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 Thu April 25, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190425 854.75 862.75 853.50 859.25 +4.00 168,391 163,418 -24,416
Jul19 190425 868.25 876.25 867.00 872.75 +4.00 163,900 373,818 +25,373
Aug19 190425 874.25 882.00 873.00 878.75 +4.00 15,268 31,343 +2,093
Sep19 190425 880.25 887.25 878.50 884.00 +4.00 6,403 14,031 +615
Nov19 190425 888.75 897.00 888.00 893.25 +3.75 39,047 153,637 +2,969
Jan20 190425 899.25 907.00 898.50 903.75 +4.00 6,351 19,100 +1,268
Mar20 190425 908.75 914.75 906.50 912.00 +4.25 4,679 33,489 -89
May20 190425 916.50 923.00 914.75 920.00 +3.75 2,012 6,710 +444
Jul20 190425 929.00 932.50 924.50 929.75 +3.75 948 9,857 +63
Aug20 190425 932.00 932.00 932.00 932.00 +3.75 34 182 +22
Sep20 190425 930.50 930.50 930.50 930.50 +3.50 0 100 +0
Nov20 190425 930.50 937.25 929.75 934.00 +3.50 763 5,485 +160
Jan21 190425 941.00 941.00 941.00 941.00 +3.50 6 22 +4
Mar21 190425 946.00 946.00 946.00 946.00 +3.50 14 18 +4
Total Volume and Open Interest 407,839 811,336 +8,530
Soybean Meal(CBOT)
May19 190425 300.00 306.20 299.80 306.00 +5.60 69,524 59,506 -14,830
Jul19 190425 303.50 309.80 303.40 309.60 +5.60 70,696 206,198 +5,399
Aug19 190425 304.30 310.70 304.30 310.50 +5.70 13,718 29,792 +2,359
Sep19 190425 306.40 311.80 305.70 311.70 +5.60 7,437 22,314 +1,024
Oct19 190425 307.00 312.50 306.80 312.20 +5.20 3,856 19,830 -244
Dec19 190425 309.30 314.70 309.20 314.40 +4.90 16,782 68,502 +1,105
Jan20 190425 310.50 315.70 310.40 315.20 +4.60 3,364 10,128 +935
Mar20 190425 311.10 315.90 310.60 315.60 +5.00 2,408 15,491 +893
May20 190425 311.80 316.50 311.20 316.00 +4.60 1,192 9,702 +584
Jul20 190425 312.20 317.50 312.20 317.30 +4.90 842 4,440 +277
Total Volume and Open Interest 190,496 451,093 -2,028
Soybean Oil(CBOT)
May19 190425 27.91 28.00 27.57 27.64 -0.28 64,568 53,181 -7,779
Jul19 190425 28.20 28.30 27.87 27.94 -0.28 97,610 218,050 +10,367
Aug19 190425 28.36 28.43 28.02 28.08 -0.28 15,697 35,528 +1,274
Sep19 190425 28.54 28.59 28.18 28.24 -0.27 5,819 24,012 -30
Oct19 190425 28.65 28.72 28.33 28.38 -0.27 4,184 14,261 +39
Dec19 190425 28.95 29.04 28.64 28.70 -0.25 22,619 104,948 +2,162
Jan20 190425 29.20 29.29 28.90 28.96 -0.25 4,912 13,864 +1,276
Mar20 190425 29.56 29.60 29.22 29.29 -0.23 2,344 14,104 +801
May20 190425 29.85 29.89 29.56 29.62 -0.21 1,087 3,760 +357
Jul20 190425 30.05 30.16 29.89 29.94 -0.20 997 2,202 +343
Total Volume and Open Interest 220,714 487,432 +9,204
Canola(WCE)
May19 190425 439.1 442.9 439.1 442.4 +3.3 19,813 25,600 -9,208
Jul19 190425 447.9 451.8 447.8 451.3 +3.4 20,224 100,641 +3,078
Nov19 190425 460.4 464.0 460.4 463.7 +3.3 4,958 43,239 +1,931
Jan20 190425 467.6 470.8 467.6 470.5 +3.3 727 5,814 +26
Mar20 190425 473.7 477.1 473.7 476.7 +3.3 561 1,382 +0
Total Volume and Open Interest 46,293 177,178 -4,173
Corn(CBOT)
May19 190425 346.00 351.00 342.25 347.50 +0.75 194,770 339,293 -25,299
