Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 23, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190423 877.00 878.75 860.75 862.00 -15.00 77,262 205,572 -9,160
Jul19 190423 890.75 892.25 874.25 875.50 -15.25 56,698 337,176 +5,374
Aug19 190423 896.25 898.00 880.25 881.50 -14.75 5,114 28,176 -31
Sep19 190423 900.75 902.25 885.50 886.75 -14.00 3,113 12,766 +504
Nov19 190423 910.00 911.50 895.00 896.25 -13.50 21,872 148,347 +2,584
Jan20 190423 920.50 921.75 906.00 906.75 -13.00 1,758 17,488 +440
Mar20 190423 928.00 929.00 914.00 915.00 -12.50 1,877 33,758 +203
May20 190423 936.00 936.25 921.75 923.00 -11.50 510 6,162 +106
Jul20 190423 945.25 945.25 931.25 932.75 -11.25 404 9,662 +154
Aug20 190423 935.00 935.00 935.00 935.00 -11.25 2 153 +0
Sep20 190423 933.50 933.50 933.50 933.50 -11.25 0 84 +0
Nov20 190423 947.50 948.50 936.00 937.00 -10.50 249 5,022 +168
Jan21 190423 944.50 944.50 944.50 944.50 -9.00 3 15 +3
Mar21 190423 955.25 955.25 950.00 950.00 -7.25 0 14 +0
Total Volume and Open Interest 168,862 804,501 +345
Soybean Meal(CBOT)
May19 190423 302.50 303.10 300.20 301.00 -1.50 40,995 82,231 -6,042
Jul19 190423 305.90 306.70 303.60 304.50 -1.50 32,275 194,365 +3,804
Aug19 190423 307.10 307.60 304.70 305.60 -1.50 5,124 26,546 +553
Sep19 190423 308.70 309.10 306.30 307.20 -1.40 3,851 21,420 +360
Oct19 190423 309.90 310.30 307.50 308.40 -1.40 1,219 19,945 +232
Dec19 190423 312.50 313.10 310.10 311.10 -1.40 9,704 67,271 +1,154
Jan20 190423 313.70 314.40 311.30 312.30 -1.50 1,740 8,945 +195
Mar20 190423 314.60 314.60 311.60 312.60 -1.60 4,176 14,407 +154
May20 190423 315.10 315.20 312.30 313.30 -1.40 891 9,013 +90
Jul20 190423 316.00 316.40 313.50 314.40 -1.30 808 4,127 +103
Total Volume and Open Interest 101,237 452,711 +894
Soybean Oil(CBOT)
May19 190423 28.69 28.75 27.99 28.06 -0.64 66,946 68,849 -5,777
Jul19 190423 28.97 29.05 28.29 28.37 -0.63 59,731 202,531 +8,815
Aug19 190423 29.13 29.18 28.44 28.51 -0.64 8,297 34,437 +1,120
Sep19 190423 29.27 29.33 28.60 28.67 -0.64 5,074 25,015 +312
Oct19 190423 29.49 29.49 28.73 28.81 -0.62 1,945 14,101 +286
Dec19 190423 29.73 29.76 29.03 29.11 -0.61 9,921 103,200 +428
Jan20 190423 30.00 30.00 29.29 29.37 -0.59 2,221 12,238 +493
Mar20 190423 30.27 30.30 29.60 29.67 -0.60 1,493 13,373 +493
May20 190423 30.55 30.57 29.91 29.97 -0.62 105 3,390 +15
Jul20 190423 30.65 30.68 30.24 30.28 -0.62 165 1,857 +69
Total Volume and Open Interest 155,948 482,112 +6,283
Canola(WCE)
May19 190423 445.0 445.3 436.5 437.8 -5.3 14,208 39,738 -1,634
Jul19 190423 451.4 453.6 444.8 446.1 -5.3 13,703 94,866 +2,274
Nov19 190423 463.3 465.4 457.7 459.0 -4.3 3,615 39,959 +1,377
Jan20 190423 470.2 471.9 464.4 465.8 -4.3 509 5,792 +160
Mar20 190423 476.7 477.7 470.0 471.6 -4.2 89 1,342 +24
Total Volume and Open Interest 32,171 182,182 +2,194
Corn(CBOT)
May19 190423 354.75 355.00 350.25 351.25 -3.50 102,302 381,149 -14,942
Jul19 190423 363.50 363.50 359.25 360.25 -3.25 109,463 739,388 +12,615
Sep19 190423 371.00 371.00 367.00 368.25 -2.75 33,300 207,841 +3,527
Dec19 190423 382.50 382.50 378.50 379.75 -2.75 31,666 291,826 +726
Mar20 190423 396.50 396.50 393.25 394.50 -2.00 7,164 88,037 +1,182
May20 190423 404.75 405.00 402.00 403.00 -2.00 1,567 14,750 +502
Jul20 190423 411.00 411.50 408.50 409.50 -1.50 4,228 37,991 +792
Sep20 190423 407.25 407.50 405.00 405.50 -1.75 396 6,115 +163
Dec20 190423 412.25 412.75 410.00 410.50 -1.75 2,322 31,435 +825
Mar21 190423 420.00 420.75 418.50 419.00 -1.25 18 465 +14
Total Volume and Open Interest 292,470 1,800,802 +5,439
Wheat(CBOT)
May19 190423 435.25 441.25 433.00 438.75 +3.00 44,044 74,211 -9,712
Jul19 190423 441.25 447.50 439.00 445.00 +3.25 59,462 237,291 +6,222
Sep19 190423 449.00 454.50 446.25 451.75 +3.00 18,464 75,273 +4,391
Dec19 190423 465.25 471.25 463.00 468.25 +3.00 11,226 60,250 +821
Mar20 190423 482.00 488.75 480.50 485.00 +2.50 3,713 11,117 -484
May20 190423 491.75 499.25 491.25 494.75 +2.00 1,345 4,549 +721
Total Volume and Open Interest 138,882 470,918 +2,137
Wheat(KCBT)
May19 190423 411.50 414.75 408.00 414.50 +2.75 20,198 53,082 -5,879
Jul19 190423 417.75 421.50 414.50 421.00 +2.75 28,172 172,280 +7,102
Sep19 190423 426.75 431.25 424.25 431.00 +3.50 9,781 55,807 +1,616
Dec19 190423 450.00 452.50 446.50 452.25 +3.25 4,468 35,523 +1,360
Mar20 190423 470.00 473.75 468.75 473.75 +3.25 1,125 7,151 +135
May20 190423 483.50 488.00 483.25 487.50 +3.00 488 3,713 +35
Jul20 190423 495.25 499.75 495.25 499.25 +3.25 332 2,558 +111
Total Volume and Open Interest 64,686 331,243 +4,554
Wheat(MGE)
May19 190423 509.50 515.00 508.00 511.25 +2.00 4,740 12,002 -1,461
Jul19 190423 517.75 524.50 517.25 519.50 +1.50 4,269 28,456 +850
