Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 24, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190424 862.00 865.25 854.50 855.25 -6.75 80,529 187,834 -17,738
Jul19 190424 876.00 878.75 868.00 868.75 -6.75 61,980 348,445 +11,269
Aug19 190424 882.00 884.75 874.00 874.75 -6.75 5,800 29,250 +1,074
Sep19 190424 887.50 889.75 879.50 880.00 -6.75 3,192 13,416 +650
Nov19 190424 896.50 899.25 888.75 889.50 -6.75 15,324 150,668 +2,321
Jan20 190424 907.25 909.50 899.25 899.75 -7.00 1,501 17,832 +344
Mar20 190424 915.00 917.25 907.50 907.75 -7.25 881 33,578 -180
May20 190424 923.50 925.00 915.50 916.25 -6.75 297 6,266 +104
Jul20 190424 932.50 934.50 925.50 926.00 -6.75 371 9,794 +132
Aug20 190424 928.25 928.25 928.25 928.25 -6.75 16 160 +7
Sep20 190424 927.00 927.00 927.00 927.00 -6.50 44 100 +16
Nov20 190424 937.25 939.50 930.25 930.50 -6.50 501 5,325 +303
Jan21 190424 937.50 937.50 937.50 937.50 -7.00 15 18 +3
Mar21 190424 950.00 950.00 942.50 942.50 -7.50 0 14 +0
Total Volume and Open Interest 170,451 802,806 -1,695
Soybean Meal(CBOT)
May19 190424 300.70 302.20 300.00 300.40 -0.60 44,665 74,336 -7,895
Jul19 190424 304.00 305.70 303.50 304.00 -0.50 40,225 200,799 +6,434
Aug19 190424 305.40 306.80 304.40 304.80 -0.80 5,079 27,433 +887
Sep19 190424 306.80 308.30 305.70 306.10 -1.10 2,043 21,290 -130
Oct19 190424 308.30 309.40 306.60 307.00 -1.40 1,020 20,074 +129
Dec19 190424 311.10 312.10 309.00 309.50 -1.60 5,385 67,397 +126
Jan20 190424 312.20 313.10 310.20 310.60 -1.70 1,369 9,193 +248
Mar20 190424 313.00 313.50 310.20 310.60 -2.00 571 14,598 +191
May20 190424 314.30 314.30 311.10 311.40 -1.90 172 9,118 +105
Jul20 190424 314.50 315.20 312.20 312.40 -2.00 148 4,163 +36
Total Volume and Open Interest 101,132 453,121 +410
Soybean Oil(CBOT)
May19 190424 28.12 28.24 27.88 27.92 -0.14 68,301 60,960 -7,889
Jul19 190424 28.42 28.55 28.18 28.22 -0.15 69,839 207,683 +5,152
Aug19 190424 28.57 28.68 28.32 28.36 -0.15 7,355 34,254 -183
Sep19 190424 28.74 28.83 28.49 28.51 -0.16 4,078 24,042 -973
Oct19 190424 28.86 28.96 28.62 28.65 -0.16 1,692 14,222 +121
Dec19 190424 29.16 29.26 28.91 28.95 -0.16 5,732 102,786 -414
Jan20 190424 29.42 29.50 29.17 29.21 -0.16 1,306 12,588 +350
Mar20 190424 29.76 29.80 29.50 29.52 -0.15 665 13,303 -70
May20 190424 30.06 30.11 29.80 29.83 -0.14 23 3,403 +13
Jul20 190424 30.39 30.43 30.12 30.14 -0.14 33 1,859 +2
Total Volume and Open Interest 159,087 478,228 -3,884
Canola(WCE)
May19 190424 438.5 440.9 437.4 439.1 +1.3 12,916 34,808 -4,930
Jul19 190424 446.1 449.7 446.0 447.9 +1.8 16,422 97,563 +2,697
Nov19 190424 459.6 462.0 458.3 460.4 +1.4 3,017 41,308 +1,349
Jan20 190424 466.7 468.8 465.0 467.2 +1.4 285 5,788 -4
Mar20 190424 473.3 475.1 471.1 473.4 +1.8 102 1,382 +40
Total Volume and Open Interest 32,799 181,351 -831
Corn(CBOT)
May19 190424 351.00 352.50 345.50 346.75 -4.50 144,705 364,592 -16,557
Jul19 190424 360.00 361.50 354.75 356.00 -4.25 142,683 765,834 +26,446
Sep19 190424 368.00 369.00 363.00 364.25 -4.00 26,627 211,462 +3,621
Dec19 190424 379.50 380.25 374.50 376.00 -3.75 30,897 291,505 -321
Mar20 190424 394.00 395.00 390.00 391.00 -3.50 5,309 89,402 +1,365
May20 190424 403.00 403.50 398.75 399.75 -3.25 1,011 14,812 +62
Jul20 190424 409.25 410.00 405.50 406.75 -2.75 3,739 37,402 -589
Sep20 190424 405.50 405.50 402.00 402.50 -3.00 203 6,117 +2
Dec20 190424 409.75 410.75 406.25 407.00 -3.50 2,647 32,499 +1,064
Mar21 190424 417.75 417.75 415.50 415.50 -3.50 19 481 +16
Total Volume and Open Interest 357,856 1,815,924 +15,122
Wheat(CBOT)
May19 190424 438.00 439.50 429.75 432.25 -6.50 39,274 66,332 -7,879
Jul19 190424 444.50 445.75 436.00 438.50 -6.50 59,956 242,613 +5,322
Sep19 190424 451.00 452.25 443.00 446.00 -5.75 16,385 79,318 +4,045
Dec19 190424 468.00 468.75 459.50 462.75 -5.50 8,517 61,242 +992
Mar20 190424 485.00 485.25 477.00 479.50 -5.50 2,430 11,698 +581
May20 190424 493.25 495.00 487.25 489.25 -5.50 976 4,889 +340
Total Volume and Open Interest 127,945 474,403 +3,485
Wheat(KCBT)
May19 190424 413.25 415.75 403.75 404.50 -10.00 13,991 49,306 -3,776
Jul19 190424 420.00 421.75 410.75 411.50 -9.50 22,013 176,888 +4,608
Sep19 190424 430.00 431.25 420.50 421.00 -10.00 7,578 56,905 +1,098
Dec19 190424 450.75 452.75 442.00 442.50 -9.75 3,955 36,429 +906
Mar20 190424 474.00 474.00 463.50 464.00 -9.75 1,071 7,368 +217
May20 190424 485.25 487.75 478.00 478.25 -9.25 256 3,724 +11
Jul20 190424 496.75 497.00 490.25 490.50 -8.75 311 2,692 +134
Total Volume and Open Interest 49,376 334,569 +3,326
Wheat(MGE)
May19 190424 511.50 514.00 500.00 503.25 -8.00 4,504 10,906 -1,096
Jul19 190424 519.50 521.75 510.75 511.75 -7.75 4,533 29,151 +695
