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 Wed April 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190417 887.75 890.50 878.50 879.00 -9.00 105,410 221,960 -10,381
Jul19 190417 901.50 904.25 892.25 892.50 -9.25 65,289 297,206 +6,315
Aug19 190417 907.50 910.00 898.00 898.50 -9.00 5,265 27,024 +176
Sep19 190417 912.25 914.75 902.75 903.50 -8.75 1,701 11,552 -56
Nov19 190417 920.25 923.50 911.75 912.25 -8.75 14,940 140,258 +1,622
Jan20 190417 930.50 933.50 921.75 922.50 -8.50 1,024 16,642 -69
Mar20 190417 939.00 939.75 928.50 929.50 -8.00 920 33,030 +222
May20 190417 945.50 946.75 936.25 937.00 -7.75 283 5,895 +3
Jul20 190417 955.00 955.50 946.00 946.25 -7.75 513 9,043 +338
Aug20 190417 950.75 950.75 948.25 948.25 -7.75 0 153 +0
Sep20 190417 946.75 946.75 946.75 946.75 -7.50 1 84 +1
Nov20 190417 954.50 958.25 949.25 949.50 -7.50 240 4,764 +22
Jan21 190417 955.25 955.25 955.25 955.25 -7.50 0 9 +0
Mar21 190417 955.25 955.25 955.25 955.25 -7.50 0 14 +0
Total Volume and Open Interest 195,586 767,733 -1,807
Soybean Meal(CBOT)
May19 190417 306.50 307.20 303.50 303.90 -2.60 71,618 105,022 -5,096
Jul19 190417 310.20 310.90 307.20 307.60 -2.50 50,544 181,470 +6,973
Aug19 190417 311.50 312.10 308.40 308.80 -2.60 8,021 25,297 +719
Sep19 190417 312.90 313.60 310.00 310.40 -2.50 4,552 20,605 +424
Oct19 190417 314.40 314.70 311.30 311.50 -2.60 1,923 18,977 +36
Dec19 190417 316.80 317.50 313.80 314.10 -2.60 9,227 65,317 +436
Jan20 190417 318.40 318.70 315.10 315.40 -2.60 456 8,087 +85
Mar20 190417 318.70 318.70 315.40 315.60 -2.60 1,332 13,988 +439
May20 190417 319.50 319.50 316.20 316.40 -2.70 488 8,304 +232
Jul20 190417 320.50 321.00 317.40 317.60 -2.80 164 3,622 +24
Total Volume and Open Interest 148,723 454,084 +4,442
Soybean Oil(CBOT)
May19 190417 28.72 28.94 28.45 28.46 -0.26 52,299 98,197 -1,189
Jul19 190417 29.03 29.26 28.77 28.78 -0.24 41,639 189,768 +12,030
Aug19 190417 29.19 29.41 28.93 28.94 -0.23 5,840 33,208 +676
Sep19 190417 29.34 29.56 29.10 29.11 -0.22 2,586 25,026 -371
Oct19 190417 29.49 29.68 29.24 29.25 -0.22 945 13,284 +52
Dec19 190417 29.75 29.99 29.54 29.56 -0.20 6,512 96,845 +1,462
Jan20 190417 30.08 30.22 29.80 29.81 -0.21 369 11,379 +110
Mar20 190417 30.46 30.53 30.11 30.12 -0.21 352 13,124 +99
May20 190417 30.74 30.75 30.44 30.44 -0.21 85 3,158 +6
Jul20 190417 31.02 31.20 30.75 30.75 -0.19 98 1,675 +71
Total Volume and Open Interest 110,752 488,717 +12,969
Canola(WCE)
May19 190417 453.5 454.5 450.8 451.2 -3.3 14,054 55,402 -3,796
Jul19 190417 461.6 462.2 458.4 458.7 -3.5 11,810 83,843 +3,436
Nov19 190417 473.3 473.8 470.2 470.4 -3.5 2,745 37,482 +1,275
Jan20 190417 479.6 479.9 476.8 477.1 -3.5 283 5,437 +128
Mar20 190417 484.9 485.6 482.2 482.7 -3.5 104 1,161 +26
Total Volume and Open Interest 29,048 183,779 +1,089
Corn(CBOT)
May19 190417 358.25 360.00 356.75 358.25 -0.75 208,541 434,031 -39,639
Jul19 190417 367.00 368.75 365.50 367.00 -0.75 187,228 690,736 +38,542
Sep19 190417 375.25 377.00 373.75 375.00 -1.00 28,322 200,963 +329
Dec19 190417 387.25 388.50 385.25 386.75 -0.75 35,217 289,282 +1,036
Mar20 190417 401.00 402.25 399.50 400.75 -0.75 9,477 86,074 +2,161
May20 190417 409.00 409.75 407.25 408.75 -0.50 1,968 14,312 +410
Jul20 190417 414.75 415.75 413.50 415.00 -0.50 4,393 36,134 +809
Sep20 190417 411.00 411.00 409.50 410.75 -0.50 533 5,740 +129
Dec20 190417 414.00 415.00 413.25 414.25 -0.75 2,733 28,538 +779
Mar21 190417 422.75 422.75 421.75 422.50 -0.50 32 435 +25
Total Volume and Open Interest 478,711 1,787,978 +4,759
Wheat(CBOT)
May19 190417 446.50 450.00 444.75 447.00 +2.00 79,730 102,776 -15,466
Jul19 190417 450.00 453.75 448.25 450.25 +1.75 75,942 217,579 +4,768
Sep19 190417 457.75 461.25 456.00 457.00 +0.50 18,888 67,446 -581
Dec19 190417 475.00 479.00 473.75 474.25 unch 9,547 58,865 -715
Mar20 190417 491.75 496.00 491.00 491.50 unch 4,239 11,617 +810
May20 190417 502.00 506.25 501.00 501.50 -0.25 876 3,511 -38
Total Volume and Open Interest 189,449 469,573 -11,215
Wheat(KCBT)
May19 190417 418.00 423.00 416.75 420.50 +3.50 24,842 68,952 -7,919
Jul19 190417 423.25 429.00 422.25 426.25 +3.75 26,914 154,133 +3,812
Sep19 190417 433.50 438.00 431.25 434.75 +2.50 7,994 47,533 +2,106
Dec19 190417 457.00 460.75 454.00 456.50 +1.00 4,977 33,903 +145
Mar20 190417 478.50 481.75 475.75 477.50 +0.50 1,716 6,892 +86
May20 190417 490.75 494.00 489.75 490.50 +0.75 246 2,691 -27
Jul20 190417 501.75 502.75 499.00 500.00 +1.00 79 1,669 +52
Total Volume and Open Interest 66,778 316,812 -1,746
Wheat(MGE)
May19 190417 526.00 529.25 521.00 527.50 +0.25 4,731 16,686 -1,271
Jul19 190417 530.50 532.75 525.00 531.25 +0.75 4,673 26,412 +1,643