Sep19 190423 528.25 534.00 528.00 528.50 +0.50 896 10,981 +243
Dec19 190423 543.75 549.25 542.50 543.00 -0.75 257 6,410 -87
Mar20 190423 561.75 562.50 557.25 557.75 -0.75 215 3,402 -32
May20 190423 569.00 569.75 568.25 568.25 +0.25 124 1,149 -11
Total Volume and Open Interest 10,545 62,502 -473
Oats(CBOT)
May19 190423 292.00 296.50 290.75 294.50 +1.50 980 2,214 -222
Jul19 190423 280.25 283.50 280.25 282.75 +2.25 472 2,827 +222
Sep19 190423 268.25 268.25 268.00 268.00 -1.25 6 90 +0
Dec19 190423 259.75 259.75 257.75 257.75 -2.75 8 958 +2
Total Volume and Open Interest 1,466 6,122 +2
Rough Rice(CBOT)
May19 190423 10.44 10.52 10.22 10.23 -0.22 295 3,068 -179
Jul19 190423 10.70 10.74 10.42 10.44 -0.27 293 4,354 +200
Sep19 190423 10.69 10.69 10.54 10.54 -0.26 0 100 +0
Nov19 190423 10.69 10.69 10.57 10.57 -0.25 0 21 +0
Total Volume and Open Interest 588 7,549 +21
Live Cattle(CME)
Apr19 190423 128.600 128.880 128.150 128.325 -0.175 3,759 7,953 -1,806
Jun19 190423 121.700 122.230 120.930 121.135 -0.445 22,454 193,784 -1,461
Aug19 190423 118.830 119.100 117.950 118.200 -0.585 15,150 111,595 +1,269
Oct19 190423 119.035 119.400 118.600 118.930 -0.105 10,188 85,466 +1,414
Dec19 190423 122.885 123.450 122.635 122.850 -0.080 7,166 35,263 +1,493
Feb20 190423 125.250 125.830 125.035 125.200 -0.050 1,589 8,896 +458
Total Volume and Open Interest 60,742 449,851 +1,490
Feeder Cattle(CME)
Apr19 190418 145.450 145.880 145.450 145.700 +0.370 810 2,765 -225
May19 190423 150.750 151.080 149.200 149.630 -1.170 5,546 12,289 -1,070
Aug19 190423 159.785 160.685 159.130 159.700 +0.070 7,303 25,416 +1,755
Sep19 190423 160.630 161.785 160.250 160.850 +0.065 2,322 6,811 +263
Oct19 190423 161.000 162.050 160.500 161.250 +0.215 1,156 5,796 +198
Nov19 190423 160.800 161.830 160.285 161.130 +0.280 553 1,788 +105
Jan20 190423 158.250 159.000 157.600 158.330 +0.095 228 1,375 +104
Total Volume and Open Interest 17,198 53,768 -1,186
Lean Hogs(CME)
May19 190423 89.000 89.800 87.680 87.830 -1.205 552 3,054 +4
Jun19 190423 93.250 94.950 91.730 92.385 -1.400 19,684 80,144 -999
Jul19 190423 97.680 99.080 95.785 97.200 -0.780 7,341 37,010 +667
Aug19 190423 99.180 100.000 97.330 98.635 -0.945 8,164 37,850 +428
Oct19 190423 92.500 93.730 91.730 92.700 -0.230 8,527 62,691 +68
Dec19 190423 88.350 89.650 87.950 88.635 -0.065 7,079 47,103 +1,288
Feb20 190423 88.830 89.980 88.430 89.230 -0.070 2,569 16,621 +491
Apr20 190423 89.500 90.650 89.250 90.250 +0.300 841 11,665 +206
Total Volume and Open Interest 55,383 302,075 +2,374
Class III Milk(CME)
Apr19 190423 15.94 15.94 15.92 15.92 unch 117 3,556 +52
May19 190423 15.83 15.93 15.80 15.87 +0.05 291 3,625 -56
Jun19 190423 16.08 16.13 16.00 16.06 +0.02 270 3,360 +61
Jul19 190423 16.27 16.32 16.24 16.31 +0.06 144 2,316 +33
Aug19 190423 16.50 16.54 16.46 16.53 +0.06 109 1,659 +30
Sep19 190423 16.71 16.77 16.71 16.77 +0.07 86 2,012 +24
Oct19 190423 16.74 16.79 16.72 16.76 +0.04 38 1,429 -6
Nov19 190423 16.63 16.71 16.63 16.71 +0.06 79 1,472 +36
Dec19 190423 16.49 16.53 16.48 16.53 +0.04 47 1,303 +3
Jan20 190423 16.15 16.22 16.15 16.20 +0.09 29 118 +19
Feb20 190423 16.09 16.20 16.09 16.19 +0.15 26 111 +16
Mar20 190423 16.10 16.20 16.10 16.20 +0.17 26 128 +16
Apr20 190423 16.19 16.27 16.19 16.27 +0.15 25 87 +25
Total Volume and Open Interest 1,347 21,496 +295
Cocoa(ICE)
May19 190423 2305 2327 2300 2304 -42 7 287 -13
Jul19 190423 2338 2351 2275 2292 -50 13,984 102,284 +441
Sep19 190423 2359 2371 2295 2311 -51 5,494 50,297 +1,004
Dec19 190423 2362 2379 2306 2321 -48 2,413 39,073 +195
Mar20 190423 2356 2383 2310 2325 -46 822 27,012 +65
May20 190423 2376 2380 2322 2330 -46 160 13,166 -4
Jul20 190423 2352 2354 2336 2336 -46 46 3,792 +2
Total Volume and Open Interest 23,024 242,429 +1,670
Coffee "C"(ICE)
May19 190423 92.00 92.00 90.10 91.50 +0.40 21,860 3,249 -10,757
Jul19 190423 92.15 94.10 91.40 93.25 +0.40 45,268 170,449 +2,422
Sep19 190423 94.85 96.50 93.90 95.70 +0.35 10,465 60,813 +1,284
Dec19 190423 98.40 100.20 97.70 99.45 +0.35 5,293 44,923 +1,170
Mar20 190423 102.05 103.85 101.30 103.05 +0.30 3,017 20,175 +344
May20 190423 104.70 106.10 103.65 105.40 +0.35 1,290 15,897 +110
Total Volume and Open Interest 88,751 332,357 -4,971
Orange Juice(ICE)
May19 190423 106.10 106.35 100.20 101.00 -5.05 997 4,646 -1,127
Jul19 190423 109.95 109.95 104.50 105.55 -4.25 1,277 12,813 +612
Sep19 190423 112.75 112.75 107.95 108.60 -4.20 199 1,863 +53
Nov19 190423 115.35 115.35 110.55 111.55 -4.25 93 912 +9
Jan20 190423 118.40 118.40 114.30 114.50 -4.25 67 315 +27
Mar20 190423 121.50 121.50 117.50 117.50 -4.25 41 195 +24
Total Volume and Open Interest 2,694 21,215 -402
Sugar #11(ICE)
May19 190423 12.50 12.73 12.48 12.70 +0.16 59,326 94,835 -11,159
