Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190416 898.25 899.00 886.25 888.00 -10.75 82,118 232,341 -10,185
Jul19 190416 911.75 912.75 900.00 901.75 -10.75 51,805 290,891 +3,272
Aug19 190416 917.25 918.00 905.75 907.50 -10.50 6,416 26,848 +992
Sep19 190416 922.50 922.50 910.50 912.25 -10.00 1,511 11,608 +260
Nov19 190416 930.50 931.00 919.50 921.00 -10.00 14,327 138,636 +770
Jan20 190416 940.25 940.50 929.25 931.00 -9.50 1,415 16,711 +158
Mar20 190416 945.75 946.25 935.75 937.50 -9.00 1,163 32,808 +223
May20 190416 950.50 950.75 943.00 944.75 -8.75 656 5,892 +160
Jul20 190416 961.75 961.75 952.25 954.00 -8.75 290 8,705 +97
Aug20 190416 956.00 956.00 956.00 956.00 -8.75 0 153 +0
Sep20 190416 954.25 954.25 954.25 954.25 -9.00 0 83 +0
Nov20 190416 964.00 964.00 955.00 957.00 -8.75 69 4,742 +39
Jan21 190416 959.50 962.75 959.50 962.75 -8.50 0 9 +0
Mar21 190416 962.75 962.75 962.75 962.75 -8.50 0 14 +0
Total Volume and Open Interest 159,770 769,540 -4,214
Soybean Meal(CBOT)
May19 190416 311.00 311.40 306.00 306.50 -4.50 49,286 110,118 -9,495
Jul19 190416 314.50 315.00 309.60 310.10 -4.60 34,907 174,497 +6,526
Aug19 190416 315.60 315.90 310.90 311.40 -4.40 5,535 24,578 +393
Sep19 190416 317.10 317.40 312.50 312.90 -4.30 1,746 20,181 +179
Oct19 190416 318.40 318.50 313.70 314.10 -4.30 664 18,941 +98
Dec19 190416 320.80 321.20 316.40 316.70 -4.40 9,043 64,881 +74
Jan20 190416 322.30 322.40 317.70 318.00 -4.30 720 8,002 +55
Mar20 190416 322.50 322.60 317.90 318.20 -4.40 745 13,549 +448
May20 190416 323.30 323.40 319.00 319.10 -4.20 126 8,072 -21
Jul20 190416 324.60 324.70 320.20 320.40 -3.90 315 3,598 +36
Total Volume and Open Interest 103,525 449,642 -1,530
Soybean Oil(CBOT)
May19 190416 28.75 28.79 28.59 28.72 -0.09 32,051 99,386 -4,892
Jul19 190416 29.04 29.09 28.90 29.02 -0.09 23,372 177,738 +3,483
Aug19 190416 29.20 29.23 29.05 29.17 -0.10 4,874 32,532 -178
Sep19 190416 29.40 29.40 29.22 29.33 -0.10 901 25,397 +114
Oct19 190416 29.50 29.54 29.36 29.47 -0.10 449 13,232 +183
Dec19 190416 29.79 29.82 29.65 29.76 -0.09 6,992 95,383 +1,300
Jan20 190416 30.07 30.07 29.91 30.02 -0.08 792 11,269 +380
Mar20 190416 30.30 30.37 30.21 30.33 -0.08 438 13,025 +33
May20 190416 30.67 30.67 30.53 30.65 -0.06 69 3,152 +69
Jul20 190416 30.98 30.98 30.84 30.94 -0.08 16 1,604 +13
Total Volume and Open Interest 69,958 475,748 +508
Canola(WCE)
May19 190416 455.7 457.0 453.3 454.5 -1.2 16,646 59,198 -4,486
Jul19 190416 463.1 464.7 461.6 462.2 -1.5 15,138 80,407 +4,034
Nov19 190416 475.3 476.3 473.1 473.9 -1.1 2,849 36,207 +366
Jan20 190416 481.8 483.2 479.5 480.6 -0.8 233 5,309 +79
Mar20 190416 487.2 488.9 485.5 486.2 -0.2 46 1,135 +3
Total Volume and Open Interest 34,924 182,690 -2
Corn(CBOT)
May19 190416 362.50 362.50 357.25 359.00 -3.75 95,871 473,670 -10,422
Jul19 190416 371.25 371.25 366.25 367.75 -3.75 92,338 652,194 +17,542
Sep19 190416 379.00 379.25 374.25 376.00 -3.50 24,824 200,634 +2,834
Dec19 190416 390.25 390.50 386.00 387.50 -3.25 27,538 288,246 +2,542
Mar20 190416 404.00 404.25 400.25 401.50 -3.00 4,188 83,913 +768
May20 190416 411.75 411.75 407.75 409.25 -3.00 617 13,902 +220
Jul20 190416 417.00 417.75 413.50 415.50 -2.50 3,033 35,325 +633
Sep20 190416 412.50 412.50 410.00 411.25 -1.75 353 5,611 +178
Dec20 190416 414.75 415.50 413.00 415.00 -1.25 2,642 27,759 +910
Mar21 190416 423.00 423.00 422.00 423.00 -1.25 23 410 +23
Total Volume and Open Interest 251,572 1,783,219 +15,330
Wheat(CBOT)
May19 190416 458.75 460.25 442.25 445.00 -14.50 64,972 118,242 -8,180
Jul19 190416 462.25 463.75 446.00 448.50 -14.75 56,979 212,811 +2,754
Sep19 190416 470.50 471.75 454.25 456.50 -14.75 13,270 68,027 +1,616
Dec19 190416 488.00 488.75 472.25 474.25 -14.00 4,963 59,580 +432
Mar20 190416 504.00 504.25 489.50 491.50 -12.75 782 10,807 +121
May20 190416 508.25 508.25 499.25 501.75 -11.25 167 3,549 +6
Total Volume and Open Interest 141,362 480,788 -3,159
Wheat(KCBT)
May19 190416 427.00 428.25 414.25 417.00 -10.25 22,807 76,871 -8,202
Jul19 190416 433.00 434.25 420.00 422.50 -11.00 25,241 150,321 +6,802
Sep19 190416 444.75 444.75 430.50 432.25 -11.75 6,807 45,427 +1,723
Dec19 190416 467.00 468.00 454.00 455.50 -11.75 2,837 33,758 +268
Mar20 190416 486.00 488.25 475.50 477.00 -10.75 553 6,806 +139
May20 190416 494.50 496.00 488.25 489.75 -10.00 187 2,718 -1
Jul20 190416 506.00 506.00 497.50 499.00 -9.75 158 1,617 +33
Total Volume and Open Interest 58,590 318,558 +762
Wheat(MGE)
May19 190416 531.75 532.25 520.50 527.25 -4.50 3,679 17,957 -1,367
Jul19 190416 535.00 535.75 524.50 530.50 -4.50 3,985 24,769 +1,045
Sep19 190416 542.75 543.00 534.75 537.00 -5.25 1,184 10,039 +155