Jul19 190425 355.25 360.50 351.50 357.25 +1.25 225,078 797,474 +31,640
Sep19 190425 363.50 368.50 360.00 365.50 +1.25 60,493 219,673 +8,211
Dec19 190425 375.25 379.75 371.75 377.25 +1.25 52,522 297,612 +6,107
Mar20 190425 390.50 394.25 387.50 392.50 +1.50 12,537 90,991 +1,589
May20 190425 399.00 402.75 396.75 401.75 +2.00 2,453 15,408 +596
Jul20 190425 406.25 409.50 403.75 409.25 +2.50 6,018 38,184 +782
Sep20 190425 402.50 404.75 401.00 404.75 +2.25 263 6,140 +23
Dec20 190425 406.75 409.50 405.00 408.50 +1.50 3,395 33,641 +1,142
Mar21 190425 413.25 417.50 413.25 416.75 +1.25 42 509 +28
Total Volume and Open Interest 557,627 1,840,777 +24,853
Wheat(CBOT)
May19 190425 430.75 437.50 428.25 434.75 +2.50 47,314 53,874 -12,458
Jul19 190425 436.75 443.50 434.50 441.50 +3.00 78,185 253,899 +11,286
Sep19 190425 444.50 451.25 442.00 449.25 +3.25 18,189 82,604 +3,286
Dec19 190425 461.00 467.75 458.75 466.00 +3.25 9,761 61,852 +610
Mar20 190425 479.25 484.00 475.50 482.00 +2.50 6,150 14,728 +3,030
May20 190425 488.50 493.75 485.75 491.75 +2.50 1,704 5,254 +365
Total Volume and Open Interest 161,979 480,664 +6,261
Wheat(KCBT)
May19 190425 404.00 406.75 400.50 404.25 -0.25 23,745 42,301 -7,005
Jul19 190425 411.00 413.75 407.50 411.50 unch 34,574 182,250 +5,362
Sep19 190425 420.50 423.50 417.75 421.25 +0.25 9,405 57,621 +716
Dec19 190425 442.00 445.00 439.25 442.50 unch 4,887 37,221 +792
Mar20 190425 463.75 466.25 461.25 463.75 -0.25 1,875 7,995 +627
May20 190425 478.00 480.25 475.50 478.00 -0.25 1,629 3,265 -459
Jul20 190425 490.25 492.00 487.25 490.25 -0.25 1,214 3,587 +895
Total Volume and Open Interest 77,335 335,498 +929
Wheat(MGE)
May19 190425 503.00 509.00 502.25 505.00 +1.75 2,992 9,534 -1,372
Jul19 190425 512.00 516.75 511.00 513.75 +2.00 3,675 30,115 +964
Sep19 190425 521.00 525.75 520.75 523.00 +2.00 1,055 11,821 +102
Dec19 190425 538.00 541.00 536.25 538.25 +1.75 449 6,592 +162
Mar20 190425 552.25 555.00 551.00 553.00 +1.50 106 3,590 -13
May20 190425 561.50 561.75 560.75 561.75 +0.75 70 1,536 +13
Total Volume and Open Interest 8,384 63,691 -122
Oats(CBOT)
May19 190425 298.00 302.25 298.00 301.00 +3.50 539 1,534 -560
Jul19 190425 284.50 289.00 284.50 288.50 +4.50 776 3,434 +460
Sep19 190425 269.00 271.25 268.75 271.25 +3.50 2 91 +1
Dec19 190425 259.00 260.75 258.75 260.25 +2.25 8 964 +5
Total Volume and Open Interest 1,325 6,056 -94
Rough Rice(CBOT)
May19 190425 10.18 10.19 10.10 10.16 unch 619 2,459 -247
Jul19 190425 10.45 10.47 10.35 10.41 unch 726 5,150 +363
Sep19 190425 10.52 10.52 10.49 10.52 +0.01 2 101 +1
Nov19 190425 10.56 10.56 10.56 10.56 unch 1 22 +1
Total Volume and Open Interest 1,348 7,738 +118
Live Cattle(CME)
Apr19 190425 126.830 126.830 123.950 124.050 -2.735 2,415 5,573 -1,194
Jun19 190425 118.100 118.150 115.350 115.385 -2.965 23,959 190,643 -1,153
Aug19 190425 115.730 115.730 112.830 112.930 -2.900 18,208 113,775 +1,400