Jul19 190423 12.72 12.95 12.70 12.90 +0.13 123,478 394,344 +13,836
Oct19 190423 13.06 13.24 13.02 13.19 +0.10 40,890 195,530 +5,339
Mar20 190423 13.96 14.10 13.90 14.05 +0.09 18,669 130,361 +2,598
May20 190423 13.99 14.14 13.97 14.09 +0.06 9,505 30,776 -996
Jul20 190423 14.03 14.19 14.00 14.11 +0.03 5,915 22,158 +576
Oct20 190423 14.22 14.31 14.12 14.22 +0.02 3,391 26,241 +626
Mar21 190423 14.73 14.81 14.63 14.72 +0.01 2,686 8,660 +1,848
Total Volume and Open Interest 264,526 907,295 +13,000
London Cocoa(LCE)
May19 190423 1845 1862 1835 1846 -13 6,082 46,509 -994
Jul19 190423 1748 1765 1724 1731 -33 15,304 48,800 +31
Sep19 190423 1723 1740 1703 1709 -26 7,874 43,110 -956
Dec19 190423 1713 1735 1702 1707 -21 8,657 60,637 -748
Mar20 190423 1713 1727 1700 1706 -19 4,793 38,256 +1,617
May20 190423 1719 1725 1702 1708 -17 818 19,748 -33
Jul20 190423 1721 1728 1708 1713 -15 1,050 10,515 +277
Total Volume and Open Interest 45,421 279,725 -739
London Sugar(LCE)
Aug19 190423 336.80 341.60 334.80 338.20 -0.50 7,836 52,945 +894
Oct19 190423 342.80 346.60 340.50 343.50 -1.30 1,788 19,867 +327
Dec19 190423 353.10 357.20 352.00 355.60 -0.80 284 11,843 +5
Mar20 190423 365.00 368.40 364.70 367.20 -0.80 84 7,158 -13
May20 190423 372.60 375.40 372.20 374.50 -1.10 27 1,562 +3
Total Volume and Open Interest 10,025 94,614 +1,216
Cotton(ICE)
May19 190423 77.10 77.10 76.11 76.57 -0.62 4,337 6,345 -2,478
Jul19 190423 78.40 78.52 77.17 77.91 -0.56 14,564 99,498 +1,201
Oct19 190423 76.96 77.16 76.27 76.97 -0.48 0 47 +0
Dec19 190423 77.16 77.26 76.01 76.85 -0.37 4,637 90,056 +1,223
Mar20 190423 77.35 77.47 76.34 77.22 -0.09 311 10,517 +178
May20 190423 77.04 77.22 76.18 77.02 -0.01 61 829 +11
Total Volume and Open Interest 24,499 213,138 +293
Lumber(CME)
May19 190423 318.2 319.8 311.1 314.9 -8.7 339 1,547 -51
Jul19 190423 320.5 321.7 314.1 317.7 -6.5 216 1,402 +45
Sep19 190423 326.6 326.6 319.9 322.2 -6.5 69 547 +30
Nov19 190423 325.0 325.0 325.0 325.0 -7.5 2 32 +0
Total Volume and Open Interest 629 3,531 +24
Crude Oil(NYM)
Jun19 190423 65.75 66.60 65.58 66.30 +0.75 508,981 460,932 +17,738
Jul19 190423 65.75 66.44 65.55 66.24 +0.73 75,185 219,893 +2,449
Aug19 190423 65.57 66.22 65.40 66.06 +0.69 35,546 141,992 +3,222
Sep19 190423 65.38 65.92 65.16 65.79 +0.64 35,297 188,292 +2,108
Oct19 190423 64.95 65.57 64.88 65.47 +0.60 13,955 109,911 +129
Nov19 190423 64.78 65.19 64.52 65.10 +0.57 8,537 81,065 +268
Dec19 190423 64.25 64.80 64.13 64.68 +0.54 46,597 215,435 +306
Jan20 190423 63.81 64.34 63.75 64.23 +0.51 6,527 59,205 -678
Feb20 190423 63.52 63.87 63.28 63.78 +0.49 5,475 36,644 +2,499
Mar20 190423 62.85 63.42 62.84 63.31 +0.47 10,284 42,793 -1,630
Apr20 190423 62.64 62.92 62.43 62.86 +0.46 2,426 23,376 -418
May20 190423 62.23 62.44 62.13 62.43 +0.44 2,088 23,865 +413
Jun20 190423 61.68 62.17 61.63 62.05 +0.41 19,177 93,351 +2,555
Jul20 190423 61.49 61.61 61.49 61.61 +0.40 736 22,781 -23
Aug20 190423 61.04 61.22 61.01 61.22 +0.38 927 12,732 +317
Sep20 190423 60.88 60.89 60.85 60.85 +0.37 5,491 29,152 +1,407
Total Volume and Open Interest 957,757 2,094,584 -14,124
e-miNY Crude Oil(NYM)
Jun19 190423 65.750 66.600 65.575 66.300 +0.750 9,302 1,235 +173
Jul19 190423 65.725 66.425 65.575 66.250 +0.750 74 296 +3
Aug19 190423 65.900 66.200 65.550 66.050 +0.675 36 78 -18
Sep19 190423 65.625 65.950 65.600 65.800 +0.650 34 108 +0
Oct19 190423 65.350 65.550 65.300 65.475 +0.600 1 28 +1
Nov19 190423 65.200 65.200 65.100 65.100 +0.575 0 66 +0
Dec19 190423 64.475 64.750 64.175 64.675 +0.525 11 172 +1
Jan20 190423 64.225 64.225 64.225 64.225 +0.500 0 55 +0
Feb20 190423 63.775 63.775 63.775 63.775 +0.475 0 21 +0
Mar20 190423 63.300 63.300 63.300 63.300 +0.450 0 47 +0
Total Volume and Open Interest 9,458 2,173 -1,022
NY Harbor ULSD(NYM)
May19 190423 210.90 212.15 210.56 211.80 +1.40 33,107 50,835 -7,426
Jun19 190423 211.20 212.33 210.80 212.02 +1.36 47,867 109,695 +4,223
Jul19 190423 211.69 212.87 211.41 212.61 +1.38 17,434 58,229 +1,451
Aug19 190423 212.21 213.51 212.19 213.29 +1.37 10,982 23,683 -816
Sep19 190423 213.17 214.46 213.17 214.27 +1.40 8,060 31,825 +462
Oct19 190423 213.98 215.30 213.98 215.21 +1.40 3,215 19,385 +502
Nov19 190423 215.02 215.97 214.81 215.93 +1.39 2,745 13,129 -116
Dec19 190423 215.63 216.55 215.30 216.41 +1.37 5,709 37,462 +1,052
Jan20 190423 215.83 216.75 215.74 216.69 +1.34 442 11,498 +130
Feb20 190423 215.43 216.28 215.35 216.26 +1.32 218 8,802 +10
Mar20 190423 214.50 215.29 214.50 215.27 +1.29 137 6,321 -20
Apr20 190423 213.23 213.62 212.72 213.62 +1.26 68 3,510 +10
May20 190423 212.03 212.34 211.00 212.34 +1.25 59 2,039 -4
Jun20 190423 210.96 211.42 210.31 211.38 +1.24 680 8,970 +75