Dec19 190416 557.00 557.00 550.00 551.75 -5.25 323 6,313 -14
Mar20 190416 570.25 570.25 565.00 566.75 -5.00 259 3,289 +69
May20 190416 577.50 577.50 575.25 575.50 -3.75 47 857 +13
Total Volume and Open Interest 9,477 63,257 -99
Oats(CBOT)
May19 190416 289.00 297.75 287.00 294.75 +5.50 417 2,927 -23
Jul19 190416 278.00 279.00 276.00 278.00 +0.25 333 2,151 +111
Sep19 190416 268.25 268.25 268.25 268.25 -0.25 0 89 +0
Dec19 190416 256.75 261.00 256.00 259.50 +0.50 25 964 +13
Total Volume and Open Interest 775 6,164 +101
Rough Rice(CBOT)
May19 190416 10.61 10.64 10.48 10.52 -0.04 823 4,345 -370
Jul19 190416 10.77 10.82 10.69 10.72 -0.05 668 3,306 +360
Sep19 190416 10.90 10.90 10.80 10.81 -0.04 2 100 +1
Nov19 190416 10.85 10.85 10.85 10.85 -0.03 1 21 +1
Total Volume and Open Interest 1,494 7,778 -8
Live Cattle(CME)
Apr19 190416 126.800 127.580 126.400 127.150 +0.850 11,051 16,719 -3,285
Jun19 190416 122.000 122.980 121.535 122.450 +0.970 20,348 196,733 +571
Aug19 190416 118.800 119.600 118.385 119.330 +1.000 10,548 105,322 +396
Oct19 190416 119.300 120.230 119.080 119.930 +0.880 8,419 81,025 +1,304
Dec19 190416 122.800 123.750 122.135 123.450 +0.720 2,813 32,118 +605
Feb20 190416 124.785 125.800 124.400 125.535 +0.750 658 7,541 +168
Total Volume and Open Interest 54,045 446,150 -191
Feeder Cattle(CME)
Apr19 190416 145.600 145.850 145.350 145.685 unch 1,148 3,168 +78
May19 190416 151.000 152.235 150.630 151.200 +0.165 4,196 15,544 -120
Aug19 190416 159.250 160.535 158.950 160.200 +1.050 4,916 21,162 +624
Sep19 190416 160.285 161.485 160.050 161.300 +0.970 1,392 5,562 +205
Oct19 190416 160.400 161.500 160.000 161.300 +1.015 914 5,145 +185
Nov19 190416 160.000 161.185 159.700 161.000 +1.100 407 1,282 +109
Jan20 190416 158.000 158.600 157.650 158.600 +0.865 86 1,122 +13
Total Volume and Open Interest 13,068 53,207 +1,095
Lean Hogs(CME)
May19 190416 90.500 91.230 88.450 88.980 -1.100 669 3,174 -76
Jun19 190416 99.035 99.035 96.100 97.135 -1.165 22,226 81,964 +907
Jul19 190416 102.100 102.350 99.480 101.180 -0.370 7,056 34,010 -174
Aug19 190416 102.230 102.850 100.285 102.000 +0.215 11,265 34,759 +625
Oct19 190416 93.650 94.730 92.600 94.230 +0.730 8,306 59,697 +555
Dec19 190416 87.450 89.050 87.135 88.535 +1.285 6,694 41,620 +964
Feb20 190416 86.830 88.980 86.680 88.700 +1.970 2,284 14,816 +144
Apr20 190416 86.950 88.900 86.500 88.885 +2.085 684 10,903 -51
Total Volume and Open Interest 59,826 285,338 -8,666
Class III Milk(CME)
Apr19 190416 15.92 15.95 15.90 15.95 +0.06 66 3,389 -11
May19 190416 15.61 15.70 15.55 15.63 -0.02 262 3,965 -7
Jun19 190416 15.70 15.81 15.66 15.80 +0.06 171 3,211 -13
Jul19 190416 16.01 16.08 16.00 16.07 +0.02 85 2,233 +36
Aug19 190416 16.30 16.36 16.26 16.35 +0.04 37 1,557 +5
Sep19 190416 16.50 16.55 16.48 16.55 +0.05 16 1,998 -5
Oct19 190416 16.52 16.53 16.50 16.53 +0.03 4 1,413 +4
Nov19 190416 16.40 16.45 16.40 16.45 +0.04 4 1,378 +2
Dec19 190416 16.28 16.29 16.28 16.28 unch 2 1,280 +2
Jan20 190416 15.99 16.00 15.99 15.99 unch 0 91 +0
Feb20 190416 15.96 15.96 15.96 15.96 unch 0 84 +0
Mar20 190416 15.96 15.99 15.96 15.97 unch 0 103 +0
Apr20 190416 16.06 16.06 16.06 16.06 -0.03 3 47 +0
Total Volume and Open Interest 656 20,978 +18
Cocoa(ICE)
May19 190416 2420 2420 2335 2364 -42 8,592 3,083 -6,186
Jul19 190416 2406 2408 2314 2346 -50 22,491 100,714 +1,813
Sep19 190416 2417 2420 2334 2363 -46 6,566 48,165 -105
Dec19 190416 2422 2422 2344 2371 -44 4,031 38,362 +327
Mar20 190416 2405 2405 2347 2374 -40 2,784 26,907 -1,180
May20 190416 2409 2409 2353 2380 -38 1,567 13,707 -1,476
Jul20 190416 2369 2387 2369 2387 -37 1,518 3,617 -227
Total Volume and Open Interest 51,157 241,431 -8,021
Coffee "C"(ICE)
May19 190416 91.05 91.55 89.80 90.50 -0.90 34,320 48,528 -15,728
Jul19 190416 93.90 94.10 92.20 92.95 -0.95 43,515 150,742 +4,867
Sep19 190416 96.30 96.55 94.80 95.55 -0.85 11,301 56,297 +931
Dec19 190416 100.05 100.40 98.70 99.45 -0.85 4,763 40,298 +961
Mar20 190416 104.00 104.20 102.50 103.20 -0.90 1,849 17,191 +173
May20 190416 106.35 106.55 104.90 105.65 -0.85 620 15,274 +61
Total Volume and Open Interest 96,918 344,187 -8,842
Orange Juice(ICE)
May19 190416 110.50 110.50 106.60 107.45 -2.40 1,484 9,031 -750
Jul19 190416 112.00 112.15 108.10 109.00 -2.60 1,381 8,520 +751
Sep19 190416 113.00 113.00 111.25 111.80 -2.80 242 1,780 +90
Nov19 190416 116.05 116.05 114.70 114.85 -2.95 167 861 +81
Jan20 190416 118.80 118.80 117.60 117.60 -3.10 67 269 +29
Mar20 190416 120.40 120.40 120.40 120.40 -3.30 5 170 +0
Total Volume and Open Interest 3,351 21,108 +206
Sugar #11(ICE)
May19 190416 12.68 12.68 12.43 12.51 -0.15 89,710 145,473 -15,970
Jul19 190416 12.79 12.81 12.56 12.67 -0.12 92,787 357,181 +11,961