Sep19 190424 529.50 530.50 519.75 521.00 -7.50 2,239 11,719 +738
Dec19 190424 544.50 544.50 534.75 536.50 -6.50 1,368 6,430 +20
Mar20 190424 557.50 557.50 550.25 551.50 -6.25 1,611 3,603 +201
May20 190424 562.50 563.25 561.00 561.00 -7.25 1,215 1,523 +374
Total Volume and Open Interest 16,352 63,813 +1,311
Oats(CBOT)
May19 190424 293.00 302.00 293.00 297.50 +3.00 299 2,094 -120
Jul19 190424 282.75 286.75 281.75 284.00 +1.25 292 2,974 +147
Sep19 190424 268.00 268.25 267.00 267.75 -0.25 0 90 +0
Dec19 190424 255.50 259.25 255.50 258.00 +0.25 2 959 +1
Total Volume and Open Interest 593 6,150 +28
Rough Rice(CBOT)
May19 190424 10.30 10.30 10.12 10.16 -0.07 590 2,706 -362
Jul19 190424 10.47 10.51 10.35 10.41 -0.02 574 4,787 +433
Sep19 190424 10.52 10.56 10.47 10.51 -0.03 0 100 +0
Nov19 190424 10.52 10.56 10.50 10.56 -0.01 0 21 +0
Total Volume and Open Interest 1,164 7,620 +71
Live Cattle(CME)
Apr19 190424 128.450 128.500 126.400 126.785 -1.540 2,434 6,767 -1,186
Jun19 190424 121.300 121.300 118.180 118.350 -2.785 23,984 191,796 -1,988
Aug19 190424 118.285 118.300 115.580 115.830 -2.370 12,022 112,375 +780
Oct19 190424 118.885 118.885 116.480 116.635 -2.295 9,121 86,978 +1,512
Dec19 190424 122.785 122.785 120.480 120.680 -2.170 5,152 35,710 +447
Feb20 190424 124.950 125.000 123.135 123.285 -1.915 1,201 9,027 +131
Total Volume and Open Interest 54,381 449,634 -217
Feeder Cattle(CME)
Apr19 190418 145.450 145.880 145.450 145.700 +0.370 810 2,765 -225
May19 190424 149.400 149.485 146.080 146.535 -3.095 4,360 11,013 -1,276
Aug19 190424 159.630 159.650 156.285 156.735 -2.965 6,002 25,552 +136
Sep19 190424 160.685 160.785 157.450 157.880 -2.970 2,409 6,994 +183
Oct19 190424 160.880 160.985 157.850 158.300 -2.950 1,531 6,124 +328
Nov19 190424 160.950 160.950 157.985 158.350 -2.780 493 1,765 -23
Jan20 190424 158.050 158.050 155.300 155.785 -2.545 188 1,476 +101
Total Volume and Open Interest 15,044 53,234 -534
Lean Hogs(CME)
May19 190424 87.900 89.200 87.385 89.180 +1.350 635 3,054 +0
Jun19 190424 92.250 93.135 91.550 92.785 +0.400 24,198 81,958 +1,814
Jul19 190424 97.150 97.885 96.400 97.650 +0.450 10,134 38,163 +1,153
Aug19 190424 98.300 99.330 98.000 99.150 +0.515 8,777 37,915 +65
Oct19 190424 92.385 92.950 91.850 92.600 -0.100 8,075 62,391 -300
Dec19 190424 88.300 88.830 87.680 88.300 -0.335 4,641 48,011 +908
Feb20 190424 88.900 89.580 88.230 89.000 -0.230 1,920 16,792 +171
Apr20 190424 89.750 90.750 89.285 89.830 -0.420 834 11,886 +221
Total Volume and Open Interest 59,696 306,298 +4,223
Class III Milk(CME)
Apr19 190424 15.92 15.96 15.91 15.91 -0.01 483 3,683 +127
May19 190424 15.84 15.89 15.74 15.84 -0.03 219 3,617 -8
Jun19 190424 16.05 16.10 15.96 16.05 -0.01 251 3,433 +73
Jul19 190424 16.26 16.30 16.20 16.28 -0.03 119 2,370 +54
Aug19 190424 16.49 16.54 16.46 16.52 -0.01 138 1,722 +63
Sep19 190424 16.78 16.78 16.71 16.77 unch 45 2,021 +9
Oct19 190424 16.76 16.77 16.74 16.75 -0.01 51 1,450 +21
Nov19 190424 16.71 16.71 16.64 16.68 -0.03 54 1,499 +27
Dec19 190424 16.54 16.54 16.47 16.50 -0.03 31 1,327 +24
Jan20 190424 16.20 16.20 16.20 16.20 unch 5 123 +5
Feb20 190424 16.17 16.17 16.17 16.17 -0.02 5 116 +5
Mar20 190424 16.17 16.17 16.17 16.17 -0.03 5 133 +5
Apr20 190424 16.27 16.27 16.27 16.27 unch 5 87 +0
Total Volume and Open Interest 1,422 21,912 +416
Cocoa(ICE)
May19 190424 2280 2280 2260 2260 -44 3 284 -3
Jul19 190424 2290 2291 2234 2248 -44 11,825 102,367 +83
Sep19 190424 2310 2310 2255 2266 -45 4,820 50,759 +462
Dec19 190424 2320 2321 2270 2278 -43 2,077 38,870 -203
Mar20 190424 2324 2326 2280 2284 -41 377 27,075 +63
May20 190424 2331 2331 2287 2291 -39 28 13,151 -15
Jul20 190424 2320 2321 2294 2298 -38 6 3,792 +0
Total Volume and Open Interest 19,139 242,815 +386
Coffee "C"(ICE)
May19 190424 91.65 92.00 90.25 90.45 -1.05 583 2,689 -560
Jul19 190424 93.60 94.30 91.85 92.35 -0.90 20,393 168,721 -1,728
Sep19 190424 96.10 96.80 94.35 94.80 -0.90 9,170 61,118 +305
Dec19 190424 99.65 100.50 98.10 98.55 -0.90 6,301 45,613 +690
Mar20 190424 103.20 104.15 101.80 102.20 -0.85 3,084 20,588 +413
May20 190424 105.75 106.30 104.10 104.55 -0.85 1,196 16,039 +142
Total Volume and Open Interest 41,501 331,614 -743
Orange Juice(ICE)
May19 190424 101.35 102.75 99.85 100.45 -0.55 373 4,338 -308
Jul19 190424 105.55 106.70 103.65 104.45 -1.10 645 12,931 +118
Sep19 190424 108.60 109.50 106.95 107.35 -1.25 57 1,871 +8
Nov19 190424 111.75 111.75 110.35 110.35 -1.20 54 924 +12
Jan20 190424 114.00 114.00 113.35 113.35 -1.15 18 319 +4
Mar20 190424 116.35 116.35 116.35 116.35 -1.15 18 203 +8
Total Volume and Open Interest 1,175 21,065 -150
Sugar #11(ICE)
May19 190424 12.68 12.72 12.53 12.68 -0.02 37,172 82,375 -12,460
