Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190422 881.50 883.25 876.25 877.00 -3.50 105,530 214,732 -5,224
Jul19 190422 895.00 896.75 890.25 890.75 -3.50 83,032 331,802 +17,101
Aug19 190422 901.00 902.25 896.00 896.25 -3.75 9,123 28,207 +809
Sep19 190422 904.00 907.00 900.50 900.75 -4.00 3,302 12,262 +480
Nov19 190422 914.00 915.75 909.50 909.75 -3.75 23,219 145,763 +3,283
Jan20 190422 923.25 925.75 919.75 919.75 -4.00 1,476 17,048 -19
Mar20 190422 930.50 932.75 927.00 927.50 -3.25 1,549 33,555 +315
May20 190422 938.00 939.75 934.25 934.50 -3.50 395 6,056 +101
Jul20 190422 948.00 948.25 943.25 944.00 -3.50 703 9,508 +179
Aug20 190422 945.50 946.25 945.50 946.25 -3.00 2 153 +0
Sep20 190422 943.75 946.75 940.25 944.75 -2.75 0 84 +0
Nov20 190422 950.00 951.50 945.50 947.50 -2.75 501 4,854 +4
Jan21 190422 955.25 955.25 953.50 953.50 -3.00 0 12 +0
Mar21 190422 957.25 957.25 957.25 957.25 +0.75 0 14 +0
Total Volume and Open Interest 228,837 804,156 +17,032
Soybean Meal(CBOT)
May19 190422 303.30 304.30 302.20 302.50 -0.70 50,075 88,273 -4,231
Jul19 190422 306.80 307.90 305.70 306.00 -0.80 29,520 190,561 +2,827
Aug19 190422 308.10 308.90 306.80 307.10 -0.90 4,536 25,993 +34
Sep19 190422 309.90 310.40 308.30 308.60 -0.90 2,663 21,060 +170
Oct19 190422 310.80 311.70 309.60 309.80 -1.10 1,486 19,713 +429
Dec19 190422 313.50 314.50 312.20 312.50 -1.10 8,899 66,117 +347
Jan20 190422 314.90 315.70 313.50 313.80 -1.10 755 8,750 +380
Mar20 190422 315.40 315.80 313.70 314.20 -1.00 240 14,253 +31
May20 190422 315.10 316.30 314.40 314.70 -1.10 718 8,923 +547
Jul20 190422 317.40 317.50 315.70 315.70 -1.30 319 4,024 +127
Total Volume and Open Interest 99,929 451,817 +1,233
Soybean Oil(CBOT)
May19 190422 28.80 28.84 28.62 28.70 -0.10 77,773 74,626 -11,599
Jul19 190422 29.09 29.13 28.90 29.00 -0.09 75,769 193,716 +6,910
Aug19 190422 29.20 29.28 29.06 29.15 -0.09 5,861 33,317 -382
Sep19 190422 29.31 29.41 29.22 29.31 -0.08 5,562 24,703 +59
Oct19 190422 29.53 29.55 29.36 29.43 -0.10 1,871 13,815 +212
Dec19 190422 29.83 29.85 29.65 29.72 -0.11 14,863 102,772 +5,042
Jan20 190422 30.06 30.11 29.90 29.96 -0.12 1,094 11,745 +510
Mar20 190422 30.36 30.41 30.22 30.27 -0.12 673 12,880 +169
May20 190422 30.61 30.70 30.55 30.59 -0.12 177 3,375 +83
Jul20 190422 30.92 31.01 30.86 30.90 -0.11 123 1,788 +39
Total Volume and Open Interest 183,920 475,829 +1,071
Canola(WCE)
May19 190422 448.1 450.0 442.9 443.1 -6.0 18,492 41,372 -5,574
Jul19 190422 457.7 458.0 451.3 451.4 -5.8 16,669 92,592 +4,996
Nov19 190422 468.8 468.8 463.1 463.3 -5.5 1,974 38,582 +959
Jan20 190422 474.1 474.4 469.8 470.1 -5.3 355 5,632 +14
Mar20 190422 479.7 480.0 475.8 475.8 -5.2 47 1,318 +13
Total Volume and Open Interest 37,591 179,988 +425
Corn(CBOT)
May19 190422 359.00 359.00 354.25 354.75 -3.75 148,184 396,091 -26,337
Jul19 190422 367.50 367.50 363.00 363.50 -3.75 139,049 726,773 +5,708
Sep19 190422 375.00 375.25 370.25 371.00 -4.00 29,140 204,314 +183
Dec19 190422 387.00 387.00 382.00 382.50 -3.75 35,668 291,100 +2,738
Mar20 190422 400.25 400.25 396.00 396.50 -3.75 5,073 86,855 +593
May20 190422 408.00 408.00 404.25 405.00 -3.25 1,466 14,248 -84
Jul20 190422 414.50 414.50 410.50 411.00 -3.25 4,666 37,199 +603
Sep20 190422 409.75 410.00 407.00 407.25 -3.25 691 5,952 +214
Dec20 190422 414.00 414.25 411.50 412.25 -2.25 2,502 30,610 +1,217
Mar21 190422 421.00 421.00 419.50 420.25 -2.50 8 451 +6
Total Volume and Open Interest 366,476 1,795,363 -15,134
Wheat(CBOT)
May19 190422 444.25 444.25 435.25 435.75 -8.50 42,630 83,923 -9,367
Jul19 190422 446.75 448.25 440.75 441.75 -6.50 67,051 231,069 +3,940
Sep19 190422 454.75 454.75 447.25 448.75 -6.00 23,186 70,882 +2,549
Dec19 190422 470.25 470.75 464.00 465.25 -5.75 11,458 59,429 +392
Mar20 190422 487.50 487.50 481.25 482.50 -5.25 2,900 11,601 -100
May20 190422 496.25 496.75 490.75 492.75 -4.75 682 3,828 +163