Oct19 190416 13.14 13.14 12.89 13.00 -0.11 18,203 179,666 +1,316
Mar20 190416 14.00 14.00 13.83 13.93 -0.05 5,150 121,149 +187
May20 190416 14.08 14.13 13.97 14.07 -0.04 2,674 30,142 -112
Jul20 190416 14.22 14.23 14.07 14.17 -0.03 953 21,554 +72
Oct20 190416 14.39 14.41 14.27 14.35 -0.02 604 25,339 +319
Mar21 190416 14.94 14.94 14.80 14.89 -0.03 3 6,954 +2
Total Volume and Open Interest 210,084 891,517 -2,225
London Cocoa(LCE)
May19 190416 1825 1825 1773 1809 -6 5,732 49,907 -1,701
Jul19 190416 1753 1755 1713 1735 -9 11,250 47,911 +505
Sep19 190416 1729 1735 1694 1714 -10 6,676 44,988 -33
Dec19 190416 1730 1731 1693 1710 -10 5,571 62,544 -177
Mar20 190416 1726 1728 1691 1708 -9 2,351 35,280 +738
May20 190416 1727 1728 1693 1708 -10 924 19,823 -22
Jul20 190416 1732 1732 1698 1713 -11 683 9,938 -110
Total Volume and Open Interest 34,095 282,473 -1,110
London Sugar(LCE)
Aug19 190416 335.30 337.90 332.30 335.90 -1.00 6,993 49,821 +386
Oct19 190416 340.50 343.50 338.70 341.20 -1.50 1,334 19,221 +157
Dec19 190416 351.90 354.80 350.50 352.70 -1.30 432 11,569 +30
Mar20 190416 364.30 366.60 362.70 364.40 -1.60 399 7,087 -87
May20 190416 373.50 373.80 371.10 372.50 -2.10 124 1,580 -20
Total Volume and Open Interest 13,880 93,895 -1,378
Cotton(ICE)
May19 190416 76.49 78.22 76.49 77.94 +1.45 21,717 22,627 -10,549
Jul19 190416 77.36 78.90 77.17 78.56 +1.52 27,651 94,479 +5,732
Oct19 190416 77.36 77.36 77.36 77.36 +1.27 35 50 +28
Dec19 190416 75.82 77.15 75.82 76.87 +0.99 11,726 85,153 +4,227
Mar20 190416 76.72 77.35 76.43 77.02 +0.77 1,365 10,015 +73
May20 190416 76.59 77.09 76.57 76.68 +0.52 400 729 +199
Total Volume and Open Interest 63,554 216,665 +189
Lumber(CME)
May19 190416 345.0 346.5 333.6 335.8 -12.2 426 1,716 -129
Jul19 190416 349.0 349.7 336.1 338.5 -11.9 400 1,100 -38
Sep19 190416 346.1 347.3 341.0 343.0 -12.2 193 305 +143
Nov19 190416 341.0 341.0 341.0 341.0 -9.5 2 32 +1
Total Volume and Open Interest 1,021 3,153 -23
Crude Oil(NYM)
May19 190416 63.57 64.37 62.99 64.05 +0.65 625,588 196,720 -21,591
Jun19 190416 63.72 64.50 63.15 64.19 +0.63 210,951 385,971 +19,959
Jul19 190416 63.82 64.55 63.26 64.26 +0.59 91,834 215,478 +3,773
Aug19 190416 63.78 64.53 63.30 64.27 +0.57 58,761 127,762 +446
Sep19 190416 63.73 64.41 63.25 64.18 +0.53 58,400 171,218 +3,806
Oct19 190416 63.52 64.20 63.19 64.00 +0.49 33,838 100,346 +2,799
Nov19 190416 63.13 63.93 62.93 63.76 +0.44 22,650 71,722 +2,622
Dec19 190416 63.12 63.63 62.68 63.46 +0.40 78,071 209,252 +6,028
Jan20 190416 62.75 63.22 62.42 63.13 +0.37 11,817 58,227 +1,368
Feb20 190416 62.49 62.84 62.14 62.77 +0.35 3,323 33,675 +671
Mar20 190416 61.87 62.45 61.73 62.39 +0.31 10,370 41,121 -981
Apr20 190416 61.52 62.02 61.52 62.02 +0.28 2,817 22,602 +1,005
May20 190416 61.39 61.67 61.10 61.67 +0.25 2,935 23,400 +389
Jun20 190416 61.03 61.43 60.81 61.36 +0.23 22,192 86,859 +3,218
Jul20 190416 61.00 61.00 60.55 61.00 +0.21 2,841 22,180 +1,903
Aug20 190416 60.41 60.67 60.30 60.67 +0.19 1,229 11,850 +792
Total Volume and Open Interest 1,280,222 2,106,636 +28,058
e-miNY Crude Oil(NYM)
May19 190416 63.575 64.375 63.000 64.050 +0.650 12,333 1,542 -255
Jun19 190416 63.675 64.500 63.150 64.200 +0.650 498 486 +39
Jul19 190416 63.750 64.575 63.400 64.250 +0.575 30 281 +1
Aug19 190416 63.975 64.300 63.600 64.275 +0.575 2 93 +0
Sep19 190416 63.850 64.200 63.575 64.175 +0.525 1 106 -1
Oct19 190416 64.000 64.000 64.000 64.000 +0.500 0 26 +0
Nov19 190416 63.175 63.750 63.175 63.750 +0.425 4 64 +1
Dec19 190416 62.900 63.500 62.850 63.450 +0.400 9 155 +1
Jan20 190416 62.600 63.125 62.600 63.125 +0.375 0 34 +0
Feb20 190416 62.775 62.775 62.775 62.775 +0.350 0 21 +0
Total Volume and Open Interest 12,878 2,921 -215
NY Harbor ULSD(NYM)
May19 190416 206.35 208.65 205.09 208.22 +2.12 46,832 73,484 -4,511
Jun19 190416 206.66 208.77 205.27 208.40 +2.11 37,823 95,149 +1,730
Jul19 190416 206.91 209.20 205.81 208.89 +2.06 14,208 52,357 +1,611
Aug19 190416 207.63 209.84 206.50 209.54 +2.01 8,213 22,568 +172
Sep19 190416 208.25 210.78 207.49 210.49 +1.98 5,937 30,823 +153
Oct19 190416 209.78 211.37 208.43 211.34 +1.93 2,272 18,123 +117
Nov19 190416 210.40 212.05 209.23 212.05 +1.89 2,220 12,335 -229
Dec19 190416 210.42 212.60 209.72 212.55 +1.85 6,396 36,340 +173
Jan20 190416 211.30 212.93 210.34 212.93 +1.80 960 11,225 +161
Feb20 190416 211.15 212.65 210.34 212.65 +1.76 211 8,757 +37
Mar20 190416 210.34 211.82 209.77 211.82 +1.74 139 6,091 +29
Apr20 190416 208.39 210.34 208.39 210.34 +1.75 68 3,355 +10
May20 190416 209.21 209.21 209.21 209.21 +1.77 62 1,950 +26
Jun20 190416 206.51 208.41 205.80 208.41 +1.78 141 8,825 +15
Total Volume and Open Interest 125,604 396,926 -517