Jul19 190424 12.85 12.96 12.75 12.90 unch 75,937 385,869 -8,475
Oct19 190424 13.15 13.24 13.06 13.22 +0.03 21,341 194,752 -778
Mar20 190424 13.99 14.09 13.93 14.08 +0.03 7,775 131,409 +1,048
May20 190424 14.04 14.11 13.98 14.10 +0.01 2,447 30,627 -149
Jul20 190424 14.04 14.13 13.98 14.09 -0.02 1,567 22,119 -39
Oct20 190424 14.16 14.24 14.07 14.16 -0.06 893 26,438 +197
Mar21 190424 14.66 14.76 14.55 14.63 -0.09 713 9,272 +612
Total Volume and Open Interest 147,859 887,258 -20,037
London Cocoa(LCE)
May19 190424 1835 1848 1812 1829 -17 0 44,754 -1,755
Jul19 190424 1729 1737 1695 1706 -25 0 46,392 -2,408
Sep19 190424 1709 1715 1674 1682 -27 0 42,825 -285
Dec19 190424 1715 1715 1674 1681 -26 0 60,523 -114
Mar20 190424 1710 1710 1677 1682 -24 0 39,829 +1,573
May20 190424 1715 1715 1679 1684 -24 0 19,813 +65
Jul20 190424 1715 1715 1681 1688 -25 0 10,536 +21
Total Volume and Open Interest 0 276,934 -2,791
London Sugar(LCE)
Aug19 190424 337.30 341.00 335.80 340.30 +2.10 0 52,757 -188
Oct19 190424 342.20 346.30 341.10 345.80 +2.30 0 20,180 +313
Dec19 190424 355.20 358.00 353.80 357.60 +2.00 0 12,216 +373
Mar20 190424 365.70 368.90 365.50 368.30 +1.10 0 7,204 +46
May20 190424 373.60 375.00 372.90 375.00 +0.50 0 1,567 +5
Total Volume and Open Interest 0 95,164 +550
Cotton(ICE)
May19 190424 76.40 76.40 75.77 75.77 -0.80 4,322 1,917 -4,428
Jul19 190424 77.66 77.93 77.05 77.12 -0.79 11,770 99,860 +362
Oct19 190424 76.94 76.94 76.08 76.17 -0.80 8 52 +5
Dec19 190424 76.61 76.87 76.02 76.06 -0.79 4,358 91,857 +1,801
Mar20 190424 77.01 77.18 76.45 76.48 -0.74 409 10,771 +254
May20 190424 77.04 77.04 76.30 76.30 -0.72 49 848 +19
Total Volume and Open Interest 21,921 211,312 -1,826
Lumber(CME)
May19 190424 313.6 329.9 308.0 328.5 +13.6 379 1,460 -87
Jul19 190424 314.7 332.7 310.2 330.1 +12.4 353 1,554 +152
Sep19 190424 320.0 337.2 317.0 333.7 +11.5 47 576 +29
Nov19 190424 328.4 340.0 328.4 332.4 +7.4 1 33 +1
Total Volume and Open Interest 780 3,626 +95
Crude Oil(NYM)
Jun19 190424 66.17 66.43 65.66 65.89 -0.41 763,527 477,250 +16,318
Jul19 190424 66.13 66.37 65.70 65.89 -0.35 168,450 227,463 +7,570
Aug19 190424 65.95 66.18 65.59 65.77 -0.29 95,489 137,368 -4,624
Sep19 190424 65.69 65.92 65.39 65.55 -0.24 90,205 188,911 +619
Oct19 190424 65.31 65.59 65.10 65.27 -0.20 45,039 109,946 +35
Nov19 190424 64.99 65.22 64.78 64.93 -0.17 37,373 82,351 +1,286
Dec19 190424 64.67 64.81 64.38 64.53 -0.15 125,667 215,871 +436
Jan20 190424 64.09 64.33 64.01 64.11 -0.12 17,256 59,460 +255
Feb20 190424 63.75 63.81 63.60 63.68 -0.10 12,074 38,087 +1,443
Mar20 190424 63.24 63.42 63.08 63.24 -0.07 21,065 40,562 -2,231
Apr20 190424 62.85 62.94 62.69 62.82 -0.04 6,568 24,649 +1,273
May20 190424 62.42 62.55 62.26 62.41 -0.02 5,402 26,004 +2,139
Jun20 190424 62.04 62.19 61.86 62.04 -0.01 43,740 92,051 -1,300
Jul20 190424 61.62 61.68 61.48 61.62 +0.01 5,669 25,169 +2,388
Aug20 190424 61.23 61.23 61.15 61.23 +0.01 4,808 14,279 +1,547
Sep20 190424 60.73 60.94 60.73 60.86 +0.01 8,777 30,127 +975
Total Volume and Open Interest 1,521,881 2,113,884 +19,300
e-miNY Crude Oil(NYM)
Jun19 190424 66.150 66.425 65.650 65.900 -0.400 16,447 1,604 +369
Jul19 190424 66.050 66.350 65.725 65.900 -0.350 156 312 +16
Aug19 190424 65.800 65.800 65.775 65.775 -0.275 55 110 +32
Sep19 190424 65.700 65.700 65.550 65.550 -0.250 51 117 +9
Oct19 190424 65.500 65.500 65.200 65.275 -0.200 3 28 +0
Nov19 190424 65.000 65.025 64.925 64.925 -0.175 13 56 -10
Dec19 190424 64.625 64.800 64.475 64.525 -0.150 42 163 -9
Jan20 190424 64.100 64.100 64.100 64.100 -0.125 0 55 +0
Feb20 190424 63.675 63.675 63.675 63.675 -0.100 0 21 +0
Mar20 190424 63.250 63.250 63.250 63.250 -0.050 0 47 +0
Total Volume and Open Interest 16,767 2,580 +407
NY Harbor ULSD(NYM)
May19 190424 211.25 211.55 209.56 209.87 -1.93 27,596 47,708 -3,127
Jun19 190424 211.39 211.80 209.73 210.08 -1.94 56,411 113,489 +3,794
Jul19 190424 212.10 212.36 210.35 210.71 -1.90 19,081 60,184 +1,955
Aug19 190424 212.14 212.98 211.10 211.44 -1.85 8,618 23,790 +107
Sep19 190424 213.36 214.07 212.16 212.49 -1.78 7,550 31,643 -182
Oct19 190424 214.25 214.91 213.33 213.49 -1.72 3,231 19,900 +515
Nov19 190424 215.58 215.58 214.15 214.25 -1.68 3,154 12,731 -398
Dec19 190424 215.56 216.13 214.32 214.76 -1.65 9,545 38,084 +622
Jan20 190424 216.07 216.41 215.03 215.09 -1.60 1,599 11,789 +291
Feb20 190424 214.89 215.32 214.54 214.71 -1.55 863 8,898 +96
Mar20 190424 214.30 214.30 213.74 213.75 -1.52 666 6,156 -165
Apr20 190424 212.60 213.09 212.12 212.12 -1.50 519 3,553 +43
May20 190424 212.00 212.00 210.86 210.86 -1.48 498 2,006 -33
Jun20 190424 210.94 210.97 209.76 209.94 -1.44 1,569 9,317 +347