Total Volume and Open Interest 148,098 468,781 -2,394
Wheat(KCBT)
May19 190422 420.00 420.00 410.75 411.75 -8.25 17,204 58,961 -5,082
Jul19 190422 425.75 425.75 417.00 418.25 -7.50 37,946 165,178 +6,138
Sep19 190422 435.00 435.00 426.50 427.50 -7.25 21,329 54,191 +4,378
Dec19 190422 455.25 455.50 448.50 449.00 -7.00 8,441 34,163 +718
Mar20 190422 476.00 476.00 470.00 470.50 -6.25 2,270 7,016 +116
May20 190422 485.25 486.00 484.00 484.50 -5.50 1,187 3,678 +803
Jul20 190422 497.75 498.50 495.25 496.00 -4.75 378 2,447 +255
Total Volume and Open Interest 88,758 326,689 +7,327
Wheat(MGE)
May19 190422 524.25 525.00 508.25 509.25 -14.00 5,045 13,463 -2,251
Jul19 190422 530.00 531.00 517.25 518.00 -11.50 3,117 27,606 +610
Sep19 190422 537.00 537.00 527.50 528.00 -8.75 680 10,738 +1
Dec19 190422 550.00 551.25 543.25 543.75 -8.25 451 6,497 +92
Mar20 190422 564.50 564.50 558.00 558.50 -7.50 114 3,434 +49
May20 190422 573.25 575.25 568.00 568.00 -7.00 15 1,160 +3
Total Volume and Open Interest 9,429 62,975 -1,489
Oats(CBOT)
May19 190422 290.25 293.00 289.50 293.00 +1.00 475 2,436 -178
Jul19 190422 277.25 280.50 275.25 280.50 +2.25 518 2,605 +175
Sep19 190422 269.25 269.25 269.25 269.25 -0.25 19 90 +3
Dec19 190422 258.00 260.50 258.00 260.50 +1.25 46 956 -11
Total Volume and Open Interest 1,060 6,120 -10
Rough Rice(CBOT)
May19 190422 10.52 10.52 10.41 10.45 +0.02 533 3,247 -406
Jul19 190422 10.68 10.71 10.66 10.70 +0.03 518 4,154 +197
Sep19 190422 10.80 10.80 10.80 10.80 +0.03 0 100 +0
Nov19 190422 10.82 10.82 10.82 10.82 +0.03 0 21 +0
Total Volume and Open Interest 1,051 7,528 -209
Live Cattle(CME)
Apr19 190422 128.535 128.700 128.000 128.500 -0.035 6,117 9,759 -2,452
Jun19 190422 122.535 122.600 120.850 121.580 -1.100 23,028 195,245 -1,604
Aug19 190422 119.430 119.500 118.180 118.785 -0.965 15,150 110,326 +1,191
Oct19 190422 119.730 119.900 118.680 119.035 -1.065 9,348 84,052 +1,168
Dec19 190422 123.285 123.700 122.480 122.930 -0.955 5,418 33,770 +1,128
Feb20 190422 125.800 125.900 124.830 125.250 -0.830 1,684 8,438 +289
Total Volume and Open Interest 61,540 448,361 -322
Feeder Cattle(CME)
Apr19 190418 145.450 145.880 145.450 145.700 +0.370 810 2,765 -225
May19 190422 151.200 151.600 150.150 150.800 -0.735 4,374 13,359 -594
Aug19 190422 160.130 160.600 158.700 159.630 -1.055 4,777 23,661 +854
Sep19 190422 161.535 161.850 159.950 160.785 -1.295 1,562 6,548 +280
Oct19 190422 161.700 162.050 160.000 161.035 -1.365 904 5,598 +160
Nov19 190422 161.685 161.850 159.750 160.850 -1.335 484 1,683 +145
Jan20 190422 159.000 159.000 157.185 158.235 -1.415 185 1,271 +97
Total Volume and Open Interest 13,186 54,954 +775
Lean Hogs(CME)
May19 190422 90.900 91.000 88.730 89.035 -1.165 672 3,050 -9
Jun19 190422 97.300 97.330 93.750 93.785 -2.965 23,656 81,143 -688
Jul19 190422 100.785 100.785 97.550 97.980 -2.570 8,068 36,343 +469
Aug19 190422 102.000 102.050 98.950 99.580 -2.205 10,986 37,422 +77
Oct19 190422 94.500 94.500 92.250 92.930 -1.420 10,776 62,623 +217
Dec19 190422 89.750 89.830 88.430 88.700 -1.030 7,562 45,815 +1,982
Feb20 190422 89.600 90.300 89.000 89.300 -0.500 3,125 16,130 +612
Apr20 190422 89.750 90.635 89.200 89.950 -0.050 838 11,459 +280
Total Volume and Open Interest 66,284 299,701 +3,214
Class III Milk(CME)
Apr19 190422 15.94 15.94 15.91 15.92 unch 274 3,504 +24
May19 190422 15.68 15.84 15.63 15.82 +0.13 425 3,681 -119
Jun19 190422 15.90 16.05 15.88 16.04 +0.09 290 3,299 +39
Jul19 190422 16.15 16.28 16.14 16.25 +0.06 139 2,283 +24
Aug19 190422 16.42 16.50 16.37 16.47 +0.05 103 1,629 +25
Sep19 190422 16.64 16.70 16.61 16.70 +0.05 82 1,988 +17
Oct19 190422 16.66 16.73 16.63 16.72 +0.07 63 1,435 +25
Nov19 190422 16.62 16.65 16.57 16.65 +0.07 90 1,436 +62
Dec19 190422 16.49 16.49 16.40 16.49 +0.07 38 1,300 +20
Jan20 190422 16.10 16.11 16.10 16.11 +0.01 19 99 +8
Feb20 190422 16.01 16.04 16.01 16.04 -0.01 13 95 +11