RBOB Gasoline(NYM)
May19 190416 201.50 203.87 199.30 203.17 +1.99 68,351 89,492 -2,464
Jun19 190416 199.56 201.50 197.34 200.81 +1.70 59,474 121,965 +3,052
Jul19 190416 197.49 199.13 195.40 198.56 +1.45 34,438 66,160 +4,298
Aug19 190416 195.18 196.81 193.33 196.25 +1.30 22,430 38,912 -14
Sep19 190416 191.54 193.87 190.71 193.38 +1.18 12,244 44,524 +398
Oct19 190416 177.21 179.63 176.61 179.03 +1.01 4,842 27,045 +233
Nov19 190416 173.84 175.82 173.49 175.70 +0.93 2,191 13,686 +77
Dec19 190416 172.18 174.00 171.21 173.48 +0.88 3,863 27,960 +522
Jan20 190416 170.67 172.76 170.67 172.75 +0.87 759 9,788 +179
Feb20 190416 171.71 173.09 171.49 173.09 +0.87 461 2,115 -138
Total Volume and Open Interest 209,668 448,492 +6,460
e-miNY RBOB Gasoline(NYM)
May19 190416 203.20 203.20 203.17 203.17 +1.99 0 1 +0
Jun19 190416 200.81 200.81 200.81 200.81 +1.70      
Jul19 190416 198.56 198.56 198.56 198.56 +1.45      
Aug19 190416 196.25 196.25 196.25 196.25 +1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190416 2.589 2.594 2.570 2.572 -0.018 88,007 140,194 -10,625
Jun19 190416 2.634 2.638 2.615 2.617 -0.016 57,867 210,737 +10,450
Jul19 190416 2.695 2.702 2.678 2.681 -0.015 33,863 149,352 +1,684
Aug19 190416 2.723 2.730 2.703 2.708 -0.015 12,029 73,058 +1,565
Sep19 190416 2.719 2.725 2.697 2.702 -0.015 12,382 140,795 -1,066
Oct19 190416 2.741 2.751 2.723 2.730 -0.013 15,236 99,720 +692
Nov19 190416 2.821 2.828 2.800 2.807 -0.014 6,757 63,961 +179
Dec19 190416 2.977 2.987 2.958 2.966 -0.013 4,996 71,084 +1,102
Jan20 190416 3.058 3.066 3.041 3.049 -0.012 5,652 53,990 +538
Feb20 190416 3.007 3.014 2.990 2.997 -0.013 970 20,920 -22
Mar20 190416 2.880 2.888 2.868 2.877 -0.007 1,303 36,226 -11
Apr20 190416 2.619 2.624 2.604 2.613 -0.007 1,760 39,227 +89
May20 190416 2.591 2.594 2.576 2.584 -0.006 670 25,265 +113
Jun20 190416 2.621 2.625 2.606 2.614 -0.004 489 13,382 -82
Jul20 190416 2.650 2.653 2.637 2.646 -0.002 611 10,779 +25
Aug20 190416 2.659 2.659 2.645 2.652 unch 154 9,319 +35
Total Volume and Open Interest 245,616 1,238,284 +4,753
Brent Crude Oil(ICE)
Jun19 190416 71.21 71.95 70.74 71.72 +0.54 237,220 397,564 -6,197
Jul19 190416 70.75 71.45 70.31 71.21 +0.47 121,476 356,221 +11,293
Aug19 190416 70.38 71.01 69.92 70.77 +0.41 62,364 168,391 +4,651
Sep19 190416 70.03 70.64 69.58 70.41 +0.38 49,651 186,335 +1,078
Oct19 190416 69.74 70.27 69.29 70.09 +0.35 28,171 115,430 +3,411
Nov19 190416 69.48 70.00 69.04 69.81 +0.32 23,482 129,440 +4,391
Dec19 190416 69.22 69.69 68.78 69.52 +0.30 78,103 241,708 -7,054
Jan20 190416 68.69 69.40 68.53 69.24 +0.29 6,663 57,010 -1,297
Feb20 190416 68.61 69.12 68.28 68.97 +0.28 4,456 46,349 +1,107
Mar20 190416 69.30 69.30 68.71 68.71 +0.27 5,619 39,704 -478
Apr20 190416 68.07 68.45 68.00 68.45 +0.26 779 24,742 +371
May20 190416 68.18 68.18 68.18 68.18 +0.25 1,157 21,630 -87
Jun20 190416 67.43 68.01 67.30 67.89 +0.23 16,615 96,515 +2,341
Jul20 190416 67.64 67.64 67.64 67.64 +0.22 386 16,391 -75
Total Volume and Open Interest 665,450 2,277,024 +15,340
Gas Oil(ICE)
May19 190416 630.50 638.75 627.75 633.50 +3.75 72,876 127,693 -10,143
Jun19 190416 630.75 639.75 629.25 634.25 +2.75 72,813 151,002 +100
Jul19 190416 633.75 640.75 631.25 635.75 +2.00 35,077 95,595 +1,205
Aug19 190416 635.50 642.75 633.75 637.75 +1.50 13,908 50,345 +615
Sep19 190416 638.75 645.25 636.50 640.25 +1.50 13,941 67,564 +1,411
Oct19 190416 642.00 648.25 639.75 643.25 +1.50 6,640 55,226 +1,074
Nov19 190416 640.75 648.25 639.75 643.25 +1.25 2,368 28,796 +170
Dec19 190416 641.50 647.25 639.25 642.50 +1.25 16,114 113,269 +594
Jan20 190416 639.75 646.25 639.50 642.00 +1.25 1,256 26,920 +15
Feb20 190416 639.75 645.25 638.75 641.25 +1.25 518 24,857 +157
Total Volume and Open Interest 243,013 918,226 -4,329
Ethanol(CBOT)
May19 190416 1.327 1.337 1.321 1.323 -0.012 221 798 -32
Jun19 190416 1.340 1.340 1.334 1.335 -0.011 186 536 +53
Jul19 190416 1.350 1.350 1.345 1.347 -0.008 30 87 -1
Aug19 190416 1.355 1.355 1.348 1.352 -0.006 11 10 +2
Sep19 190416 1.355 1.355 1.347 1.351 -0.002 0 14 +0
Oct19 190416 1.345 1.350 1.345 1.345 unch 0 6 +0
Nov19 190416 1.345 1.345 1.345 1.345 unch      
Dec19 190416 1.371 1.371 1.371 1.371 unch 0 20 +0
Total Volume and Open Interest 448 1,471 +22
WTI Crude Oil(ICE)
May19 190416 63.54 64.39 63.01 64.05 +0.65 27,970 35,389 -195
Jun19 190416 63.65 64.50 63.15 64.19 +0.63 49,164 116,178 -2,794
Jul19 190416 63.71 64.53 63.26 64.26 +0.59 35,737 54,867 -2,956
Aug19 190416 63.80 64.51 63.30 64.27 +0.57 24,345 29,859 +298
Sep19 190416 63.63 64.40 63.25 64.18 +0.53 13,370 46,380 -3
Oct19 190416 63.50 64.20 63.15 64.00 +0.49 9,937 25,975 -594
Nov19 190416 63.28 63.95 62.96 63.76 +0.44 4,155 15,035 +1,073