Total Volume and Open Interest 142,762 405,449 +4,236
RBOB Gasoline(NYM)
May19 190424 211.32 213.32 210.15 212.85 -0.31 47,336 50,955 -8,991
Jun19 190424 206.63 207.92 205.50 207.46 -0.74 99,930 130,741 +2,452
Jul19 190424 203.58 204.82 202.70 204.38 -0.67 39,225 73,888 +1,111
Aug19 190424 200.37 201.87 199.90 201.26 -0.71 23,296 38,731 +1,247
Sep19 190424 197.26 198.67 196.79 197.94 -0.76 18,797 45,188 -367
Oct19 190424 183.20 184.23 182.47 183.47 -0.67 9,434 28,020 -920
Nov19 190424 179.49 180.92 179.31 180.24 -0.55 5,657 14,743 -69
Dec19 190424 177.31 178.61 177.00 177.88 -0.44 6,543 26,738 -233
Jan20 190424 176.36 177.42 176.35 176.98 -0.46 1,428 10,040 -39
Feb20 190424 177.46 177.85 176.56 177.10 -0.50 930 2,971 +200
Total Volume and Open Interest 253,420 429,136 -5,485
e-miNY RBOB Gasoline(NYM)
May19 190424 212.85 212.85 212.85 212.85 -0.31 0 1 +0
Jun19 190424 207.46 207.46 207.46 207.46 -0.74      
Jul19 190424 204.38 204.38 204.38 204.38 -0.67      
Aug19 190424 201.26 201.26 201.26 201.26 -0.71      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190424 2.453 2.487 2.450 2.462 +0.007 105,447 61,288 -35,116
Jun19 190424 2.495 2.528 2.494 2.500 +0.001 98,383 285,106 +13,471
Jul19 190424 2.554 2.584 2.551 2.558 +0.001 29,999 152,746 +629
Aug19 190424 2.581 2.610 2.579 2.585 unch 11,748 66,742 -496
Sep19 190424 2.575 2.603 2.574 2.581 +0.002 13,145 146,409 -650
Oct19 190424 2.609 2.635 2.608 2.616 +0.004 14,243 106,332 +427
Nov19 190424 2.693 2.715 2.688 2.695 +0.003 9,233 63,431 -101
Dec19 190424 2.852 2.874 2.847 2.852 +0.002 7,055 76,730 +1,431
Jan20 190424 2.934 2.956 2.929 2.936 +0.003 5,659 54,168 -739
Feb20 190424 2.883 2.906 2.883 2.889 +0.004 1,353 20,412 +95
Mar20 190424 2.775 2.793 2.768 2.777 +0.004 2,739 32,604 -424
Apr20 190424 2.530 2.543 2.518 2.526 unch 2,908 41,829 +218
May20 190424 2.507 2.512 2.489 2.496 +0.001 2,032 24,664 +386
Jun20 190424 2.539 2.545 2.519 2.527 +0.001 359 13,285 -38
Jul20 190424 2.573 2.575 2.555 2.562 +0.002 671 11,143 +169
Aug20 190424 2.581 2.581 2.565 2.571 +0.002 788 9,793 +374
Total Volume and Open Interest 307,857 1,250,986 -20,157
Brent Crude Oil(ICE)
Jun19 190424 74.27 74.73 74.02 74.57 +0.06 305,172 288,149 -18,896
Jul19 190424 73.60 74.03 73.40 73.84 -0.05 214,324 435,080 +9,696
Aug19 190424 73.00 73.47 72.89 73.26 -0.07 103,297 183,759 +2,838
Sep19 190424 72.53 72.94 72.38 72.74 -0.06 76,862 187,980 -2,521
Oct19 190424 72.03 72.47 71.93 72.26 -0.05 39,464 121,941 -1,621
Nov19 190424 71.63 72.05 71.55 71.86 -0.04 30,740 137,383 +2,002
Dec19 190424 71.22 71.64 71.16 71.45 -0.03 114,490 251,942 -4,310
Jan20 190424 70.82 71.24 70.79 71.06 -0.02 5,775 63,359 -813
Feb20 190424 70.43 70.84 70.43 70.68 -0.01 3,507 47,266 +144
Mar20 190424 70.30 70.31 70.23 70.31 -0.01 5,274 39,672 -59
Apr20 190424 69.75 69.95 69.75 69.95 -0.01 967 24,521 +57
May20 190424 69.55 69.58 69.55 69.58 -0.02 954 21,778 +77
Jun20 190424 69.02 69.36 68.94 69.20 -0.02 25,609 100,112 +2,670
Jul20 190424 68.87 68.87 68.87 68.87 -0.02 896 17,038 +520
Total Volume and Open Interest 985,400 2,312,026 -9,373
Gas Oil(ICE)
May19 190424 645.75 648.00 641.75 644.25 -4.00 40,127 98,843 -3,833
Jun19 190424 647.50 649.50 643.50 645.75 -3.75 54,537 164,553 +1,041
Jul19 190424 649.25 651.50 645.50 648.00 -3.50 21,958 98,397 -1,880
Aug19 190424 651.75 654.00 648.25 650.50 -3.25 9,725 55,528 +1,225
Sep19 190424 655.25 657.00 651.75 653.75 -3.00 11,927 73,758 +733
Oct19 190424 658.25 660.50 655.50 657.25 -2.75 5,800 64,721 +1,644
Nov19 190424 657.50 660.25 655.25 657.00 -2.75 1,810 31,399 +80
Dec19 190424 656.50 659.25 654.00 655.75 -2.75 18,894 116,803 +2,852
Jan20 190424 656.00 658.00 655.00 655.00 -2.75 1,768 28,468 +741
Feb20 190424 654.25 656.50 652.75 653.50 -2.75 1,461 25,316 +64
Total Volume and Open Interest 181,892 940,667 +3,976
Ethanol(CBOT)
May19 190424 1.339 1.340 1.301 1.303 -0.028 158 446 -116
Jun19 190424 1.349 1.350 1.308 1.317 -0.024 220 910 +130
Jul19 190424 1.341 1.353 1.320 1.327 -0.024 7 122 +2
Aug19 190424 1.324 1.330 1.324 1.330 -0.026 2 19 +2
Sep19 190424 1.329 1.329 1.329 1.329 -0.026 2 16 +1
Oct19 190424 1.327 1.327 1.327 1.327 -0.026 1 6 +0
Nov19 190424 1.327 1.327 1.327 1.327 -0.026      
Dec19 190424 1.353 1.353 1.353 1.353 -0.026 0 20 +0
Total Volume and Open Interest 390 1,539 +19
WTI Crude Oil(ICE)
Jun19 190424 66.02 66.44 65.66 65.89 -0.41 69,191 113,739 +1,842
Jul19 190424 65.97 66.37 65.71 65.89 -0.35 64,595 54,358 +2,504
Aug19 190424 65.81 66.20 65.59 65.77 -0.29 56,116 38,331 +3,180
Sep19 190424 65.61 65.87 65.38 65.55 -0.24 30,821 49,047 -928
Oct19 190424 65.33 65.54 65.10 65.27 -0.20 14,778 24,588 -1,185
