 594 9,884 +53
Dec19 190415 560.00 561.50 555.50 557.00 -3.00 458 6,327 -52
Mar20 190415 576.25 576.25 570.00 571.75 -3.00 485 3,220 +98
May20 190415 584.25 584.25 579.25 579.25 -5.00 184 844 +119
Total Volume and Open Interest 8,893 63,356 +1,123
Oats(CBOT)
May19 190415 285.75 289.75 285.50 289.25 +2.00 243 2,950 -88
Jul19 190415 275.00 278.50 273.75 277.75 +2.50 240 2,040 +56
Sep19 190415 266.75 268.50 266.75 268.50 +1.50 4 89 -1
Dec19 190415 256.25 259.00 256.25 259.00 +1.00 34 951 +12
Total Volume and Open Interest 521 6,063 -21
Rough Rice(CBOT)
May19 190415 10.49 10.62 10.38 10.56 +0.10 710 4,715 -329
Jul19 190415 10.64 10.78 10.56 10.77 +0.16 600 2,946 +410
Sep19 190415 10.84 10.85 10.84 10.85 +0.16 0 99 +0
Nov19 190415 10.88 10.88 10.88 10.88 +0.15 0 20 +0
Total Volume and Open Interest 1,310 7,786 +81
Live Cattle(CME)
Apr19 190415 127.000 127.000 126.035 126.300 -0.250 5,550 20,004 -2,178
Jun19 190415 121.635 121.930 121.035 121.480 +0.030 35,070 196,162 -113
Aug19 190415 118.330 118.635 117.830 118.330 +0.130 18,483 104,926 +1,423
Oct19 190415 119.135 119.350 118.535 119.050 +0.015 13,719 79,721 +2,135
Dec19 190415 122.785 122.950 122.230 122.730 unch 7,338 31,513 +1,292
Feb20 190415 124.650 125.000 124.200 124.785 +0.185 1,524 7,373 +261
Total Volume and Open Interest 82,628 446,341 +3,220
Feeder Cattle(CME)
Apr19 190415 145.435 145.850 145.130 145.685 +0.250 1,129 3,090 -433
May19 190415 150.650 151.150 149.700 151.035 +0.535 5,975 15,664 -605
Aug19 190415 158.785 159.330 157.880 159.150 +0.450 6,584 20,538 +1,179
Sep19 190415 159.830 160.500 158.985 160.330 +0.545 2,303 5,357 +440
Oct19 190415 159.785 160.435 159.050 160.285 +0.535 872 4,960 +230
Nov19 190415 159.380 160.000 158.900 159.900 +0.320 582 1,173 +70
Jan20 190415 157.500 157.785 157.035 157.735 +0.435 359 1,109 +191
Total Volume and Open Interest 17,940 52,112 +1,138
Lean Hogs(CME)
May19 190415 90.135 90.600 88.750 90.080 +0.480 616 3,250 -174
Jun19 190415 99.050 99.400 97.430 98.300 -0.200 29,633 81,057 -367
Jul19 190415 102.000 102.300 100.350 101.550 +0.200 10,469 34,184 +612
Aug19 190415 102.000 102.385 100.680 101.785 +0.400 12,357 34,134 +368
Oct19 190415 93.400 93.950 92.180 93.500 +0.320 12,523 59,142 +1,620
Dec19 190415 86.400 87.750 85.200 87.250 +1.215 9,110 40,656 +780
Feb20 190415 85.450 87.080 84.730 86.730 +1.550 3,110 14,672 +484
Apr20 190415 85.000 86.900 84.830 86.800 +1.900 1,685 10,954 +27
Total Volume and Open Interest 83,006 294,004 +2,896
Class III Milk(CME)
Apr19 190415 15.92 15.94 15.89 15.89 -0.03 114 3,400 -53
May19 190415 15.80 15.85 15.63 15.65 -0.13 283 3,972 +56
Jun19 190415 15.83 15.89 15.71 15.74 -0.09 173 3,224 +21
Jul19 190415 16.14 16.14 16.03 16.05 -0.07 83 2,197 +45
Aug19 190415 16.36 16.38 16.29 16.31 -0.02 63 1,552 +3
Sep19 190415 16.52 16.55 16.48 16.50 -0.01 29 2,003 +14
Oct19 190415 16.51 16.55 16.50 16.50 -0.01 6 1,409 +0
Nov19 190415 16.47 16.48 16.40 16.41 +0.01 15 1,376 +6
Dec19 190415 16.32 16.33 16.28 16.28 +0.05 3 1,278 +0
Jan20 190415 15.99 16.00 15.99 15.99 unch 1 91 +0
Feb20 190415 15.96 15.96 15.96 15.96 unch 1 84 +0
Mar20 190415 15.97 15.97 15.97 15.97 unch 1 103 +0
Apr20 190415 16.09 16.09 16.09 16.09 unch 0 47 +0
Total Volume and Open Interest 776 20,960 +96
Cocoa(ICE)
May19 190415 2419 2445 2402 2406 -18 11,038 9,269 -5,869
Jul19 190415 2400 2421 2379 2396 -11 29,235 98,901 +4,146
Sep19 190415 2413 2430 2392 2409 -6 10,000 48,270 +1,220
Dec19 190415 2407 2430 2395 2415 +1 8,058 38,035 +532
Mar20 190415 2404 2424 2397 2414 +3 5,630 28,087 -361
May20 190415 2420 2428 2402 2418 +2 773 15,183 +98
Jul20 190415 2426 2434 2409 2424 +2 686 3,844 -15
Total Volume and Open Interest 68,539 249,452 +943
Coffee "C"(ICE)
May19 190415 90.00 91.70 89.85 91.40 +1.00 62,750 64,256 -14,781
Jul19 190415 92.55 94.20 92.35 93.90 +0.95 73,424 145,875 +22,246
Sep19 190415 95.10 96.70 94.95 96.40 +0.85 20,854 55,366 +1,230
Dec19 190415 99.10 100.55 98.85 100.30 +0.85 8,751 39,337 +1,472
Mar20 190415 102.90 104.25 102.70 104.10 +0.85 3,132 17,018 +132
May20 190415 105.65 106.60 105.10 106.50 +0.80 1,015 15,213 +9