Dec19 190416 62.94 63.63 62.69 63.46 +0.40 17,397 115,089 -1,489
Jan20 190416 62.77 63.27 62.48 63.13 +0.37 2,305 9,535 +1,540
Feb20 190416 62.77 62.77 62.77 62.77 +0.35 164 7,099 +8
Mar20 190416 62.39 62.39 62.39 62.39 +0.31 1,068 13,016 +626
Apr20 190416 62.02 62.02 62.02 62.02 +0.28 71 4,907 +1
May20 190416 61.67 61.67 61.67 61.67 +0.25 261 3,582 +193
Jun20 190416 61.10 61.36 60.90 61.36 +0.23 4,863 40,831 +151
Jul20 190416 61.00 61.00 61.00 61.00 +0.21 194 3,947 +150
Aug20 190416 60.67 60.67 60.67 60.67 +0.19 12 4,068 +4
Total Volume and Open Interest 198,522 626,652 -2,914
US Dollar Index(ICE)
Jun19 190416 96.545 96.730 96.500 96.652 +0.097 16,005 47,987 -2,561
Sep19 190416 96.000 96.165 95.980 96.122 +0.092 74 1,133 +4
Dec19 190416 95.607 95.607 95.607 95.607 +0.092 1 303 +1
Total Volume and Open Interest 16,081 49,477 -2,556
Australian Dollar(CME)
Jun19 190416 71.80 71.89 71.50 71.83 unch 117,873 144,664 +1,786
Sep19 190416 71.84 72.00 71.66 71.97 +0.01 251 606 -38
Dec19 190416 72.06 72.10 71.86 72.10 unch 3 202 -1
Total Volume and Open Interest 119,592 145,944 +1,630
British Pound(CME)
Jun19 190416 131.39 131.43 130.83 130.93 -0.46 87,114 144,416 +2,866
Sep19 190416 131.56 131.74 131.51 131.51 -0.46 189 692 -102
Dec19 190416 132.06 132.06 132.06 132.06 -0.46 137 392 +132
Total Volume and Open Interest 88,670 147,629 +3,042
Canadian Dollar(CME)
Jun19 190416 74.88 75.04 74.72 75.00 +0.14 65,549 139,899 -5,117
Sep19 190416 75.00 75.17 74.92 75.16 +0.14 52 3,391 -31
Dec19 190416 75.10 75.32 75.10 75.32 +0.14 41 2,104 +23
Mar20 190416 75.25 75.49 75.20 75.46 +0.13 15 219 +15
Total Volume and Open Interest 70,428 146,727 -7,325
Japanese Yen(CME)
Jun19 190416 89.71 89.84 89.68 89.72 unch 130,714 187,870 +15,179
Sep19 190416 90.36 90.45 90.36 90.38 +0.01 32 587 -5
Dec19 190416 91.03 91.03 91.03 91.03 +0.01 0 287 +0
Total Volume and Open Interest 131,607 191,093 +14,941
Swiss Franc(CME)
Jun19 190416 100.19 100.25 99.76 99.84 -0.32 22,588 76,938 -319
Sep19 190416 100.76 101.09 100.63 100.70 -0.32 0 52 +0
Dec19 190416 101.58 101.92 101.58 101.58 -0.33 0 19 +0
Total Volume and Open Interest 22,588 77,025 -319
EuroFX(CME)
Jun19 190416 113.60 113.74 113.36 113.47 -0.17 212,879 483,919 +5,848
Sep19 190416 114.49 114.56 114.26 114.34 -0.17 2,986 9,543 +679
Dec19 190416 115.40 115.40 115.18 115.20 -0.17 403 2,268 -131
Total Volume and Open Interest 220,369 500,343 +6,393
Mexican Peso(CME)
Apr19 190415 531.00 531.00 531.00 531.00 -1.88 0 39 +0
May19 190416 527.88 527.88 527.88 527.88 +0.75      
Total Volume and Open Interest 38,823 242,220 -969
Brazilian Real(CME)
May19 190416 258.15 258.30 255.70 256.30 -1.85 5,310 29,080 +550
Jun19 190416 256.85 256.85 255.20 255.80 -1.80 8 672 +2
Jul19 190416 255.25 255.25 255.00 255.25 -1.85 0 6 +0
Aug19 190416 254.60 254.60 254.30 254.60 -1.80      
Total Volume and Open Interest 5,318 29,758 +552
30-Year T-Bonds(CBOT)
Jun19 190416 147~010 147~040 146~080 146~110 -0~230 280,482 947,463 +1,696
Sep19 190416 146~020 146~020 145~200 145~230 -0~220 27 127 +20
Dec19 190416 144~300 144~300 144~300 144~300 -0~220 0 2 +0
Total Volume and Open Interest 280,509 947,592 +1,716
10-Year T-Notes(CBOT)
Jun19 190416 123~050 123~065 122~255 122~265 -0~105 1,629,932 3,990,671 -14,848
Sep19 190416 123~130 123~130 123~000 123~000 -0~120 483 3,838 +249
Dec19 190416 123~000 123~000 123~000 123~000 -0~120      
Total Volume and Open Interest 1,630,415 3,994,509 -14,599
5-Year T-Notes(CBOT)
Jun19 190416 115~064 115~074 115~002 115~006 -0~054 920,164 4,352,247 +18,930
Sep19 190416 115~100 115~100 115~030 115~032 -0~056 11,305 91,252 +6,727
Dec19 190416 115~032 115~032 115~032 115~032 -0~056      
Total Volume and Open Interest 931,469 4,443,499 +25,657
2 Year T-Notes(CBOT)
Jun19 190416 106~090 106~093 106~072 106~073 -0~014 441,675 3,426,458 +10,963
Sep19 190416 106~142 106~142 106~122 106~122 -0~017 14,879 142,247 +5,898
Dec19 190416 106~122 106~122 106~122 106~122 -0~017      
Total Volume and Open Interest 456,554 3,568,705 +16,861
Eurodollars(CME)
Jun19 190416 97.420 97.420 97.410 97.415 -0.005 213,934 1,387,689 -18,300
Sep19 190416 97.455 97.460 97.440 97.450 -0.005 329,711 1,390,195 +13,425
Dec19 190416 97.450 97.455 97.435 97.440 -0.015 387,010 1,692,370 +8,326
Mar20 190416 97.550 97.560 97.525 97.530 -0.025 286,224 1,081,851 +3,080
Jun20 190416 97.625 97.640 97.595 97.600 -0.030 388,529 1,139,739 +3,066
Sep20 190416 97.685 97.700 97.650 97.655 -0.035 248,732 922,702 -2,767
Dec20 190416 97.710 97.715 97.670 97.670 -0.040 271,509 1,082,699 +19,378
Mar21 190416 97.730 97.745 97.690 97.695 -0.040 189,881 659,179 +1,884
Jun21 190416 97.735 97.740 97.690 97.695 -0.040 187,691 565,358 +91