Mar20 190422 16.02 16.03 16.02 16.03 -0.05 14 112 +8
Apr20 190422 16.12 16.12 16.12 16.12 -0.03 18 62 +15
Total Volume and Open Interest 1,640 21,201 +206
Cocoa(ICE)
May19 190422 2350 2350 2346 2346 -34 19 300 -344
Jul19 190422 2375 2391 2326 2342 -30 20,254 101,843 -224
Sep19 190422 2391 2409 2346 2362 -27 9,344 49,293 -508
Dec19 190422 2396 2415 2353 2369 -25 3,487 38,878 +117
Mar20 190422 2413 2414 2356 2371 -24 1,066 26,947 +130
May20 190422 2419 2419 2366 2376 -23 431 13,170 -295
Jul20 190422 2424 2424 2382 2382 -23 342 3,790 +266
Total Volume and Open Interest 34,955 240,759 -862
Coffee "C"(ICE)
May19 190422 90.50 93.20 90.50 91.10 +0.90 28,360 14,006 -9,793
Jul19 190422 92.55 95.25 92.20 92.85 -0.05 61,529 168,027 +5,459
Sep19 190422 95.30 97.65 94.70 95.35 -0.05 21,088 59,529 -909
Dec19 190422 99.20 101.35 98.45 99.10 -0.15 10,933 43,753 +965
Mar20 190422 102.65 104.95 102.20 102.75 -0.20 7,446 19,831 +1,905
May20 190422 105.30 107.25 104.50 105.05 -0.30 2,577 15,787 +274
Total Volume and Open Interest 134,476 337,328 -1,760
Orange Juice(ICE)
May19 190422 107.00 107.20 105.90 106.05 -1.20 1,591 5,773 -1,207
Jul19 190422 110.00 110.50 109.60 109.80 -0.35 2,005 12,201 +1,256
Sep19 190422 112.85 113.05 112.65 112.80 -0.40 182 1,810 +51
Nov19 190422 115.90 116.00 115.50 115.80 -0.40 80 903 +37
Jan20 190422 118.90 118.90 118.75 118.75 -0.45 26 288 +17
Mar20 190422 122.00 122.00 121.75 121.75 -0.45 6 171 +1
Total Volume and Open Interest 3,902 21,617 +149
Sugar #11(ICE)
May19 190422 12.72 12.80 12.50 12.54 -0.22 35,681 105,994 -6,145
Jul19 190422 12.95 13.05 12.71 12.77 -0.21 66,855 380,508 +7,723
Oct19 190422 13.25 13.33 13.04 13.09 -0.16 19,969 190,191 +6,099
Mar20 190422 14.10 14.20 13.91 13.96 -0.18 9,428 127,763 -391
May20 190422 14.16 14.25 13.97 14.03 -0.17 2,563 31,772 -178
Jul20 190422 14.18 14.29 14.02 14.08 -0.17 840 21,582 -5
Oct20 190422 14.34 14.41 14.14 14.20 -0.18 452 25,615 +44
Mar21 190422 14.86 14.86 14.66 14.71 -0.19 106 6,812 -50
Total Volume and Open Interest 135,894 894,295 +7,097
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 190422 77.65 77.86 77.00 77.19 -0.12 6,652 8,823 -3,731
Jul19 190422 78.08 78.84 78.03 78.47 +0.20 19,636 98,297 +795
Oct19 190422 77.79 77.79 77.26 77.45 +0.22 0 47 +0
Dec19 190422 76.99 77.47 76.92 77.22 +0.17 10,303 88,833 +2,105
Mar20 190422 77.30 77.65 77.13 77.31 +0.22 1,764 10,339 +230
May20 190422 77.00 77.35 76.86 77.03 +0.26 222 818 +32
Total Volume and Open Interest 39,530 212,845 +336
Lumber(CME)
May19 190422 327.0 328.9 320.7 323.6 -12.1 658 1,598 -75
Jul19 190422 329.0 329.3 321.6 324.2 -12.2 369 1,357 +89
Sep19 190422 335.9 336.0 328.0 328.7 -12.4 162 517 +93
Nov19 190422 336.0 336.0 332.5 332.5 -6.7 2 32 +0
Total Volume and Open Interest 1,194 3,507 +110
Crude Oil(NYM)
May19 190422 64.00 65.92 64.00 65.70 +1.70 235,376 72,280 -25,913
Jun19 190422 64.07 65.99 64.05 65.55 +1.48 466,682 443,194 +19,651
Jul19 190422 64.12 66.03 64.12 65.51 +1.39 95,787 217,444 -2,048
Aug19 190422 64.14 65.96 64.14 65.37 +1.26 54,977 138,770 +2,022
Sep19 190422 64.17 65.72 64.16 65.15 +1.14 47,687 186,184 +6,709
Oct19 190422 63.99 65.45 63.98 64.87 +1.04 33,179 109,782 +4,373
Nov19 190422 63.76 65.11 63.76 64.53 +0.95 31,572 80,797 +9,032
Dec19 190422 63.45 64.80 63.41 64.14 +0.86 63,041 215,129 -3,327
Jan20 190422 63.07 64.27 63.07 63.72 +0.78 5,995 59,883 +920
Feb20 190422 62.67 63.87 62.67 63.29 +0.72 2,244 34,145 +78
Mar20 190422 62.34 63.39 62.33 62.84 +0.67 5,496 44,423 +1,033
Apr20 190422 61.95 62.94 61.95 62.40 +0.62 2,118 23,794 +436
May20 190422 62.38 62.38 61.89 61.99 +0.59 2,208 23,452 +219
Jun20 190422 61.05 62.19 61.05 61.64 +0.59 14,541 90,796 +1,525
Jul20 190422 61.21 61.39 61.21 61.21 +0.54 597 22,804 +0
Aug20 190422 61.02 61.02 60.84 60.84 +0.52 560 12,415 +96
Total Volume and Open Interest 1,096,573 2,108,708 +16,557
e-miNY Crude Oil(NYM)