Sep19 190417 537.00 539.75 533.75 538.75 +1.75 2,271 10,261 +222
Dec19 190417 551.50 554.50 549.00 553.25 +1.50 310 6,326 +13
Mar20 190417 567.00 569.00 564.50 567.00 +0.25 53 3,297 +8
May20 190417 575.50 576.00 573.50 576.00 +0.50 18 853 -4
Total Volume and Open Interest 12,058 63,870 +613
Oats(CBOT)
May19 190417 295.00 300.00 294.75 299.75 +5.00 515 2,724 -203
Jul19 190417 279.00 283.00 275.75 279.50 +1.50 312 2,247 +96
Sep19 190417 266.00 269.25 266.00 269.25 +1.00 1 90 +1
Dec19 190417 258.00 258.00 256.50 258.00 -1.50 3 966 +2
Total Volume and Open Interest 831 6,060 -104
Rough Rice(CBOT)
May19 190417 10.52 10.54 10.44 10.48 -0.04 635 4,003 -342
Jul19 190417 10.69 10.74 10.68 10.73 +0.01 520 3,655 +349
Sep19 190417 10.81 10.81 10.81 10.81 unch 1 99 -1
Nov19 190417 10.85 10.85 10.85 10.85 unch 0 21 +0
Total Volume and Open Interest 1,156 7,784 +6
Live Cattle(CME)
Apr19 190417 127.480 127.480 126.535 126.930 -0.220 10,354 13,495 -3,224
Jun19 190417 122.700 122.785 121.900 122.385 -0.065 21,708 195,693 -1,040
Aug19 190417 119.430 119.750 119.035 119.550 +0.220 10,200 106,240 +918
Oct19 190417 119.950 120.330 119.600 120.200 +0.270 7,806 81,680 +655
Dec19 190417 123.250 123.885 123.180 123.830 +0.380 3,971 32,265 +147
Feb20 190417 125.535 126.135 125.385 126.035 +0.500 940 7,613 +72
Total Volume and Open Interest 55,179 443,657 -2,493
Feeder Cattle(CME)
Apr19 190417 145.650 145.750 145.200 145.330 -0.355 936 2,990 -178
May19 190417 151.000 151.735 150.380 150.600 -0.600 4,732 14,832 -712
Aug19 190417 160.080 160.700 159.630 160.450 +0.250 5,150 21,518 +356
Sep19 190417 161.285 162.000 160.830 161.850 +0.550 1,710 5,972 +410
Oct19 190417 161.035 162.200 160.935 162.035 +0.735 803 5,198 +53
Nov19 190417 160.785 162.000 160.685 161.935 +0.935 318 1,362 +80
Jan20 190417 158.380 159.250 157.830 159.080 +0.480 74 1,142 +20
Total Volume and Open Interest 13,746 53,245 +38
Lean Hogs(CME)
May19 190417 89.400 89.700 87.600 88.930 -0.050 402 3,070 -104
Jun19 190417 97.230 97.885 94.480 96.135 -1.000 14,959 82,299 +335
Jul19 190417 101.430 101.900 98.800 100.635 -0.545 5,040 34,351 +341
Aug19 190417 102.200 102.800 100.200 101.750 -0.250 8,566 35,825 +1,066
Oct19 190417 94.500 95.000 93.250 94.580 +0.350 6,761 61,219 +1,522
Dec19 190417 88.885 89.800 88.200 89.730 +1.195 5,543 43,137 +1,517
Feb20 190417 89.000 89.900 88.000 89.850 +1.150 1,624 15,022 +206
Apr20 190417 89.000 90.150 88.785 90.080 +1.195 1,073 10,943 +40
Total Volume and Open Interest 44,872 290,575 +5,237
Class III Milk(CME)
Apr19 190417 15.91 15.96 15.91 15.92 -0.03 172 3,345 -44
May19 190417 15.60 15.81 15.58 15.69 +0.06 396 3,931 -34
Jun19 190417 15.79 15.96 15.78 15.88 +0.08 256 3,223 +12
Jul19 190417 16.10 16.23 16.07 16.11 +0.04 80 2,250 +17
Aug19 190417 16.34 16.48 16.32 16.37 +0.02 100 1,579 +22
Sep19 190417 16.55 16.65 16.55 16.59 +0.04 51 1,977 -21
Oct19 190417 16.52 16.65 16.52 16.59 +0.06 28 1,404 -9
Nov19 190417 16.45 16.60 16.45 16.54 +0.09 19 1,371 -7
Dec19 190417 16.29 16.44 16.28 16.37 +0.09 19 1,276 -4
Jan20 190417 16.05 16.10 16.05 16.05 +0.06 0 91 +0
Feb20 190417 16.05 16.05 16.00 16.00 +0.04 0 84 +0
Mar20 190417 16.05 16.07 16.05 16.05 +0.08 0 103 +0
Apr20 190417 16.15 16.17 16.15 16.15 +0.09 0 47 +0
Total Volume and Open Interest 1,121 20,910 -68
Cocoa(ICE)
May19 190417 2389 2420 2376 2420 +56 2,980 680 -2,403
Jul19 190417 2350 2406 2340 2403 +57 21,180 103,593 +2,879
Sep19 190417 2366 2420 2358 2418 +55 8,240 49,249 +1,084
Dec19 190417 2370 2423 2369 2422 +51 4,883 39,145 +783
Mar20 190417 2379 2423 2376 2422 +48 1,040 27,273 +366
May20 190417 2382 2427 2382 2427 +47 162 13,651 -56
Jul20 190417 2415 2433 2415 2433 +46 54 3,644 +27
Total Volume and Open Interest 38,545 244,112 +2,681
Coffee "C"(ICE)
May19 190417 90.20 90.75 86.35 87.05 -3.45 37,700 31,389 -17,139
Jul19 190417 92.90 93.30 89.00 89.65 -3.30 54,101 157,422 +6,680
Sep19 190417 95.55 95.80 91.60 92.25 -3.30 16,140 59,373 +3,076
Dec19 190417 99.50 99.60 95.50 96.15 -3.30 9,141 42,335 +2,037
Mar20 190417 103.00 103.40 99.45 99.95 -3.25 3,060 17,673 +482
May20 190417 105.55 105.80 102.00 102.40 -3.25 804 15,312 +38
Total Volume and Open Interest 121,893 339,252 -4,935
Orange Juice(ICE)
May19 190417 107.80 110.15 107.70 109.65 +2.20 1,494 8,236 -795
Jul19 190417 109.30 112.00 109.25 111.65 +2.65 1,246 9,354 +834
Sep19 190417 112.35 115.00 112.25 114.70 +2.90 156 1,761 -19
Nov19 190417 115.80 118.15 115.75 117.85 +3.00 69 858 -3
Jan20 190417 118.75 121.20 118.75 120.90 +3.30 7 269 +0
Mar20 190417 122.15 124.05 122.15 123.90 +3.50 0 170 +0
Total Volume and Open Interest 2,972 21,125 +17
Sugar #11(ICE)
May19 190417 12.54 12.64 12.31 12.35 -0.16 92,772 122,515 -22,958