Sep21 190416 97.735 97.745 97.695 97.695 -0.045 117,313 465,607 -8,048
Dec21 190416 97.720 97.730 97.680 97.680 -0.045 137,886 538,997 +5,787
Mar22 190416 97.710 97.720 97.665 97.670 -0.045 93,705 370,025 -9,103
Jun22 190416 97.690 97.700 97.645 97.645 -0.045 70,294 280,607 -2,828
Sep22 190416 97.665 97.675 97.620 97.620 -0.050 41,991 198,800 +19
Dec22 190416 97.635 97.645 97.590 97.590 -0.050 38,431 170,944 -3,982
Mar23 190416 97.610 97.615 97.560 97.560 -0.050 27,601 101,931 -1,736
Jun23 190416 97.575 97.585 97.530 97.530 -0.050 23,070 71,483 +1,114
Sep23 190416 97.545 97.550 97.495 97.495 -0.055 24,828 76,119 -2,900
Total Volume and Open Interest 3,234,671 12,848,709 +23,294
Ultra T-Bond(CBOT)
Jun19 190416 163~20 163~23 162~21 162~27 -0~29 126,217 1,154,039 -1,426
Sep19 190416 163~13 163~13 163~09 163~13 -0~29 6,559 18,637 +5,764
Dec19 190416 163~25 163~25 163~25 163~25 -0~29      
Total Volume and Open Interest 132,776 1,172,676 +4,338
Ultra 10-Yr T-Note(CBOT)
Jun19 190416 131~080 131~105 130~250 130~260 -0~155 187,240 734,847 +3,747
Sep19 190416 131~085 131~085 131~085 131~085 -0~145 0 1 +0
Dec19 190416 131~085 131~085 131~085 131~085 -0~145      
Total Volume and Open Interest 187,240 734,848 +3,747
30 Day Federal Funds(CBOT)
Apr19 190416 97.590 97.592 97.585 97.590 unch 3,595 213,787 +800
May19 190416 97.595 97.595 97.590 97.590 -0.005 1,907 244,417 +382
Jun19 190416 97.600 97.600 97.595 97.595 -0.005 4,512 103,849 +388
Jul19 190416 97.610 97.615 97.610 97.610 unch 27,498 195,903 -453
Aug19 190416 97.620 97.625 97.620 97.620 unch 23,382 153,686 +282
Sep19 190416 97.630 97.640 97.630 97.630 -0.005 8,676 47,218 -1,408
Total Volume and Open Interest 213,703 1,762,860 +2,860
Japanese Govt Bonds(SGX)
Jun19 190416 152.60 152.69 152.46 152.49 -0.11 701 18,268 +10
Sep19 190416 152.48 152.48 152.48 152.48 -0.11      
Dec19 190416 152.48 152.48 152.48 152.48 -0.11      
Total Volume and Open Interest 701 18,268 +10
Euro-Buxl(EUREX)
Jun19 190416 186.14 187.02 185.36 186.08 -0.22 52,492 241,758 -5,447
Sep19 190416 184.56 184.56 184.56 184.56 -0.22 604 3,004 +10
Dec19 190416 183.58 183.58 183.58 183.58 -0.22      
Total Volume and Open Interest 53,096 244,762 -5,437
Euro-Bund(EUREX)
Jun19 190416 164.65 164.94 164.39 164.60 -0.06 951,266 1,926,343 -108,221
Sep19 190416 166.71 167.01 166.45 166.67 -0.06 12,955 54,556 +8,425
Dec19 190416 164.53 164.53 164.53 164.53 -0.06      
Total Volume and Open Interest 964,221 1,980,899 -99,796
Euro-Bobl(EUREX)
Jun19 190416 132.69 132.81 132.64 132.69 unch 530,935 1,337,453 -48,401
Sep19 190416 132.58 132.58 132.58 132.58 unch 106 6,199 +52
Dec19 190416 133.06 133.06 133.06 133.06 unch      
Total Volume and Open Interest 531,041 1,343,652 -48,349
Euro-Schatz(EUREX)
Jun19 190416 111.88 111.91 111.88 111.89 +0.01 298,263 1,824,281 -13,326
Sep19 190416 111.83 111.83 111.83 111.83 +0.01 52 6,557 +1
Dec19 190416 110.99 110.99 110.99 110.99 +0.01      
Total Volume and Open Interest 298,315 1,830,838 -13,325
3-Mth Euribor(EUREX)
Jun19 190416 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190416 100.315 100.315 100.315 100.315 unch 0 1,945 +0
Dec19 190416 100.315 100.315 100.315 100.315 unch 0 2,298 +0
Total Volume and Open Interest 64 10,978 -9
Long Gilt(LIFFE)
Jun19 190416 126~30 127~02 126~22 126~28 +0~01 203,281 662,074 -3,546
Sep19 190416 125~31 125~31 125~31 125~31 +0~01 0 57 +0
Total Volume and Open Interest 203,281 662,131 -3,546
3-Mth Short Sterling(LIFFE)
Jun19 190416 99.15 99.16 99.15 99.15 +0.00 57,678 475,394 +2,929
Sep19 190416 99.11 99.13 99.11 99.11 +0.00 65,964 550,389 -667
Dec19 190416 99.07 99.07 99.06 99.07 unch 62,638 628,148 +6,668
Mar20 190416 99.04 99.06 99.03 99.04 -0.00 50,536 434,632 +1,724
Jun20 190416 99.00 99.01 98.99 99.00 unch 46,449 434,849 +2,456
Sep20 190416 98.94 98.96 98.93 98.94 +0.00 43,896 342,573 -1,504
Total Volume and Open Interest 636,787 3,737,405 -2,262
3-Mth Euribor(LIFFE)
Jun19 190416 100.310 100.315 100.305 100.310 unch 106,146 608,464 -24,639
Sep19 190416 100.310 100.320 100.310 100.315 +0.005 47,803 646,308 +5,349
Dec19 190416 100.310 100.320 100.305 100.315 +0.005 86,199 659,079 +2,209
Total Volume and Open Interest 836,700 4,697,412 +1,866
3-Mth Aus T-Bills(SFE)
Jun19 190416 98.34 98.36 98.33 98.35 +0.01 12,294 213,187 -1,579
Sep19 190416 98.44 98.47 98.42 98.47 +0.03 8,673 309,476 +50
Dec19 190416 98.48 98.52 98.46 98.51 +0.02 21,720 321,238 +3,957
Mar20 190416 98.51 98.55 98.50 98.55 +0.03 13,349 244,855 +3,601
Jun20 190416 98.52 98.55 98.51 98.55 +0.02 8,804 175,128 +748
Sep20 190416 98.51 98.55 98.50 98.54 +0.02 4,592 117,229 -304