Jun19 190422 64.100 65.975 64.050 65.550 +1.475 3,973 1,062 +144
Jul19 190422 64.350 66.025 64.300 65.500 +1.375 62 293 +5
Aug19 190422 65.600 65.675 65.325 65.375 +1.275 10 96 -1
Sep19 190422 65.500 65.600 65.075 65.150 +1.150 1 108 +1
Oct19 190422 64.875 64.875 64.875 64.875 +1.050 1 27 +1
Nov19 190422 64.525 64.950 64.525 64.525 +0.950 3 66 +0
Dec19 190422 63.700 64.600 63.700 64.150 +0.875 9 171 -1
Jan20 190422 63.725 64.150 63.725 63.725 +0.775 0 55 +0
Feb20 190422 63.300 63.300 63.300 63.300 +0.725 0 21 +0
Mar20 190422 62.850 62.850 62.850 62.850 +0.675 0 47 +0
Total Volume and Open Interest 11,723 3,195 -52
NY Harbor ULSD(NYM)
May19 190422 206.86 212.42 206.80 210.40 +3.31 44,125 58,261 -4,032
Jun19 190422 206.95 212.68 206.95 210.66 +3.26 43,584 105,472 +3,984
Jul19 190422 207.64 213.19 207.64 211.23 +3.22 20,963 56,778 +1,233
Aug19 190422 208.71 213.84 208.71 211.92 +3.17 10,218 24,499 +1,387
Sep19 190422 209.63 214.74 209.62 212.87 +3.13 8,058 31,363 +112
Oct19 190422 213.80 215.60 213.23 213.81 +3.13 2,974 18,883 +241
Nov19 190422 215.76 216.21 213.98 214.54 +3.10 1,520 13,245 +323
Dec19 190422 211.98 216.85 211.98 215.04 +3.06 4,403 36,410 +230
Jan20 190422 214.15 216.93 214.15 215.35 +2.99 649 11,368 +35
Feb20 190422 214.74 216.56 214.47 214.94 +2.88 466 8,792 +98
Mar20 190422 214.05 215.38 213.98 213.98 +2.76 479 6,341 -38
Apr20 190422 213.98 213.98 212.36 212.36 +2.63 455 3,500 +26
May20 190422 212.57 212.57 211.09 211.09 +2.49 358 2,043 +96
Jun20 190422 210.14 211.65 210.14 210.14 +2.33 798 8,895 +120
Total Volume and Open Interest 139,996 401,615 +3,979
RBOB Gasoline(NYM)
May19 190422 207.22 214.89 207.10 212.98 +5.76 82,758 74,514 -7,086
Jun19 190422 203.10 209.69 202.95 207.65 +4.40 86,639 123,035 +334
Jul19 190422 200.37 206.45 200.10 204.44 +3.99 38,840 71,919 +863
Aug19 190422 197.47 203.25 197.19 201.30 +3.72 27,959 39,207 -1,395
Sep19 190422 194.44 199.81 193.94 197.95 +3.61 17,999 45,601 +887
Oct19 190422 179.95 184.78 179.95 183.20 +3.69 7,101 28,278 +717
Nov19 190422 179.50 181.20 179.20 179.89 +3.64 3,190 14,538 +224
Dec19 190422 177.14 178.84 173.81 177.42 +3.52 3,280 27,293 +327
Jan20 190422 173.40 177.64 173.40 176.51 +3.37 632 10,176 +126
Feb20 190422 176.66 177.80 176.05 176.70 +3.25 300 2,357 +7
Total Volume and Open Interest 268,914 443,832 -4,934
e-miNY RBOB Gasoline(NYM)
May19 190422 212.98 212.98 212.98 212.98 +5.76 0 1 +0
Jun19 190422 207.65 207.65 207.65 207.65 +4.40      
Jul19 190422 204.44 204.44 204.44 204.44 +3.99      
Aug19 190422 201.30 201.30 201.30 201.30 +3.72      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190422 2.494 2.535 2.484 2.524 +0.034 144,893 115,895 -12,752
Jun19 190422 2.535 2.578 2.531 2.558 +0.023 108,800 257,597 +18,541
Jul19 190422 2.602 2.639 2.598 2.616 +0.017 46,212 151,898 +1,669
Aug19 190422 2.632 2.665 2.626 2.641 +0.014 23,779 69,595 -1,689
Sep19 190422 2.622 2.659 2.621 2.633 +0.011 22,986 145,608 +2,521
Oct19 190422 2.654 2.688 2.652 2.663 +0.011 28,521 105,461 +394
Nov19 190422 2.739 2.765 2.733 2.740 +0.008 20,245 62,445 -1,485
Dec19 190422 2.898 2.920 2.887 2.895 +0.005 9,155 73,844 +2,071
Jan20 190422 2.979 3.001 2.969 2.976 +0.004 16,196 58,430 +1,700
Feb20 190422 2.939 2.950 2.919 2.928 +0.005 3,364 20,653 +225
Mar20 190422 2.812 2.837 2.808 2.814 unch 6,812 34,206 -825
Apr20 190422 2.557 2.571 2.546 2.548 -0.009 9,956 40,485 +317
May20 190422 2.536 2.540 2.513 2.515 -0.014 2,635 24,381 -314
Jun20 190422 2.573 2.573 2.545 2.546 -0.013 1,229 13,305 -53
Jul20 190422 2.593 2.601 2.576 2.580 -0.013 650 10,946 -43
Aug20 190422 2.606 2.609 2.587 2.589 -0.013 488 9,423 +30
Total Volume and Open Interest 450,449 1,277,931 +11,784
Brent Crude Oil(ICE)
Jun19 190422 71.93 74.52 71.86 74.04 +2.07 276,611 349,762 -22,478
Jul19 190422 71.34 73.85 71.34 73.39 +1.96 181,344 379,334 +14,935
Aug19 190422 70.86 73.26 70.86 72.81 +1.85 94,455 174,602 -1,639