Total Volume and Open Interest 130,966 401,213 -402
RBOB Gasoline(NYM)
May19 190423 213.89 214.04 211.10 213.16 +0.18 66,081 59,946 -14,568
Jun19 190423 208.88 208.88 206.41 208.20 +0.55 96,410 128,289 +5,254
Jul19 190423 205.38 205.62 203.65 205.05 +0.61 39,094 72,777 +858
Aug19 190423 202.00 202.45 200.89 201.97 +0.67 26,622 37,484 -1,723
Sep19 190423 198.43 199.15 197.71 198.70 +0.75 20,815 45,555 -46
Oct19 190423 183.77 184.35 183.24 184.14 +0.94 11,797 28,940 +662
Nov19 190423 180.54 181.10 179.95 180.79 +0.90 6,458 14,812 +274
Dec19 190423 178.01 178.50 177.35 178.32 +0.90 7,479 26,971 -322
Jan20 190423 177.21 177.50 176.52 177.44 +0.93 1,685 10,079 -97
Feb20 190423 177.09 177.61 176.74 177.60 +0.90 1,002 2,771 +414
Total Volume and Open Interest 278,119 434,621 -9,211
e-miNY RBOB Gasoline(NYM)
May19 190423 213.16 213.16 213.16 213.16 +0.18 0 1 +0
Jun19 190423 208.20 208.20 208.20 208.20 +0.55      
Jul19 190423 205.05 205.05 205.05 205.05 +0.61      
Aug19 190423 201.97 201.97 201.97 201.97 +0.67      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190423 2.528 2.535 2.447 2.455 -0.069 168,002 96,404 -19,491
Jun19 190423 2.565 2.570 2.491 2.499 -0.059 136,754 271,635 +14,038
Jul19 190423 2.619 2.628 2.550 2.557 -0.059 50,926 152,117 +219
Aug19 190423 2.650 2.651 2.577 2.585 -0.056 19,193 67,238 -2,357
Sep19 190423 2.638 2.644 2.571 2.579 -0.054 19,868 147,059 +1,451
Oct19 190423 2.667 2.673 2.603 2.612 -0.051 23,202 105,905 +444
Nov19 190423 2.744 2.744 2.682 2.692 -0.048 12,660 63,532 +1,087
Dec19 190423 2.898 2.903 2.840 2.850 -0.045 8,326 75,299 +1,455
Jan20 190423 2.979 2.984 2.922 2.933 -0.043 19,074 54,907 -3,523
Feb20 190423 2.933 2.933 2.877 2.885 -0.043 3,420 20,317 -336
Mar20 190423 2.815 2.817 2.764 2.773 -0.041 7,223 33,028 -1,178
Apr20 190423 2.549 2.552 2.520 2.526 -0.022 7,516 41,611 +1,126
May20 190423 2.516 2.521 2.489 2.495 -0.020 2,020 24,278 -103
Jun20 190423 2.546 2.554 2.522 2.526 -0.020 1,268 13,323 +18
Jul20 190423 2.578 2.590 2.557 2.560 -0.020 601 10,974 +28
Aug20 190423 2.583 2.594 2.564 2.569 -0.020 278 9,419 -4
Total Volume and Open Interest 484,067 1,271,143 -6,788
Brent Crude Oil(ICE)
Jun19 190423 74.38 74.73 73.99 74.51 +0.47 259,040 307,045 -42,717
Jul19 190423 73.68 74.07 73.36 73.89 +0.50 184,027 425,384 +46,050
Aug19 190423 73.08 73.49 72.82 73.33 +0.52 65,380 180,921 +6,319
Sep19 190423 72.57 72.96 72.32 72.80 +0.52 43,610 190,501 +2,693
Oct19 190423 72.11 72.47 71.87 72.31 +0.51 20,977 123,562 +1,366
Nov19 190423 71.69 72.04 71.47 71.90 +0.51 11,538 135,381 +122
Dec19 190423 71.20 71.62 71.07 71.48 +0.51 46,948 256,252 +210
Jan20 190423 70.84 71.21 70.69 71.08 +0.50 3,494 64,172 +526
Feb20 190423 70.51 70.77 70.33 70.69 +0.49 2,427 47,122 -111
Mar20 190423 70.23 70.32 69.98 70.32 +0.47 3,217 39,731 -841
Apr20 190423 69.96 69.96 69.96 69.96 +0.46 283 24,464 -44
May20 190423 69.60 69.60 69.60 69.60 +0.45 521 21,701 +89
Jun20 190423 69.02 69.32 68.89 69.22 +0.42 9,210 97,442 +919
Jul20 190423 68.89 68.89 68.89 68.89 +0.40 287 16,518 +127
Total Volume and Open Interest 669,994 2,321,399 +15,989
Gas Oil(ICE)
May19 190423 646.25 651.00 645.50 648.25 -0.50 58,907 102,676 -3,752
Jun19 190423 647.75 652.25 646.75 649.50 -0.25 64,364 163,512 +3,716
Jul19 190423 649.00 653.75 648.50 651.50 unch 28,935 100,277 +4,839
Aug19 190423 651.50 656.00 650.75 653.75 unch 18,998 54,303 +4,673
Sep19 190423 654.25 659.00 653.75 656.75 +0.25 14,709 73,025 +2,537
Oct19 190423 657.75 662.00 657.75 660.00 +0.25 11,220 63,077 +572
Nov19 190423 658.50 661.75 658.00 659.75 +0.25 4,946 31,319 +1,318
Dec19 190423 656.00 660.50 655.75 658.50 +0.25 15,146 113,951 -349
Jan20 190423 657.00 659.50 655.50 657.75 unch 1,317 27,727 +222
Feb20 190423 655.00 658.00 654.75 656.25 -0.25 672 25,252 +142
Total Volume and Open Interest 223,147 936,691 +14,530
Ethanol(CBOT)
May19 190423 1.355 1.355 1.326 1.331 -0.003 120 562 -48
Jun19 190423 1.363 1.363 1.337 1.341 -0.006 117 780 +48
Jul19 190423 1.352 1.354 1.350 1.351 -0.006 60 120 +27
Aug19 190423 1.356 1.356 1.356 1.356 -0.006 0 17 +0
Sep19 190423 1.354 1.355 1.354 1.355 -0.006 0 15 +0
Oct19 190423 1.353 1.353 1.353 1.353 -0.006 0 6 +0
Nov19 190423 1.353 1.353 1.353 1.353 -0.006      
Dec19 190423 1.379 1.379 1.379 1.379 -0.006 0 20 +0
Total Volume and Open Interest 297 1,520 +27
WTI Crude Oil(ICE)
Jun19 190423 65.80 66.60 65.58 66.30 +0.75 56,532 111,897 -2,629
Jul19 190423 65.73 66.45 65.56 66.24 +0.73 47,149 51,854 +2,036
Aug19 190423 65.54 66.23 65.41 66.06 +0.69 32,175 35,151 +763
Sep19 190423 65.30 65.93 65.19 65.79 +0.64 14,158 49,975 +625
Oct19 190423 65.00 65.57 64.89 65.47 +0.60 5,370 25,773 -255