Dec20 190416 98.51 98.53 98.48 98.53 +0.02 2,915 78,563 -228
Mar21 190416 98.47 98.51 98.45 98.50 +0.02 1,845 36,790 +727
Jun21 190416 98.46 98.48 98.46 98.47 +0.02 78 3,463 +1
Sep21 190416 98.42 98.42 98.42 98.42 +0.02 0 1,131 +0
Total Volume and Open Interest 74,299 1,503,843 +6,944
10-Year Aus T-Bonds(SFE)
Jun19 190416 98.04 98.08 98.02 98.06 +0.02 116,334 1,274,921 +1,389
Sep19 190416 98.06 98.07 98.06 98.07 +0.02 0 21 +0
Total Volume and Open Interest 116,334 1,274,942 +1,389
3-Year Aus T-Bonds(SFE)
Jun19 190416 98.54 98.58 98.52 98.57 +0.03 140,158 1,343,466 -10,546
Sep19 190416 98.63 98.63 98.63 98.63 +0.03 200 200 +200
Total Volume and Open Interest 140,358 1,343,666 -10,346
Gold(CMX)
Apr19 190416 1285.2 1285.2 1272.2 1272.6 -14.2 607 866 +300
Jun19 190416 1290.8 1291.7 1275.5 1277.2 -14.1 192,493 326,946 -4,536
Aug19 190416 1297.0 1297.6 1281.7 1283.2 -14.2 2,674 49,656 -256
Oct19 190416 1300.4 1300.7 1288.0 1289.2 -14.2 491 4,952 +56
Dec19 190416 1309.5 1309.5 1293.9 1295.2 -14.2 2,373 36,544 +638
Feb20 190416 1312.3 1313.5 1299.9 1301.3 -14.3 745 12,345 +197
Apr20 190416 1315.7 1316.2 1307.3 1307.3 -14.3 398 7,275 +243
Jun20 190416 1319.0 1319.0 1312.5 1313.2 -14.3 234 2,154 +167
Aug20 190416 1317.1 1318.5 1317.1 1318.4 -14.3 75 99 +72
Oct20 190416 1322.8 1323.2 1322.8 1323.2 -14.3 2 5 +2
Dec20 190416 1329.1 1329.1 1328.1 1328.1 -14.3 0 1,244 +0
Feb21 190416 1332.9 1332.9 1332.9 1332.9 -14.3      
Total Volume and Open Interest 200,444 444,280 -3,145
Silver(CMX)
May19 190416 1493.5 1497.5 1483.0 1491.5 -6.0 70,740 103,553 -4,279
Jul19 190416 1502.0 1506.0 1491.5 1499.8 -6.4 8,915 76,897 +2,218
Sep19 190416 1514.5 1514.5 1501.0 1508.9 -6.5 865 11,023 +213
Dec19 190416 1527.0 1527.5 1514.5 1522.4 -6.6 902 22,430 +308
Mar20 190416 1534.0 1538.0 1534.0 1535.9 -6.5 16 2,369 +5
May20 190416 1545.0 1547.5 1544.7 1544.7 -6.5 1 989 +0
Jul20 190416 1552.4 1552.4 1552.4 1552.4 -6.5 0 411 +0
Total Volume and Open Interest 81,579 218,290 -1,553
Platinum(NYMEX)
Apr19 190416 882.3 888.3 880.2 880.2 -10.0 1 9 -2
Jul19 190416 892.3 896.6 880.6 884.2 -10.3 14,087 69,342 +279
Oct19 190416 896.7 899.4 887.1 889.8 -10.3 282 4,555 +73
Jan20 190416 896.4 896.4 895.3 895.3 -10.3 8 519 +2
Total Volume and Open Interest 14,383 74,471 +352
Palladium(NYMEX)
Jun19 190416 1335.10 1347.80 1325.70 1328.40 -6.30 3,174 18,786 -320
Sep19 190416 1336.00 1340.80 1324.50 1324.90 -6.10 228 2,371 +21
Dec19 190416 1323.40 1323.40 1317.70 1317.70 -6.30 51 1,131 +51
Total Volume and Open Interest 3,453 22,288 -248
Copper(CMX)
May19 190416 293.45 294.80 292.35 293.05 -0.45 87,424 81,595 -4,041
Jul19 190416 294.20 295.55 293.20 293.90 -0.35 21,972 80,045 +2,860
Sep19 190416 295.30 296.30 294.25 294.75 -0.35 5,979 37,138 +1,564
Dec19 190416 297.40 297.40 295.35 295.90 -0.35 2,564 38,460 +703
Mar20 190416 297.50 297.50 296.60 296.65 -0.35 115 5,062 +1
Total Volume and Open Interest 119,578 254,177 +1,492
E-mini DJIA Index(CBOT)
Jun19 190416 26390 26554 26377 26447 +74 173,271 81,373 +949
Sep19 190416 26448 26565 26418 26464 +77 97 547 -5
Dec19 190416 26508 26548 26405 26472 +79 4 25 +2
Mar20 190416 26501 26501 26501 26501 +72 0 1 +0
Total Volume and Open Interest 173,372 81,946 +946
S & P 500(CME)
Jun19 190416 2914.00 2920.80 2904.50 2911.40 +1.90 2,995 33,101 +2,636
Sep19 190416 2917.10 2917.10 2917.10 2917.10 +2.10 0 2 +1
Dec19 190416 2921.70 2921.70 2921.70 2921.70 +2.00 0 5 +0
Mar20 190416 2928.30 2928.30 2928.30 2928.30 +2.30      
Total Volume and Open Interest 2,995 33,108 +2,637
S & P 500 E-Mini(CME)
Jun19 190416 2910.25 2921.25 2904.50 2911.50 +2.00 1,227,893 2,574,551 +33,078
Sep19 190416 2917.50 2926.50 2910.50 2917.00 +2.00 3,230 22,769 +2,540
Dec19 190416 2928.25 2932.25 2915.75 2921.75 +2.00 421 4,225 -317
Mar20 190416 2937.00 2937.00 2925.00 2928.25 +2.25 361 3,609 +352
Total Volume and Open Interest 1,231,905 2,605,156 +35,653
NASDAQ 100 E-Mini(CME)
Jun19 190416 7650.75 7695.00 7648.75 7679.50 +31.75 346,210 204,727 +1,052
Sep19 190416 7681.50 7721.25 7678.75 7709.25 +31.75 111 869 +1
Dec19 190416 7735.50 7743.75 7735.50 7735.50 +34.50 1 17 -1
Total Volume and Open Interest 346,322 205,621 +1,052
S&P Midcap 400(CME) e-Mini
Jun19 190416 1965.90 1974.70 1962.30 1967.60 +1.60 10,637 63,536 -167
Sep19 190416 1970.00 1975.70 1970.00 1970.00 +1.50 0 110 +0
Dec19 190416 1973.80 1973.80 1973.80 1973.80 +1.50      
Total Volume and Open Interest 10,637 63,646 -167
Volatility Index(CBOE)
Apr19 190416 12.65 12.75 12.25 12.58 unch 83,527 68,882 -9,545
May19 190416 14.70 14.80 14.35 14.63 -0.05 98,807 235,021 +19,707
Jun19 190416 15.50 15.62 15.30 15.58 +0.10 32,382 44,045 +4,427
Jul19 190416 16.13 16.26 16.00 16.23 +0.10 19,735 36,088 +3,517