Total Volume and Open Interest 171,641 353,029 +10,689
Orange Juice(ICE)
May19 190415 106.75 111.45 106.50 109.85 +3.15 1,166 9,781 -509
Jul19 190415 108.90 113.05 108.80 111.60 +2.80 961 7,769 +431
Sep19 190415 113.00 115.65 112.40 114.60 +2.55 254 1,690 +53
Nov19 190415 116.10 118.75 116.10 117.80 +2.30 137 780 +25
Jan20 190415 120.70 120.70 120.70 120.70 +2.15 90 240 -2
Mar20 190415 123.70 123.70 123.70 123.70 +2.10 89 170 -3
Total Volume and Open Interest 2,882 20,902 +108
Sugar #11(ICE)
May19 190415 12.74 12.79 12.64 12.66 -0.11 107,398 161,443 -32,054
Jul19 190415 12.88 12.96 12.76 12.79 -0.13 97,434 345,220 +22,529
Oct19 190415 13.17 13.26 13.09 13.11 -0.12 24,928 178,350 -1,765
Mar20 190415 14.00 14.09 13.94 13.98 -0.10 7,553 120,962 +1,995
May20 190415 14.16 14.17 14.04 14.11 -0.07 1,514 30,254 +394
Jul20 190415 14.24 14.24 14.17 14.20 -0.07 639 21,482 +283
Oct20 190415 14.37 14.37 14.37 14.37 -0.06 120 25,020 +0
Mar21 190415 14.92 14.92 14.92 14.92 -0.07 0 6,952 +0
Total Volume and Open Interest 239,586 893,742 -8,618
London Cocoa(LCE)
May19 190415 1835 1837 1805 1815 -20 6,373 51,608 -1,695
Jul19 190415 1767 1767 1738 1744 -19 13,382 47,406 -563
Sep19 190415 1736 1740 1716 1724 -15 6,831 45,021 -110
Dec19 190415 1732 1732 1710 1720 -12 5,673 62,721 +218
Mar20 190415 1729 1730 1709 1717 -12 4,978 34,542 +139
May20 190415 1728 1728 1712 1718 -11 1,590 19,845 +95
Jul20 190415 1733 1733 1724 1724 -10 1,234 10,048 +8
Total Volume and Open Interest 40,825 283,583 -2,069
London Sugar(LCE)
May19 190415 330.20 331.20 327.90 329.80 +0.20 8,282 5,206 -3,291
Aug19 190415 337.20 340.00 336.10 336.90 -0.40 9,558 49,435 +212
Oct19 190415 343.90 346.50 342.20 342.70 -2.20 2,465 19,064 +236
Dec19 190415 355.20 357.00 353.50 354.00 -2.60 2,179 11,539 +1,190
Mar20 190415 367.90 369.00 365.50 366.00 -3.00 1,645 7,174 +258
Total Volume and Open Interest 24,659 95,273 -1,351
Cotton(ICE)
May19 190415 78.14 78.43 75.70 76.49 -1.62 26,656 33,176 -10,833
Jul19 190415 78.77 79.15 76.30 77.04 -1.82 24,841 88,747 +4,938
Oct19 190415 75.80 76.09 75.80 76.09 -2.59 0 22 +0
Dec19 190415 77.06 77.46 75.26 75.88 -1.31 7,319 80,926 +2,583
Mar20 190415 77.53 77.70 75.80 76.25 -1.28 626 9,942 +154
May20 190415 77.42 77.47 76.09 76.16 -1.22 68 530 +8
Total Volume and Open Interest 59,774 216,476 -2,980
Lumber(CME)
May19 190415 347.0 353.6 343.2 348.0 -0.7 239 1,845 -24
Jul19 190415 349.9 355.3 346.1 350.4 -0.1 129 1,138 +67
Sep19 190415 354.5 357.3 354.0 355.2 +0.4 12 162 +5
Nov19 190415 350.5 350.5 350.5 350.5 +0.4 2 31 +1
Total Volume and Open Interest 382 3,176 +49
Crude Oil(NYM)
May19 190415 63.76 63.84 63.03 63.40 -0.49 760,504 218,311 -38,731
Jun19 190415 63.90 63.96 63.20 63.56 -0.46 279,406 366,012 +24,186
Jul19 190415 64.02 64.04 63.32 63.67 -0.43 120,741 211,705 +9,067
Aug19 190415 64.01 64.01 63.36 63.70 -0.38 77,949 127,316 +5,757
Sep19 190415 63.66 63.86 63.32 63.65 -0.31 62,945 167,412 +4,543
Oct19 190415 63.50 63.67 63.17 63.51 -0.25 22,318 97,547 -359
Nov19 190415 63.25 63.42 62.98 63.32 -0.19 26,234 69,100 +220
Dec19 190415 63.12 63.18 62.65 63.06 -0.15 98,460 203,224 +1,741
Jan20 190415 62.69 62.81 62.39 62.76 -0.11 17,623 56,859 -1,388
Feb20 190415 62.11 62.44 62.09 62.42 -0.09 5,069 33,004 +113
Mar20 190415 62.06 62.12 61.70 62.08 -0.07 15,756 42,102 +1,315
Apr20 190415 61.41 61.78 61.41 61.74 -0.04 4,952 21,597 +679
May20 190415 61.22 61.42 61.11 61.42 -0.01 3,518 23,011 +670
Jun20 190415 61.05 61.18 60.76 61.13 +0.02 30,506 83,641 +4,328
Jul20 190415 60.79 60.79 60.52 60.79 +0.04 2,570 20,277 +1,011
Aug20 190415 60.43 60.48 60.27 60.48 +0.06 1,286 11,058 +243
Total Volume and Open Interest 1,576,014 2,078,578 +16,499
e-miNY Crude Oil(NYM)
May19 190415 63.775 63.850 63.025 63.400 -0.500 14,770 1,797 +74
Jun19 190415 63.950 63.950 63.200 63.550 -0.475 480 447 +44
Jul19 190415 64.000 64.000 63.400 63.675 -0.425 49 280 -8
Aug19 190415 63.750 63.750 63.625 63.700 -0.375 3 93 +1
Sep19 190415 64.000 64.000 63.500 63.650 -0.300 2 107 +1
Oct19 190415 63.500 63.500 63.500 63.500 -0.250 0 26 +0