Sep19 190422 70.49 72.72 70.49 72.28 +1.73 69,092 187,808 +2,324
Oct19 190422 70.31 72.31 70.30 71.80 +1.61 31,180 122,196 +1,313
Nov19 190422 70.04 71.95 70.04 71.39 +1.50 17,992 135,259 +1,610
Dec19 190422 69.51 71.57 69.51 70.97 +1.39 70,711 256,042 +1,503
Jan20 190422 69.59 71.11 69.59 70.58 +1.31 9,361 63,646 +2,767
Feb20 190422 69.32 70.74 69.32 70.20 +1.22 5,767 47,233 +1,676
Mar20 190422 69.93 70.15 69.85 69.85 +1.15 7,780 40,572 +493
Apr20 190422 69.50 69.50 69.50 69.50 +1.09 927 24,508 -261
May20 190422 69.15 69.15 69.15 69.15 +1.02 614 21,612 +147
Jun20 190422 68.01 69.43 68.01 68.80 +0.97 13,367 96,523 -523
Jul20 190422 68.49 68.49 68.49 68.49 +0.92 311 16,391 -13
Total Volume and Open Interest 804,495 2,305,410 +5,345
Gas Oil(ICE)
May19 190422 633.50 651.00 632.50 648.75 +13.25 66,834 106,428 -1,305
Jun19 190422 633.75 651.75 633.25 649.75 +13.25 63,413 159,796 +4,014
Jul19 190422 636.25 653.25 635.25 651.50 +13.50 30,021 95,438 +1,477
Aug19 190422 638.75 655.25 638.75 653.75 +13.25 8,211 49,630 +1,004
Sep19 190422 642.25 658.25 642.25 656.50 +13.25 9,473 70,488 +1,144
Oct19 190422 645.00 661.25 645.00 659.75 +13.50 11,905 62,505 +3,317
Nov19 190422 646.75 661.00 646.75 659.50 +13.25 3,231 30,001 +581
Dec19 190422 644.25 660.00 644.25 658.25 +13.00 25,712 114,300 +2,709
Jan20 190422 645.50 659.25 645.50 657.75 +13.00 2,937 27,505 +539
Feb20 190422 653.25 657.50 651.75 656.50 +12.75 1,105 25,110 +249
Total Volume and Open Interest 234,709 922,161 +15,860
Ethanol(CBOT)
May19 190422 1.333 1.336 1.325 1.334 +0.001 119 610 -27
Jun19 190422 1.346 1.348 1.336 1.347 unch 166 732 +32
Jul19 190422 1.349 1.357 1.349 1.357 unch 15 93 +0
Aug19 190422 1.357 1.362 1.353 1.362 unch 2 17 -1
Sep19 190422 1.345 1.361 1.345 1.361 unch 2 15 +0
Oct19 190422 1.336 1.359 1.336 1.359 unch 0 6 +0
Nov19 190422 1.359 1.359 1.359 1.359 unch      
Dec19 190422 1.385 1.385 1.385 1.385 unch 0 20 +0
Total Volume and Open Interest 304 1,493 +4
WTI Crude Oil(ICE)
Jun19 190422 64.12 65.98 64.12 65.55 +1.48 64,805 114,526 +185
Jul19 190422 64.19 66.00 64.19 65.51 +1.39 40,193 49,818 -640
Aug19 190422 64.17 65.94 64.17 65.37 +1.26 27,972 34,388 +1,253
Sep19 190422 64.45 65.71 64.40 65.15 +1.14 14,923 49,350 +1,550
Oct19 190422 64.35 65.40 64.34 64.87 +1.04 7,974 26,028 +205
Nov19 190422 63.91 65.12 63.91 64.53 +0.95 3,210 15,026 +394
Dec19 190422 63.59 64.75 63.59 64.14 +0.86 16,963 115,008 +84
Jan20 190422 63.64 64.03 63.64 63.72 +0.78 234 8,272 +19
Feb20 190422 63.50 63.50 63.29 63.29 +0.72 781 7,224 +648
Mar20 190422 62.84 62.84 62.84 62.84 +0.67 343 13,090 -10
Apr20 190422 62.40 62.40 62.40 62.40 +0.62 189 4,850 -61
May20 190422 61.99 61.99 61.99 61.99 +0.59 92 3,579 -80
Jun20 190422 62.16 62.16 61.60 61.64 +0.59 2,746 40,760 +57
Jul20 190422 61.21 61.21 61.21 61.21 +0.54 41 3,970 +34
Aug20 190422 60.84 60.84 60.84 60.84 +0.52 18 4,347 +0
Sep20 190422 60.48 60.48 60.48 60.48 +0.49 21 6,083 +10
Total Volume and Open Interest 213,384 616,643 -2,070
US Dollar Index(ICE)
Jun19 190422 97.085 97.100 96.920 96.955 -0.195 10,497 47,757 -572
Sep19 190422 96.515 96.525 96.410 96.410 -0.195 82 1,224 +20
Dec19 190422 95.980 95.980 95.890 95.890 -0.200 200 434 +134
Total Volume and Open Interest 10,779 49,469 -418
Australian Dollar(CME)
Jun19 190422 71.56 71.61 71.36 71.39 -0.07 106,398 136,780 -2,531
Sep19 190422 71.70 71.70 71.53 71.53 -0.07 119 742 +65
Dec19 190422 71.70 71.75 71.67 71.67 -0.07 6 205 +1
Total Volume and Open Interest 107,908 138,209 -2,465
British Pound(CME)
Jun19 190422 130.22 130.35 130.12 130.19 +0.02 74,720 147,631 +2,422
Sep19 190422 130.79 130.87 130.76 130.76 +0.01 108 728 -50
Dec19 190422 131.31 131.31 131.31 131.31 +0.01 0 392 +0
Total Volume and Open Interest 80,924 150,609 +2,407
Canadian Dollar(CME)
Jun19 190422 74.81 75.09 74.80 75.05 +0.25 103,434 137,040 -1,089