Jul19 190417 12.67 12.80 12.50 12.53 -0.14 97,780 368,737 +11,556
Oct19 190417 13.03 13.11 12.82 12.84 -0.16 21,374 179,880 +214
Mar20 190417 13.95 14.03 13.77 13.78 -0.15 9,522 122,449 +1,300
May20 190417 14.10 14.15 13.89 13.91 -0.16 3,875 31,334 +1,192
Jul20 190417 14.24 14.24 14.00 14.00 -0.17 418 21,564 +10
Oct20 190417 14.28 14.28 14.18 14.18 -0.17 86 25,338 -1
Mar21 190417 14.75 14.75 14.74 14.74 -0.15 7 6,948 -6
Total Volume and Open Interest 225,834 882,824 -8,693
London Cocoa(LCE)
May19 190417 1804 1868 1804 1865 +56 6,000 48,130 -1,777
Jul19 190417 1735 1785 1734 1783 +48 9,005 48,053 +142
Sep19 190417 1715 1754 1715 1752 +38 4,823 44,306 -682
Dec19 190417 1710 1744 1710 1743 +33 4,219 61,548 -996
Mar20 190417 1712 1740 1710 1739 +31 2,115 35,734 +454
May20 190417 1715 1740 1715 1739 +31 157 19,821 -2
Jul20 190417 1718 1741 1718 1741 +28 44 9,939 +1
Total Volume and Open Interest 26,363 279,613 -2,860
London Sugar(LCE)
Aug19 190417 336.70 340.00 331.60 332.40 -3.50 5,163 51,193 +1,372
Oct19 190417 342.00 345.30 337.00 337.50 -3.70 1,776 19,461 +240
Dec19 190417 353.60 356.70 348.80 349.20 -3.50 433 11,685 +116
Mar20 190417 366.30 367.90 360.40 360.80 -3.60 149 7,091 +4
May20 190417 374.30 374.80 368.60 368.60 -3.90 16 1,569 -11
Total Volume and Open Interest 7,548 92,248 -1,647
Cotton(ICE)
May19 190417 77.94 78.44 77.50 78.11 +0.17 14,478 16,711 -5,916
Jul19 190417 78.56 79.25 78.10 78.96 +0.40 29,298 96,390 +1,911
Oct19 190417 77.74 77.74 77.74 77.74 +0.38 20 48 -2
Dec19 190417 76.90 77.60 76.66 77.41 +0.54 14,132 87,336 +2,183
Mar20 190417 77.16 77.66 76.89 77.36 +0.34 854 9,986 -29
May20 190417 76.85 77.24 76.83 76.96 +0.28 218 745 +16
Total Volume and Open Interest 59,212 214,899 -1,766
Lumber(CME)
May19 190417 333.2 341.5 330.3 338.9 +3.1 427 1,614 -102
Jul19 190417 336.0 343.0 332.8 340.2 +1.7 303 1,167 +67
Sep19 190417 341.0 345.8 336.3 344.4 +1.4 93 358 +53
Nov19 190417 341.0 342.5 341.0 342.5 +1.5 0 32 +0
Total Volume and Open Interest 823 3,171 +18
Crude Oil(NYM)
May19 190417 64.32 64.61 63.66 63.76 -0.29 555,858 162,601 -34,119
Jun19 190417 64.46 64.72 63.76 63.87 -0.32 230,459 402,131 +16,160
Jul19 190417 64.51 64.75 63.84 63.94 -0.32 87,397 222,435 +6,957
Aug19 190417 64.45 64.70 63.88 63.97 -0.30 45,166 132,747 +4,985
Sep19 190417 64.37 64.57 63.84 63.92 -0.26 43,236 174,589 +3,371
Oct19 190417 64.18 64.29 63.69 63.78 -0.22 21,916 103,646 +3,300
Nov19 190417 63.84 64.04 63.43 63.58 -0.18 17,447 72,348 +626
Dec19 190417 63.53 63.74 63.11 63.31 -0.15 60,869 214,509 +5,257
Jan20 190417 63.20 63.32 62.79 63.01 -0.12 7,979 58,564 +337
Feb20 190417 62.82 62.98 62.60 62.67 -0.10 5,451 33,519 -156
Mar20 190417 62.49 62.57 62.07 62.31 -0.08 6,781 41,066 -55
Apr20 190417 62.09 62.22 61.63 61.95 -0.07 1,377 22,863 +261
May20 190417 61.65 61.75 61.37 61.59 -0.08 1,805 23,404 +4
Jun20 190417 61.40 61.51 60.93 61.25 -0.11 13,471 88,424 +1,565
Jul20 190417 60.89 60.89 60.79 60.89 -0.11 909 22,412 +232
Aug20 190417 60.55 60.55 60.50 60.55 -0.12 784 12,137 +287
Total Volume and Open Interest 1,126,634 2,117,614 +10,978
e-miNY Crude Oil(NYM)
May19 190417 64.300 64.625 63.650 63.750 -0.300 11,691 1,725 +183
Jun19 190417 64.400 64.750 63.750 63.875 -0.325 751 565 +79
Jul19 190417 64.500 64.775 63.875 63.950 -0.300 32 289 +8
Aug19 190417 64.300 64.750 63.900 63.975 -0.300 4 96 +3
Sep19 190417 64.000 64.325 63.925 63.925 -0.250 5 107 +1
Oct19 190417 63.700 63.775 63.700 63.775 -0.225 0 26 +0
Nov19 190417 63.975 63.975 63.525 63.575 -0.175 3 64 +0
Dec19 190417 63.550 63.550 63.125 63.300 -0.150 27 175 +20
Jan20 190417 63.000 63.150 63.000 63.000 -0.125 20 54 +20
Feb20 190417 62.675 62.675 62.675 62.675 -0.100 0 21 +0
Total Volume and Open Interest 12,539 3,235 +314
NY Harbor ULSD(NYM)
May19 190417 207.99 209.23 206.69 206.92 -1.30 38,712 68,201 -5,283
Jun19 190417 208.55 209.40 206.92 207.14 -1.26 24,124 96,687 +1,538
Jul19 190417 208.97 209.86 207.48 207.68 -1.21 11,020 54,293 +1,936
Aug19 190417 210.00 210.52 208.15 208.35 -1.19 4,711 22,785 +217
Sep19 190417 210.80 211.51 209.14 209.34 -1.15 3,667 31,223 +400
Oct19 190417 211.67 211.92 210.01 210.24 -1.10 1,506 18,474 +351
Nov19 190417 212.25 213.00 210.85 210.98 -1.07 1,281 12,495 +160
Dec19 190417 213.03 213.49 211.30 211.51 -1.04 2,911 36,537 +197
Jan20 190417 213.39 213.57 211.84 211.88 -1.05 510 11,316 +91
Feb20 190417 212.75 213.48 211.51 211.59 -1.06 127 8,704 -53
Mar20 190417 211.88 212.61 210.75 210.75 -1.07 61 6,089 -2
Apr20 190417 210.09 210.09 209.27 209.27 -1.07 94 3,388 +33
May20 190417 209.00 209.00 208.15 208.15 -1.06 35 1,940 -10
Jun20 190417 208.21 208.99 207.20 207.37 -1.04 123 8,805 -20