Nov19 190415 63.300 63.325 63.100 63.325 -0.175 16 63 +12
Dec19 190415 63.150 63.150 62.900 63.050 -0.150 28 154 +3
Jan20 190415 62.750 62.750 62.600 62.750 -0.125 0 34 +0
Feb20 190415 62.425 62.425 62.425 62.425 -0.075 0 21 +0
Total Volume and Open Interest 15,349 3,136 +126
NY Harbor ULSD(NYM)
May19 190415 207.07 207.07 204.64 206.10 -0.97 65,381 77,995 -7,693
Jun19 190415 207.28 207.28 204.93 206.29 -0.99 53,730 93,419 +12,171
Jul19 190415 207.68 207.72 205.56 206.83 -1.02 20,005 50,746 +4,638
Aug19 190415 208.28 208.45 206.30 207.53 -1.03 12,123 22,396 +1,380
Sep19 190415 208.75 209.12 207.26 208.51 -0.99 9,482 30,670 +198
Oct19 190415 208.52 209.88 208.42 209.41 -0.97 3,294 18,006 +124
Nov19 190415 209.33 210.29 208.94 210.16 -0.95 2,898 12,564 +439
Dec19 190415 211.65 211.65 209.46 210.70 -0.95 8,010 36,167 +683
Jan20 190415 210.33 211.42 210.08 211.13 -0.91 1,003 11,064 +148
Feb20 190415 210.89 210.89 210.08 210.89 -0.85 507 8,720 +71
Mar20 190415 209.64 210.28 208.89 210.08 -0.78 219 6,062 -19
Apr20 190415 208.22 208.59 208.12 208.59 -0.71 186 3,345 +23
May20 190415 207.44 207.44 207.44 207.44 -0.64 177 1,924 +7
Jun20 190415 206.79 206.85 205.36 206.63 -0.58 703 8,810 -325
Total Volume and Open Interest 178,612 397,443 +11,829
RBOB Gasoline(NYM)
May19 190415 202.96 203.00 200.45 201.18 -2.52 89,385 91,956 -7,052
Jun19 190415 200.50 200.59 198.38 199.11 -2.12 80,704 118,913 +8,203
Jul19 190415 197.68 198.14 196.38 197.11 -1.86 43,545 61,862 -142
Aug19 190415 195.50 195.89 194.24 194.95 -1.66 31,963 38,926 +876
Sep19 190415 192.95 193.01 191.48 192.20 -1.49 22,552 44,126 -323
Oct19 190415 178.20 178.67 177.29 178.02 -1.26 12,141 26,812 +1,182
Nov19 190415 174.23 175.10 174.09 174.77 -1.13 5,581 13,609 +70
Dec19 190415 172.41 173.15 171.73 172.60 -1.03 8,372 27,438 +296
Jan20 190415 171.16 172.09 170.99 171.88 -0.88 1,007 9,609 -81
Feb20 190415 171.79 172.22 171.79 172.22 -0.76 530 2,253 +62
Total Volume and Open Interest 296,762 442,032 +3,445
e-miNY RBOB Gasoline(NYM)
May19 190415 201.18 201.18 201.18 201.18 -2.52 0 1 +0
Jun19 190415 199.11 199.11 199.11 199.11 -2.12      
Jul19 190415 197.11 197.11 197.11 197.11 -1.86      
Aug19 190415 194.95 194.95 194.95 194.95 -1.66      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190415 2.646 2.653 2.585 2.590 -0.070 161,210 150,819 -13,769
Jun19 190415 2.689 2.695 2.630 2.633 -0.071 92,605 200,287 +15,335
Jul19 190415 2.749 2.753 2.692 2.696 -0.068 60,906 147,668 +10,032
Aug19 190415 2.777 2.781 2.720 2.723 -0.066 19,407 71,493 +1,397
Sep19 190415 2.768 2.773 2.714 2.717 -0.065 19,783 141,861 -2,162
Oct19 190415 2.794 2.797 2.740 2.743 -0.063 22,011 99,028 +1,727
Nov19 190415 2.867 2.869 2.818 2.821 -0.056 11,758 63,782 +677
Dec19 190415 3.018 3.023 2.975 2.979 -0.051 9,370 69,982 +1,357
Jan20 190415 3.103 3.105 3.056 3.061 -0.051 9,790 53,452 +1,631
Feb20 190415 3.029 3.031 3.007 3.010 -0.047 1,554 20,942 -8
Mar20 190415 2.911 2.911 2.880 2.884 -0.045 4,301 36,237 +631
Apr20 190415 2.643 2.644 2.617 2.620 -0.026 5,245 39,138 +794
May20 190415 2.597 2.601 2.587 2.590 -0.022 930 25,152 -53
Jun20 190415 2.624 2.624 2.615 2.618 -0.022 1,017 13,464 -61
Jul20 190415 2.648 2.653 2.645 2.648 -0.021 811 10,754 +89
Aug20 190415 2.651 2.657 2.648 2.652 -0.020 323 9,284 +98
Total Volume and Open Interest 423,643 1,233,531 +18,498
Brent Crude Oil(ICE)
Jun19 190415 71.55 71.60 70.78 71.18 -0.37 278,088 403,761 -25,851
Jul19 190415 71.10 71.10 70.32 70.74 -0.32 156,032 344,928 +7,907
Aug19 190415 70.70 70.70 69.95 70.36 -0.29 76,447 163,740 +2,648
Sep19 190415 70.13 70.26 69.61 70.03 -0.25 59,618 185,257 +897
Oct19 190415 69.98 69.98 69.30 69.74 -0.20 36,265 112,019 +4,293
Nov19 190415 69.66 69.67 69.05 69.49 -0.17 30,891 125,049 -363
Dec19 190415 69.35 69.37 68.77 69.22 -0.14 100,072 248,762 +2,280
Jan20 190415 68.77 69.05 68.51 68.95 -0.11 11,094 58,307 -278
Feb20 190415 68.71 68.78 68.25 68.69 -0.08 6,639 45,242 +318
Mar20 190415 68.18 68.44 68.18 68.44 -0.06 5,572 40,182 +1,156
Apr20 190415 68.19 68.19 68.19 68.19 -0.03 1,944 24,371 +325
May20 190415 67.93 67.93 67.93 67.93 -0.02 1,448 21,717 +142