Sep19 190422 75.02 75.21 75.02 75.21 +0.25 126 3,534 +87
Dec19 190422 75.20 75.36 75.20 75.35 +0.24 97 2,189 +77
Mar20 190422 75.36 75.50 75.36 75.50 +0.24 82 299 +77
Total Volume and Open Interest 104,896 144,577 +161
Japanese Yen(CME)
Jun19 190422 89.73 89.77 89.69 89.73 +0.03 103,048 197,514 -483
Sep19 190422 90.38 90.38 90.38 90.38 +0.02 58 605 +36
Dec19 190422 91.03 91.03 91.03 91.03 +0.02 0 287 +0
Total Volume and Open Interest 106,448 201,170 +1,152
Swiss Franc(CME)
Jun19 190422 99.04 99.12 98.93 98.93 -0.06 29,114 84,616 +2,795
Sep19 190422 99.90 99.95 99.78 99.78 -0.06 1 85 +0
Dec19 190422 100.64 100.77 100.64 100.64 -0.08 0 18 +0
Total Volume and Open Interest 29,115 84,735 +2,795
EuroFX(CME)
Jun19 190422 112.94 113.16 112.89 113.13 +0.30 184,443 486,894 +2,392
Sep19 190422 113.79 114.01 113.79 114.00 +0.30 420 9,748 +79
Dec19 190422 114.81 114.85 114.78 114.85 +0.29 36 2,416 +13
Total Volume and Open Interest 185,449 501,751 +2,471
Mexican Peso(CME)
May19 190422 528.75 528.75 528.75 528.75 -1.88      
Jun19 190422 527.75 528.50 525.50 525.75 -2.00 35,544 245,835 +1,499
Total Volume and Open Interest 35,544 245,859 +1,499
Brazilian Real(CME)
May19 190422 253.65 255.30 253.65 254.15 +0.50 5,458 30,462 +1,234
Jun19 190422 253.35 254.60 253.30 253.60 +0.50 116 720 +41
Jul19 190422 253.15 253.95 253.15 253.15 +0.45 0 66 +0
Aug19 190422 252.45 253.15 252.45 252.45 +0.40      
Total Volume and Open Interest 5,574 31,248 +1,275
30-Year T-Bonds(CBOT)
Jun19 190422 146~250 146~270 146~050 146~070 -0~200 224,120 950,484 +606
Sep19 190422 145~300 146~010 145~170 145~180 -0~210 201 311 +175
Dec19 190422 144~250 144~250 144~250 144~250 -0~210 0 2 +0
Total Volume and Open Interest 224,321 950,797 +781
10-Year T-Notes(CBOT)
Jun19 190422 123~040 123~055 122~295 122~300 -0~065 1,521,927 3,991,068 +15,100
Sep19 190422 123~100 123~110 123~035 123~035 -0~070 2,553 9,636 +1,868
Dec19 190422 123~035 123~035 123~035 123~035 -0~070      
Total Volume and Open Interest 1,524,480 4,000,704 +16,968
5-Year T-Notes(CBOT)
Jun19 190422 115~062 115~074 115~034 115~040 -0~026 767,120 4,428,358 +40,499
Sep19 190422 115~080 115~096 115~062 115~066 -0~026 14,795 118,084 +9,662
Dec19 190422 115~066 115~066 115~066 115~066 -0~026      
Total Volume and Open Interest 781,915 4,546,442 +50,161
2 Year T-Notes(CBOT)
Jun19 190422 106~093 106~097 106~086 106~091 -0~001 421,935 3,461,470 +46,388
Sep19 190422 106~150 106~150 106~140 106~142 -0~001 22,375 179,840 +3,692
Dec19 190422 106~142 106~142 106~142 106~142 -0~001      
Total Volume and Open Interest 444,310 3,641,310 +50,080
Eurodollars(CME)
Jun19 190422 97.415 97.430 97.410 97.430 +0.015 214,113 1,348,870 -14,240
Sep19 190422 97.455 97.485 97.455 97.485 +0.030 216,380 1,402,461 +1,198
Dec19 190422 97.460 97.480 97.455 97.480 +0.020 206,024 1,704,697 +396
Mar20 190422 97.560 97.580 97.560 97.575 +0.010 193,561 1,107,206 +3,156
Jun20 190422 97.645 97.655 97.635 97.650 +0.005 200,806 1,139,711 -2,367
Sep20 190422 97.710 97.715 97.690 97.705 unch 224,375 942,415 +16,245
Dec20 190422 97.720 97.730 97.705 97.715 -0.005 172,183 1,059,914 -10,663
Mar21 190422 97.745 97.755 97.730 97.740 -0.010 112,751 651,555 -522
Jun21 190422 97.740 97.750 97.725 97.735 -0.010 93,412 564,778 +4,663
Sep21 190422 97.740 97.745 97.720 97.730 -0.015 74,290 462,194 +3,672
Dec21 190422 97.720 97.730 97.705 97.710 -0.015 56,529 520,358 -3,093
Mar22 190422 97.705 97.715 97.685 97.695 -0.015 58,954 361,002 -3,944
Jun22 190422 97.685 97.685 97.660 97.665 -0.020 40,787 289,822 -69
Sep22 190422 97.655 97.660 97.630 97.635 -0.025 30,624 202,715 -776
Dec22 190422 97.620 97.625 97.600 97.605 -0.025 24,401 174,154 +492
Mar23 190422 97.590 97.595 97.570 97.575 -0.025 20,826 99,111 +1,150
Jun23 190422 97.560 97.565 97.535 97.540 -0.025 14,446 72,534 +505
Sep23 190422 97.520 97.530 97.495 97.500 -0.030 15,059 77,566 -457