Total Volume and Open Interest 88,991 396,488 -438
RBOB Gasoline(NYM)
May19 190417 203.86 205.21 203.18 204.18 +1.01 69,901 84,774 -4,718
Jun19 190417 201.60 202.35 200.46 201.11 +0.30 64,660 123,742 +1,777
Jul19 190417 199.10 199.94 198.12 198.60 +0.04 37,312 69,180 +3,020
Aug19 190417 197.18 197.58 195.67 196.06 -0.19 20,630 39,363 +451
Sep19 190417 194.25 194.72 192.84 193.10 -0.28 13,930 44,556 +32
Oct19 190417 179.92 180.19 178.29 178.47 -0.56 5,451 27,563 +518
Nov19 190417 176.56 176.77 174.85 175.13 -0.57 2,792 13,835 +149
Dec19 190417 174.31 174.51 172.56 172.93 -0.55 4,585 27,451 -509
Jan20 190417 172.84 173.71 171.79 172.21 -0.54 1,059 9,924 +136
Feb20 190417 172.87 173.24 172.28 172.57 -0.52 474 2,192 +77
Total Volume and Open Interest 221,121 449,409 +917
e-miNY RBOB Gasoline(NYM)
May19 190417 204.18 204.18 204.18 204.18 +1.01 0 1 +0
Jun19 190417 201.11 201.11 201.11 201.11 +0.30      
Jul19 190417 198.60 198.60 198.60 198.60 +0.04      
Aug19 190417 196.06 196.06 196.06 196.06 -0.19      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190417 2.572 2.582 2.503 2.517 -0.055 137,630 141,395 +1,201
Jun19 190417 2.615 2.626 2.546 2.559 -0.058 88,463 227,226 +16,489
Jul19 190417 2.679 2.690 2.611 2.623 -0.058 34,506 150,823 +1,471
Aug19 190417 2.708 2.714 2.640 2.652 -0.056 13,954 73,221 +163
Sep19 190417 2.702 2.708 2.636 2.649 -0.053 15,129 140,017 -778
Oct19 190417 2.729 2.734 2.664 2.679 -0.051 25,570 104,670 +4,950
Nov19 190417 2.801 2.810 2.740 2.757 -0.050 14,251 63,280 -681
Dec19 190417 2.963 2.969 2.900 2.917 -0.049 7,376 71,595 +511
Jan20 190417 3.049 3.052 2.982 2.999 -0.050 9,056 55,609 +1,619
Feb20 190417 3.001 3.001 2.932 2.949 -0.048 1,669 20,880 -40
Mar20 190417 2.880 2.880 2.824 2.835 -0.042 5,454 35,139 -1,087
Apr20 190417 2.609 2.611 2.573 2.581 -0.032 6,215 39,878 +651
May20 190417 2.581 2.581 2.548 2.553 -0.031 1,611 25,062 -203
Jun20 190417 2.611 2.611 2.578 2.584 -0.030 2,763 13,397 +15
Jul20 190417 2.637 2.638 2.615 2.618 -0.028 776 11,017 +238
Aug20 190417 2.645 2.645 2.623 2.627 -0.025 713 9,323 +4
Total Volume and Open Interest 367,729 1,263,310 +25,026
Brent Crude Oil(ICE)
Jun19 190417 71.83 72.27 71.45 71.62 -0.10 219,152 377,547 -20,017
Jul19 190417 71.36 71.73 70.92 71.09 -0.12 109,438 363,658 +7,437
Aug19 190417 70.91 71.27 70.49 70.64 -0.13 50,257 168,314 -77
Sep19 190417 70.53 70.87 70.12 70.26 -0.15 40,725 186,682 +347
Oct19 190417 70.19 70.51 69.78 69.93 -0.16 19,906 115,638 +208
Nov19 190417 69.95 70.21 69.49 69.66 -0.15 16,165 131,402 +1,962
Dec19 190417 69.60 69.92 69.18 69.39 -0.13 64,172 246,592 +4,884
Jan20 190417 69.35 69.62 68.92 69.10 -0.14 4,539 57,534 +524
Feb20 190417 69.11 69.30 68.65 68.84 -0.13 3,523 45,965 -384
Mar20 190417 68.98 68.98 68.36 68.58 -0.13 4,230 40,141 +437
Apr20 190417 68.32 68.32 68.32 68.32 -0.13 815 24,676 -66
May20 190417 67.99 68.05 67.99 68.05 -0.13 1,234 21,509 -121
Jun20 190417 68.03 68.19 67.54 67.77 -0.12 13,109 95,750 -765
Jul20 190417 67.53 67.53 67.53 67.53 -0.11 492 16,331 -60
Total Volume and Open Interest 575,848 2,273,239 -3,785
Gas Oil(ICE)
May19 190417 637.25 641.75 634.75 637.00 +3.50 76,667 110,935 -16,758
Jun19 190417 638.00 642.50 635.00 637.50 +3.25 67,575 152,576 +1,574
Jul19 190417 640.75 643.50 636.50 638.50 +2.75 27,775 91,279 -4,316
Aug19 190417 642.75 645.50 638.50 640.50 +2.75 15,551 50,886 +541
Sep19 190417 645.25 648.00 641.25 643.25 +3.00 11,777 69,753 +2,189
Oct19 190417 648.25 651.00 644.25 646.25 +3.00 6,144 56,354 +1,128
Nov19 190417 648.25 650.75 644.25 646.00 +2.75 3,929 29,011 +215
Dec19 190417 646.50 649.75 643.25 645.00 +2.50 16,985 112,521 -748
Jan20 190417 647.50 649.25 642.75 644.50 +2.50 2,014 27,217 +297
Feb20 190417 646.50 647.50 642.50 643.50 +2.25 769 24,557 -300
Total Volume and Open Interest 234,716 902,203 -16,023
Ethanol(CBOT)
May19 190417 1.324 1.337 1.315 1.332 +0.009 238 721 -77
Jun19 190417 1.336 1.350 1.329 1.346 +0.011 151 613 +77
Jul19 190417 1.345 1.356 1.345 1.356 +0.009 19 88 +1
Aug19 190417 1.361 1.363 1.361 1.361 +0.009 8 10 +0
Sep19 190417 1.360 1.360 1.360 1.360 +0.009 1 15 +1
Oct19 190417 1.358 1.358 1.358 1.358 +0.013 0 6 +0
Nov19 190417 1.358 1.358 1.358 1.358 +0.013      
Dec19 190417 1.384 1.384 1.384 1.384 +0.013 0 20 +0
Total Volume and Open Interest 417 1,473 +2
WTI Crude Oil(ICE)
May19 190417 64.33 64.61 63.66 63.76 -0.29 35,077 31,655 -3,734
Jun19 190417 64.45 64.73 63.76 63.87 -0.32 59,359 114,387 -1,791
Jul19 190417 64.56 64.76 63.84 63.94 -0.32 36,837 52,490 -2,377
Aug19 190417 64.50 64.71 63.88 63.97 -0.30 24,260 32,253 +2,394
Sep19 190417 64.41 64.58 63.83 63.92 -0.26 13,800 47,075 +695
Oct19 190417 64.18 64.30 63.69 63.78 -0.22 9,155 26,003 +28
Nov19 190417 63.91 64.02 63.44 63.58 -0.18 4,373 14,143 -892
Dec19 190417 63.67 63.74 63.13 63.31 -0.15 12,702 115,456 +367
Jan20 190417 63.26 63.26 63.01 63.01 -0.12 1,764 8,175 -1,360
Feb20 190417 62.67 62.67 62.67 62.67 -0.10 1,506 6,657 -442
Mar20 190417 62.31 62.31 62.31 62.31 -0.08 772 13,070 +54
Apr20 190417 61.95 61.95 61.95 61.95 -0.07 139 4,908 +1
May20 190417 61.59 61.59 61.59 61.59 -0.08 70 3,638 +56
Jun20 190417 61.41 61.41 61.08 61.25 -0.11 2,645 40,540 -291
Jul20 190417 60.89 60.89 60.89 60.89 -0.11 214 3,937 -10
Aug20 190417 60.55 60.55 60.55 60.55 -0.12 422 4,344 +276
Total Volume and Open Interest 209,398 620,065 -6,587
US Dollar Index(ICE)
Jun19 190417 96.730 96.785 96.460 96.658 +0.005 9,890 47,190 -797
Sep19 190417 96.230 96.230 95.970 96.128 +0.005 104 1,173 +40
Dec19 190417 95.685 95.685 95.520 95.613 +0.005 3 300 -3
Total Volume and Open Interest 10,000 48,717 -760
Australian Dollar(CME)
Jun19 190417 71.84 72.15 71.61 71.79 -0.04 73,586 141,401 -3,263
Sep19 190417 71.85 72.26 71.85 71.93 -0.04 89 608 +2
Dec19 190417 72.09 72.09 72.04 72.07 -0.03 2 204 +2
Total Volume and Open Interest 73,818 142,541 -3,403
British Pound(CME)
Jun19 190417 130.85 131.05 130.66 130.76 -0.17 58,877 148,094 +3,678
Sep19 190417 131.53 131.53 131.26 131.34 -0.17 61 733 +41
Dec19 190417 131.89 131.89 131.89 131.89 -0.17 0 392 +0
Total Volume and Open Interest 59,171 150,635 +3,006
Canadian Dollar(CME)
Jun19 190417 75.00 75.45 74.89 75.06 +0.06 81,052 140,257 +358
Sep19 190417 75.18 75.58 75.13 75.22 +0.06 123 3,435 +44
Dec19 190417 75.24 75.71 75.24 75.37 +0.05 99 2,101 -3
Mar20 190417 75.60 75.62 75.51 75.51 +0.05 4 221 +2
Total Volume and Open Interest 84,391 147,162 +435
Japanese Yen(CME)
Jun19 190417 89.69 89.78 89.58 89.66 -0.06 92,312 190,974 +3,104
Sep19 190417 90.24 90.39 90.24 90.32 -0.06 8 592 +5
Dec19 190417 90.96 90.96 90.96 90.96 -0.07 0 287 +0
Total Volume and Open Interest 92,650 193,163 +2,070
Swiss Franc(CME)
Jun19 190417 99.80 99.86 99.44 99.50 -0.34 19,786 78,622 +1,684
Sep19 190417 100.36 100.71 100.31 100.36 -0.34 3 54 +2
Dec19 190417 101.23 101.23 101.23 101.23 -0.35 1 18 -1
Total Volume and Open Interest 19,790 78,710 +1,685
EuroFX(CME)
Jun19 190417 113.39 113.79 113.34 113.54 +0.07 135,313 481,549 -2,370
Sep19 190417 114.26 114.62 114.26 114.41 +0.07 337 9,611 +68
Dec19 190417 115.36 115.36 115.22 115.27 +0.07 83 2,291 +23
Total Volume and Open Interest 136,406 495,966 -4,377
Mexican Peso(CME)
May19 190417 529.50 529.50 529.50 529.50 +1.63      
Jun19 190417 525.63 527.25 524.63 526.63 +1.63 42,749 243,743 +1,587
Total Volume and Open Interest 42,749 243,768 +1,548
Brazilian Real(CME)
May19 190417 256.10 257.05 252.00 254.20 -2.10 2,817 29,355 +275
Jun19 190417 255.50 256.40 252.65 253.65 -2.15 16 679 +7
Jul19 190417 253.15 255.70 252.30 253.15 -2.10 70 66 +60
Aug19 190417 252.50 254.75 251.80 252.50 -2.10      
Total Volume and Open Interest 2,903 30,100 +342
30-Year T-Bonds(CBOT)
Jun19 190417 146~130 146~180 145~310 146~100 -0~010 167,978 953,383 +5,920
Sep19 190417 145~250 145~280 145~110 145~210 -0~020 11 126 -1
Dec19 190417 144~280 144~280 144~280 144~280 -0~020 0 2 +0
Total Volume and Open Interest 167,989 953,511 +5,919
10-Year T-Notes(CBOT)
Jun19 190417 122~270 122~300 122~205 122~275 +0~010 1,013,260 3,967,129 -23,542
Sep19 190417 122~300 123~030 122~265 123~005 +0~005 387 3,940 +102
Dec19 190417 123~005 123~005 123~005 123~005 +0~005      
Total Volume and Open Interest 1,013,647 3,971,069 -23,440
5-Year T-Notes(CBOT)
Jun19 190417 115~012 115~036 114~296 115~022 +0~014 541,716 4,361,275 +9,028
Sep19 190417 115~024 115~060 115~000 115~046 +0~014 18,893 101,721 +10,469
Dec19 190417 115~046 115~046 115~046 115~046 +0~014      
Total Volume and Open Interest 560,609 4,462,996 +19,497
2 Year T-Notes(CBOT)
Jun19 190417 106~075 106~086 106~065 106~082 +0~007 345,730 3,398,424 -28,034
Sep19 190417 106~127 106~134 106~114 106~131 +0~007 20,889 160,330 +18,083
Dec19 190417 106~131 106~131 106~131 106~131 +0~007      
Total Volume and Open Interest 366,619 3,558,754 -9,951
Eurodollars(CME)
Jun19 190417 97.415 97.420 97.405 97.410 -0.005 228,987 1,356,164 -31,525
Sep19 190417 97.450 97.455 97.435 97.445 -0.005 259,325 1,399,402 +9,207
Dec19 190417 97.440 97.455 97.425 97.445 +0.005 376,092 1,700,711 +8,341
Mar20 190417 97.530 97.550 97.515 97.540 +0.010 284,075 1,098,399 +16,548
Jun20 190417 97.605 97.620 97.585 97.610 +0.010 287,651 1,127,501 -12,238
Sep20 190417 97.660 97.680 97.635 97.665 +0.010 228,228 924,449 +1,747
Dec20 190417 97.680 97.695 97.650 97.680 +0.010 230,890 1,079,661 -3,038
Mar21 190417 97.700 97.720 97.675 97.705 +0.010 132,326 662,418 +3,239
Jun21 190417 97.700 97.715 97.670 97.700 +0.005 91,002 566,464 +1,106
Sep21 190417 97.700 97.715 97.670 97.700 +0.005 94,849 469,300 +3,693
Dec21 190417 97.685 97.705 97.655 97.685 +0.005 111,329 530,278 -8,719
Mar22 190417 97.670 97.690 97.645 97.675 +0.005 58,025 372,654 +2,629
Jun22 190417 97.645 97.660 97.615 97.645 unch 34,959 282,913 +2,306
Sep22 190417 97.625 97.640 97.595 97.620 unch 42,786 203,062 +4,262
Dec22 190417 97.595 97.605 97.565 97.590 unch 26,119 172,637 +1,693
Mar23 190417 97.570 97.580 97.535 97.560 unch 23,732 100,300 -1,631
Jun23 190417 97.540 97.545 97.505 97.530 unch 16,027 71,560 +77
Sep23 190417 97.505 97.510 97.470 97.495 unch 13,317 77,219 +1,100
Total Volume and Open Interest 2,606,750 12,638,035 -210,674
Ultra T-Bond(CBOT)
Jun19 190417 162~26 163~07 162~09 162~28 +0~01 86,586 1,156,126 +2,087
Sep19 190417 163~14 163~23 162~30 163~14 +0~01 2,074 20,701 +2,064
Dec19 190417 163~26 163~26 163~26 163~26 +0~01      
Total Volume and Open Interest 88,660 1,176,827 +4,151
Ultra 10-Yr T-Note(CBOT)
Jun19 190417 130~270 130~310 130~185 130~270 +0~010 113,834 738,721 +3,874
Sep19 190417 131~100 131~125 131~070 131~100 +0~015 0 1 +0
Dec19 190417 131~100 131~100 131~100 131~100 +0~015      
Total Volume and Open Interest 113,834 738,722 +3,874
30 Day Federal Funds(CBOT)
Apr19 190417 97.588 97.590 97.585 97.585 -0.005 1,271 213,896 +109
May19 190417 97.590 97.590 97.585 97.585 -0.005 7,390 243,654 -763
Jun19 190417 97.600 97.600 97.590 97.590 -0.005 8,424 103,408 -441
Jul19 190417 97.615 97.615 97.600 97.605 -0.005 18,475 197,305 +1,402
Aug19 190417 97.625 97.625 97.610 97.615 -0.005 9,913 156,161 +2,475
Sep19 190417 97.640 97.640 97.625 97.630 unch 3,434 47,151 -67
Total Volume and Open Interest 132,962 1,785,560 +22,700
Japanese Govt Bonds(SGX)
Jun19 190417 152.50 152.54 152.31 152.33 -0.16 1,150 18,042 -226
Sep19 190417 152.32 152.32 152.32 152.32 -0.16      
Dec19 190417 152.32 152.32 152.32 152.32 -0.16      
Total Volume and Open Interest 1,150 18,042 -226
Euro-Buxl(EUREX)
Jun19 190417 185.72 186.18 184.58 185.48 -0.60 40,552 238,652 -3,106
Sep19 190417 184.50 184.50 183.98 183.98 -0.58 40 3,004 +0
Dec19 190417 182.98 182.98 182.98 182.98 -0.60      
Total Volume and Open Interest 40,592 241,656 -3,106
Euro-Bund(EUREX)
Jun19 190417 164.50 164.59 164.06 164.30 -0.30 650,826 1,925,404 -939
Sep19 190417 166.59 166.59 166.09 166.34 -0.33 10,068 55,494 +938
Dec19 190417 164.23 164.23 164.23 164.23 -0.30      
Total Volume and Open Interest 660,894 1,980,898 -1
Euro-Bobl(EUREX)
Jun19 190417 132.66 132.71 132.51 132.60 -0.09 351,005 1,346,862 +9,409
Sep19 190417 132.49 132.49 132.49 132.49 -0.09 149 6,250 +51
Dec19 190417 132.97 132.97 132.97 132.97 -0.09      
Total Volume and Open Interest 351,154 1,353,112 +9,460
Euro-Schatz(EUREX)
Jun19 190417 111.90 111.91 111.86 111.89 unch 208,425 1,810,580 -13,701
Sep19 190417 111.83 111.83 111.83 111.83 unch 5 6,554 -3
Dec19 190417 110.99 110.99 110.99 110.99 unch      
Total Volume and Open Interest 208,430 1,817,134 -13,704
3-Mth Euribor(EUREX)
Jun19 190417 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190417 100.315 100.315 100.315 100.315 unch 0 1,945 +0
Dec19 190417 100.310 100.315 100.310 100.315 unch 3 2,298 +0
Total Volume and Open Interest 34 10,016 -962
Long Gilt(LIFFE)
Jun19 190417 126~25 126~25 126~18 126~21 -0~07 189,286 660,487 -1,587
Sep19 190417 125~26 125~26 125~25 125~25 -0~07 0 57 +0
Total Volume and Open Interest 189,286 660,544 -1,587
3-Mth Short Sterling(LIFFE)
Jun19 190417 99.15 99.15 99.15 99.15 -0.00 79,858 469,862 -5,532
Sep19 190417 99.11 99.11 99.10 99.10 -0.01 67,483 544,505 -5,884
Dec19 190417 99.06 99.06 99.04 99.04 -0.02 52,387 615,274 -12,874
Mar20 190417 99.03 99.04 99.01 99.03 -0.01 44,411 431,077 -3,555
Jun20 190417 98.99 99.00 98.96 98.98 -0.01 51,343 432,341 -2,508
Sep20 190417 98.93 98.94 98.92 98.93 -0.02 41,934 328,784 -13,789
Total Volume and Open Interest 590,291 3,687,740 -49,665
3-Mth Euribor(LIFFE)
Jun19 190417 100.310 100.315 100.305 100.310 unch 46,372 599,743 -8,721
Sep19 190417 100.315 100.315 100.310 100.310 -0.005 16,144 644,773 -1,535
Dec19 190417 100.315 100.315 100.310 100.310 -0.005 54,056 656,796 -2,283
Total Volume and Open Interest 625,380 4,679,627 -17,785
3-Mth Aus T-Bills(SFE)
Jun19 190417 98.35 98.36 98.33 98.35 unch 15,765 212,400 -787
Sep19 190417 98.47 98.49 98.44 98.47 unch 31,566 314,631 +5,155
Dec19 190417 98.51 98.53 98.48 98.50 -0.01 24,547 319,986 -1,252
Mar20 190417 98.54 98.55 98.51 98.53 -0.02 26,491 245,365 +510
Jun20 190417 98.55 98.56 98.51 98.53 -0.02 12,536 178,597 +3,469
Sep20 190417 98.54 98.55 98.50 98.52 -0.02 7,698 117,378 +149