Jun20 190415 67.41 67.73 67.28 67.66 unch 22,793 94,174 -485
Jul20 190415 67.42 67.42 67.42 67.42 +0.01 585 16,466 -205
Total Volume and Open Interest 829,113 2,261,684 -4,883
Gas Oil(ICE)
May19 190415 632.25 632.75 626.50 629.75 -3.25 82,682 137,836 -9,827
Jun19 190415 634.25 636.00 628.50 631.50 -3.75 72,569 150,902 +9,055
Jul19 190415 636.75 637.25 631.25 633.75 -4.00 29,916 94,390 +4,211
Aug19 190415 639.25 639.25 633.50 636.25 -4.00 14,746 49,730 +313
Sep19 190415 641.75 642.25 636.25 638.75 -4.00 17,242 66,153 +3,589
Oct19 190415 645.00 645.00 639.25 641.75 -4.25 7,254 54,152 +216
Nov19 190415 643.25 644.00 640.00 642.00 -4.00 4,966 28,626 +1,025
Dec19 190415 644.25 644.25 638.75 641.25 -4.00 19,080 112,675 -270
Jan20 190415 643.00 643.00 639.00 640.75 -3.75 1,737 26,905 -361
Feb20 190415 641.00 641.50 638.00 640.00 -3.75 1,232 24,700 -44
Total Volume and Open Interest 262,088 922,555 +596
Ethanol(CBOT)
May19 190415 1.333 1.338 1.321 1.335 +0.005 314 830 -63
Jun19 190415 1.350 1.351 1.336 1.346 +0.002 153 483 +26
Jul19 190415 1.354 1.358 1.350 1.355 unch 3 88 -1
Aug19 190415 1.358 1.358 1.358 1.358 -0.002 1 8 -1
Sep19 190415 1.353 1.353 1.353 1.353 -0.002 0 14 +0
Oct19 190415 1.345 1.345 1.345 1.345 -0.002 0 6 +0
Nov19 190415 1.345 1.345 1.345 1.345 -0.002      
Dec19 190415 1.371 1.371 1.371 1.371 -0.002 0 20 +0
Total Volume and Open Interest 471 1,449 -39
WTI Crude Oil(ICE)
May19 190415 63.81 63.81 63.03 63.40 -0.49 36,103 35,584 -1,172
Jun19 190415 63.94 63.94 63.20 63.56 -0.46 54,828 118,972 -1,210
Jul19 190415 63.94 63.95 63.33 63.67 -0.43 38,302 57,823 +779
Aug19 190415 63.84 63.94 63.37 63.70 -0.38 24,835 29,561 +800
Sep19 190415 63.75 63.83 63.33 63.65 -0.31 15,787 46,383 -111
Oct19 190415 63.39 63.64 63.18 63.51 -0.25 9,740 26,569 +319
Nov19 190415 63.35 63.43 62.96 63.32 -0.19 7,489 13,962 +1,512
Dec19 190415 63.07 63.16 62.69 63.06 -0.15 21,417 116,578 +2,127
Jan20 190415 62.67 62.76 62.56 62.76 -0.11 1,795 7,995 +108
Feb20 190415 62.42 62.42 62.42 62.42 -0.09 551 7,091 +227
Mar20 190415 62.08 62.08 62.08 62.08 -0.07 818 12,390 -44
Apr20 190415 61.74 61.74 61.74 61.74 -0.04 500 4,906 +287
May20 190415 61.42 61.42 61.42 61.42 -0.01 93 3,389 +5
Jun20 190415 61.07 61.18 60.81 61.13 +0.02 5,301 40,680 +701
Jul20 190415 60.79 60.79 60.79 60.79 +0.04 14 3,797 +9
Aug20 190415 60.48 60.48 60.48 60.48 +0.06 57 4,064 +50
Total Volume and Open Interest 224,430 629,566 +5,166
US Dollar Index(ICE)
Jun19 190415 96.580 96.580 96.405 96.555 -0.043 10,058 50,548 +2,183
Sep19 190415 95.950 96.045 95.890 96.030 -0.043 169 1,129 +114
Dec19 190415 95.395 95.515 95.395 95.515 -0.043 4 302 +0
Total Volume and Open Interest 10,231 52,033 +2,297
Australian Dollar(CME)
Jun19 190415 71.89 71.92 71.74 71.83 unch 86,408 142,878 -3,126
Sep19 190415 71.97 72.04 71.89 71.96 unch 43 644 +4
Dec19 190415 72.10 72.10 72.06 72.10 +0.01 0 203 +0
Total Volume and Open Interest 86,901 144,314 -2,969
British Pound(CME)
Jun19 190415 131.19 131.62 131.17 131.39 +0.20 79,761 141,550 +2,653
Sep19 190415 131.92 132.15 131.92 131.97 +0.20 117 794 -28
Dec19 190415 132.52 132.52 132.52 132.52 +0.20 32 260 -26
Total Volume and Open Interest 80,857 144,587 +2,723
Canadian Dollar(CME)
Jun19 190415 75.14 75.32 74.79 74.86 -0.25 68,206 145,016 +5,692
Sep19 190415 75.24 75.45 75.00 75.02 -0.25 92 3,422 +79
Dec19 190415 75.59 75.60 75.15 75.18 -0.24 35 2,081 -1
Mar20 190415 75.39 75.39 75.30 75.33 -0.23 28 204 +4
Total Volume and Open Interest 71,196 154,052 +8,018
Japanese Yen(CME)
Jun19 190415 89.75 89.82 89.65 89.72 +0.05 103,772 172,691 +10,831
Sep19 190415 90.40 90.41 90.35 90.37 +0.05 127 592 +20
Dec19 190415 91.02 91.02 91.02 91.02 +0.05 2 287 +0
Total Volume and Open Interest 105,352 176,152 +9,946
Swiss Franc(CME)
Jun19 190415 100.38 100.50 100.12 100.16 -0.16 22,566 77,257 +631
Sep19 190415 101.09 101.34 101.00 101.02 -0.16 11 52 +5
Dec19 190415 102.05 102.16 101.91 101.91 -0.16 0 19 +0
Total Volume and Open Interest 22,577 77,344 +636
EuroFX(CME)
Jun19 190415 113.64 113.82 113.58 113.64 +0.07 135,586 478,071 -575