Total Volume and Open Interest 2,097,967 12,665,323 +23,034
Ultra T-Bond(CBOT)
Jun19 190422 163~24 163~24 162~23 162~26 -0~31 117,462 1,158,187 +2,655
Sep19 190422 163~12 163~12 163~11 163~12 -0~31 2,156 22,657 +1,856
Dec19 190422 163~24 163~24 163~24 163~24 -0~31      
Total Volume and Open Interest 119,618 1,180,844 +4,511
Ultra 10-Yr T-Note(CBOT)
Jun19 190422 131~060 131~075 130~270 130~280 -0~115 154,520 750,671 +2,456
Sep19 190422 131~120 131~120 131~120 131~120 -0~115 0 1 +0
Dec19 190422 131~120 131~120 131~120 131~120 -0~115      
Total Volume and Open Interest 154,520 750,672 +2,456
30 Day Federal Funds(CBOT)
Apr19 190422 97.582 97.582 97.577 97.577 -0.007 62,017 234,990 +14,600
May19 190422 97.580 97.585 97.570 97.575 -0.010 51,291 231,194 -11,480
Jun19 190422 97.590 97.595 97.580 97.590 unch 12,747 94,200 -5,401
Jul19 190422 97.600 97.620 97.600 97.620 +0.020 65,729 182,482 -15,265
Aug19 190422 97.610 97.635 97.610 97.630 +0.020 21,244 162,137 +5,752
Sep19 190422 97.625 97.650 97.625 97.650 +0.025 13,321 52,086 +3,007
Total Volume and Open Interest 370,433 1,782,363 -13,716
Japanese Govt Bonds(SGX)
Jun19 190422 152.53 152.60 152.51 152.55 -0.07 1,236 17,612 -288
Sep19 190422 152.54 152.54 152.54 152.54 -0.07      
Dec19 190422 152.54 152.54 152.54 152.54 -0.07      
Total Volume and Open Interest 1,236 17,612 -288
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 190422 1273.5 1273.5 1273.5 1273.5 +1.6 308 1,001 +203
Jun19 190422 1278.0 1281.9 1275.7 1277.6 +1.6 223,357 321,997 -1,877
Aug19 190422 1283.9 1287.8 1281.9 1283.7 +1.7 3,336 48,690 +1,338
Oct19 190422 1292.8 1292.8 1288.6 1289.8 +1.8 140 4,932 -22
Dec19 190422 1295.8 1299.5 1294.0 1295.8 +1.7 2,232 37,902 -620
Feb20 190422 1305.1 1305.4 1300.0 1301.8 +1.7 913 11,501 -808
Apr20 190422 1307.6 1307.6 1307.6 1307.6 +1.6 415 6,620 -386
Jun20 190422 1313.4 1313.4 1313.4 1313.4 +1.6 61 2,305 +23
Aug20 190422 1318.6 1318.6 1318.6 1318.6 +1.6 0 103 +0
Oct20 190422 1323.4 1323.4 1323.4 1323.4 +1.6 0 9 +0
Dec20 190422 1328.5 1328.5 1328.5 1328.5 +1.6 0 1,241 +0
Feb21 190422 1333.3 1333.3 1333.3 1333.3 +1.6      
Total Volume and Open Interest 231,223 438,429 -2,152
Silver(CMX)
May19 190422 1497.0 1504.0 1494.5 1497.5 +2.0 78,510 90,547 -9,945
Jul19 190422 1506.0 1512.0 1503.5 1505.8 +2.0 22,224 90,092 +4,397
Sep19 190422 1515.5 1518.5 1513.0 1514.7 +2.0 1,652 11,638 +214
Dec19 190422 1527.5 1533.5 1525.5 1527.8 +1.9 1,894 23,136 +441
Mar20 190422 1544.0 1545.0 1539.5 1540.7 +1.7 23 2,385 +5
May20 190422 1549.1 1549.1 1549.1 1549.1 +1.4 12 1,022 +8
Jul20 190422 1556.8 1556.8 1556.8 1556.8 +1.4 26 411 +0
Total Volume and Open Interest 104,430 219,907 -4,876
Platinum(NYMEX)
Apr19 190422 907.9 907.9 897.5 897.5 -2.3 6 17 -5
Jul19 190422 906.3 918.3 897.6 902.2 -1.5 14,739 68,552 +220
Oct19 190422 912.8 923.0 903.3 907.8 -1.5 259 4,961 +150
Jan20 190422 924.2 924.2 913.3 913.3 -1.5 20 539 +16
Total Volume and Open Interest 15,039 74,112 +385
Palladium(NYMEX)
Jun19 190422 1409.60 1417.20 1360.00 1369.80 -28.70 4,907 18,716 +501
Sep19 190422 1404.70 1412.60 1358.70 1366.70 -28.80 314 2,440 +93
Dec19 190422 1390.10 1390.10 1359.30 1359.30 -28.40 27 1,162 +12
Total Volume and Open Interest 5,248 22,318 +606
Copper(CMX)
May19 190422 292.75 293.25 289.25 290.15 -1.85 106,966 72,930 -3,061
Jul19 190422 293.40 293.85 290.00 290.80 -1.85 35,101 89,962 +3,130
Sep19 190422 294.60 294.75 290.95 291.70 -1.80 6,587 38,340 +1,109
Dec19 190422 294.75 295.00 292.05 292.85 -1.75 5,397 39,955 -923
Mar20 190422 293.45 293.80 293.45 293.60 -1.75 1,641 6,448 +1,474
Total Volume and Open Interest 157,263 259,276 +1,363
E-mini DJIA Index(CBOT)
Jun19 190422 26565 26629 26448 26513 -53 182,978 81,496 +129
Sep19 190422 26616 26642 26469 26530 -51 71 484 -12
Dec19 190422 26540 26622 26485 26541 -52 3 27 +1
Mar20 190422 26573 26573 26573 26573 -49 0 1 +0
Total Volume and Open Interest 183,052 82,008 +118