Nov19 190424 65.00 65.18 64.78 64.93 -0.17 11,379 17,420 +1,710
Dec19 190424 64.61 64.81 64.40 64.53 -0.15 31,387 110,597 -3,345
Jan20 190424 64.09 64.30 64.01 64.11 -0.12 927 7,917 -36
Feb20 190424 63.59 63.68 63.59 63.68 -0.10 593 7,965 +297
Mar20 190424 63.24 63.24 63.24 63.24 -0.07 1,372 12,757 +194
Apr20 190424 62.82 62.82 62.82 62.82 -0.04 290 4,811 -71
May20 190424 62.41 62.41 62.41 62.41 -0.02 279 3,594 +42
Jun20 190424 62.04 62.06 61.93 62.04 -0.01 8,685 44,281 +3,277
Jul20 190424 61.62 61.62 61.62 61.62 +0.01 156 4,054 +84
Aug20 190424 61.23 61.23 61.23 61.23 +0.01 63 4,357 +13
Sep20 190424 60.86 60.86 60.86 60.86 +0.01 270 6,168 +85
Total Volume and Open Interest 302,398 602,899 +10,362
US Dollar Index(ICE)
Jun19 190424 97.265 97.880 97.265 97.855 +0.535 6,230 51,812 -117
Sep19 190424 96.750 97.315 96.745 97.315 +0.545 23 1,330 -16
Dec19 190424 96.300 96.795 96.300 96.795 +0.545 3 437 +3
Total Volume and Open Interest 6,256 53,633 -130
Australian Dollar(CME)
Jun19 190424 71.07 71.09 70.12 70.13 -0.87 31,425 135,695 +1,212
Sep19 190424 71.14 71.19 70.29 70.29 -0.85 5 744 -2
Dec19 190424 70.80 70.85 70.46 70.46 -0.82 1 206 +1
Total Volume and Open Interest 31,949 137,086 +1,202
British Pound(CME)
Jun19 190424 129.66 130.00 129.23 129.41 -0.35 27,178 148,679 +1,341
Sep19 190424 130.36 130.47 129.91 129.97 -0.36 8 739 +8
Dec19 190424 130.49 130.49 130.49 130.49 -0.37 0 391 +0
Total Volume and Open Interest 28,409 151,528 +490
Canadian Dollar(CME)
Jun19 190424 74.55 74.58 74.04 74.21 -0.29 39,604 136,496 -1,411
Sep19 190424 74.65 74.65 74.23 74.37 -0.29 27 3,641 -7
Dec19 190424 74.75 74.75 74.50 74.52 -0.29 4 2,212 +1
Mar20 190424 74.85 74.85 74.67 74.67 -0.29 5 342 +2
Total Volume and Open Interest 40,193 143,183 -1,352
Japanese Yen(CME)
Jun19 190424 89.75 89.92 89.34 89.38 -0.42 50,471 202,783 +4,809
Sep19 190424 90.43 90.52 90.02 90.02 -0.44 1 609 -1
Dec19 190424 90.78 90.78 90.67 90.67 -0.43 0 287 +0
Total Volume and Open Interest 50,925 205,886 +4,971
Swiss Franc(CME)
Jun19 190424 98.54 98.84 98.35 98.37 -0.16 14,229 91,852 +2,441
Sep19 190424 99.30 99.65 99.20 99.21 -0.16 26 97 +9
Dec19 190424 100.29 100.45 100.06 100.06 -0.17 0 19 +0
Total Volume and Open Interest 14,255 91,984 +2,450
EuroFX(CME)
Jun19 190424 112.76 112.77 111.92 111.93 -0.75 70,476 487,543 +509
Sep19 190424 113.60 113.62 112.77 112.78 -0.77 67 10,237 -21
Dec19 190424 114.37 114.37 113.61 113.62 -0.77 9 2,515 +6
Total Volume and Open Interest 72,666 503,014 +495
Mexican Peso(CME)
May19 190424 522.75 522.75 522.75 522.75 -3.38      
Jun19 190424 524.50 524.50 519.25 519.75 -3.50 27,656 250,608 -2,011
Total Volume and Open Interest 27,656 250,632 -2,011
Brazilian Real(CME)
May19 190424 255.30 256.50 250.25 250.35 -4.90 1,826 31,014 +18
Jun19 190424 254.70 255.85 249.70 249.75 -4.95 15 2,468 +8
Jul19 190424 249.35 249.35 249.35 249.35 -4.80 0 66 +0
Aug19 190424 248.65 253.75 248.65 248.65 -4.85      
Total Volume and Open Interest 1,841 33,548 +26
30-Year T-Bonds(CBOT)
Jun19 190424 146~170 147~140 146~140 147~110 +0~270 121,159 945,266 +1,480
Sep19 190424 146~140 146~240 145~270 146~220 +0~260 211 397 +9
Dec19 190424 145~290 145~290 145~290 145~290 +0~260 0 2 +0
Total Volume and Open Interest 121,370 945,665 +1,489
10-Year T-Notes(CBOT)
Jun19 190424 123~045 123~185 123~035 123~170 +0~130 610,997 3,998,273 +19,947
Sep19 190424 123~125 123~250 123~125 123~240 +0~145 3,168 13,276 +2,537
Dec19 190424 123~240 123~240 123~240 123~240 +0~145      
Total Volume and Open Interest 614,165 4,011,549 +22,484
5-Year T-Notes(CBOT)
Jun19 190424 115~082 115~170 115~080 115~152 +0~070 310,794 4,433,091 +191
Sep19 190424 115~124 115~200 115~124 115~184 +0~074 13,873 136,423 +11,855
Dec19 190424 115~184 115~184 115~184 115~184 +0~074      
Total Volume and Open Interest 324,667 4,569,514 +12,046
2 Year T-Notes(CBOT)
Jun19 190424 106~107 106~140 106~104 106~132 +0~024 231,393 3,481,356 +21,701
Sep19 190424 106~180 106~193 106~180 106~187 +0~027 2,024 189,412 +805
Dec19 190424 106~187 106~187 106~187 106~187 +0~027      
Total Volume and Open Interest 233,417 3,670,768 +22,506
Eurodollars(CME)
Jun19 190424 97.430 97.460 97.430 97.450 +0.015 260,460 1,327,990 -5,183
Sep19 190424 97.485 97.530 97.485 97.520 +0.030 355,816 1,435,867 +36,333
Dec19 190424 97.495 97.545 97.490 97.535 +0.040 169,350 1,727,283 +17,668
Mar20 190424 97.595 97.650 97.595 97.640 +0.040 134,730 1,100,011 -2,280
Jun20 190424 97.675 97.735 97.675 97.720 +0.040 121,507 1,133,912 -1,260
Sep20 190424 97.735 97.800 97.730 97.785 +0.050 95,428 953,430 +1,876
Dec20 190424 97.745 97.815 97.740 97.800 +0.055 88,469 1,050,243 -9,504
Mar21 190424 97.765 97.835 97.765 97.825 +0.060 63,962 645,820 -8,176