Sep19 190415 114.55 114.64 114.47 114.51 +0.07 230 8,864 -25
Dec19 190415 115.37 115.51 115.32 115.37 +0.07 138 2,399 +11
Total Volume and Open Interest 137,324 493,950 -606
Mexican Peso(CME)
Apr19 190415 531.00 531.00 531.00 531.00 -1.88 0 39 +0
May19 190415 527.13 527.13 527.13 527.13 -3.63      
Total Volume and Open Interest 42,541 243,189 +2,969
Brazilian Real(CME)
May19 190415 256.45 258.80 256.45 258.15 +0.80 1,783 28,530 -415
Jun19 190415 257.40 258.10 256.30 257.60 +0.85 6 670 +0
Jul19 190415 256.30 257.10 255.85 257.10 +0.95 0 6 +0
Aug19 190415 256.40 256.40 255.20 256.40 +0.90      
Total Volume and Open Interest 1,789 29,206 -415
30-Year T-Bonds(CBOT)
Jun19 190415 146~260 147~050 146~220 147~020 +0~050 238,146 945,767 +140
Sep19 190415 146~110 146~140 146~030 146~130 +0~050 52 107 +13
Dec19 190415 145~200 145~200 145~200 145~200 +0~050 0 2 +0
Total Volume and Open Interest 238,198 945,876 +153
10-Year T-Notes(CBOT)
Jun19 190415 123~015 123~065 122~310 123~050 +0~020 1,142,422 4,005,519 +39,101
Sep19 190415 123~075 123~135 123~065 123~120 +0~020 500 3,589 +382
Dec19 190415 123~120 123~120 123~120 123~120 +0~020      
Total Volume and Open Interest 1,142,922 4,009,108 +39,483
5-Year T-Notes(CBOT)
Jun19 190415 115~050 115~072 115~030 115~062 +0~004 608,536 4,333,317 +21,657
Sep19 190415 115~092 115~102 115~060 115~090 +0~004 23,263 84,525 +17,029
Dec19 190415 115~090 115~090 115~090 115~090 +0~004      
Total Volume and Open Interest 631,799 4,417,842 +38,686
2 Year T-Notes(CBOT)
Jun19 190415 106~086 106~094 106~080 106~087 unch 291,641 3,415,495 -3,683
Sep19 190415 106~134 106~141 106~130 106~141 +0~001 10,946 136,349 +5,067
Dec19 190415 106~141 106~141 106~141 106~141 +0~001      
Total Volume and Open Interest 302,587 3,551,844 +1,384
Eurodollars(CME)
Jun19 190415 97.425 97.425 97.415 97.420 -0.005 222,555 1,405,989 -35,162
Sep19 190415 97.460 97.465 97.445 97.455 -0.005 204,712 1,376,770 -950
Dec19 190415 97.455 97.460 97.430 97.455 unch 233,586 1,684,044 +15,163
Mar20 190415 97.545 97.555 97.525 97.555 +0.005 229,717 1,078,771 +4,248
Jun20 190415 97.620 97.635 97.600 97.630 +0.005 226,042 1,136,673 +8,221
Sep20 190415 97.675 97.695 97.655 97.690 +0.005 198,104 925,469 +15,182
Dec20 190415 97.695 97.715 97.675 97.710 +0.005 187,002 1,063,321 -2,538
Mar21 190415 97.725 97.745 97.700 97.735 unch 139,180 657,295 +1,165
Jun21 190415 97.730 97.745 97.705 97.735 unch 84,136 565,267 +5,301
Sep21 190415 97.735 97.750 97.710 97.740 unch 87,067 473,655 +9,738
Dec21 190415 97.730 97.740 97.700 97.725 -0.005 67,475 533,210 +2,826
Mar22 190415 97.710 97.730 97.690 97.715 -0.005 68,275 379,128 +3,626
Jun22 190415 97.685 97.705 97.670 97.690 -0.005 45,677 283,435 -2,614
Sep22 190415 97.670 97.680 97.645 97.670 unch 39,844 198,781 -1,341
Dec22 190415 97.635 97.650 97.620 97.640 unch 23,168 174,926 -1,308
Mar23 190415 97.615 97.625 97.595 97.610 unch 25,125 103,667 -4,179
Jun23 190415 97.580 97.590 97.560 97.580 unch 15,399 70,369 -102
Sep23 190415 97.545 97.555 97.530 97.550 +0.005 14,565 79,019 +113
Total Volume and Open Interest 2,248,652 12,825,415 +33,852
Ultra T-Bond(CBOT)
Jun19 190415 163~10 163~27 163~05 163~24 +0~08 129,115 1,155,465 -786
Sep19 190415 164~00 164~10 163~26 164~10 +0~08 8,145 12,873 +7,324
Dec19 190415 164~22 164~22 164~22 164~22 +0~08      
Total Volume and Open Interest 137,260 1,168,338 +6,538
Ultra 10-Yr T-Note(CBOT)
Jun19 190415 131~035 131~105 131~010 131~095 +0~035 149,466 731,100 +5,380
Sep19 190415 131~230 131~230 131~230 131~230 +0~035 0 1 +0
Dec19 190415 131~230 131~230 131~230 131~230 +0~035      
Total Volume and Open Interest 149,466 731,101 +5,380
30 Day Federal Funds(CBOT)
Apr19 190415 97.590 97.592 97.590 97.590 unch 47,024 212,987 -9,964
May19 190415 97.595 97.595 97.590 97.595 unch 45,403 244,035 -19,804
Jun19 190415 97.600 97.605 97.595 97.600 unch 12,274 103,461 -4,297
Jul19 190415 97.620 97.620 97.605 97.610 -0.005 50,353 196,356 -2,172
Aug19 190415 97.625 97.625 97.615 97.620 -0.005 20,098 153,404 +3,761
Sep19 190415 97.640 97.640 97.630 97.635 -0.005 6,186 48,626 +546