Nov19 190423 64.64 65.21 64.56 65.10 +0.57 4,798 15,710 +684
Dec19 190423 64.35 64.81 64.16 64.68 +0.54 12,868 113,942 -1,066
Jan20 190423 64.19 64.34 64.16 64.23 +0.51 1,583 7,953 -319
Feb20 190423 63.65 63.88 63.65 63.78 +0.49 776 7,668 +444
Mar20 190423 63.31 63.31 63.31 63.31 +0.47 1,136 12,563 -527
Apr20 190423 62.86 62.86 62.86 62.86 +0.46 120 4,882 +32
May20 190423 62.43 62.43 62.43 62.43 +0.44 52 3,552 -27
Jun20 190423 61.81 62.11 61.69 62.05 +0.41 2,823 41,004 +244
Jul20 190423 61.61 61.61 61.61 61.61 +0.40 10 3,970 +0
Aug20 190423 61.22 61.22 61.22 61.22 +0.38 13 4,344 -3
Sep20 190423 60.85 60.85 60.85 60.85 +0.37 9 6,083 +0
Total Volume and Open Interest 184,972 592,537 -24,106
US Dollar Index(ICE)
Jun19 190423 96.970 97.460 96.955 97.320 +0.365 16,759 51,929 +4,172
Sep19 190423 96.450 96.890 96.450 96.770 +0.360 247 1,346 +122
Dec19 190423 96.350 96.350 96.250 96.250 +0.360 200 434 +0
Total Volume and Open Interest 17,206 53,763 +4,294
Australian Dollar(CME)
Jun19 190423 71.47 71.47 70.89 71.00 -0.39 99,337 134,483 -2,297
Sep19 190423 71.50 71.56 71.02 71.14 -0.39 32 746 +4
Dec19 190423 71.45 71.47 71.25 71.28 -0.39 0 205 +0
Total Volume and Open Interest 99,519 135,884 -2,325
British Pound(CME)
Jun19 190423 130.15 130.56 129.65 129.76 -0.43 88,102 147,338 -293
Sep19 190423 130.95 131.12 130.25 130.33 -0.43 36 731 +3
Dec19 190423 130.85 130.86 130.85 130.86 -0.45 4 391 -1
Total Volume and Open Interest 89,426 151,038 +429
Canadian Dollar(CME)
Jun19 190423 75.02 75.05 74.49 74.50 -0.55 73,893 137,907 +867
Sep19 190423 75.16 75.16 74.65 74.66 -0.55 142 3,648 +114
Dec19 190423 75.24 75.27 74.80 74.81 -0.54 35 2,211 +22
Mar20 190423 75.25 75.25 74.96 74.96 -0.54 46 340 +41
Total Volume and Open Interest 75,305 144,535 -42
Japanese Yen(CME)
Jun19 190423 89.73 89.96 89.65 89.80 +0.07 100,471 197,974 +460
Sep19 190423 90.57 90.57 90.34 90.46 +0.08 17 610 +5
Dec19 190423 91.10 91.10 91.10 91.10 +0.07 0 287 +0
Total Volume and Open Interest 101,820 200,915 -255
Swiss Franc(CME)
Jun19 190423 98.97 99.00 98.25 98.53 -0.40 36,129 89,411 +4,795
Sep19 190423 99.16 99.83 99.12 99.37 -0.41 9 88 +3
Dec19 190423 100.23 100.65 100.12 100.23 -0.41 1 19 +1
Total Volume and Open Interest 36,139 89,534 +4,799
EuroFX(CME)
Jun19 190423 113.10 113.15 112.45 112.68 -0.45 253,387 487,034 +140
Sep19 190423 113.99 114.00 113.32 113.55 -0.45 1,166 10,258 +510
Dec19 190423 114.70 114.80 114.15 114.39 -0.46 579 2,509 +93
Total Volume and Open Interest 257,330 502,519 +768
Mexican Peso(CME)
May19 190423 526.13 526.13 526.13 526.13 -2.63      
Jun19 190423 526.63 526.75 522.13 523.25 -2.50 42,055 252,619 +6,784
Total Volume and Open Interest 42,055 252,643 +6,784
Brazilian Real(CME)
May19 190423 253.80 255.40 252.15 255.25 +1.10 4,696 30,996 +534
Jun19 190423 252.80 254.75 251.65 254.70 +1.10 1,793 2,460 +1,740
Jul19 190423 253.40 254.15 251.30 254.15 +1.00 0 66 +0
Aug19 190423 253.50 253.50 250.75 253.50 +1.05      
Total Volume and Open Interest 6,489 33,522 +2,274
30-Year T-Bonds(CBOT)
Jun19 190423 146~100 146~200 146~040 146~160 +0~090 224,414 943,786 -6,698
Sep19 190423 145~290 146~000 145~170 145~280 +0~100 160 388 +77
Dec19 190423 145~030 145~030 145~030 145~030 +0~100 0 2 +0
Total Volume and Open Interest 224,574 944,176 -6,621
10-Year T-Notes(CBOT)
Jun19 190423 122~305 123~065 122~290 123~040 +0~060 1,434,418 3,978,326 -12,742
Sep19 190423 123~060 123~115 123~025 123~095 +0~060 5,620 10,739 +1,103
Dec19 190423 123~095 123~095 123~095 123~095 +0~060      
Total Volume and Open Interest 1,440,038 3,989,065 -11,639
5-Year T-Notes(CBOT)
Jun19 190423 115~044 115~100 115~032 115~082 +0~042 773,708 4,432,900 +4,542
Sep19 190423 115~076 115~124 115~062 115~110 +0~042 9,042 124,568 +6,484
Dec19 190423 115~110 115~110 115~110 115~110 +0~042      
Total Volume and Open Interest 782,750 4,557,468 +11,026
2 Year T-Notes(CBOT)
Jun19 190423 106~091 106~112 106~086 106~106 +0~015 399,853 3,459,655 -1,815
Sep19 190423 106~142 106~165 106~141 106~160 +0~016 14,124 188,607 +8,767
Dec19 190423 106~160 106~160 106~160 106~160 +0~016      
Total Volume and Open Interest 413,977 3,648,262 +6,952
Eurodollars(CME)
Jun19 190423 97.425 97.440 97.420 97.435 +0.005 141,166 1,333,173 -15,697
Sep19 190423 97.475 97.495 97.465 97.490 +0.005 232,342 1,399,534 -2,927
Dec19 190423 97.475 97.505 97.470 97.495 +0.015 230,592 1,709,615 +4,918
Mar20 190423 97.570 97.605 97.565 97.600 +0.025 230,457 1,102,291 -4,915
Jun20 190423 97.650 97.690 97.640 97.680 +0.030 232,413 1,135,172 -4,539
Sep20 190423 97.700 97.745 97.695 97.735 +0.030 193,469 951,554 +9,139
Dec20 190423 97.710 97.760 97.710 97.745 +0.030 255,130 1,059,747 -167