Jun21 190424 97.760 97.830 97.760 97.815 +0.055 50,051 556,530 +344
Sep21 190424 97.755 97.825 97.755 97.810 +0.055 33,350 461,795 +777
Dec21 190424 97.730 97.800 97.730 97.790 +0.055 34,744 524,410 +733
Mar22 190424 97.715 97.780 97.715 97.770 +0.055 38,268 363,682 +2,640
Jun22 190424 97.685 97.750 97.685 97.740 +0.055 20,559 295,144 +1,321
Sep22 190424 97.660 97.720 97.660 97.710 +0.050 14,810 202,431 -523
Dec22 190424 97.625 97.685 97.625 97.675 +0.050 16,010 176,835 -1,368
Mar23 190424 97.595 97.655 97.595 97.645 +0.050 10,335 100,972 +1,196
Jun23 190424 97.560 97.615 97.560 97.610 +0.050 10,683 75,130 +461
Sep23 190424 97.525 97.580 97.520 97.570 +0.050 13,583 84,761 +3,787
Total Volume and Open Interest 1,629,279 12,713,217 +46,515
Ultra T-Bond(CBOT)
Jun19 190424 163~06 164~16 163~03 164~11 +1~06 61,150 1,159,923 -65
Sep19 190424 164~08 165~01 164~08 164~29 +1~06 1,930 25,203 +1,921
Dec19 190424 165~09 165~09 165~09 165~09 +1~06      
Total Volume and Open Interest 63,080 1,185,126 +1,856
Ultra 10-Yr T-Note(CBOT)
Jun19 190424 131~040 131~215 131~025 131~205 +0~175 71,369 749,302 -789
Sep19 190424 132~055 132~055 132~055 132~055 +0~185 0 1 +0
Dec19 190424 132~055 132~055 132~055 132~055 +0~185      
Total Volume and Open Interest 71,369 749,303 -789
30 Day Federal Funds(CBOT)
Apr19 190424 97.580 97.580 97.577 97.577 unch 16,866 238,113 +2,965
May19 190424 97.580 97.590 97.575 97.585 +0.010 123,429 229,645 +11,089
Jun19 190424 97.595 97.610 97.595 97.610 +0.015 57,431 110,253 +19,450
Jul19 190424 97.625 97.645 97.625 97.645 +0.020 49,237 203,779 +18,948
Aug19 190424 97.635 97.670 97.635 97.665 +0.030 32,581 170,973 +7,362
Sep19 190424 97.655 97.690 97.655 97.690 +0.035 12,316 56,293 +3,844
Total Volume and Open Interest 373,820 1,873,879 +91,194
Japanese Govt Bonds(SGX)
Jun19 190424 152.57 152.71 152.54 152.71 +0.16 328 17,389 -109
Sep19 190424 152.70 152.70 152.70 152.70 +0.16      
Dec19 190424 152.70 152.70 152.70 152.70 +0.16      
Total Volume and Open Interest 328 17,389 -109
Euro-Buxl(EUREX)
Jun19 190424 187.52 190.08 187.50 189.78 +2.34 41,268 237,611 -4,122
Sep19 190424 188.28 188.28 188.28 188.28 +2.34 1 3,777 +0
Dec19 190424 187.28 187.28 187.28 187.28 +2.34      
Total Volume and Open Interest 41,269 241,388 -4,122
Euro-Bund(EUREX)
Jun19 190424 164.99 165.78 164.96 165.73 +0.79 768,220 1,885,245 -79,700
Sep19 190424 167.27 167.95 167.24 167.89 +0.84 2,638 56,057 -758
Dec19 190424 165.66 165.66 165.66 165.66 +0.79      
Total Volume and Open Interest 770,858 1,941,302 -80,458
Euro-Bobl(EUREX)
Jun19 190424 132.77 133.04 132.75 133.02 +0.26 520,449 1,303,214 -27,883
Sep19 190424 132.92 132.92 132.92 132.92 +0.26 53 6,303 +0
Dec19 190424 133.39 133.39 133.39 133.39 +0.26      
Total Volume and Open Interest 520,502 1,309,517 -27,883
Euro-Schatz(EUREX)
Jun19 190424 111.90 111.94 111.89 111.93 +0.03 306,594 1,746,044 -29,243
Sep19 190424 111.89 111.89 111.89 111.89 +0.03 1,549 7,376 -11
Dec19 190424 111.03 111.03 111.03 111.03 +0.03      
Total Volume and Open Interest 308,143 1,753,420 -29,254
3-Mth Euribor(EUREX)
Jun19 190424 100.310 100.310 100.310 100.310 unch 99 1,893 +0
Sep19 190424 100.315 100.315 100.315 100.315 unch 0 1,945 +0
Dec19 190424 100.315 100.315 100.315 100.315 +0.005 0 1,698 +0
Total Volume and Open Interest 99 9,251 +0
Long Gilt(LIFFE)
Jun19 190424 126~32 127~15 126~31 127~14 +0~20 0 658,326 -8,277
Sep19 190424 126~17 126~17 126~17 126~17 +0~19 0 57 -1
Total Volume and Open Interest 0 658,383 -8,278
3-Mth Short Sterling(LIFFE)
Jun19 190424 99.15 99.15 99.14 99.15 +0.01 0 451,934 -3,240
Sep19 190424 99.09 99.11 99.09 99.11 +0.02 0 529,261 -4,559
Dec19 190424 99.04 99.07 99.04 99.07 +0.03 0 615,026 +1,334
Mar20 190424 99.01 99.05 99.01 99.05 +0.04 0 420,117 -5,354
Jun20 190424 98.98 99.02 98.98 99.01 +0.04 0 413,071 -11,947
Sep20 190424 98.93 98.97 98.93 98.97 +0.04 0 322,974 -908
Total Volume and Open Interest 0 3,597,776 -27,018
3-Mth Euribor(LIFFE)
Jun19 190424 100.310 100.315 100.305 100.310 unch 0 583,813 -1,732
Sep19 190424 100.310 100.315 100.310 100.315 +0.005 0 641,870 +2,816
Dec19 190424 100.315 100.320 100.310 100.315 +0.005 0 674,772 +4,696
Total Volume and Open Interest 0 4,729,087 +17,728
3-Mth Aus T-Bills(SFE)
Jun19 190424 98.35 98.55 98.35 98.55 +0.19 31,973 213,342 +3,293
Sep19 190424 98.48 98.66 98.47 98.64 +0.16 45,580 325,842 -6,110
Dec19 190424 98.52 98.69 98.52 98.67 +0.14 21,921 320,006 +579
Mar20 190424 98.56 98.71 98.55 98.70 +0.14 23,866 255,570 +7,124
Jun20 190424 98.56 98.72 98.56 98.71 +0.15 12,053 185,093 +1,932
Sep20 190424 98.55 98.72 98.55 98.70 +0.15 7,476 122,473 +1,282