Oct19 190425 116.580 116.580 113.830 113.885 -2.750 12,965 88,725 +1,747
Dec19 190425 120.535 120.535 117.850 117.950 -2.730 4,982 36,544 +834
Feb20 190425 123.200 123.200 120.750 120.800 -2.485 906 9,207 +180
Total Volume and Open Interest 64,059 451,531 +1,897
Feeder Cattle(CME)
Apr19 190418 145.450 145.880 145.450 145.700 +0.370 810 2,765 -225
May19 190425 146.330 146.330 143.130 143.550 -2.985 3,728 9,924 -1,089
Aug19 190425 156.450 156.450 152.735 153.250 -3.485 5,830 26,411 +859
Sep19 190425 157.735 157.735 153.880 154.330 -3.550 2,362 7,080 +86
Oct19 190425 158.000 158.000 154.450 154.900 -3.400 1,357 6,242 +118
Nov19 190425 158.380 158.380 154.830 155.250 -3.100 463 1,876 +111
Jan20 190425 155.300 155.400 152.050 152.580 -3.205 185 1,560 +84
Total Volume and Open Interest 13,965 53,423 +189
Lean Hogs(CME)
May19 190425 88.250 88.580 87.400 87.850 -1.330 593 2,981 -73
Jun19 190425 91.000 91.250 89.785 89.785 -3.000 32,806 79,563 -2,395
Jul19 190425 95.850 96.135 94.650 94.650 -3.000 12,288 39,786 +1,623
Aug19 190425 97.480 97.500 96.150 96.150 -3.000 11,019 38,709 +794
Oct19 190425 91.635 91.635 89.600 89.600 -3.000 10,358 62,836 +445
Dec19 190425 87.230 87.300 85.300 85.300 -3.000 5,631 48,711 +700
Feb20 190425 88.050 88.200 86.000 86.100 -2.900 2,251 17,328 +536
Apr20 190425 89.200 89.350 86.885 87.000 -2.830 973 12,047 +161
Total Volume and Open Interest 76,628 308,433 +2,135
Class III Milk(CME)
Apr19 190425 15.96 15.98 15.95 15.98 +0.07 94 3,691 +8
May19 190425 15.89 16.32 15.88 16.29 +0.45 359 3,650 +33
Jun19 190425 16.10 16.39 16.07 16.37 +0.32 341 3,531 +98
Jul19 190425 16.31 16.52 16.30 16.48 +0.20 196 2,432 +62
Aug19 190425 16.54 16.73 16.54 16.71 +0.19 105 1,762 +40
Sep19 190425 16.79 16.93 16.77 16.91 +0.14 77 2,015 -6
Oct19 190425 16.79 16.90 16.79 16.89 +0.14 27 1,455 +5
Nov19 190425 16.68 16.80 16.68 16.76 +0.08 23 1,511 +12
Dec19 190425 16.50 16.60 16.50 16.58 +0.08 43 1,352 +25
Jan20 190425 16.25 16.32 16.25 16.29 +0.09 26 148 +25
Feb20 190425 16.19 16.29 16.19 16.25 +0.08 36 148 +32
Mar20 190425 16.20 16.25 16.20 16.22 +0.05 43 171 +38
Apr20 190425 16.30 16.32 16.30 16.30 +0.03 17 103 +16
Total Volume and Open Interest 1,490 22,378 +466
Cocoa(ICE)
May19 190425 2294 2294 2294 2294 +34 63 226 -58
Jul19 190425 2252 2290 2243 2285 +37 22,398 102,482 +115
Sep19 190425 2270 2300 2262 2297 +31 9,305 50,828 +69
Dec19 190425 2290 2309 2275 2308 +30 4,927 39,642 +772
Mar20 190425 2289 2313 2283 2313 +29 851 27,143 +68
May20 190425 2298 2321 2291 2321 +30 92 13,150 -1
Jul20 190425 2306 2328 2305 2328 +30 150 3,805 +13
Total Volume and Open Interest 37,788 243,793 +978
Coffee "C"(ICE)
May19 190425 91.90 92.05 91.50 92.05 +1.60 175 2,528 -161
Jul19 190425 91.55 94.00 91.30 93.35 +1.00 24,932 166,777 -1,944
Sep19 190425 94.35 96.40 93.85 95.75 +0.95 7,146 61,351 +233
Dec19 190425 98.00 100.15 97.60 99.50 +0.95 3,390 46,668 +1,055