Mar21 190423 97.735 97.780 97.735 97.765 +0.025 140,442 653,996 +2,441
Jun21 190423 97.730 97.775 97.730 97.760 +0.025 117,020 556,186 -8,592
Sep21 190423 97.725 97.770 97.725 97.755 +0.025 78,090 461,018 -1,176
Dec21 190423 97.705 97.750 97.705 97.735 +0.025 79,154 523,677 +3,319
Mar22 190423 97.690 97.730 97.690 97.715 +0.020 83,478 361,042 +40
Jun22 190423 97.665 97.700 97.660 97.685 +0.020 44,514 293,823 +4,001
Sep22 190423 97.640 97.670 97.635 97.660 +0.025 30,059 202,954 +239
Dec22 190423 97.605 97.635 97.605 97.625 +0.020 28,607 178,203 +4,049
Mar23 190423 97.575 97.605 97.570 97.595 +0.020 20,739 99,776 +665
Jun23 190423 97.540 97.565 97.535 97.560 +0.020 18,795 74,669 +2,135
Sep23 190423 97.505 97.525 97.500 97.520 +0.020 17,600 80,974 +3,408
Total Volume and Open Interest 2,267,893 12,666,702 +1,379
Ultra T-Bond(CBOT)
Jun19 190423 162~27 163~10 162~20 163~05 +0~11 108,892 1,159,988 +1,801
Sep19 190423 163~23 163~26 163~08 163~23 +0~11 784 23,282 +625
Dec19 190423 164~03 164~03 164~03 164~03 +0~11      
Total Volume and Open Interest 109,676 1,183,270 +2,426
Ultra 10-Yr T-Note(CBOT)
Jun19 190423 130~285 131~055 130~265 131~030 +0~070 162,378 750,091 -580
Sep19 190423 131~190 131~200 131~190 131~190 +0~070 0 1 +0
Dec19 190423 131~190 131~190 131~190 131~190 +0~070      
Total Volume and Open Interest 162,378 750,092 -580
30 Day Federal Funds(CBOT)
Apr19 190423 97.580 97.582 97.577 97.577 unch 20,347 235,148 +158
May19 190423 97.575 97.580 97.575 97.575 unch 43,127 218,556 -12,638
Jun19 190423 97.590 97.600 97.590 97.595 +0.005 18,202 90,803 -3,397
Jul19 190423 97.620 97.630 97.615 97.625 +0.005 24,479 184,831 +2,349
Aug19 190423 97.630 97.640 97.625 97.635 +0.005 33,993 163,611 +1,474
Sep19 190423 97.650 97.665 97.645 97.655 +0.005 5,097 52,449 +363
Total Volume and Open Interest 249,830 1,782,685 +322
Japanese Govt Bonds(SGX)
Jun19 190423 152.54 152.57 152.49 152.55 unch 524 17,498 -114
Sep19 190423 152.54 152.54 152.54 152.54 unch      
Dec19 190423 152.54 152.54 152.54 152.54 unch      
Total Volume and Open Interest 524 17,498 -114
Euro-Buxl(EUREX)
Jun19 190423 187.58 187.82 186.60 187.44 -0.50 53,709 241,733 -4,505
Sep19 190423 185.94 185.94 185.94 185.94 -0.50 1,344 3,777 -544
Dec19 190423 184.94 184.94 184.94 184.94 -0.50      
Total Volume and Open Interest 55,053 245,510 -5,049
Euro-Bund(EUREX)
Jun19 190423 165.01 165.13 164.71 164.94 -0.28 679,000 1,964,945 +24,531
Sep19 190423 167.11 167.19 166.85 167.05 -0.28 2,271 56,815 +762
Dec19 190423 164.87 164.87 164.87 164.87 -0.28      
Total Volume and Open Interest 681,271 2,021,760 +25,293
Euro-Bobl(EUREX)
Jun19 190423 132.77 132.83 132.71 132.76 -0.08 373,688 1,331,097 +4,327
Sep19 190423 132.66 132.66 132.66 132.66 -0.08 0 6,303 +53
Dec19 190423 133.13 133.13 133.13 133.13 -0.08      
Total Volume and Open Interest 373,688 1,337,400 +4,380
Euro-Schatz(EUREX)
Jun19 190423 111.91 111.92 111.89 111.90 -0.01 260,644 1,775,287 -33,472
Sep19 190423 111.86 111.86 111.86 111.86 -0.01 0 7,387 +833
Dec19 190423 111.00 111.00 111.00 111.00 -0.01      
Total Volume and Open Interest 260,644 1,782,674 -32,639
3-Mth Euribor(EUREX)
Jun19 190423 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190423 100.315 100.315 100.315 100.315 unch 0 1,945 +0
Dec19 190423 100.310 100.310 100.310 100.310 -0.005 600 1,698 +0
Total Volume and Open Interest 770 9,251 +0
Long Gilt(LIFFE)
Jun19 190423 127~01 127~02 126~24 126~27 -0~10 185,875 666,603 -3,836
Sep19 190423 125~30 125~30 125~30 125~30 -0~10 1 58 +1
Total Volume and Open Interest 185,876 666,661 -3,835
3-Mth Short Sterling(LIFFE)
Jun19 190423 99.15 99.16 99.14 99.14 -0.01 31,088 455,174 -5,692
Sep19 190423 99.11 99.11 99.08 99.09 -0.02 57,128 533,820 -1,472
Dec19 190423 99.06 99.06 99.03 99.04 -0.02 61,425 613,692 +2,340
Mar20 190423 99.04 99.04 99.00 99.01 -0.01 62,400 425,471 -1,481
Jun20 190423 99.00 99.00 98.96 98.97 -0.01 61,719 425,018 -2,174
Sep20 190423 98.94 98.94 98.92 98.93 -0.01 53,134 323,882 -3,675
Total Volume and Open Interest 594,647 3,624,794 -20,621
3-Mth Euribor(LIFFE)
Jun19 190423 100.310 100.315 100.305 100.310 unch 34,741 585,545 -487
Sep19 190423 100.315 100.315 100.310 100.310 -0.005 20,007 639,054 +231
Dec19 190423 100.315 100.315 100.310 100.310 -0.005 34,714 670,076 +4,714
Total Volume and Open Interest 572,334 4,711,359 +29,280
3-Mth Aus T-Bills(SFE)
Jun19 190423 98.33 98.36 98.33 98.36 +0.03 28,223 210,049 -2,090
Sep19 190423 98.45 98.49 98.45 98.48 +0.03 48,943 331,952 +13,045
Dec19 190423 98.49 98.53 98.48 98.53 +0.04 46,379 319,427 -396
Mar20 190423 98.52 98.56 98.51 98.56 +0.04 27,076 248,446 -102
Jun20 190423 98.52 98.56 98.52 98.56 +0.04 16,519 183,161 +5,121