Total Volume and Open Interest 296,752 1,760,000 -18,353
Japanese Govt Bonds(SGX)
Jun19 190415 152.74 152.75 152.58 152.60 -0.32 897 18,258 -85
Sep19 190415 152.59 152.59 152.59 152.59 -0.32      
Dec19 190415 152.59 152.59 152.59 152.59 -0.32      
Total Volume and Open Interest 897 18,258 -85
Euro-Buxl(EUREX)
Jun19 190415 186.60 186.96 185.34 186.30 -0.38 31,373 247,205 +5,214
Sep19 190415 184.12 184.78 184.12 184.78 -0.38 666 2,994 +588
Dec19 190415 183.80 183.80 183.80 183.80 -0.38      
Total Volume and Open Interest 32,039 250,199 +5,802
Euro-Bund(EUREX)
Jun19 190415 164.59 164.76 164.33 164.66 +0.04 510,179 2,034,564 +154,401
Sep19 190415 166.67 166.83 166.40 166.73 +0.02 1,027 46,131 +12,107
Dec19 190415 164.59 164.59 164.59 164.59 +0.04      
Total Volume and Open Interest 511,206 2,080,695 +166,508
Euro-Bobl(EUREX)
Jun19 190415 132.66 132.71 132.58 132.69 +0.03 339,705 1,385,854 +9,138
Sep19 190415 132.58 132.58 132.58 132.58 +0.02 53 6,147 -1
Dec19 190415 133.06 133.06 133.06 133.06 +0.03      
Total Volume and Open Interest 339,758 1,392,001 +9,137
Euro-Schatz(EUREX)
Jun19 190415 111.88 111.89 111.86 111.88 +0.00 215,223 1,837,607 +1,158
Sep19 190415 111.82 111.82 111.82 111.82 +0.00 18 6,556 +52
Dec19 190415 110.98 110.98 110.98 110.98 +0.01      
Total Volume and Open Interest 215,241 1,844,163 +1,210
3-Mth Euribor(EUREX)
Jun19 190415 100.310 100.310 100.310 100.310 +0.005 0 1,893 +0
Sep19 190415 100.315 100.315 100.315 100.315 +0.005 28 1,945 -28
Dec19 190415 100.315 100.315 100.315 100.315 +0.005 0 2,298 +0
Total Volume and Open Interest 61 10,987 -40
Long Gilt(LIFFE)
Jun19 190415 126~31 126~32 126~20 126~27 -0~01 166,072 665,620 -160
Sep19 190415 125~30 125~30 125~30 125~30 -0~01 0 57 +0
Total Volume and Open Interest 166,072 665,677 -160
3-Mth Short Sterling(LIFFE)
Jun19 190415 99.14 99.15 99.14 99.15 +0.01 61,162 472,465 +15,886
Sep19 190415 99.12 99.12 99.11 99.11 -0.00 73,117 551,056 +8,049
Dec19 190415 99.07 99.07 99.06 99.07 -0.00 80,634 621,480 -3,082
Mar20 190415 99.04 99.05 99.04 99.04 -0.01 50,293 432,908 -9,129
Jun20 190415 99.00 99.00 98.99 99.00 -0.01 49,651 432,393 +326
Sep20 190415 98.94 98.95 98.93 98.94 -0.00 38,820 344,077 -2,294
Total Volume and Open Interest 664,053 3,739,667 +9,984
3-Mth Euribor(LIFFE)
Jun19 190415 100.310 100.315 100.305 100.310 +0.005 41,119 633,103 -13,128
Sep19 190415 100.310 100.315 100.310 100.310 unch 36,316 640,959 -4,315
Dec19 190415 100.310 100.315 100.305 100.310 unch 68,289 656,870 +3,258
Total Volume and Open Interest 511,385 4,695,546 -2,874
3-Mth Aus T-Bills(SFE)
Jun19 190415 98.35 98.35 98.32 98.34 -0.01 30,490 214,766 -8,345
Sep19 190415 98.45 98.45 98.41 98.44 -0.02 25,303 309,426 -2,008
Dec19 190415 98.50 98.50 98.46 98.49 -0.02 26,075 317,281 -1,463
Mar20 190415 98.55 98.55 98.49 98.52 -0.03 6,950 241,254 +1,224
Jun20 190415 98.56 98.56 98.50 98.53 -0.03 6,875 174,380 +1,169
Sep20 190415 98.55 98.56 98.49 98.52 -0.04 6,271 117,533 +398
Dec20 190415 98.54 98.54 98.48 98.51 -0.04 5,086 78,791 -1,775
Mar21 190415 98.53 98.53 98.45 98.48 -0.05 1,395 36,063 +381
Jun21 190415 98.45 98.45 98.45 98.45 -0.05 61 3,462 -20
Sep21 190415 98.45 98.45 98.40 98.40 -0.06 250 1,131 +250
Total Volume and Open Interest 108,777 1,496,899 -10,207
10-Year Aus T-Bonds(SFE)
Jun19 190415 98.11 98.13 98.02 98.04 -0.07 113,727 1,273,532 -6,952
Sep19 190415 98.06 98.06 98.05 98.05 -0.07 0 21 +0
Total Volume and Open Interest 113,727 1,273,553 -6,952
3-Year Aus T-Bonds(SFE)
Jun19 190415 98.58 98.60 98.52 98.54 -0.04 162,390 1,354,012 -5,952
Sep19 190415 98.60 98.60 98.60 98.60 -0.02      
Total Volume and Open Interest 162,390 1,354,012 -5,952
Gold(CMX)
Apr19 190415 1284.8 1287.3 1282.3 1286.8 -3.8 420 566 +275
Jun19 190415 1294.0 1295.2 1285.3 1291.3 -3.9 324,740 331,482 -7,696
Aug19 190415 1300.5 1301.1 1291.4 1297.4 -3.8 4,334 49,912 -161
Oct19 190415 1303.0 1304.4 1298.6 1303.4 -3.9 573 4,896 -99
Dec19 190415 1312.3 1312.3 1303.6 1309.4 -4.0 1,720 35,906 -68
Feb20 190415 1318.7 1318.7 1310.3 1315.6 -4.0 116 12,148 +33
Apr20 190415 1324.8 1324.8 1316.3 1321.6 -4.0 63 7,032 +30