Mar20 190425 101.55 103.80 101.25 103.20 +1.00 1,860 20,806 +218
May20 190425 103.80 106.15 103.65 105.55 +1.00 801 15,994 -45
Total Volume and Open Interest 39,321 330,914 -700
Orange Juice(ICE)
May19 190425 100.40 102.40 100.40 100.75 +0.30 1,039 3,664 -674
Jul19 190425 104.60 106.50 104.10 104.80 +0.35 1,915 13,794 +863
Sep19 190425 107.95 107.95 107.80 107.80 +0.45 167 1,927 +56
Nov19 190425 110.80 110.80 110.80 110.80 +0.45 131 983 +59
Jan20 190425 113.80 113.80 113.80 113.80 +0.45 56 349 +30
Mar20 190425 116.80 116.80 116.80 116.80 +0.45 25 215 +12
Total Volume and Open Interest 3,343 21,417 +352
Sugar #11(ICE)
May19 190425 12.66 12.70 12.35 12.36 -0.32 44,389 68,741 -13,634
Jul19 190425 12.90 12.94 12.66 12.69 -0.21 82,532 386,535 +666
Oct19 190425 13.21 13.24 12.98 13.02 -0.20 27,559 198,613 +3,861
Mar20 190425 14.04 14.10 13.86 13.89 -0.19 10,115 132,620 +1,211
May20 190425 14.06 14.12 13.89 13.93 -0.17 5,200 31,042 +415
Jul20 190425 14.05 14.10 13.90 13.94 -0.15 3,608 22,294 +175
Oct20 190425 14.10 14.17 14.00 14.04 -0.12 2,094 25,529 -909
Mar21 190425 14.57 14.64 14.50 14.55 -0.08 2,481 11,176 +1,904
Total Volume and Open Interest 178,414 880,933 -6,325
London Cocoa(LCE)
May19 190425 1832 1857 1832 1838 +9 3,748 43,157 -1,597
Jul19 190425 1709 1741 1706 1735 +29 12,165 46,363 -29
Sep19 190425 1683 1715 1683 1710 +28 5,889 42,243 -582
Dec19 190425 1684 1713 1684 1708 +27 4,375 60,520 -3
Mar20 190425 1690 1711 1690 1710 +28 1,845 39,812 -17
May20 190425 1692 1716 1692 1712 +28 954 19,345 -468
Jul20 190425 1705 1720 1702 1716 +28 608 10,625 +89
Total Volume and Open Interest 29,606 274,327 -2,607
London Sugar(LCE)
Aug19 190425 340.80 344.70 339.10 340.10 -0.20 6,701 53,277 +520
Oct19 190425 345.90 348.90 343.60 344.60 -1.20 2,635 20,885 +705
Dec19 190425 357.60 359.80 354.70 355.80 -1.80 1,034 12,326 +110
Mar20 190425 368.50 370.50 365.50 366.30 -2.00 141 7,231 +27
May20 190425 375.90 375.90 372.90 372.90 -2.10 48 1,590 +23
Total Volume and Open Interest 10,595 96,548 +1,384
Cotton(ICE)
May19 190425 76.30 76.97 76.30 76.97 +1.20 2,695 448 -1,469
Jul19 190425 77.12 78.48 77.12 78.32 +1.20 20,223 100,614 +754
Oct19 190425 76.88 76.88 76.88 76.88 +0.71 7 53 +1
Dec19 190425 76.00 76.86 76.00 76.71 +0.65 11,431 94,196 +2,339
Mar20 190425 76.50 77.12 76.40 76.84 +0.36 1,197 11,263 +492
May20 190425 76.55 76.82 76.37 76.56 +0.26 291 822 -26
Total Volume and Open Interest 36,251 213,717 +2,405
Lumber(CME)
May19 190425 337.7 343.5 335.8 342.8 +14.3 664 1,252 -208
Jul19 190425 338.3 345.1 336.8 343.8 +13.7 661 1,847 +293
Sep19 190425 345.1 348.7 341.4 347.5 +13.8 91 602 +26
Nov19 190425 346.2 346.2 328.4 346.2 +13.8 2 33 +0
Total Volume and Open Interest 1,418 3,737 +111
Crude Oil(NYM)
Jun19 190425 65.81 66.28 64.90 65.21 -0.68 700,598 473,277 -3,973
Jul19 190425 65.85 66.30 64.98 65.28 -0.61 138,841 227,157 -306
Aug19 190425 65.65 66.16 64.93 65.23 -0.54 69,339 134,982 -2,386