Total Volume and Open Interest 262,016 443,908 +25,928
S & P 600(CME)
Jun19 190416 970.70 970.70 970.70 970.70 +4.10      
Sep19 190416 971.30 971.30 971.30 971.30 +4.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190416 1583.50 1591.40 1582.00 1586.80 +3.10 98,195 438,095 -1,030
Sep19 190416 1589.40 1594.20 1587.20 1591.20 +3.40 4 189 +0
Dec19 190416 1592.00 1592.00 1592.00 1592.00 +2.90 0 1 +0
Total Volume and Open Interest 98,199 438,285 -1,030
Nikkei 225(CME)
Jun19 190416 22170 22330 22140 22265 +105 7,699 25,736 +60
Sep19 190416 22230 22275 22230 22230 +110 0 1 +0
Total Volume and Open Interest 7,699 25,737 +60
Nikkei 225(SGX)
Jun19 190416 22155 22255 22110 22205 +30 80,574 145,669 +6,580
Sep19 190416 22070 22160 22070 22160 +25 3 137 -37
Dec19 190416 22000 22000 22000 22000 +25 0 4,622 +0
Total Volume and Open Interest 80,578 167,170 +5,907
Nikkei 225 Mini(JPX)
Jun19 190416 22165 22250 22110 22220 +40 846,429 397,167 +53,895
Sep19 190416 22100 22190 22045 22180 +70 16,681 9,259 +834
Dec19 190416 21920 22015 21870 21980 +40 326 1,877 -78
Total Volume and Open Interest 897,532 453,149 -35,290
Nikkei 225(JPX)
Jun19 190416 22160 22260 22110 22220 +40 62,440 280,196 +1,950
Sep19 190416 22110 22190 22050 22180 +70 360 5,309 +70
Dec19 190416 21980 21980 21980 21980 +40 2 37,849 -2
Total Volume and Open Interest 62,809 399,908 +2,539
Nikkei 225(CME) Yen
Jun19 190416 22145 22315 22120 22255 +110 40,949 60,472 +1,978
Sep19 190416 22190 22245 22075 22190 +110 4 13 +0
Dec19 190416 21870 21870 21870 21870 +115      
Total Volume and Open Interest 40,953 60,486 +1,863
Nikkei 225(CME) e-Mini Yen
Jun19 190416 22210 22280 22210 22260 +110 4 6 +2
Sep19 190416 22190 22190 22190 22190 +110      
Dec19 190416 21870 21870 21870 21870 +110      
Total Volume and Open Interest 4 6 +2
CAC 40(EURONEXT)
Apr19 190416 5514.0 5534.5 5503.5 5529.0 +21.5 89,383 300,317 +264
May19 190416 5455.0 5473.0 5442.0 5467.5 +21.5 25,419 58,487 +10,643
Jun19 190416 5389.0 5404.5 5378.5 5401.0 +20.5 475 55,611 -561
Total Volume and Open Interest 115,277 477,925 +10,346
Hang Seng Index(HKFE)
Apr19 190416 29828 30189 29684 30124 +299 196,892 123,730 -2,358
May19 190416 29634 29980 29450 29918 +304 793 2,613 +35
Jun19 190416 29536 29850 29380 29797 +297 195 14,059 -16
Total Volume and Open Interest 197,990 152,908 -2,317
DAX(EUREX)
Jun19 190416 12050.0 12143.0 12045.5 12137.5 +91.0 98,849 119,381 -7,533
Sep19 190416 12060.0 12125.0 12052.0 12124.0 +91.0 134 631 -91
Dec19 190416 12093.0 12111.0 12093.0 12111.0 +91.0 0 24 +0
Total Volume and Open Interest 98,983 120,036 -7,624
Mini-DAX(EUREX)
Jun19 190416 12047.0 12143.0 12045.0 12137.5 +91.0 40,037 14,878 -300
Sep19 190416 12050.0 12129.0 12035.0 12124.0 +91.0 206 257 -4
Dec19 190416 12111.0 12111.0 12111.0 12111.0 +91.0 3 52 +0
Total Volume and Open Interest 40,246 15,187 -304
DJ EuroSTOXX 50(EUREX)
Jun19 190416 3383 3395 3379 3394 +16 986,347 4,197,421 -57,782
Sep19 190416 3370 3384 3369 3383 +16 197 34,402 +235
Dec19 190416 3365 3368 3359 3367 +15 4,500 186,678 +1
Total Volume and Open Interest 991,044 4,432,567 -57,546
Swiss Market Index(EUREX)
Jun19 190416 9437 9500 9427 9493 +79 47,044 185,467 -4,113
Sep19 190416 9462 9462 9462 9462 +79 4 305 -4
Dec19 190416 9442 9442 9442 9442 +79 2 6 +0
Total Volume and Open Interest 47,050 185,778 -4,117
FT-SE 100(EURONEXT)
Jun19 190416 7387.50 7429.50 7380.00 7414.50 +35.50 70,557 697,647 -876
Sep19 190416 7344.00 7344.00 7344.00 7344.00 +36.50 0 2,229 +0
Dec19 190416 7306.50 7306.50 7306.50 7306.50 +36.50 0 1,002 +0
Total Volume and Open Interest 70,557 700,878 -876
SPI 200(SFE)
Jun19 190416 6237.0 6270.0 6213.0 6269.0 +29.0 35,139 359,064 +1,926
Sep19 190416 6200.0 6200.0 6200.0 6200.0 +29.0 0 2,842 +0
Dec19 190416 6181.0 6181.0 6181.0 6181.0 +29.0 0 2,037 +0
Total Volume and Open Interest 35,156 367,821 +1,938
FTSE MIB(ISE)
Jun19 190416 21380.00 21445.00 21265.00 21389.00 +26.00 21,540 108,289 +2,329
Sep19 190416 21260.00 21300.00 21150.00 21257.00 +29.00 33 838 +6
Dec19 190416 21100.00 21140.00 21030.00 21122.00 +29.00 0 69 +0
Total Volume and Open Interest 21,573 109,197 +2,335
KOSPI 200(KFE)
Jun19 190416 292.00 292.20 291.65 291.65 +0.90 176,228 325,661 -2,455
Sep19 190416 292.55 292.55 292.10 292.10 +0.90 204 8,527 +1,980
Dec19 190416 292.00 292.30 292.00 292.30 +0.80 4 31,517 +301
Total Volume and Open Interest 176,437 390,189 +627
GSCI(CME)
May19 190416 450.15 451.10 447.80 451.10 +1.20 603 13,601 +587
Jun19 190416 451.60 451.60 449.15 451.60 +1.20      
Jul19 190416 452.60 452.60 452.60 452.60 +1.20      
Total Volume and Open Interest 1,163 13,934  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf