Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190418 878.75 882.00 876.50 880.50 +1.50 115,185 219,956 -2,004
Jul19 190418 892.50 895.50 890.25 894.25 +1.75 71,759 314,701 +17,495
Aug19 190418 898.50 901.25 896.25 900.00 +1.50 8,062 27,398 +374
Sep19 190418 903.25 906.00 900.75 904.75 +1.25 3,892 11,782 +230
Nov19 190418 912.25 915.25 910.00 913.50 +1.25 19,624 142,480 +2,222
Jan20 190418 922.75 925.25 920.25 923.75 +1.25 1,672 17,067 +425
Mar20 190418 929.00 932.25 927.25 930.75 +1.25 1,424 33,240 +210
May20 190418 937.00 939.25 935.00 938.00 +1.00 510 5,955 +60
Jul20 190418 945.75 948.50 944.50 947.50 +1.25 1,096 9,329 +286
Aug20 190418 948.00 949.25 948.00 949.25 +1.00 1 153 +0
Sep20 190418 947.50 947.50 947.50 947.50 +0.75 0 84 +0
Nov20 190418 948.25 951.25 947.50 950.25 +0.75 453 4,850 +86
Jan21 190418 954.50 956.50 954.50 956.50 +1.25 3 12 +3
Mar21 190418 956.50 956.50 956.50 956.50 +1.25 0 14 +0
Total Volume and Open Interest 223,687 787,124 +19,391
Soybean Meal(CBOT)
May19 190418 303.80 304.80 303.00 303.20 -0.70 66,961 92,504 -12,518
Jul19 190418 307.40 308.50 306.50 306.80 -0.80 47,322 187,734 +6,264
Aug19 190418 308.50 309.70 307.80 308.00 -0.80 7,498 25,959 +662
Sep19 190418 310.20 311.30 309.40 309.50 -0.90 3,433 20,890 +285
Oct19 190418 311.40 312.40 310.70 310.90 -0.60 1,576 19,284 +307
Dec19 190418 314.00 315.00 313.40 313.60 -0.50 10,333 65,770 +453
Jan20 190418 315.30 316.20 314.70 314.90 -0.50 897 8,370 +283
Mar20 190418 315.50 316.30 314.90 315.20 -0.40 749 14,222 +234
May20 190418 316.00 317.20 315.70 315.80 -0.60 220 8,376 +72
Jul20 190418 317.50 318.40 317.00 317.00 -0.60 679 3,897 +275
Total Volume and Open Interest 140,136 450,584 -3,500
Soybean Oil(CBOT)
May19 190418 28.47 28.83 28.40 28.80 +0.34 46,333 86,225 -11,972
Jul19 190418 28.78 29.12 28.72 29.09 +0.31 41,274 186,806 -2,962
Aug19 190418 28.94 29.26 28.88 29.24 +0.30 5,081 33,699 +491
Sep19 190418 29.11 29.41 29.04 29.39 +0.28 2,825 24,644 -382
Oct19 190418 29.20 29.55 29.19 29.53 +0.28 1,045 13,603 +319
Dec19 190418 29.58 29.86 29.49 29.83 +0.27 7,460 97,730 +885
Jan20 190418 29.83 30.10 29.74 30.08 +0.27 1,041 11,235 -144
Mar20 190418 30.13 30.42 30.06 30.39 +0.27 881 12,711 -413
May20 190418 30.49 30.73 30.38 30.71 +0.27 241 3,292 +134
Jul20 190418 30.81 31.02 30.69 31.01 +0.26 114 1,749 +74
Total Volume and Open Interest 106,325 474,758 -13,959
Canola(WCE)
May19 190418 451.2 453.9 447.9 449.1 -2.1 18,274 46,946 -8,456
Jul19 190418 459.0 461.2 456.0 457.2 -1.5 16,375 87,596 +3,753
Nov19 190418 470.4 472.5 467.7 468.8 -1.6 2,480 37,623 +141
Jan20 190418 477.1 479.2 474.4 475.4 -1.7 457 5,618 +181
Mar20 190418 482.7 485.1 481.0 481.0 -1.7 229 1,305 +144
Total Volume and Open Interest 37,851 179,563 -4,216
Corn(CBOT)
May19 190418 358.00 359.25 357.00 358.50 +0.25 192,351 422,428 -11,603
Jul19 190418 366.50 367.75 365.75 367.25 +0.25 170,373 721,065 +30,329
Sep19 190418 374.75 375.50 373.75 375.00 unch 27,811 204,131 +3,168
Dec19 190418 386.25 387.25 385.00 386.25 -0.50 33,983 288,362 -920
Mar20 190418 400.00 401.00 399.00 400.25 -0.50 5,511 86,262 +188
May20 190418 408.50 408.75 407.00 408.25 -0.50 1,333 14,332 +20
Jul20 190418 414.00 415.00 413.00 414.25 -0.75 3,886 36,596 +462
Sep20 190418 410.50 411.00 409.00 410.50 -0.25 127 5,738 -2
Dec20 190418 414.00 415.00 412.25 414.50 +0.25 2,197 29,393 +855
Mar21 190418 422.75 423.25 421.25 422.75 +0.25 13 445 +10
Total Volume and Open Interest 437,613 1,810,497 +22,519
Wheat(CBOT)
May19 190418 447.25 448.25 439.25 444.25 -2.75 90,378 93,290 -9,486
Jul19 190418 450.00 451.50 443.25 448.25 -2.00 88,519 227,129 +9,550
Sep19 190418 456.75 458.25 450.25 454.75 -2.25 24,600 68,333 +887
Dec19 190418 474.75 475.50 467.50 471.00 -3.25 14,151 59,037 +172
Mar20 190418 492.25 492.25 484.25 487.75 -3.75 3,030 11,701 +84
May20 190418 502.50 502.50 494.25 497.50 -4.00 1,061 3,665 +154
Total Volume and Open Interest 222,519 471,175 +1,602
Wheat(KCBT)
May19 190418 421.25 423.50 415.25 420.00 -0.50 27,744 64,043 -4,909
Jul19 190418 426.25 430.00 420.75 425.75 -0.50 35,956 159,040 +4,907
Sep19 190418 437.25 437.75 430.25 434.75 unch 12,109 49,813 +2,280
Dec19 190418 457.75 461.00 452.00 456.00 -0.50 7,686 33,445 -458
Mar20 190418 480.25 480.25 472.75 476.75 -0.75 3,292 6,900 +8
May20 190418 490.50 492.25 486.25 490.00 -0.50 1,809 2,875 +184
Jul20 190418 500.00 502.00 496.75 500.75 +0.75 1,154 2,192 +523
Total Volume and Open Interest 89,851 319,362 +2,550
Wheat(MGE)
May19 190418 527.50 529.50 521.75 523.25 -4.25 4,307 15,714 -972
Jul19 190418 531.25 533.50 528.50 529.50 -1.75 4,004 26,996 +584
Sep19 190418 539.50 541.00 536.50 536.75 -2.00 1,995 10,737 +476
Dec19 190418 554.00 555.75 551.75 552.00 -1.25 674 6,405 +79
Mar20 190418 569.50 569.50 566.00 566.00 -1.00 593 3,385 +88
May20 190418 575.25 577.75 575.00 575.00 -1.00 529 1,157 +304
Total Volume and Open Interest 12,147 64,464 +594
Oats(CBOT)
May19 190418 300.00 305.00 282.25 292.00 -7.75 579 2,614 -110
Jul19 190418 280.75 281.00 271.50 278.25 -1.25 347 2,430 +183
Sep19 190418 265.25 269.50 264.00 269.50 +0.25 4 87 -3
Dec19 190418 254.25 259.50 252.50 259.25 +1.25 9 967 +1
Total Volume and Open Interest 941 6,130 +70
Rough Rice(CBOT)
May19 190418 10.48 10.48 10.42 10.43 -0.05 613 3,653 -350
Jul19 190418 10.72 10.73 10.66 10.68 -0.05 518 3,957 +302
Sep19 190418 10.77 10.77 10.77 10.77 -0.05 9 100 +1
Nov19 190418 10.80 10.80 10.80 10.80 -0.05 0 21 +0
Total Volume and Open Interest 1,140 7,737 -47
Live Cattle(CME)
Apr19 190418 127.250 128.600 127.100 128.535 +1.605 3,904 12,211 -1,284
Jun19 190418 122.635 122.785 121.635 122.680 +0.295 26,596 196,849 +1,156
Aug19 190418 119.700 119.950 118.730 119.750 +0.200 15,837 109,135 +2,895
Oct19 190418 120.200 120.450 119.135 120.100 -0.100 11,378 82,884 +1,204
Dec19 190418 123.730 124.180 123.035 123.885 +0.055 6,526 32,642 +377
Feb20 190418 126.035 126.300 125.300 126.080 +0.045 2,196 8,149 +536
Total Volume and Open Interest 66,982 448,683 +5,026
Feeder Cattle(CME)
Apr19 190418 145.450 145.880 145.450 145.700 +0.370 810 2,765 -225
May19 190418 150.830 151.800 150.285 151.535 +0.935 5,513 13,953 -879
Aug19 190418 160.535 161.400 159.830 160.685 +0.235 6,353 22,807 +1,289
Sep19 190418 161.750 162.685 161.150 162.080 +0.230 2,355 6,268 +296
Oct19 190418 162.050 162.950 161.485 162.400 +0.365 1,137 5,438 +240
Nov19 190418 161.880 162.700 161.285 162.185 +0.250 553 1,538 +176
Jan20 190418 158.985 159.735 158.550 159.650 +0.570 76 1,174 +32
Total Volume and Open Interest 16,818 54,179 +934
Lean Hogs(CME)
May19 190418 88.750 90.350 87.700 90.200 +1.270 683 3,059 -11
Jun19 190418 96.535 97.035 94.350 96.750 +0.615 21,511 81,831 -468
Jul19 190418 100.635 101.230 98.600 100.550 -0.085 9,496 35,874 +1,523
Aug19 190418 101.800 102.800 99.885 101.785 +0.035 11,358 37,345 +1,520
Oct19 190418 94.635 95.300 92.285 94.350 -0.230 8,584 62,406 +1,187
Dec19 190418 89.900 90.200 87.350 89.730 unch 5,837 43,833 +696
Feb20 190418 90.000 90.550 88.100 89.800 -0.050 2,785 15,518 +496
Apr20 190418 90.100 90.850 88.930 90.000 -0.080 1,754 11,179 +236
Total Volume and Open Interest 63,544 296,487 +5,912
Class III Milk(CME)
Apr19 190418 15.95 15.96 15.92 15.92 unch 91 3,480 +135
May19 190418 15.75 15.88 15.62 15.69 unch 424 3,800 -131
Jun19 190418 15.92 16.01 15.79 15.95 +0.07 263 3,260 +37
Jul19 190418 16.23 16.24 16.08 16.19 +0.08 83 2,259 +9
Aug19 190418 16.42 16.46 16.36 16.42 +0.05 69 1,604 +25
Sep19 190418 16.64 16.68 16.59 16.65 +0.06 16 1,971 -6
Oct19 190418 16.65 16.68 16.60 16.65 +0.06 9 1,410 +6
Nov19 190418 16.60 16.62 16.55 16.58 +0.04 9 1,374 +3
Dec19 190418 16.45 16.46 16.40 16.42 +0.05 5 1,280 +4
Jan20 190418 16.10 16.15 16.10 16.10 +0.05 0 91 +0
Feb20 190418 16.05 16.05 16.05 16.05 +0.05 0 84 +0
Mar20 190418 16.08 16.08 16.08 16.08 +0.03 1 104 +1
Apr20 190418 16.15 16.15 16.15 16.15 unch 1 47 +0
Total Volume and Open Interest 973 20,995 +85
Cocoa(ICE)
May19 190418 2407 2407 2380 2380 -40 142 644 -36
Jul19 190418 2390 2413 2361 2372 -31 28,732 102,067 -1,526
Sep19 190418 2409 2427 2379 2389 -29 11,533 49,801 +552
Dec19 190418 2407 2430 2382 2394 -28 4,688 38,761 -384
Mar20 190418 2407 2428 2385 2395 -27 2,590 26,817 -456
May20 190418 2428 2428 2393 2399 -28 347 13,465 -186
Jul20 190418 2435 2435 2405 2405 -28 242 3,524 -120
Total Volume and Open Interest 48,700 241,621 -2,491
Coffee "C"(ICE)
May19 190418 87.05 91.50 87.00 90.20 +3.15 21,262 23,799 -7,590
Jul19 190418 89.65 93.65 89.50 92.90 +3.25 36,506 162,568 +5,146
Sep19 190418 92.35 96.10 92.10 95.40 +3.15 11,040 60,438 +1,065
Dec19 190418 96.30 99.90 96.00 99.25 +3.10 3,926 42,788 +453
Mar20 190418 99.95 103.60 99.75 102.95 +3.00 1,572 17,926 +253
May20 190418 102.35 105.80 102.35 105.35 +2.95 1,286 15,513 +201
Total Volume and Open Interest 76,760 339,088 -164
Orange Juice(ICE)
May19 190418 109.80 110.40 107.00 107.25 -2.40 2,120 6,980 -1,256
Jul19 190418 111.85 112.20 109.85 110.15 -1.50 2,376 10,945 +1,591
Sep19 190418 114.85 115.00 112.95 113.20 -1.50 65 1,759 -2
Nov19 190418 117.85 117.85 116.00 116.20 -1.65 18 866 +8
Jan20 190418 120.85 120.90 119.00 119.20 -1.70 6 271 +2
Mar20 190418 123.85 123.90 122.00 122.20 -1.70 0 170 +0
Total Volume and Open Interest 4,585 21,468 +343
Sugar #11(ICE)
May19 190418 12.36 12.79 12.33 12.76 +0.41 54,559 112,139 -10,376
Jul19 190418 12.53 13.01 12.51 12.98 +0.45 87,526 372,785 +4,048
Oct19 190418 12.85 13.28 12.83 13.25 +0.41 40,482 184,092 +4,212
Mar20 190418 13.80 14.18 13.75 14.14 +0.36 20,702 128,154 +5,705
May20 190418 13.92 14.24 13.88 14.20 +0.29 3,037 31,950 +616
Jul20 190418 14.02 14.29 13.95 14.25 +0.25 1,150 21,587 +23
Oct20 190418 14.20 14.42 14.11 14.38 +0.20 460 25,571 +233
Mar21 190418 14.76 14.92 14.58 14.90 +0.16 343 6,862 -86
Total Volume and Open Interest 208,271 887,198 +4,374
London Cocoa(LCE)
May19 190418 1849 1877 1845 1859 -6 7,085 47,503 -627
Jul19 190418 1778 1786 1754 1764 -19 13,058 48,769 +716
Sep19 190418 1736 1752 1724 1735 -17 4,770 44,066 -240
Dec19 190418 1736 1744 1717 1728 -15 3,916 61,385 -163
Mar20 190418 1723 1740 1714 1725 -14 2,778 36,639 +905
May20 190418 1737 1738 1719 1725 -14 394 19,781 -40
Jul20 190418 1724 1736 1723 1728 -13 784 10,238 +299
Total Volume and Open Interest 32,809 280,464 +851
London Sugar(LCE)
Aug19 190418 332.50 339.40 331.80 338.70 +6.30 6,086 52,051 +858
Oct19 190418 337.50 345.70 337.30 344.80 +7.30 2,333 19,540 +79
Dec19 190418 349.30 357.30 349.20 356.40 +7.20 563 11,838 +153
Mar20 190418 361.00 368.90 361.00 368.00 +7.20 206 7,171 +80
May20 190418 376.50 376.50 375.30 375.60 +7.00 106 1,559 -10
Total Volume and Open Interest 9,318 93,398 +1,150
Cotton(ICE)
May19 190418 78.32 78.32 77.03 77.31 -0.80 8,922 12,554 -4,157
Jul19 190418 78.87 79.04 77.77 78.27 -0.69 24,725 97,502 +1,112
Oct19 190418 77.23 77.23 77.23 77.23 -0.51 1 47 -1
Dec19 190418 77.22 77.45 76.55 77.05 -0.36 9,406 86,728 -608
Mar20 190418 77.20 77.21 76.80 77.09 -0.27 1,036 10,109 +123
May20 190418 76.50 76.77 76.50 76.77 -0.19 298 786 +41
Total Volume and Open Interest 45,513 212,509 -2,390
Lumber(CME)
May19 190418 336.1 338.5 333.0 335.7 -3.2 764 1,673 +59
Jul19 190418 337.3 337.3 333.8 336.4 -3.8 433 1,268 +101
Sep19 190418 340.0 341.2 339.6 341.1 -3.3 140 424 +66
Nov19 190418 339.2 341.0 339.2 339.2 -3.3 0 32 +0
Total Volume and Open Interest 1,337 3,397 +226
Crude Oil(NYM)
May19 190418 63.75 64.16 63.46 64.00 +0.24 547,469 98,193 -64,408
Jun19 190418 63.85 64.24 63.55 64.07 +0.20 255,946 423,543 +21,412
Jul19 190418 63.94 64.28 63.62 64.12 +0.18 74,176 219,492 -2,943
Aug19 190418 63.91 64.26 63.66 64.11 +0.14 40,409 136,748 +4,001
Sep19 190418 63.87 64.16 63.62 64.01 +0.09 40,128 179,475 +4,886
Oct19 190418 63.70 64.00 63.48 63.83 +0.05 16,273 105,409 +1,763
Nov19 190418 63.46 63.78 63.25 63.58 unch 12,474 71,765 -583
Dec19 190418 63.27 63.51 62.95 63.28 -0.03 60,420 218,456 +3,947
Jan20 190418 62.96 63.15 62.65 62.94 -0.07 6,165 58,963 +399
Feb20 190418 62.62 62.80 62.29 62.57 -0.10 2,498 34,067 +548
Mar20 190418 62.20 62.44 61.91 62.17 -0.14 9,713 43,390 +2,324
Apr20 190418 61.95 62.06 61.60 61.78 -0.17 1,860 23,358 +495
May20 190418 61.60 61.60 61.18 61.40 -0.19 1,874 23,233 -171
Jun20 190418 61.12 61.35 60.80 61.05 -0.20 17,833 89,271 +847
Jul20 190418 60.67 60.67 60.51 60.67 -0.22 1,092 22,804 +392
Aug20 190418 60.32 60.32 60.25 60.32 -0.23 710 12,319 +182
Total Volume and Open Interest 1,116,178 2,092,151 -25,463
e-miNY Crude Oil(NYM)
May19 190418 63.725 64.150 63.475 64.000 +0.250 11,783 1,384 -341
Jun19 190418 63.875 64.250 63.550 64.075 +0.200 1,637 918 +353
Jul19 190418 63.850 64.200 63.625 64.125 +0.175 32 288 -1
Aug19 190418 63.925 64.150 63.875 64.100 +0.125 2 97 +1
Sep19 190418 63.800 64.000 63.800 64.000 +0.075 1 107 +0
Oct19 190418 63.575 63.825 63.575 63.825 +0.050 0 26 +0
Nov19 190418 63.575 63.575 63.500 63.575 unch 5 66 +2
Dec19 190418 63.175 63.475 63.025 63.275 -0.025 8 172 -3
Jan20 190418 62.950 62.950 62.950 62.950 -0.050 2 55 +1
Feb20 190418 62.575 62.575 62.575 62.575 -0.100 0 21 +0
Total Volume and Open Interest 13,472 3,247 +12
NY Harbor ULSD(NYM)
May19 190418 207.01 208.23 206.18 207.09 +0.17 41,466 62,293 -5,908
Jun19 190418 207.18 208.39 206.33 207.40 +0.26 35,297 101,488 +4,801
Jul19 190418 207.63 208.88 206.88 208.01 +0.33 13,528 55,545 +1,252
Aug19 190418 208.33 209.50 207.54 208.75 +0.40 5,967 23,112 +327
Sep19 190418 209.26 210.44 208.51 209.74 +0.40 4,854 31,251 +28
Oct19 190418 210.92 211.32 209.47 210.68 +0.44 1,609 18,642 +168
Nov19 190418 210.84 211.77 210.35 211.44 +0.46 1,225 12,922 +427
Dec19 190418 211.28 212.55 210.83 211.98 +0.47 4,443 36,180 -357
Jan20 190418 211.63 212.56 211.60 212.36 +0.48 275 11,333 +17
Feb20 190418 211.42 212.62 210.92 212.06 +0.47 141 8,694 -10
Mar20 190418 211.40 211.72 210.37 211.22 +0.47 488 6,379 +290
Apr20 190418 209.85 209.85 208.88 209.73 +0.46 191 3,474 +86
May20 190418 208.60 208.60 208.60 208.60 +0.45 49 1,947 +7
Jun20 190418 208.03 208.20 206.82 207.81 +0.44 325 8,775 -30
Total Volume and Open Interest 110,151 397,636 +1,148
RBOB Gasoline(NYM)
May19 190418 204.84 207.43 203.59 207.22 +3.04 61,159 81,600 -3,174
Jun19 190418 201.71 203.41 200.33 203.25 +2.14 64,169 122,701 -1,041
Jul19 190418 198.81 200.58 197.80 200.45 +1.85 38,244 71,056 +1,876
Aug19 190418 195.63 197.70 195.29 197.58 +1.52 22,522 40,602 +1,239
Sep19 190418 193.00 194.47 192.24 194.34 +1.24 17,634 44,714 +158
Oct19 190418 178.10 179.63 177.51 179.51 +1.04 5,559 27,561 -2
Nov19 190418 175.65 176.32 174.30 176.25 +1.12 2,181 14,314 +479
Dec19 190418 172.45 173.96 172.14 173.90 +0.97 4,074 26,966 -485
Jan20 190418 172.50 173.14 171.47 173.14 +0.93 593 10,050 +126
Feb20 190418 172.72 173.45 172.67 173.45 +0.88 316 2,350 +158
Total Volume and Open Interest 216,545 448,766 -643
e-miNY RBOB Gasoline(NYM)
May19 190418 207.22 207.22 207.22 207.22 +3.04 1 1 +0
Jun19 190418 203.25 203.25 203.25 203.25 +2.14      
Jul19 190418 200.45 200.45 200.45 200.45 +1.85      
Aug19 190418 197.58 197.58 197.58 197.58 +1.52      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
May19 190418 2.506 2.521 2.478 2.490 -0.027 103,427 128,647 -12,748
Jun19 190418 2.549 2.561 2.525 2.535 -0.024 68,720 239,056 +11,830
Jul19 190418 2.612 2.623 2.590 2.599 -0.024 30,721 150,229 -594
Aug19 190418 2.640 2.649 2.617 2.627 -0.025 14,543 71,284 -1,937
Sep19 190418 2.640 2.643 2.613 2.622 -0.027 23,502 143,087 +3,070
Oct19 190418 2.667 2.672 2.641 2.652 -0.027 16,997 105,067 +397
Nov19 190418 2.742 2.747 2.718 2.732 -0.025 11,803 63,930 +650
Dec19 190418 2.902 2.906 2.879 2.890 -0.027 3,835 71,773 +178
Jan20 190418 2.985 2.987 2.959 2.972 -0.027 6,814 56,730 +1,121
Feb20 190418 2.931 2.939 2.911 2.923 -0.026 1,699 20,428 -452
Mar20 190418 2.828 2.828 2.803 2.814 -0.021 3,779 35,031 -108
Apr20 190418 2.580 2.580 2.553 2.557 -0.024 5,103 40,168 +290
May20 190418 2.545 2.545 2.525 2.529 -0.024 1,322 24,695 -367
Jun20 190418 2.577 2.577 2.556 2.559 -0.025 288 13,358 -39
Jul20 190418 2.613 2.613 2.590 2.593 -0.025 316 10,989 -28
Aug20 190418 2.619 2.626 2.602 2.602 -0.025 352 9,393 +70
Total Volume and Open Interest 296,446 1,266,147 +2,837
Brent Crude Oil(ICE)
Jun19 190418 71.63 72.04 71.20 71.97 +0.35 273,904 372,240 -5,307
Jul19 190418 71.06 71.47 70.69 71.43 +0.34 174,870 364,399 +741
Aug19 190418 70.54 70.99 70.25 70.96 +0.32 92,078 176,241 +7,927
Sep19 190418 70.21 70.58 69.87 70.55 +0.29 73,571 185,484 -1,198
Oct19 190418 69.83 70.21 69.54 70.19 +0.26 44,321 120,883 +5,245
Nov19 190418 69.56 69.92 69.30 69.89 +0.23 27,213 133,649 +2,247
Dec19 190418 69.28 69.63 69.00 69.58 +0.19 93,772 254,539 +7,947
Jan20 190418 68.84 69.33 68.75 69.27 +0.17 15,117 60,879 +3,345
Feb20 190418 68.58 69.03 68.49 68.98 +0.14 8,787 45,557 -408
Mar20 190418 68.70 68.70 68.70 68.70 +0.12 7,777 40,079 -62
Apr20 190418 68.41 68.41 68.41 68.41 +0.09 1,830 24,769 +93
May20 190418 68.13 68.13 68.13 68.13 +0.08 2,469 21,465 -44
Jun20 190418 67.83 67.93 67.42 67.83 +0.06 14,771 97,046 +1,296
Jul20 190418 67.57 67.57 67.57 67.57 +0.04 367 16,404 +73
Total Volume and Open Interest 857,651 2,300,065 +26,826
Gas Oil(ICE)
May19 190418 636.00 638.00 632.25 635.50 -1.50 74,770 107,733 -3,202
Jun19 190418 636.50 638.75 632.75 636.50 -1.00 74,711 155,782 +3,206
Jul19 190418 637.50 640.25 634.00 638.00 -0.50 39,745 93,961 +2,682
Aug19 190418 639.75 642.25 636.50 640.50 unch 11,317 48,626 -2,260
Sep19 190418 642.50 645.00 639.50 643.25 unch 17,860 69,344 -409
Oct19 190418 645.50 648.25 642.75 646.25 unch 12,574 59,188 +2,834
Nov19 190418 645.50 648.00 642.75 646.25 +0.25 4,272 29,420 +409
Dec19 190418 644.75 647.25 641.75 645.25 +0.25 26,051 111,591 -930
Jan20 190418 644.25 646.75 641.50 644.75 +0.25 1,226 26,966 -251
Feb20 190418 641.75 644.50 641.75 643.75 +0.25 689 24,861 +304
Total Volume and Open Interest 274,812 906,301 +4,098
Ethanol(CBOT)
May19 190418 1.327 1.335 1.327 1.333 +0.001 175 637 -84
Jun19 190418 1.351 1.351 1.342 1.347 +0.001 157 700 +87
Jul19 190418 1.363 1.363 1.357 1.357 +0.001 26 93 +5
Aug19 190418 1.362 1.363 1.362 1.362 +0.001 14 18 +8
Sep19 190418 1.361 1.361 1.361 1.361 +0.001 3 15 +0
Oct19 190418 1.359 1.359 1.359 1.359 +0.001 0 6 +0
Nov19 190418 1.359 1.359 1.359 1.359 +0.001      
Dec19 190418 1.385 1.385 1.385 1.385 +0.001 0 20 +0
Total Volume and Open Interest 375 1,489 +16
WTI Crude Oil(ICE)
May19 190418 63.69 64.14 63.49 64.00 +0.24 36,599 30,388 -1,267
Jun19 190418 63.80 64.24 63.55 64.07 +0.20 57,695 114,341 -46
Jul19 190418 63.85 64.28 63.62 64.12 +0.18 37,900 50,458 -2,032
Aug19 190418 63.86 64.26 63.66 64.11 +0.14 24,444 33,135 +882
Sep19 190418 63.81 64.19 63.64 64.01 +0.09 13,097 47,800 +725
Oct19 190418 63.68 63.98 63.48 63.83 +0.05 8,014 25,823 -180
Nov19 190418 63.44 63.73 63.26 63.58 unch 3,695 14,632 +489
Dec19 190418 63.23 63.51 62.97 63.28 -0.03 16,680 114,924 -532
Jan20 190418 62.90 63.02 62.70 62.94 -0.07 488 8,253 +78
Feb20 190418 62.57 62.57 62.57 62.57 -0.10 314 6,576 -81
Mar20 190418 62.17 62.17 62.17 62.17 -0.14 223 13,100 +30
Apr20 190418 61.78 61.78 61.78 61.78 -0.17 51 4,911 +3
May20 190418 61.40 61.40 61.40 61.40 -0.19 54 3,659 +21
Jun20 190418 61.03 61.05 61.00 61.05 -0.20 1,881 40,703 +163
Jul20 190418 60.67 60.67 60.67 60.67 -0.22 18 3,936 -1
Aug20 190418 60.32 60.32 60.32 60.32 -0.23 36 4,347 +3
Total Volume and Open Interest 206,918 618,713 -1,352
US Dollar Index(ICE)
Jun19 190418 96.695 97.290 96.620 97.150 +0.493 14,628 48,329 +1,139
Sep19 190418 96.150 96.610 96.115 96.605 +0.478 103 1,204 +31
Dec19 190418 96.090 96.090 96.090 96.090 +0.477 0 300 +0
Total Volume and Open Interest 14,731 49,887 +1,170
Australian Dollar(CME)
Jun19 190418 71.88 72.09 71.44 71.46 -0.33 96,796 139,311 -2,090
Sep19 190418 71.96 72.17 71.60 71.60 -0.33 202 677 +69
Dec19 190418 71.74 71.74 71.74 71.74 -0.33 3 204 +0
Total Volume and Open Interest 100,653 140,674 -1,867
British Pound(CME)
Jun19 190418 130.73 130.89 130.16 130.17 -0.59 83,123 145,209 -2,885
Sep19 190418 131.42 131.43 130.75 130.75 -0.59 55 778 +45
Dec19 190418 131.85 131.85 131.30 131.30 -0.59 0 392 +0
Total Volume and Open Interest 91,932 148,202 -2,433
Canadian Dollar(CME)
Jun19 190418 75.02 75.06 74.73 74.80 -0.26 74,025 138,129 -2,128
Sep19 190418 75.15 75.15 74.90 74.96 -0.26 45 3,447 +12
Dec19 190418 75.20 75.20 75.05 75.11 -0.26 20 2,112 +11
Mar20 190418 75.23 75.26 75.23 75.26 -0.25 13 222 +1
Total Volume and Open Interest 77,845 144,416 -2,746
Japanese Yen(CME)
Jun19 190418 89.65 89.88 89.64 89.70 +0.04 102,410 197,997 +7,023
Sep19 190418 90.35 90.48 90.35 90.36 +0.04 88 569 -23
Dec19 190418 91.01 91.01 91.01 91.01 +0.05 0 287 +0
Total Volume and Open Interest 104,007 200,018 +6,855
Swiss Franc(CME)
Jun19 190418 99.49 99.59 98.95 98.99 -0.51 27,635 81,821 +3,199
Sep19 190418 100.40 100.43 99.83 99.84 -0.52 34 85 +31
Dec19 190418 100.99 100.99 100.72 100.72 -0.51 0 18 +0
Total Volume and Open Interest 27,669 81,940 +3,230
EuroFX(CME)
Jun19 190418 113.50 113.58 112.80 112.83 -0.71 199,751 484,502 +2,953
Sep19 190418 114.44 114.44 113.69 113.70 -0.71 402 9,669 +58
Dec19 190418 115.00 115.00 114.54 114.56 -0.71 252 2,403 +112
Total Volume and Open Interest 205,429 499,280 +3,314
Mexican Peso(CME)
May19 190418 530.63 530.63 530.63 530.63 +1.13      
Jun19 190418 527.25 528.75 524.25 527.75 +1.13 45,003 244,336 +593
Total Volume and Open Interest 45,004 244,360 +592
Brazilian Real(CME)
May19 190418 254.20 255.80 252.60 253.65 -0.55 3,954 29,228 -127
Jun19 190418 252.50 255.15 252.25 253.10 -0.55 15 679 +0
Jul19 190418 252.70 254.50 252.10 252.70 -0.45 0 66 +0
Aug19 190418 252.05 253.50 251.50 252.05 -0.45      
Total Volume and Open Interest 3,969 29,973 -127
30-Year T-Bonds(CBOT)
Jun19 190418 146~080 146~310 146~070 146~270 +0~170 233,724 949,878 -3,505
Sep19 190418 145~290 146~100 145~190 146~070 +0~180 13 136 +10
Dec19 190418 145~140 145~140 145~140 145~140 +0~180 0 2 +0
Total Volume and Open Interest 233,737 950,016 -3,495
10-Year T-Notes(CBOT)
Jun19 190418 122~275 123~075 122~270 123~045 +0~090 1,356,140 3,975,968 +8,839
Sep19 190418 123~045 123~130 123~000 123~105 +0~100 4,816 7,768 +3,828
Dec19 190418 123~105 123~105 123~105 123~105 +0~100      
Total Volume and Open Interest 1,360,956 3,983,736 +12,667
5-Year T-Notes(CBOT)
Jun19 190418 115~020 115~086 115~014 115~066 +0~044 717,834 4,387,859 +26,584
Sep19 190418 115~090 115~112 115~042 115~094 +0~046 9,117 108,422 +6,701
Dec19 190418 115~094 115~094 115~094 115~094 +0~046      
Total Volume and Open Interest 726,951 4,496,281 +33,285
2 Year T-Notes(CBOT)
Jun19 190418 106~082 106~101 106~080 106~092 +0~010 322,106 3,415,082 +16,658
Sep19 190418 106~147 106~147 106~131 106~143 +0~012 31,401 176,148 +15,818
Dec19 190418 106~143 106~143 106~143 106~143 +0~012      
Total Volume and Open Interest 353,507 3,591,230 +32,476
Eurodollars(CME)
Jun19 190418 97.410 97.420 97.410 97.415 +0.005 195,283 1,363,110 +6,946
Sep19 190418 97.450 97.470 97.445 97.455 +0.010 240,049 1,401,263 +1,861
Dec19 190418 97.450 97.480 97.445 97.460 +0.015 329,571 1,704,301 +3,590
Mar20 190418 97.540 97.585 97.540 97.565 +0.025 252,238 1,104,050 +5,651
Jun20 190418 97.610 97.665 97.610 97.645 +0.035 232,622 1,142,078 +14,577
Sep20 190418 97.665 97.725 97.665 97.705 +0.040 200,057 926,170 +1,721
Dec20 190418 97.680 97.745 97.675 97.720 +0.040 199,444 1,070,577 -9,084
Mar21 190418 97.705 97.775 97.705 97.750 +0.045 148,881 652,077 -10,341
Jun21 190418 97.700 97.770 97.700 97.745 +0.045 107,525 560,115 -6,349
Sep21 190418 97.700 97.770 97.700 97.745 +0.045 88,976 458,522 -10,778
Dec21 190418 97.680 97.750 97.680 97.725 +0.040 80,500 523,451 -6,827
Mar22 190418 97.670 97.735 97.665 97.710 +0.035 71,853 364,946 -7,708
Jun22 190418 97.640 97.705 97.640 97.685 +0.040 49,917 289,891 +6,978
Sep22 190418 97.615 97.680 97.615 97.660 +0.040 31,438 203,491 +429
Dec22 190418 97.585 97.645 97.585 97.630 +0.040 26,198 173,662 +1,025
Mar23 190418 97.555 97.615 97.555 97.600 +0.040 20,527 97,961 -2,339
Jun23 190418 97.520 97.580 97.520 97.565 +0.035 18,040 72,029 +469
Sep23 190418 97.485 97.545 97.485 97.530 +0.035 16,399 78,023 +804
Total Volume and Open Interest 2,403,177 12,642,289 +4,254
Ultra T-Bond(CBOT)
Jun19 190418 162~25 163~27 162~25 163~25 +0~29 109,700 1,155,532 -594
Sep19 190418 164~11 164~11 163~13 164~11 +0~29 100 20,801 +100
Dec19 190418 164~23 164~23 164~23 164~23 +0~29      
Total Volume and Open Interest 109,800 1,176,333 -494
Ultra 10-Yr T-Note(CBOT)
Jun19 190418 130~265 131~105 130~260 131~075 +0~125 144,356 748,215 +9,494
Sep19 190418 131~235 131~245 131~235 131~235 +0~135 0 1 +0
Dec19 190418 131~235 131~235 131~235 131~235 +0~135      
Total Volume and Open Interest 144,356 748,216 +9,494
30 Day Federal Funds(CBOT)
Apr19 190418 97.588 97.588 97.582 97.585 unch 20,377 220,390 +6,494
May19 190418 97.590 97.590 97.580 97.585 unch 7,230 242,674 -980
Jun19 190418 97.595 97.595 97.585 97.590 unch 8,312 99,601 -3,807
Jul19 190418 97.605 97.610 97.600 97.600 -0.005 22,509 197,747 +442
Aug19 190418 97.615 97.620 97.605 97.610 -0.005 16,676 156,385 +224
Sep19 190418 97.630 97.640 97.625 97.625 -0.005 8,236 49,079 +1,928
Total Volume and Open Interest 187,623 1,796,079 +10,519
Japanese Govt Bonds(SGX)
Jun19 190418 152.34 152.62 152.34 152.62 +0.29 1,057 17,900 -142
Sep19 190418 152.61 152.61 152.61 152.61 +0.29      
Dec19 190418 152.61 152.61 152.61 152.61 +0.29      
Total Volume and Open Interest 1,057 17,900 -142
Euro-Buxl(EUREX)
Jun19 190418 185.66 188.14 185.50 187.94 +2.46 40,620 246,238 +7,586
Sep19 190418 186.46 186.46 186.44 186.44 +2.46 0 4,321 +1,317
Dec19 190418 185.44 185.44 185.44 185.44 +2.46      
Total Volume and Open Interest 40,620 250,559 +8,903
Euro-Bund(EUREX)
Jun19 190418 164.42 165.27 164.33 165.22 +0.92 661,544 1,940,414 +15,010
Sep19 190418 166.55 167.38 166.40 167.33 +0.99 2,918 56,053 +559
Dec19 190418 165.15 165.15 165.15 165.15 +0.92      
Total Volume and Open Interest 664,462 1,996,467 +15,569
Euro-Bobl(EUREX)
Jun19 190418 132.60 132.87 132.59 132.84 +0.24 415,590 1,326,770 -20,092
Sep19 190418 132.74 132.74 132.74 132.74 +0.25 58 6,250 +0
Dec19 190418 133.21 133.21 133.21 133.21 +0.24      
Total Volume and Open Interest 415,648 1,333,020 -20,092
Euro-Schatz(EUREX)
Jun19 190418 111.89 111.92 111.89 111.91 +0.02 246,016 1,808,759 -1,821
Sep19 190418 111.86 111.86 111.86 111.86 +0.03 6 6,554 +0
Dec19 190418 111.01 111.01 111.01 111.01 +0.02      
Total Volume and Open Interest 246,022 1,815,313 -1,821
3-Mth Euribor(EUREX)
Jun19 190418 100.315 100.315 100.310 100.310 unch 0 1,893 +0
Sep19 190418 100.315 100.315 100.315 100.315 unch 0 1,945 +0
Dec19 190418 100.315 100.315 100.315 100.315 unch 4 1,698 -600
Total Volume and Open Interest 4 9,251 -765
Long Gilt(LIFFE)
Jun19 190418 126~19 127~08 126~19 127~04 +0~15 233,409 670,439 +9,952
Sep19 190418 126~00 126~08 126~00 126~08 +0~15 0 57 +0
Total Volume and Open Interest 233,409 670,496 +9,952
3-Mth Short Sterling(LIFFE)
Jun19 190418 99.15 99.16 99.15 99.15 +0.00 48,156 460,866 -8,996
Sep19 190418 99.10 99.11 99.10 99.11 +0.01 53,857 535,292 -9,213
Dec19 190418 99.04 99.07 99.04 99.06 +0.01 45,379 611,352 -3,922
Mar20 190418 99.01 99.04 99.01 99.03 +0.00 42,409 426,952 -4,125
Jun20 190418 98.97 99.00 98.96 98.99 +0.01 42,150 427,192 -5,149
Sep20 190418 98.92 98.95 98.91 98.94 +0.01 30,738 327,557 -1,227
Total Volume and Open Interest 485,321 3,645,415 -42,325
3-Mth Euribor(LIFFE)
Jun19 190418 100.310 100.315 100.305 100.310 unch 55,955 586,032 -13,711
Sep19 190418 100.310 100.315 100.310 100.315 +0.005 68,376 638,823 -5,950
Dec19 190418 100.315 100.320 100.310 100.315 +0.005 94,507 665,362 +8,566
Total Volume and Open Interest 726,798 4,682,079 +2,452
3-Mth Aus T-Bills(SFE)
Jun19 190418 98.35 98.36 98.31 98.33 -0.02 30,643 212,139 -261
Sep19 190418 98.46 98.49 98.43 98.45 -0.02 25,710 318,907 +4,276
Dec19 190418 98.49 98.52 98.46 98.49 -0.01 27,437 319,823 -163
Mar20 190418 98.53 98.55 98.49 98.52 -0.01 23,781 248,548 +3,183
Jun20 190418 98.52 98.55 98.49 98.52 -0.01 10,181 178,040 -557
Sep20 190418 98.51 98.53 98.48 98.51 -0.01 7,720 119,760 +2,382
Dec20 190418 98.49 98.52 98.46 98.50 unch 6,009 80,676 +1,286
Mar21 190418 98.46 98.49 98.44 98.47 -0.01 495 37,046 +126
Jun21 190418 98.44 98.44 98.44 98.44 -0.01 148 3,405 -58
Sep21 190418 98.41 98.41 98.40 98.40 unch 0 1,327 +0
Total Volume and Open Interest 132,124 1,522,452 +10,263
10-Year Aus T-Bonds(SFE)
Jun19 190418 98.03 98.06 98.00 98.04 unch 128,320 1,274,694 -20,542
Sep19 190418 98.05 98.05 98.05 98.05 unch 1 27 +0
Total Volume and Open Interest 128,321 1,274,721 -20,542
3-Year Aus T-Bonds(SFE)
Jun19 190418 98.56 98.58 98.53 98.56 -0.00 201,037 1,339,005 -22,484
Sep19 190418 98.61 98.61 98.61 98.61 -0.01 0 200 +0
Total Volume and Open Interest 201,037 1,339,205 -22,484
Gold(CMX)
Apr19 190418 1270.8 1273.6 1269.9 1271.9 -0.3 643 798 -560
Jun19 190418 1276.2 1279.7 1273.0 1276.0 -0.8 326,514 323,874 +1,655
Aug19 190418 1282.1 1285.5 1278.9 1282.0 -0.8 6,093 47,352 -796
Oct19 190418 1288.4 1290.2 1285.1 1288.0 -0.8 1,391 4,954 -117
Dec19 190418 1293.7 1296.9 1291.0 1294.1 -0.6 3,128 38,522 +714
Feb20 190418 1298.2 1302.3 1298.2 1300.1 -0.7 401 12,309 +248
Apr20 190418 1303.9 1308.0 1303.9 1306.0 -0.7 171 7,006 -121
Jun20 190418 1310.9 1313.1 1308.9 1311.8 -0.7 182 2,282 +115
Aug20 190418 1317.0 1317.0 1317.0 1317.0 -0.7 8 103 +4
Oct20 190418 1321.8 1321.8 1321.8 1321.8 -0.7 4 9 +4
Dec20 190418 1326.9 1326.9 1326.9 1326.9 -0.7 53 1,241 -3
Feb21 190418 1331.7 1331.7 1331.7 1331.7 -0.7      
Total Volume and Open Interest 340,130 440,581 +1,073
Silver(CMX)
May19 190418 1494.0 1499.0 1489.5 1495.5 +1.6 71,050 100,492 -1,979
Jul19 190418 1502.0 1507.0 1497.5 1503.8 +2.0 11,865 85,695 +3,346
Sep19 190418 1509.0 1514.5 1507.0 1512.7 +2.0 751 11,424 +254
Dec19 190418 1524.0 1527.5 1519.5 1525.9 +2.1 671 22,695 +2
Mar20 190418 1539.0 1539.0 1534.0 1539.0 +2.0 19 2,380 +7
May20 190418 1547.7 1547.7 1547.7 1547.7 +1.9 25 1,014 +23
Jul20 190418 1555.5 1555.5 1555.4 1555.4 +1.9 0 411 +0
Total Volume and Open Interest 84,550 224,783 +1,666
Platinum(NYMEX)
Apr19 190418 894.2 899.8 894.2 899.8 +13.0 22 22 +13
Jul19 190418 893.0 907.9 885.9 903.7 +12.4 22,425 68,332 -517
Oct19 190418 900.1 912.5 891.8 909.3 +12.5 162 4,811 +97
Jan20 190418 907.5 915.4 904.5 914.8 +12.5 2 523 +1
Total Volume and Open Interest 22,665 73,727 -418
Palladium(NYMEX)
Jun19 190418 1377.60 1410.40 1359.00 1398.50 +19.90 3,172 18,215 -457
Sep19 190418 1373.00 1406.70 1356.00 1395.50 +20.60 508 2,347 -80
Dec19 190418 1387.70 1387.70 1387.70 1387.70 +19.90 16 1,150 +15
Total Volume and Open Interest 3,696 21,712 -522
Copper(CMX)
May19 190418 296.10 296.40 290.30 292.00 -4.75 58,649 75,991 -2,013
Jul19 190418 296.75 297.00 291.15 292.65 -4.70 18,182 86,832 +4,026
Sep19 190418 297.45 297.60 292.00 293.50 -4.60 7,013 37,231 +1,005
Dec19 190418 297.65 297.90 293.70 294.60 -4.45 2,950 40,878 +1,044
Mar20 190418 299.25 299.25 295.35 295.35 -4.35 186 4,974 +15
Total Volume and Open Interest 88,419 257,913 +3,981
E-mini DJIA Index(CBOT)
Jun19 190418 26434 26599 26311 26566 +138 189,117 81,367 +1,892
Sep19 190418 26425 26602 26334 26581 +135 53 496 -10
Dec19 190418 26497 26600 26348 26593 +138 6 26 +2
Mar20 190418 26491 26622 26468 26622 +131 0 1 +0
Total Volume and Open Interest 189,176 81,890 +1,884
S & P 500(CME)
Jun19 190418 2895.60 2911.00 2890.00 2909.90 +9.50 2,763 34,805 +1,552
Sep19 190418 2915.50 2915.50 2915.50 2915.50 +9.60 0 3 -2
Dec19 190418 2920.40 2920.40 2920.40 2920.40 +9.60 0 5 +0
Mar20 190418 2926.20 2926.20 2926.20 2926.20 +9.80      
Total Volume and Open Interest 2,763 34,813 +1,550
S & P 500 E-Mini(CME)
Jun19 190418 2901.00 2911.75 2889.50 2910.00 +9.50 1,124,491 2,585,325 +15,167
Sep19 190418 2907.00 2917.00 2895.50 2915.50 +9.50 3,006 28,337 +2,180
Dec19 190418 2912.00 2921.25 2901.00 2920.50 +9.75 163 4,323 +126
Mar20 190418 2931.75 2931.75 2913.00 2926.25 +9.75 11 3,662 +2
Total Volume and Open Interest 1,127,671 2,621,649 +17,475
NASDAQ 100 E-Mini(CME)
Jun19 190418 7691.50 7723.00 7660.25 7712.50 +22.75 373,199 208,140 +3,367
Sep19 190418 7706.75 7751.25 7691.00 7742.25 +22.50 266 900 +5
Dec19 190418 7766.00 7770.50 7723.00 7766.00 +22.25 2 19 +2
Total Volume and Open Interest 373,469 209,067 +3,374
S&P Midcap 400(CME) e-Mini
Jun19 190418 1950.70 1959.90 1941.60 1957.10 +4.40 9,331 64,068 +535
Sep19 190418 1960.30 1961.90 1947.90 1960.30 +4.10 0 110 +0
Dec19 190418 1964.10 1964.10 1964.10 1964.10 +4.10      
Total Volume and Open Interest 9,331 64,178 +535
Volatility Index(CBOE)
Apr19 190417 12.50 12.65 11.71 11.71 -0.87 75,039 50,245 -18,637
May19 190418 14.65 15.10 14.35 14.43 -0.20 98,598 269,734 +34,627
Jun19 190418 15.60 15.88 15.40 15.58 -0.05 48,848 55,034 +8,894
Jul19 190418 16.25 16.45 16.10 16.20 -0.03 19,444 39,649 +1,577
Total Volume and Open Interest 251,131 429,149 -1,624
S & P 600(CME)
Jun19 190418 963.20 963.20 963.20 963.20 -2.30      
Sep19 190418 963.80 963.80 963.80 963.80 -2.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190418 1570.50 1576.00 1558.20 1569.00 -1.60 84,717 429,370 -3,513
Sep19 190418 1575.50 1577.60 1563.40 1573.10 -1.60 161 317 +126
Dec19 190418 1576.10 1576.10 1576.10 1576.10 unch 0 1 +0
Total Volume and Open Interest 84,878 429,688 -3,387
Nikkei 225(CME)
Jun19 190418 22275 22305 22070 22265 -15 6,231 25,904 +118
Sep19 190418 22225 22265 22105 22225 -25 0 1 +0
Total Volume and Open Interest 6,231 25,905 +118
Nikkei 225(SGX)
Jun19 190419 22185 22200 22175 22180 +60 80,078 156,125 +4,298
Sep19 190419 22135 22140 22130 22140 +60 55 107 -36
Dec19 190418 21920 21920 21920 21920 -145 0 4,622 +0
Total Volume and Open Interest 78,918 174,324 -907
Nikkei 225 Mini(JPX)
Jun19 190418 22280 22345 22045 22110 -160 669,900 420,965 +8,276
Sep19 190418 22215 22285 21990 22020 -190 13,574 10,736 +598
Dec19 190418 22030 22105 21825 21870 -160 392 1,773 +11
Total Volume and Open Interest 715,143 480,334 +9,119
Nikkei 225(JPX)
Jun19 190418 22280 22350 22040 22110 -160 53,006 282,224 +2,678
Sep19 190418 22210 22280 22000 22020 -190 320 5,362 +2
Dec19 190418 21850 21870 21850 21870 -160 0 37,748 +0
Total Volume and Open Interest 53,337 401,412 +2,474
Nikkei 225(CME) Yen
Jun19 190418 22250 22290 22050 22250 -15 25,548 61,164 -337
Sep19 190418 22180 22215 22010 22185 -15 0 13 +0
Dec19 190418 21880 21880 21880 21880 +5      
Total Volume and Open Interest 25,558 61,291 -337
Nikkei 225(CME) e-Mini Yen
Jun19 190418 22260 22260 22190 22250 -20 2 6 +0
Sep19 190418 22190 22190 22190 22190 -10      
Dec19 190418 21880 21880 21880 21880 unch      
Total Volume and Open Interest 2 6 +0
CAC 40(EURONEXT)
Apr19 190418 5545.0 5601.0 5529.5 5594.5 +31.5 198,394 231,652 -101,401
May19 190418 5477.5 5540.0 5467.0 5519.5 +18.0 148,125 313,284 +112,542
Jun19 190418 5429.5 5472.0 5406.0 5452.5 +17.5 1,411 55,477 -1,716
Total Volume and Open Interest 347,930 663,923 +9,425
Hang Seng Index(HKFE)
Apr19 190418 30146 30235 29882 29940 -219 224,247 122,446 +637
May19 190418 29933 30025 29678 29727 -223 1,969 3,751 +894
Jun19 190418 29827 29863 29556 29612 -216 404 13,968 +75
Total Volume and Open Interest 227,878 152,954 +1,887
DAX(EUREX)
Jun19 190418 12214.0 12292.0 12124.0 12239.5 +56.5 93,089 125,843 +4,097
Sep19 190418 12139.5 12277.0 12118.0 12226.0 +56.5 113 659 +14
Dec19 190418 12213.0 12213.0 12213.0 12213.0 +56.5 2 24 +0
Total Volume and Open Interest 93,204 126,526 +4,111
Mini-DAX(EUREX)
Jun19 190418 12201.0 12292.0 12123.0 12239.5 +56.5 33,633 16,040 +760
Sep19 190418 12154.0 12270.0 12120.0 12226.0 +56.5 108 260 +1
Dec19 190418 12260.0 12260.0 12213.0 12213.0 +56.5 0 52 +0
Total Volume and Open Interest 33,741 16,352 +761
DJ EuroSTOXX 50(EUREX)
Jun19 190418 3411 3439 3392 3425 +18 785,123 4,243,998 +63,285
Sep19 190418 3385 3427 3383 3414 +18 55 34,528 +111
Dec19 190418 3370 3409 3370 3398 +18 64 186,744 +2
Total Volume and Open Interest 785,242 4,479,336 +63,398
Swiss Market Index(EUREX)
Jun19 190418 9476 9529 9446 9479 -28 40,028 181,411 -163
Sep19 190418 9469 9469 9447 9447 -29 0 309 +4
Dec19 190418 9427 9427 9427 9427 -29 0 6 +0
Total Volume and Open Interest 40,028 181,726 -159
FT-SE 100(EURONEXT)
Jun19 190418 7413.00 7437.00 7381.00 7407.50 -4.50 93,358 698,671 +229
Sep19 190418 7326.00 7337.50 7326.00 7337.50 -4.00 0 2,229 +0
Dec19 190418 7299.50 7299.50 7299.50 7299.50 -4.50 0 1,002 +0
Total Volume and Open Interest 93,358 701,902 +229
SPI 200(SFE)
Jun19 190418 6237.0 6303.0 6228.0 6244.0 +5.0 34,865 362,750 +3,743
Sep19 190418 6175.0 6175.0 6175.0 6175.0 +5.0 0 2,842 +0
Dec19 190418 6156.0 6156.0 6156.0 6156.0 +5.0 0 2,037 +0
Total Volume and Open Interest 36,349 372,468 +4,521
FTSE MIB(ISE)
Jun19 190418 21465.00 21500.00 21255.00 21433.00 -35.00 15,293 107,598 -763
Sep19 190418 21325.00 21350.00 21140.00 21298.00 -33.00 80 915 +41
Dec19 190418 21130.00 21200.00 21010.00 21161.00 -33.00 7 70 +1
Total Volume and Open Interest 15,380 108,584 -721
KOSPI 200(KFE)
Jun19 190419 286.70 288.35 286.45 286.55 +0.05 167,611 325,964 +2,149
Sep19 190419 287.10 288.75 287.05 287.10 +0.10 108 8,867 -18
Dec19 190419 287.75 287.75 287.75 287.75 -0.25 0 30,528 +0
Total Volume and Open Interest 167,719 390,116 +2,131
GSCI(CME)
May19 190418 449.45 450.60 448.80 450.50 +0.75 13 13,615 +11
Jun19 190418 451.00 451.00 448.75 451.00 +0.75      
Jul19 190418 452.00 452.00 452.00 452.00 +0.75      
Total Volume and Open Interest 13 13,615 +11
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

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!