Dec20 190424 98.53 98.71 98.53 98.69 +0.15 5,232 81,400 +42
Mar21 190424 98.51 98.69 98.51 98.66 +0.14 2,828 39,559 +1,113
Jun21 190424 98.61 98.64 98.61 98.64 +0.15 100 3,505 +100
Sep21 190424 98.59 98.59 98.59 98.59 +0.15 20 1,327 +0
Total Volume and Open Interest 151,194 1,550,967 +9,424
10-Year Aus T-Bonds(SFE)
Jun19 190424 98.10 98.22 98.07 98.20 +0.10 154,644 1,288,092 -3,903
Sep19 190424 98.21 98.21 98.21 98.21 +0.10 0 27 +0
Total Volume and Open Interest 154,644 1,288,119 -3,903
3-Year Aus T-Bonds(SFE)
Jun19 190424 98.60 98.78 98.59 98.75 +0.15 289,108 1,395,109 +41,856
Sep19 190424 98.82 98.82 98.82 98.82 +0.15 0 200 +0
Total Volume and Open Interest 289,108 1,395,309 +41,856
Gold(CMX)
Apr19 190424 1268.4 1275.5 1267.8 1275.5 +6.2 147 290 +126
Jun19 190424 1274.4 1280.7 1270.5 1279.4 +6.2 136,438 321,272 +2,201
Aug19 190424 1279.9 1286.6 1276.4 1285.4 +6.2 1,030 49,670 +202
Oct19 190424 1284.4 1292.6 1283.4 1291.4 +6.2 84 4,905 -26
Dec19 190424 1290.3 1298.6 1289.1 1297.4 +6.2 234 38,377 -3
Feb20 190424 1294.7 1303.9 1294.7 1303.4 +6.2 20 11,632 +0
Apr20 190424 1309.2 1309.2 1309.2 1309.2 +6.2 15 6,659 +1
Jun20 190424 1314.9 1314.9 1314.9 1314.9 +6.2 1 2,340 +1
Aug20 190424 1320.1 1320.1 1320.1 1320.1 +6.2 0 103 +0
Oct20 190424 1319.8 1324.9 1319.8 1324.9 +6.2 0 9 +0
Dec20 190424 1329.9 1329.9 1329.9 1329.9 +6.1 0 1,241 +0
Feb21 190424 1334.6 1334.6 1334.6 1334.6 +6.0      
Total Volume and Open Interest 138,095 438,529 +2,437
Silver(CMX)
May19 190424 1479.0 1496.0 1474.0 1491.6 +12.5 46,632 69,050 -11,953
Jul19 190424 1486.5 1503.5 1482.0 1499.6 +13.1 22,962 108,837 +8,579
Sep19 190424 1494.5 1512.5 1491.0 1508.4 +12.9 535 12,132 +165
Dec19 190424 1508.0 1525.0 1505.0 1521.6 +12.9 684 23,119 +15
Mar20 190424 1524.5 1534.5 1518.5 1534.2 +12.3 141 2,487 +76
May20 190424 1542.2 1542.2 1542.2 1542.2 +12.0 1 1,022 +0
Jul20 190424 1549.9 1549.9 1549.9 1549.9 +12.0 0 411 +0
Total Volume and Open Interest 71,048 217,858 -3,078
Platinum(NYMEX)
Apr19 190424 883.9 883.9 883.9 883.9 -5.2 9 18 -6
Jul19 190424 892.3 897.9 886.6 888.6 -5.2 16,052 70,103 +379
Oct19 190424 898.4 903.1 892.7 894.1 -5.3 379 4,987 -2
Jan20 190424 900.3 900.3 899.6 899.6 -5.2 5 548 +5
Total Volume and Open Interest 16,467 75,701 +371
Palladium(NYMEX)
Jun19 190424 1376.30 1409.50 1370.50 1405.10 +29.50 3,454 18,513 -343
Sep19 190424 1369.50 1403.90 1368.50 1400.90 +28.90 93 2,451 +22
Dec19 190424 1383.00 1393.30 1383.00 1393.30 +28.80 26 1,137 -25
Total Volume and Open Interest 3,573 22,101 -376
Copper(CMX)
May19 190424 289.55 291.50 288.65 291.00 +1.65 49,882 56,536 -7,004
Jul19 190424 290.30 292.15 289.35 291.60 +1.60 26,726 99,970 +4,553
Sep19 190424 291.10 293.00 290.35 292.50 +1.50 2,582 39,286 +163
Dec19 190424 292.45 294.00 291.60 293.55 +1.35 1,419 42,194 +734
Mar20 190424 294.20 294.45 293.95 294.30 +1.20 241 6,350 -131
Total Volume and Open Interest 81,719 256,398 -1,482
E-mini DJIA Index(CBOT)
Jun19 190424 26651 26694 26518 26541 -98 122,912 79,306 -3,336
Sep19 190424 26683 26703 26540 26557 -102 29 511 -4
Dec19 190424 26680 26692 26555 26572 -96 1 25 +1
Mar20 190424 26602 26602 26602 26602 -99 0 2 +0
Total Volume and Open Interest 122,942 79,844 -3,339
S & P 500(CME)
Jun19 190424 2937.70 2939.00 2928.20 2930.80 -7.30 485 37,941 -87
Sep19 190424 2936.50 2936.50 2936.50 2936.50 -7.50 0 1 +0
Dec19 190424 2941.30 2941.30 2941.30 2941.30 -7.60 0 5 +0
Mar20 190424 2946.90 2946.90 2946.90 2946.90 -8.50      
Total Volume and Open Interest 485 37,947 -87
S & P 500 E-Mini(CME)
Jun19 190424 2937.25 2939.75 2927.75 2930.75 -7.25 706,067 2,598,555 -8,259
Sep19 190424 2943.75 2945.50 2933.75 2936.50 -7.50 1,103 34,089 +345
Dec19 190424 2944.00 2950.25 2938.50 2941.25 -7.75 253 4,685 -146
Mar20 190424 2947.00 2947.00 2947.00 2947.00 -8.50 3 3,663 +1
Total Volume and Open Interest 707,426 2,640,994 -8,059
NASDAQ 100 E-Mini(CME)
Jun19 190424 7833.50 7852.75 7802.25 7847.75 +9.75 253,668 205,341 +740
Sep19 190424 7861.25 7880.25 7833.00 7878.00 +9.50 424 996 +43
Dec19 190424 7892.25 7902.00 7866.50 7902.00 +7.00 2 18 +1
Total Volume and Open Interest 254,094 206,364 +784
S&P Midcap 400(CME) e-Mini
Jun19 190424 1975.70 1988.10 1970.20 1980.30 +6.10 6,368 65,481 +206
Sep19 190424 1984.10 1990.20 1976.30 1984.10 +6.70 0 110 +0
Dec19 190424 1987.90 1987.90 1987.90 1987.90 +7.00      
Total Volume and Open Interest 6,368 65,591 +206
Volatility Index(CBOE)
Apr19 190417 12.50 12.65 11.71 11.71 -0.87 75,039 50,245 -18,637
May19 190424 14.15 14.65 14.13 14.58 +0.45 49,899 264,342 -1,867
Jun19 190424 15.33 15.65 15.30 15.63 +0.30 38,776 78,245 +7,156
Jul19 190424 16.00 16.23 15.97 16.13 +0.11 14,542 41,183 +1,040