Sep20 190423 98.51 98.56 98.51 98.55 +0.04 8,915 121,191 +1,431
Dec20 190423 98.50 98.54 98.50 98.54 +0.04 6,340 81,358 +682
Mar21 190423 98.49 98.52 98.49 98.52 +0.05 3,526 38,446 +1,400
Jun21 190423 98.48 98.49 98.48 98.49 +0.05 15 3,405 +0
Sep21 190423 98.45 98.45 98.44 98.44 +0.04 150 1,327 +0
Total Volume and Open Interest 186,086 1,541,543 +19,091
10-Year Aus T-Bonds(SFE)
Jun19 190423 98.04 98.11 98.04 98.10 +0.06 170,623 1,291,995 +17,301
Sep19 190423 98.11 98.11 98.11 98.11 +0.06 0 27 +0
Total Volume and Open Interest 170,623 1,292,022 +17,301
3-Year Aus T-Bonds(SFE)
Jun19 190423 98.55 98.61 98.55 98.60 +0.04 272,273 1,353,253 +14,248
Sep19 190423 98.66 98.66 98.66 98.66 +0.05 0 200 +0
Total Volume and Open Interest 272,273 1,353,453 +14,248
Gold(CMX)
Apr19 190423 1266.4 1269.8 1266.0 1269.3 -4.2 27 164 -837
Jun19 190423 1277.0 1278.5 1267.9 1273.2 -4.4 229,629 319,071 -2,926
Aug19 190423 1283.2 1284.3 1273.9 1279.2 -4.5 2,799 49,468 +778
Oct19 190423 1288.4 1288.4 1281.0 1285.2 -4.6 105 4,931 -1
Dec19 190423 1295.2 1296.2 1286.0 1291.2 -4.6 1,150 38,380 +478
Feb20 190423 1299.0 1299.7 1293.3 1297.2 -4.6 432 11,632 +131
Apr20 190423 1303.0 1303.0 1303.0 1303.0 -4.6 39 6,658 +38
Jun20 190423 1309.4 1309.4 1306.7 1308.7 -4.7 75 2,339 +34
Aug20 190423 1315.2 1315.2 1313.9 1313.9 -4.7 0 103 +0
Oct20 190423 1318.7 1318.7 1318.7 1318.7 -4.7 0 9 +0
Dec20 190423 1323.8 1323.8 1323.8 1323.8 -4.7 0 1,241 +0
Feb21 190423 1328.6 1328.6 1328.6 1328.6 -4.7      
Total Volume and Open Interest 234,832 436,092 -2,337
Silver(CMX)
May19 190423 1497.0 1499.5 1470.0 1479.1 -18.4 59,155 81,003 -9,544
Jul19 190423 1506.0 1508.0 1477.5 1486.5 -19.3 19,184 100,258 +10,166
Sep19 190423 1515.0 1516.0 1487.5 1495.5 -19.2 807 11,967 +329
Dec19 190423 1528.5 1529.0 1500.0 1508.7 -19.1 552 23,104 -32
Mar20 190423 1520.0 1521.9 1519.5 1521.9 -18.8 68 2,411 +26
May20 190423 1530.2 1530.2 1530.2 1530.2 -18.9 2 1,022 +0
Jul20 190423 1537.9 1537.9 1537.9 1537.9 -18.9 1 411 +0
Total Volume and Open Interest 80,016 220,936 +1,029
Platinum(NYMEX)
Apr19 190423 889.1 889.1 889.1 889.1 -8.4 15 24 +7
Jul19 190423 904.0 906.6 885.3 893.8 -8.4 16,169 69,724 +1,172
Oct19 190423 910.7 911.5 891.0 899.4 -8.4 129 4,989 +28
Jan20 190423 901.9 904.8 901.7 904.8 -8.5 6 543 +4
Total Volume and Open Interest 16,335 75,330 +1,218
Palladium(NYMEX)
Jun19 190423 1374.50 1381.80 1352.10 1375.60 +5.80 4,196 18,856 +140
Sep19 190423 1367.70 1375.60 1350.00 1372.00 +5.30 146 2,429 -11
Dec19 190423 1351.40 1364.50 1351.40 1364.50 +5.20 1 1,162 +0
Total Volume and Open Interest 4,373 22,477 +159
Copper(CMX)
May19 190423 290.35 291.35 287.75 289.35 -0.80 80,561 63,540 -9,390
Jul19 190423 291.00 292.05 288.50 290.00 -0.80 31,388 95,417 +5,455
Sep19 190423 292.00 292.90 289.45 291.00 -0.70 5,574 39,123 +783
Dec19 190423 293.35 294.20 290.75 292.20 -0.65 2,924 41,460 +1,505
Mar20 190423 292.35 293.35 291.70 293.10 -0.50 336 6,481 +33
Total Volume and Open Interest 122,025 257,880 -1,396
E-mini DJIA Index(CBOT)
Jun19 190423 26521 26689 26462 26639 +126 181,027 82,642 +1,146
Sep19 190423 26529 26710 26485 26659 +129 112 515 +31
Dec19 190423 26680 26696 26500 26668 +127 4 24 -3
Mar20 190423 26701 26701 26701 26701 +128 1 2 +1
Total Volume and Open Interest 181,144 83,183 +1,175
S & P 500(CME)
Jun19 190423 2909.00 2939.30 2908.50 2938.10 +25.50 1,852 38,028 +3,081
Sep19 190423 2944.00 2944.00 2944.00 2944.00 +25.90 0 1 +0
Dec19 190423 2948.90 2948.90 2948.90 2948.90 +26.00 0 5 +0
Mar20 190423 2955.40 2955.40 2955.40 2955.40 +26.20      
Total Volume and Open Interest 1,852 38,034 +3,081
S & P 500 E-Mini(CME)
Jun19 190423 2911.75 2939.75 2908.00 2938.00 +25.50 1,335,778 2,606,814 +8,926
Sep19 190423 2917.50 2945.25 2914.00 2944.00 +26.00 3,095 33,744 +1,955
Dec19 190423 2921.00 2950.00 2919.25 2949.00 +26.00 386 4,831 +452
Mar20 190423 2922.75 2955.50 2922.75 2955.50 +26.25 1 3,662 +0
Total Volume and Open Interest 1,339,260 2,649,053 +11,333
NASDAQ 100 E-Mini(CME)
Jun19 190423 7738.00 7843.75 7724.50 7838.00 +103.25 393,586 204,601 -4,848
Sep19 190423 7771.00 7875.00 7755.00 7868.50 +103.50 259 953 -10
Dec19 190423 7780.50 7895.00 7780.50 7895.00 +106.50 0 17 +0
Total Volume and Open Interest 393,845 205,580 -4,858
S&P Midcap 400(CME) e-Mini
Jun19 190423 1950.30 1978.20 1947.20 1974.20 +24.30 9,084 65,275 +428
Sep19 190423 1977.40 1980.40 1977.40 1977.40 +24.40 0 110 +0
Dec19 190423 1980.90 1980.90 1980.90 1980.90 +24.30      
Total Volume and Open Interest 9,084 65,385 +428
Volatility Index(CBOE)
Apr19 190417 12.50 12.65 11.71 11.71 -0.87 75,039 50,245 -18,637
May19 190423 14.20 14.40 14.05 14.13 -0.05 73,640 266,209 -3,525
Jun19 190423 15.35 15.48 15.20 15.33 -0.05 47,928 71,089 +16,055