Jun20 190415 1321.9 1327.5 1321.9 1327.5 -3.9 36 1,987 -5
Aug20 190415 1328.4 1332.7 1328.4 1332.7 -3.9 0 27 +0
Oct20 190415 1337.5 1337.5 1337.5 1337.5 -3.9 1 3 +0
Dec20 190415 1342.4 1342.4 1342.4 1342.4 -3.9 1 1,244 +0
Feb21 190415 1347.2 1347.2 1347.2 1347.2 -3.9      
Total Volume and Open Interest 333,510 447,425 -7,518
Silver(CMX)
May19 190415 1493.0 1499.0 1479.5 1497.5 +1.2 106,243 107,832 -3,738
Jul19 190415 1503.5 1507.5 1488.0 1506.2 +0.9 21,997 74,679 +9,718
Sep19 190415 1509.5 1517.0 1498.0 1515.4 +0.9 2,509 10,810 +434
Dec19 190415 1523.0 1530.0 1511.5 1529.0 +0.9 3,641 22,122 +1,930
Mar20 190415 1533.0 1542.5 1529.5 1542.4 +1.2 168 2,364 +60
May20 190415 1551.2 1551.2 1551.2 1551.2 +1.2 68 989 +39
Jul20 190415 1558.9 1558.9 1558.9 1558.9 +1.2 2 411 +2
Total Volume and Open Interest 134,816 219,843 +8,439
Platinum(NYMEX)
Apr19 190415 890.2 890.2 890.2 890.2 -3.0 8 11 -22
Jul19 190415 896.0 898.3 882.5 894.5 -4.0 25,191 69,063 -1,343
Oct19 190415 901.0 902.4 888.4 900.1 -4.1 332 4,482 +86
Jan20 190415 905.1 905.6 894.7 905.6 -3.9 7 517 +5
Total Volume and Open Interest 25,554 74,119 -1,279
Palladium(NYMEX)
Jun19 190415 1349.40 1349.60 1332.80 1334.70 -15.50 4,659 19,106 -501
Sep19 190415 1340.10 1340.80 1329.80 1331.00 -15.10 431 2,350 +117
Dec19 190415 1331.90 1337.90 1324.00 1324.00 -13.20 0 1,080 +0
Total Volume and Open Interest 5,090 22,536 -384
Copper(CMX)
May19 190415 294.55 294.75 291.65 293.50 -1.10 71,012 85,636 -4,331
Jul19 190415 295.15 295.45 292.35 294.25 -1.00 23,122 77,185 +2,284
Sep19 190415 295.90 296.00 293.15 295.10 -0.90 7,055 35,574 +418
Dec19 190415 296.85 296.85 294.35 296.25 -0.75 5,279 37,757 +2,614
Mar20 190415 297.35 297.35 295.10 297.00 -0.60 326 5,061 +93
Total Volume and Open Interest 108,087 252,685 +1,402
E-mini DJIA Index(CBOT)
Jun19 190415 26406 26476 26317 26373 -35 156,461 80,424 -488
Sep19 190415 26414 26481 26343 26387 -35 51 552 +16
Dec19 190415 26463 26470 26353 26393 -32 0 23 +0
Mar20 190415 26429 26485 26429 26429 -33 0 1 +0
Total Volume and Open Interest 156,512 81,000 -472
S & P 500(CME)
Jun19 190415 2911.00 2913.80 2901.00 2909.50 -3.00 1,904 30,465 +946
Sep19 190415 2906.50 2916.00 2906.50 2915.00 -2.90 0 1 +0
Dec19 190415 2919.70 2919.70 2919.70 2919.70 -3.00 0 5 +0
Mar20 190415 2926.00 2926.00 2926.00 2926.00 -3.00      
Total Volume and Open Interest 1,904 30,471 +946
S & P 500 E-Mini(CME)
Jun19 190415 2912.00 2914.50 2900.50 2909.50 -3.00 968,649 2,541,473 -7,809
Sep19 190415 2919.00 2919.75 2906.00 2915.00 -3.00 584 20,229 +63
Dec19 190415 2921.00 2924.25 2911.75 2919.75 -3.00 279 4,542 -11
Mar20 190415 2926.00 2926.00 2926.00 2926.00 -3.00 102 3,257 +2
Total Volume and Open Interest 969,614 2,569,503 -7,755
NASDAQ 100 E-Mini(CME)
Jun19 190415 7654.00 7659.00 7598.75 7647.75 -4.50 340,950 203,675 +732
Sep19 190415 7682.50 7689.00 7630.00 7677.50 -4.25 123 868 +14
Dec19 190415 7701.00 7701.00 7660.25 7701.00 -4.75 5 18 +0
Total Volume and Open Interest 341,078 204,569 +746
S&P Midcap 400(CME) e-Mini
Jun19 190415 1969.90 1973.80 1961.60 1966.00 -3.30 9,253 63,703 -14
Sep19 190415 1968.50 1974.50 1968.40 1968.50 -3.50 0 110 +0
Dec19 190415 1972.30 1972.30 1972.30 1972.30 -3.50      
Total Volume and Open Interest 9,253 63,813 -14
Volatility Index(CBOE)
Apr19 190415 12.85 13.41 12.55 12.58 -0.20 81,959 78,427 -13,260
May19 190415 14.85 15.22 14.55 14.68 -0.10 76,013 215,314 +18,358
Jun19 190415 15.55 15.83 15.35 15.48 -0.10 25,066 39,618 +1,010
Jul19 190415 16.16 16.37 15.99 16.13 -0.05 12,623 32,571 +2,028
Total Volume and Open Interest 208,045 417,980 +11,263
S & P 600(CME)
Jun19 190415 966.60 966.60 966.60 966.60 -3.70      
Sep19 190415 967.30 967.30 967.30 967.30 -3.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190415 1590.10 1593.50 1577.30 1583.70 -5.50 92,385 439,125 +1,414
Sep19 190415 1595.50 1596.20 1581.80 1587.80 -5.20 6 189 -1
Dec19 190415 1589.10 1589.10 1589.10 1589.10 -5.90 0 1 +0
Total Volume and Open Interest 92,391 439,315 +1,413
Nikkei 225(CME)
Jun19 190415 22075 22240 22055 22160 +90 6,070 25,676 +188