S & P 500(CME)
Jun19 190422 2913.90 2915.10 2899.00 2912.60 +2.70 616 34,947 +142
Sep19 190422 2918.10 2918.10 2918.10 2918.10 +2.60 0 1 -2
Dec19 190422 2922.90 2922.90 2922.90 2922.90 +2.50 0 5 +0
Mar20 190422 2929.20 2929.20 2929.20 2929.20 +3.00      
Total Volume and Open Interest 616 34,953 +140
S & P 500 E-Mini(CME)
Jun19 190422 2908.75 2915.75 2899.00 2912.50 +2.50 1,382,265 2,597,888 +12,563
Sep19 190422 2914.75 2920.75 2904.75 2918.00 +2.50 4,913 31,789 +3,452
Dec19 190422 2922.00 2924.75 2910.00 2923.00 +2.50 99 4,379 +56
Mar20 190422 2919.00 2929.25 2919.00 2929.25 +3.00 2 3,662 +0
Total Volume and Open Interest 1,387,279 2,637,720 +16,071
NASDAQ 100 E-Mini(CME)
Jun19 190422 7715.25 7746.75 7669.75 7734.75 +22.25 463,944 209,449 +1,309
Sep19 190422 7739.50 7775.00 7700.00 7765.00 +22.75 369 963 +63
Dec19 190422 7728.00 7794.00 7728.00 7788.50 +22.50 6 17 -2
Total Volume and Open Interest 464,320 210,438 +1,371
S&P Midcap 400(CME) e-Mini
Jun19 190422 1959.80 1960.80 1943.00 1949.90 -7.20 10,228 64,847 +779
Sep19 190422 1953.00 1963.60 1949.90 1953.00 -7.30 1 110 +0
Dec19 190422 1956.60 1956.60 1956.60 1956.60 -7.50      
Total Volume and Open Interest 10,229 64,957 +779
Volatility Index(CBOE)
Apr19 190417 12.50 12.65 11.71 11.71 -0.87 75,039 50,245 -18,637
May19 190422 14.45 14.75 14.15 14.18 -0.25 78,473 269,734 +0
Jun19 190422 15.55 15.75 15.35 15.38 -0.20 51,019 55,034 +0
Jul19 190422 16.15 16.37 16.00 16.02 -0.18 19,106 39,649 +0
Total Volume and Open Interest 167,702 429,149 +0
S & P 600(CME)
Jun19 190422 957.80 957.80 957.80 957.80 -5.40      
Sep19 190422 958.50 958.50 958.50 958.50 -5.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190422 1568.60 1571.80 1556.70 1564.10 -4.90 119,816 429,426 +56
Sep19 190422 1572.50 1574.60 1561.50 1568.10 -5.00 12 322 +5
Dec19 190422 1569.80 1569.80 1569.80 1569.80 -6.30 0 1 +0
Total Volume and Open Interest 119,828 429,749 +61
Nikkei 225(CME)
Jun19 190422 22270 22305 22105 22260 -5 6,672 25,943 +39
Sep19 190422 22300 22300 22150 22225 unch 0 1 +0
Total Volume and Open Interest 6,672 25,944 +39
Nikkei 225(SGX)
Jun19 190422 22185 22280 22090 22225 +45 89,255 161,199 +5,074
Sep19 190422 22135 22185 22050 22185 +45 1 106 -1
Dec19 190422 22025 22025 22025 22025 +105 0 4,622 +0
Total Volume and Open Interest 80,134 178,587 +4,263
Nikkei 225 Mini(JPX)
Jun19 190422 22190 22280 22090 22240 +130 816,247 448,327 +27,362
Sep19 190422 22130 22220 22035 22180 +160 17,151 10,430 -306
Dec19 190422 21960 22040 21875 22000 +130 396 1,830 +57
Total Volume and Open Interest 871,236 512,388 +32,054
Nikkei 225(JPX)
Jun19 190422 22190 22280 22090 22240 +130 56,858 284,898 +2,674
Sep19 190422 22130 22200 22030 22180 +160 309 5,282 -80
Dec19 190422 22050 22050 22000 22000 +130 3 37,248 -500
Total Volume and Open Interest 57,193 403,857 +2,445
Nikkei 225(CME) Yen
Jun19 190422 22200 22280 22085 22240 -10 26,515 62,617 +1,453
Sep19 190422 22175 22210 22045 22175 -10 0 13 +0
Dec19 190422 21855 21855 21855 21855 -25      
Total Volume and Open Interest 26,515 62,744 +1,453
Nikkei 225(CME) e-Mini Yen
Jun19 190422 22260 22260 22180 22240 -10 3 4 -2
Sep19 190422 22180 22180 22180 22180 -10      
Dec19 190422 21860 21860 21860 21860 -20      
Total Volume and Open Interest 3 4 -2
CAC 40(EURONEXT)
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 190422 286.40 286.50 286.30 286.50 -0.05 234,307 325,779 -185
Sep19 190422 287.25 288.80 285.90 287.00 -0.10 287 8,876 +9
Dec19 190422 287.25 287.65 287.25 287.65 -0.10 1 29,128 -1,400
Total Volume and Open Interest 234,598 388,675 -1,441
GSCI(CME)
May19 190422 458.00 458.00 455.90 456.60 +6.10 21 13,600 -15
Jun19 190422 456.35 456.35 456.35 456.35 +5.35      
Jul19 190422 457.35 457.35 457.35 457.35 +5.35      
Total Volume and Open Interest 21 13,600 -15
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!!!