Dec20 190417 98.52 98.53 98.49 98.50 -0.03 4,721 79,390 +827
Mar21 190417 98.49 98.51 98.46 98.48 -0.02 1,538 36,920 +130
Jun21 190417 98.43 98.47 98.43 98.45 -0.02 104 3,463 +0
Sep21 190417 98.39 98.40 98.39 98.40 -0.02 285 1,327 +196
Total Volume and Open Interest 125,302 1,512,189 +8,346
10-Year Aus T-Bonds(SFE)
Jun19 190417 98.06 98.07 98.02 98.04 -0.02 186,066 1,295,236 +20,315
Sep19 190417 98.05 98.05 98.05 98.05 -0.02 7 27 +6
Total Volume and Open Interest 186,073 1,295,263 +20,321
3-Year Aus T-Bonds(SFE)
Jun19 190417 98.57 98.59 98.54 98.56 -0.01 221,781 1,361,489 +18,023
Sep19 190417 98.62 98.62 98.62 98.62 -0.01 0 200 +0
Total Volume and Open Interest 221,781 1,361,689 +18,023
Gold(CMX)
Apr19 190417 1273.5 1273.5 1271.6 1272.2 -0.4 523 1,358 +492
Jun19 190417 1279.5 1282.1 1275.2 1276.8 -0.4 232,989 322,219 -4,727
Aug19 190417 1285.4 1287.9 1281.3 1282.8 -0.4 6,250 48,148 -1,508
Oct19 190417 1293.6 1293.8 1287.9 1288.8 -0.4 383 5,071 +119
Dec19 190417 1297.4 1299.6 1293.5 1294.7 -0.5 2,819 37,808 +1,264
Feb20 190417 1303.9 1305.0 1299.9 1300.8 -0.5 450 12,061 -284
Apr20 190417 1310.7 1310.7 1306.7 1306.7 -0.6 194 7,127 -148
Jun20 190417 1314.6 1314.6 1311.7 1312.5 -0.7 15 2,167 +13
Aug20 190417 1317.7 1317.7 1317.7 1317.7 -0.7 2 99 +0
Oct20 190417 1322.5 1322.5 1322.5 1322.5 -0.7 0 5 +0
Dec20 190417 1327.6 1327.6 1327.6 1327.6 -0.5 0 1,244 +0
Feb21 190417 1332.4 1332.4 1332.4 1332.4 -0.5      
Total Volume and Open Interest 244,053 439,508 -4,772
Silver(CMX)
May19 190417 1495.5 1505.5 1488.0 1493.9 +2.4 76,158 102,471 -1,082
Jul19 190417 1503.5 1513.5 1496.0 1501.8 +2.0 13,376 82,349 +5,452
Sep19 190417 1516.0 1520.5 1505.5 1510.7 +1.8 776 11,170 +147
Dec19 190417 1526.0 1535.5 1518.0 1523.8 +1.4 1,146 22,693 +263
Mar20 190417 1538.5 1538.5 1536.0 1537.0 +1.1 19 2,373 +4
May20 190417 1544.5 1545.8 1543.5 1545.8 +1.1 3 991 +2
Jul20 190417 1553.5 1553.5 1553.5 1553.5 +1.1 0 411 +0
Total Volume and Open Interest 91,579 223,117 +4,827
Platinum(NYMEX)
Apr19 190417 886.8 886.8 886.8 886.8 +6.6 2 9 +0
Jul19 190417 886.3 895.3 882.2 891.3 +7.1 17,325 68,849 -493
Oct19 190417 890.6 900.0 890.6 896.8 +7.0 284 4,714 +159
Jan20 190417 901.3 902.3 900.0 902.3 +7.0 9 522 +3
Total Volume and Open Interest 17,632 74,145 -326
Palladium(NYMEX)
Jun19 190417 1331.00 1383.30 1328.90 1378.60 +50.20 2,158 18,672 -114
Sep19 190417 1329.30 1379.60 1329.30 1374.90 +50.00 236 2,427 +56
Dec19 190417 1323.40 1368.00 1323.40 1367.80 +50.10 12 1,135 +4
Total Volume and Open Interest 2,406 22,234 -54
Copper(CMX)
May19 190417 293.40 299.55 292.80 296.75 +3.70 59,697 78,004 -3,591
Jul19 190417 294.20 300.10 293.65 297.35 +3.45 17,572 82,806 +2,761
Sep19 190417 295.10 300.80 294.95 298.10 +3.35 7,614 36,226 -912
Dec19 190417 296.25 301.60 296.20 299.05 +3.15 4,797 39,834 +1,374
Mar20 190417 298.00 302.05 298.00 299.70 +3.05 739 4,959 -103
Total Volume and Open Interest 91,666 253,932 -245
E-mini DJIA Index(CBOT)
Jun19 190417 26430 26518 26383 26428 -19 135,953 79,475 -1,898
Sep19 190417 26451 26536 26404 26446 -18 80 506 -41
Dec19 190417 26480 26515 26419 26455 -17 6 24 -1
Mar20 190417 26491 26491 26491 26491 -10 0 1 +0
Total Volume and Open Interest 136,039 80,006 -1,940
S & P 500(CME)
Jun19 190417 2910.70 2922.50 2899.50 2900.40 -11.00 512 33,253 +152
Sep19 190417 2905.90 2905.90 2905.90 2905.90 -11.20 1 5 +3
Dec19 190417 2910.80 2910.80 2910.80 2910.80 -10.90 0 5 +0
Mar20 190417 2916.40 2916.40 2916.40 2916.40 -11.90      
Total Volume and Open Interest 513 33,263 +155
S & P 500 E-Mini(CME)
Jun19 190417 2910.25 2923.50 2898.50 2900.50 -11.00 955,662 2,570,158 -4,393
Sep19 190417 2914.75 2929.00 2904.50 2906.00 -11.00 4,065 26,157 +3,388
Dec19 190417 2923.00 2932.50 2909.75 2910.75 -11.00 94 4,197 -28
Mar20 190417 2932.50 2934.75 2915.75 2916.50 -11.75 51 3,660 +51
Total Volume and Open Interest 959,872 2,604,174 -982
NASDAQ 100 E-Mini(CME)
Jun19 190417 7676.50 7733.50 7668.50 7689.75 +10.25 322,483 204,773 +46
Sep19 190417 7702.25 7762.00 7699.50 7719.75 +10.50 164 895 +26
Dec19 190417 7763.25 7781.75 7732.75 7743.75 +8.25 0 17 +0
Total Volume and Open Interest 322,647 205,693 +72
S&P Midcap 400(CME) e-Mini
Jun19 190417 1966.10 1975.40 1947.60 1952.70 -14.90 8,669 63,533 -3
Sep19 190417 1968.00 1976.50 1954.50 1956.20 -13.80 0 110 +0
Dec19 190417 1960.00 1960.00 1960.00 1960.00 -13.80      
Total Volume and Open Interest 8,669 63,643 -3
Volatility Index(CBOE)
Apr19 190417 12.50 12.65 11.71 11.71 -0.87 75,039 50,245 -18,637
May19 190417 14.60 14.92 14.25 14.63 unch 95,555 235,107 +86
Jun19 190417 15.55 15.72 15.25 15.63 +0.05 29,708 46,140 +2,095
Jul19 190417 16.21 16.35 16.00 16.23 unch 17,405 38,072 +1,984