Sep19 190415 22120 22195 22120 22120 +90 0 1 +0
Total Volume and Open Interest 6,070 25,677 +188
Nikkei 225(SGX)
Jun19 190415 21840 22225 21815 22175 +335 65,671 139,089 +316
Sep19 190415 21815 22135 21815 22135 +505 12 174 +3
Dec19 190415 21975 21975 21975 21975 +505 0 4,622 +0
Total Volume and Open Interest 61,477 161,263 -703
Nikkei 225 Mini(JPX)
Jun19 190415 21835 22225 21830 22180 +510 663,051 343,272 +4,573
Sep19 190415 21780 22165 21775 22110 +470 11,309 8,425 +87
Dec19 190415 21620 21985 21610 21940 +510 235 1,955 -28
Total Volume and Open Interest 740,148 488,439 +3,272
Nikkei 225(JPX)
Jun19 190415 21830 22230 21830 22180 +510 46,222 278,246 +1,940
Sep19 190415 21790 22150 21790 22110 +470 223 5,239 +8
Dec19 190415 21770 21940 21770 21940 +510 6 37,851 -303
Total Volume and Open Interest 46,480 397,369 +2,376
Nikkei 225(CME) Yen
Jun19 190415 22070 22220 22040 22145 +95 28,505 58,494 -580
Sep19 190415 22085 22155 22075 22080 +95 0 13 +0
Dec19 190415 21755 21755 21755 21755 +85      
Total Volume and Open Interest 28,507 58,623 -580
Nikkei 225(CME) e-Mini Yen
Jun19 190415 22070 22210 22070 22150 +100 0 4 +0
Sep19 190415 22080 22080 22080 22080 +90      
Dec19 190415 21760 21760 21760 21760 +90      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Apr19 190415 5504.5 5517.5 5496.0 5507.5 +10.5 102,498 300,053 +1,112
May19 190415 5446.0 5456.0 5434.5 5446.0 +10.5 28,548 47,844 +26,503
Jun19 190415 5380.0 5389.0 5369.5 5380.5 +11.0 12,895 56,172 +12,524
Total Volume and Open Interest 143,941 467,579 +40,139
Hang Seng Index(HKFE)
Apr19 190415 29978 30336 29767 29825 -125 225,472 126,088 -1,922
May19 190415 29773 30120 29560 29614 -122 1,017 2,578 +120
Jun19 190415 29651 30000 29450 29500 -118 599 14,075 +229
Total Volume and Open Interest 227,444 155,225 -1,648
DAX(EUREX)
Jun19 190415 12032.0 12061.5 12006.0 12046.5 +21.5 100,399 126,914 +253
Sep19 190415 12037.5 12037.5 11999.0 12033.0 +21.5 27 722 +97
Dec19 190415 12020.0 12020.0 12020.0 12020.0 +21.5 0 24 +0
Total Volume and Open Interest 100,426 127,660 +350
Mini-DAX(EUREX)
Jun19 190415 12040.0 12062.0 12005.0 12046.5 +21.5 43,901 15,178 -91
Sep19 190415 12018.0 12040.0 11995.0 12033.0 +21.5 94 261 -46
Dec19 190415 12020.0 12020.0 12020.0 12020.0 +21.5 1 52 +0
Total Volume and Open Interest 43,996 15,491 -137
DJ EuroSTOXX 50(EUREX)
Jun19 190415 3381 3385 3371 3378 +3 858,900 4,255,203 +18,436
Sep19 190415 3368 3370 3360 3367 +4 11,176 34,167 +57
Dec19 190415 3350 3352 3350 3352 +4 5,052 186,677 +2,000
Total Volume and Open Interest 875,128 4,490,113 +20,493
Swiss Market Index(EUREX)
Jun19 190415 9370 9444 9354 9414 +69 31,419 189,580 +938
Sep19 190415 9383 9383 9383 9383 +69 1 309 +3
Dec19 190415 9363 9363 9363 9363 +68 0 6 -2
Total Volume and Open Interest 31,420 189,895 +939
FT-SE 100(EURONEXT)
Jun19 190415 7392.50 7392.50 7362.50 7379.00 +9.00 99,462 698,523 +2,481
Sep19 190415 7307.50 7307.50 7307.50 7307.50 +9.00 4 2,229 +0
Dec19 190415 7270.00 7270.00 7270.00 7270.00 +9.00 0 1,002 +0
Total Volume and Open Interest 99,466 701,754 +2,481
SPI 200(SFE)
Jun19 190415 6234.0 6248.0 6219.0 6240.0 +4.0 33,969 357,138 +646
Sep19 190415 6171.0 6171.0 6171.0 6171.0 +4.0 1 2,842 +0
Dec19 190415 6152.0 6152.0 6152.0 6152.0 +4.0 0 2,037 +0
Total Volume and Open Interest 34,743 365,883 +1,418
FTSE MIB(ISE)
Jun19 190415 21380.00 21460.00 21305.00 21363.00 +49.00 22,893 105,960 +4,517
Sep19 190415 21240.00 21320.00 21175.00 21228.00 +49.00 49 832 +39
Dec19 190415 21160.00 21160.00 21020.00 21093.00 +46.00 8 69 +3
Total Volume and Open Interest 22,950 106,862 +4,559
KOSPI 200(KFE)
Jun19 190415 290.80 290.80 290.50 290.75 +1.30 240,531 328,116 +106
Sep19 190415 291.00 291.20 291.00 291.20 +1.30 180 6,547 +189
Dec19 190415 291.50 291.50 291.50 291.50 +2.10 4 31,216 -1
Total Volume and Open Interest 240,717 389,562 +295
GSCI(CME)
May19 190415 450.60 451.00 449.15 449.90 -2.55 2,419 13,014 +2,404
Jun19 190415 450.40 450.40 450.40 450.40 -2.55      
Jul19 190415 451.40 451.40 451.40 451.40        
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