Jul19 190423 16.05 16.12 15.90 16.02 unch 15,890 40,143 +494
Total Volume and Open Interest 152,040 443,522 +14,373
S & P 600(CME)
Jun19 190423 972.00 972.00 972.00 972.00 +14.20      
Sep19 190423 972.60 972.60 972.60 972.60 +14.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190423 1564.50 1592.60 1561.00 1589.70 +25.60 109,732 422,553 -6,873
Sep19 190423 1584.60 1595.90 1566.20 1594.00 +25.90 33 325 +3
Dec19 190423 1596.10 1596.10 1596.10 1596.10 +26.30 0 1 +0
Total Volume and Open Interest 109,765 422,879 -6,870
Nikkei 225(CME)
Jun19 190423 22285 22375 22130 22355 +95 7,244 25,985 +42
Sep19 190423 22330 22330 22150 22330 +105 0 1 +0
Total Volume and Open Interest 7,244 25,986 +42
Nikkei 225(SGX)
Jun19 190423 22220 22285 22115 22255 +30 56,559 160,677 -522
Sep19 190423 22215 22215 22215 22215 +30 8 106 +0
Dec19 190423 22050 22050 22050 22050 +25 0 4,622 +0
Total Volume and Open Interest 57,727 184,657 +6,070
Nikkei 225 Mini(JPX)
Jun19 190423 22215 22270 22115 22240 unch 621,116 456,096 +7,769
Sep19 190423 22150 22210 22055 22200 +20 10,407 10,291 -139
Dec19 190423 21995 22030 21890 22000 unch 286 1,997 +167
Total Volume and Open Interest 667,304 530,708 +18,320
Nikkei 225(JPX)
Jun19 190423 22210 22270 22110 22240 unch 42,783 286,574 +1,676
Sep19 190423 22160 22200 22060 22200 +20 268 5,084 -198
Dec19 190423 21980 22000 21980 22000 unch 0 36,338 -910
Total Volume and Open Interest 43,059 403,573 -284
Nikkei 225(CME) Yen
Jun19 190423 22240 22360 22115 22335 +95 30,658 64,044 +1,427
Sep19 190423 22275 22275 22070 22275 +100 1 14 +1
Dec19 190423 21965 21965 21965 21965 +110      
Total Volume and Open Interest 30,659 64,172 +1,428
Nikkei 225(CME) e-Mini Yen
Jun19 190423 22140 22340 22140 22340 +100 3 4 +0
Sep19 190423 22280 22280 22280 22280 +100      
Dec19 190423 21970 21970 21970 21970 +110      
Total Volume and Open Interest 3 4 +0
CAC 40(EURONEXT)
May19 190423 5523.0 5541.5 5508.0 5535.0 +15.5 69,317 331,641 +18,357
Jun19 190423 5453.0 5474.5 5443.0 5469.5 +17.0 373 55,618 +141
Jul19 190423 5462.0 5462.0 5462.0 5462.0        
Hang Seng Index(HKFE)
Apr19 190423 29954 30109 29742 29950 +10 210,541 120,668 -1,778
May19 190423 29782 29898 29542 29746 +19 1,779 4,204 +453
Jun19 190423 29680 29747 29446 29618 +6 224 13,916 -52
Total Volume and Open Interest 212,907 151,769 -1,185
DAX(EUREX)
Jun19 190423 12253.5 12279.0 12206.0 12268.5 +29.0 100,199 130,497 +4,654
Sep19 190423 12253.5 12255.0 12210.0 12255.0 +29.0 144 662 +3
Dec19 190423 12242.0 12242.0 12242.0 12242.0 +29.0 0 24 +0
Total Volume and Open Interest 100,343 131,183 +4,657
Mini-DAX(EUREX)
Jun19 190423 12264.0 12280.0 12207.0 12268.5 +29.0 38,648 17,388 +1,348
Sep19 190423 12256.0 12259.0 12195.0 12255.0 +29.0 167 260 +0
Dec19 190423 12221.0 12242.0 12200.0 12242.0 +29.0 3 52 +0
Total Volume and Open Interest 38,818 17,700 +1,348
DJ EuroSTOXX 50(EUREX)
Jun19 190423 3435 3440 3416 3436 +11 999,141 4,299,352 +55,354
Sep19 190423 3424 3425 3408 3425 +11 181 35,063 +535
Dec19 190423 3403 3409 3403 3409 +11 9,005 186,755 +11
Total Volume and Open Interest 1,008,327 4,535,236 +55,900
Swiss Market Index(EUREX)
Jun19 190423 9501 9579 9466 9567 +88 39,731 182,551 +1,140
Sep19 190423 9480 9535 9480 9535 +88 4 541 +232
Dec19 190423 9515 9515 9515 9515 +88 0 6 +0
Total Volume and Open Interest 39,735 183,098 +1,372
FT-SE 100(EURONEXT)
Jun19 190423 7437.50 7474.00 7411.00 7466.50 +59.00 78,004 701,404 +2,733
Sep19 190423 7397.00 7397.00 7397.00 7397.00 +59.50 1 2,229 +0
Dec19 190423 7360.00 7360.00 7360.00 7360.00 +60.50 0 1,002 +0
Total Volume and Open Interest 78,005 704,635 +2,733
SPI 200(SFE)
Jun19 190423 6242.0 6310.0 6232.0 6309.0 +65.0 39,601 363,484 +734
Sep19 190423 6240.0 6240.0 6240.0 6240.0 +65.0 0 2,842 +0
Dec19 190423 6221.0 6221.0 6221.0 6221.0 +65.0 0 2,037 +0
Total Volume and Open Interest 41,432 372,795 +327
FTSE MIB(ISE)
Jun19 190423 21485.00 21525.00 21390.00 21473.00 +40.00 20,901 112,786 +5,188
Sep19 190423 21380.00 21380.00 21260.00 21338.00 +40.00 35 931 +16
Dec19 190423 21175.00 21201.00 21175.00 21201.00 +40.00 7 68 -2
Total Volume and Open Interest 20,943 113,786 +5,202
KOSPI 200(KFE)
Jun19 190423 286.95 287.00 286.80 287.00 +0.50 128,275 325,638 -141
Sep19 190423 286.75 288.05 286.55 287.55 +0.55 164 8,873 -3
Dec19 190423 287.25 288.15 287.25 288.15 +0.50 1 29,137 +9
Total Volume and Open Interest 128,443 389,053 +378
GSCI(CME)
May19 190423 457.95 458.00 456.15 457.00 +0.40 8 13,596 -4
Jun19 190423 456.75 456.75 456.75 456.75 +0.40      
Jul19 190423 457.75 457.75 457.75 457.75 +0.40      
Total Volume and Open Interest 8 13,596 -4
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