Total Volume and Open Interest 231,789 430,773 -13,135
S & P 600(CME)
Jun19 190417 965.50 965.50 965.50 965.50 -5.20      
Sep19 190417 966.20 966.20 966.20 966.20 -5.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190417 1586.20 1593.60 1563.50 1570.60 -16.20 78,587 432,883 -5,212
Sep19 190417 1594.40 1596.10 1568.60 1574.70 -16.50 26 191 +2
Dec19 190417 1576.10 1576.10 1576.10 1576.10 -15.90 0 1 +0
Total Volume and Open Interest 78,613 433,075 -5,210
Nikkei 225(CME)
Jun19 190417 22270 22365 22200 22280 +15 7,302 25,786 +50
Sep19 190417 22250 22310 22250 22250 +20 0 1 +0
Total Volume and Open Interest 7,302 25,787 +50
Nikkei 225(SGX)
Jun19 190417 22200 22335 22180 22265 +60 98,228 153,024 +7,355
Sep19 190417 21995 22265 21995 22225 +65 13 142 +5
Dec19 190417 22065 22065 22065 22065 +65 0 4,622 +0
Total Volume and Open Interest 99,042 175,231 +8,061
Nikkei 225 Mini(JPX)
Jun19 190417 22215 22340 22175 22270 +50 886,387 412,689 +15,522
Sep19 190417 22160 22275 22115 22210 +30 20,530 10,138 +879
Dec19 190417 21980 22095 21935 22030 +50 851 1,762 -115
Total Volume and Open Interest 950,826 471,215 +18,066
Nikkei 225(JPX)
Jun19 190417 22220 22340 22170 22270 +50 65,248 279,546 -650
Sep19 190417 22160 22270 22110 22210 +30 544 5,360 +51
Dec19 190417 22030 22050 22030 22030 +50 4 37,748 -101
Total Volume and Open Interest 65,849 398,938 -970
Nikkei 225(CME) Yen
Jun19 190417 22235 22345 22180 22265 +10 23,705 61,501 +1,029
Sep19 190417 22200 22275 22125 22200 +10 2 13 +0
Dec19 190417 21875 21875 21875 21875 +5      
Total Volume and Open Interest 23,820 61,628 +1,142
Nikkei 225(CME) e-Mini Yen
Jun19 190417 22240 22330 22240 22270 +10 2 6 +0
Sep19 190417 22200 22200 22200 22200 +10      
Dec19 190417 21880 21880 21880 21880 +10      
Total Volume and Open Interest 2 6 +0
CAC 40(EURONEXT)
Apr19 190417 5534.0 5570.0 5523.0 5563.0 +34.0 246,103 333,053 +32,736
May19 190417 5483.0 5509.0 5461.5 5501.5 +34.0 202,551 200,742 +142,255
Jun19 190417 5400.5 5438.5 5400.5 5435.0 +34.0 1,929 57,193 +1,582
Total Volume and Open Interest 450,583 654,498 +176,573
Hang Seng Index(HKFE)
Apr19 190417 30131 30205 30008 30159 +35 247,236 121,809 -1,921
May19 190417 29917 29990 29807 29950 +32 1,696 2,857 +244
Jun19 190417 29797 29870 29690 29828 +31 681 13,893 -166
Total Volume and Open Interest 249,892 151,067 -1,841
DAX(EUREX)
Jun19 190417 12136.0 12221.0 12111.0 12183.0 +45.5 72,724 121,746 +2,365
Sep19 190417 12122.5 12201.5 12113.5 12169.5 +45.5 21 645 +14
Dec19 190417 12156.5 12156.5 12156.5 12156.5 +45.5 0 24 +0
Total Volume and Open Interest 72,745 122,415 +2,379
Mini-DAX(EUREX)
Jun19 190417 12126.0 12221.0 12112.0 12183.0 +45.5 28,103 15,280 +402
Sep19 190417 12124.0 12205.0 12105.0 12169.5 +45.5 126 259 +2
Dec19 190417 12107.0 12160.0 12107.0 12156.5 +45.5 0 52 +0
Total Volume and Open Interest 28,229 15,591 +404
DJ EuroSTOXX 50(EUREX)
Jun19 190417 3389 3416 3388 3407 +13 798,906 4,180,713 -16,708
Sep19 190417 3380 3402 3380 3396 +13 281 34,417 +15
Dec19 190417 3369 3384 3369 3380 +13 1 186,742 +64
Total Volume and Open Interest 799,188 4,415,938 -16,629
Swiss Market Index(EUREX)
Jun19 190417 9490 9533 9476 9507 +14 33,865 181,574 -3,893
Sep19 190417 9462 9476 9462 9476 +14 0 305 +0
Dec19 190417 9456 9456 9456 9456 +14 0 6 +0
Total Volume and Open Interest 33,865 181,885 -3,893
FT-SE 100(EURONEXT)
Jun19 190417 7400.00 7421.00 7388.00 7412.00 -2.50 65,610 698,442 +795
Sep19 190417 7340.00 7341.50 7340.00 7341.50 -2.50 0 2,229 +0
Dec19 190417 7304.00 7304.00 7304.00 7304.00 -2.50 0 1,002 +0
Total Volume and Open Interest 65,610 701,673 +795
SPI 200(SFE)
Jun19 190417 6267.0 6282.0 6231.0 6239.0 -30.0 31,727 359,007 -57
Sep19 190417 6170.0 6170.0 6170.0 6170.0 -30.0 0 2,842 +0
Dec19 190417 6151.0 6151.0 6151.0 6151.0 -30.0 0 2,037 +0
Total Volume and Open Interest 31,970 367,947 +126
FTSE MIB(ISE)
Jun19 190417 21410.00 21535.00 21335.00 21468.00 +79.00 15,646 108,361 +72
Sep19 190417 21240.00 21380.00 21240.00 21331.00 +74.00 38 874 +36
Dec19 190417 21170.00 21210.00 21170.00 21194.00 +72.00 5 69 +0
Total Volume and Open Interest 15,689 109,305 +108
KOSPI 200(KFE)
Jun19 190417 291.55 291.65 291.55 291.55 -0.10 179,602 324,084 -1,577
Sep19 190417 292.55 292.55 291.50 292.05 -0.05 225 8,883 +356
Dec19 190417 292.75 292.75 292.75 292.75 +0.45 2 31,528 +11
Total Volume and Open Interest 179,829 388,987 -1,202
GSCI(CME)
May19 190417 452.05 452.85 449.75 449.75 -1.35 27 13,604 +3
Jun19 190417 450.25 450.25 450.25 450.25 -1.35      
Jul19 190417 451.25 451.25 451.25 451.25 -1.35      
Total Volume and Open Interest 27 13,604 -330
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