Total Volume and Open Interest 123,145 451,672 +8,150
S & P 600(CME)
Jun19 190424 974.40 974.40 974.40 974.40 +2.40      
Sep19 190424 975.00 975.00 975.00 975.00 +2.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190424 1589.90 1598.70 1584.50 1590.60 +0.90 79,466 422,963 +410
Sep19 190424 1590.60 1602.00 1589.90 1594.70 +0.70 19 322 -3
Dec19 190424 1596.60 1596.60 1596.60 1596.60 +0.50 0 1 +0
Total Volume and Open Interest 79,485 423,286 +407
Nikkei 225(CME)
Jun19 190424 22360 22390 22145 22240 -115 5,680 25,728 -257
Sep19 190424 22215 22345 22165 22215 -115 1 2 +1
Total Volume and Open Interest 5,681 25,730 -256
Nikkei 225(SGX)
Jun19 190424 22250 22370 22125 22160 -95 45,102 158,103 -2,574
Sep19 190424 22190 22190 22090 22120 -95 3 107 +1
Dec19 190424 21960 21960 21960 21960 -90 0 4,622 +0
Total Volume and Open Interest 45,105 182,084 -2,573
Nikkei 225 Mini(JPX)
Jun19 190424 22225 22375 22120 22170 -70 461,009 457,492 +1,396
Sep19 190424 22170 22315 22065 22130 -70 6,362 10,148 -143
Dec19 190424 22010 22150 21900 21930 -70 178 1,954 -43
Total Volume and Open Interest 489,131 532,503 +1,795
Nikkei 225(JPX)
Jun19 190424 22230 22370 22120 22170 -70 33,596 286,632 +58
Sep19 190424 22180 22310 22070 22130 -70 122 5,082 -2
Dec19 190424 21930 21930 21930 21930 -70 1 36,639 +301
Total Volume and Open Interest 33,722 403,933 +360
Nikkei 225(CME) Yen
Jun19 190424 22345 22370 22125 22220 -115 17,547 63,132 -912
Sep19 190424 22150 22300 22080 22160 -115 0 14 +0
Dec19 190424 21845 21845 21845 21845 -120      
Total Volume and Open Interest 17,547 63,260 -912
Nikkei 225(CME) e-Mini Yen
Jun19 190424 22350 22350 22150 22220 -120 1 3 -1
Sep19 190424 22160 22160 22160 22160 -120      
Dec19 190424 21850 21850 21850 21850 -120      
Total Volume and Open Interest 1 3 -1
CAC 40(EURONEXT)
May19 190424 5522.5 5541.0 5500.5 5519.5 -15.5 99,219 351,571 +19,930
Jun19 190424 5461.0 5469.0 5443.5 5454.0 -15.5 198 55,514 -104
Jul19 190424 5446.5 5446.5 5446.5 5446.5 -15.5      
Total Volume and Open Interest 109,287 470,595  
Hang Seng Index(HKFE)
Apr19 190424 29939 30129 29650 29760 -190 209,133 120,621 -47
May19 190424 29731 29925 29447 29557 -189 1,511 4,854 +650
Jun19 190424 29613 29788 29325 29429 -189 418 13,902 -14
Total Volume and Open Interest 211,571 152,397 +628
DAX(EUREX)
Jun19 190424 12260.0 12379.0 12216.5 12323.5 +55.0 118,378 123,864 -6,633
Sep19 190424 12239.0 12362.0 12239.0 12310.0 +55.0 160 659 -3
Dec19 190424 12297.0 12297.0 12297.0 12297.0 +55.0 0 24 +0
Total Volume and Open Interest 118,538 124,547 -6,636
Mini-DAX(EUREX)
Jun19 190424 12271.0 12379.0 12217.0 12323.5 +55.0 54,679 17,017 -371
Sep19 190424 12228.0 12358.0 12228.0 12310.0 +55.0 128 250 -10
Dec19 190424 12234.0 12345.0 12231.0 12297.0 +55.0 1 57 +5
Total Volume and Open Interest 54,808 17,324 -376
DJ EuroSTOXX 50(EUREX)
Jun19 190424 3436 3446 3421 3431 -5 1,251,634 4,197,856 -101,496
Sep19 190424 3418 3432 3411 3420 -5 698 35,081 +18
Dec19 190424 3401 3414 3401 3404 -5 15 186,756 +1
Total Volume and Open Interest 1,252,347 4,433,759 -101,477
Swiss Market Index(EUREX)
Jun19 190424 9559 9629 9552 9575 +8 46,212 182,192 -359
Sep19 190424 9567 9567 9543 9543 +8 232 547 +6
Dec19 190424 9523 9523 9523 9523 +8 5 6 +0
Total Volume and Open Interest 46,449 182,745 -353
FT-SE 100(EURONEXT)
Jun19 190424 7468.50 7468.50 7401.50 7414.00 -52.50 0 699,649 -1,755
Sep19 190424 7382.50 7382.50 7344.50 7344.50 -52.50 0 2,230 +1
Dec19 190424 7307.00 7307.00 7307.00 7307.00 -53.00 0 1,002 +0
Total Volume and Open Interest 0 702,881 -1,754
SPI 200(SFE)
Jun19 190424 6305.0 6375.0 6299.0 6368.0 +59.0 35,534 363,700 +216
Sep19 190424 6299.0 6299.0 6299.0 6299.0 +59.0 0 2,842 +0
Dec19 190424 6280.0 6280.0 6280.0 6280.0 +59.0 0 2,037 +0
Total Volume and Open Interest 35,707 373,112 +317
FTSE MIB(ISE)
Jun19 190424 21410.00 21470.00 21235.00 21298.00 -175.00 19,903 114,190 +1,404
Sep19 190424 21275.00 21320.00 21110.00 21163.00 -175.00 82 974 +43
Dec19 190424 21090.00 21145.00 20990.00 21028.00 -173.00 15 75 +7
Total Volume and Open Interest 20,000 115,240 +1,454
KOSPI 200(KFE)
Jun19 190424 284.30 284.35 284.15 284.25 -2.75 162,334 323,743 -1,895
Sep19 190424 284.70 284.70 284.70 284.70 -2.85 367 8,858 -15
Dec19 190424 288.60 288.60 284.00 284.00 -4.15 0 29,147 +10
Total Volume and Open Interest 162,703 387,153 -1,900
GSCI(CME)
May19 190424 457.00 457.00 454.60 455.10 -1.90 61 13,537 -59
Jun19 190424 454.85 454.85 454.85 454.85 -1.90 60 60 +60
Jul19 190424 455.85 455.85 455.85 455.85 -1.90      
Total Volume and Open Interest 121 13,597 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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