Sep19 190425 65.43 65.92 64.79 65.07 -0.48 75,861 187,405 -1,506
Oct19 190425 65.14 65.62 64.58 64.85 -0.42 45,294 109,500 -446
Nov19 190425 64.77 65.23 64.34 64.57 -0.36 27,421 85,879 +3,528
Dec19 190425 64.47 64.89 63.96 64.21 -0.32 85,386 220,061 +4,190
Jan20 190425 64.15 64.30 63.63 63.81 -0.30 8,171 60,864 +1,404
Feb20 190425 63.62 63.85 63.32 63.41 -0.27 4,294 38,825 +738
Mar20 190425 63.26 63.50 62.87 63.00 -0.24 10,258 41,864 +1,302
Apr20 190425 62.97 63.00 62.42 62.59 -0.23 3,546 25,538 +889
May20 190425 62.40 62.59 62.10 62.19 -0.22 2,787 27,563 +1,559
Jun20 190425 61.89 62.28 61.63 61.82 -0.22 26,187 94,028 +1,977
Jul20 190425 61.40 61.75 61.35 61.40 -0.22 3,492 27,089 +1,920
Aug20 190425 61.02 61.28 61.02 61.02 -0.21 2,601 15,374 +1,095
Sep20 190425 60.83 60.98 60.62 60.65 -0.21 5,979 31,046 +919
Total Volume and Open Interest 1,258,543 2,137,215 +23,331
e-miNY Crude Oil(NYM)
Jun19 190425 65.800 66.275 64.900 65.200 -0.700 13,846 1,594 -10
Jul19 190425 65.800 66.275 65.000 65.275 -0.625 224 300 -12
Aug19 190425 65.500 65.900 65.100 65.225 -0.550 15 111 +1
Sep19 190425 65.375 65.600 65.000 65.075 -0.475 9 125 +8
Oct19 190425 64.850 65.375 64.850 64.850 -0.425 12 31 +3
Nov19 190425 65.000 65.000 64.500 64.575 -0.350 3 56 +0
Dec19 190425 64.575 64.675 64.025 64.200 -0.325 15 160 -3
Jan20 190425 63.800 63.800 63.800 63.800 -0.300 0 55 +0
Feb20 190425 63.400 63.750 63.400 63.400 -0.275 0 21 +0
Mar20 190425 63.000 63.000 63.000 63.000 -0.250 2 45 -2
Total Volume and Open Interest 14,128 2,567 -13
NY Harbor ULSD(NYM)
May19 190425 209.69 211.72 208.71 209.81 -0.06 24,890 40,783 -6,925
Jun19 190425 209.82 211.93 208.86 210.05 -0.03 59,099 118,376 +4,887
Jul19 190425 210.52 212.54 209.54 210.67 -0.04 25,879 65,058 +4,874
Aug19 190425 210.71 213.24 210.31 211.40 -0.04 9,865 25,532 +1,742
Sep19 190425 212.00 214.23 211.31 212.43 -0.06 6,927 31,593 -50
Oct19 190425 213.39 214.84 212.72 213.42 -0.07 3,815 20,535 +635
Nov19 190425 215.15 215.44 213.49 214.15 -0.10 2,761 13,654 +923
Dec19 190425 214.83 216.36 213.88 214.63 -0.13 4,717 37,956 -128
Jan20 190425 216.09 216.63 214.27 214.93 -0.16 1,239 11,502 -287
Feb20 190425 213.89 216.21 213.89 214.53 -0.18 353 8,872 -26
Mar20 190425 213.00 215.18 212.81 213.55 -0.20 327 6,227 +71
Apr20 190425 212.11 212.43 211.80 211.90 -0.22 147 3,548 -5
May20 190425 210.21 210.63 210.21 210.63 -0.23 210 1,976 -30
Jun20 190425 210.18 211.04 209.13 209.72 -0.22 764 9,644 +327
Total Volume and Open Interest 142,656 411,784 +6,335
RBOB Gasoline(NYM)
May19 190425 212.88 215.59 212.37 213.21 +0.36 54,186 45,632 -5,323
Jun19 190425 207.39 209.46 206.63 207.82 +0.36 106,613 134,546 +3,805
Jul19 190425 204.17 206.17 203.54 204.63 +0.25 44,386 74,520 +632
Aug19 190425 200.88 202.90 200.52 201.43 +0.17 22,433 39,169 +438
Sep19 190425 197.32 199.45 197.18 198.02 +0.08 20,186 45,008 -180
Oct19 190425 182.90 184.74 182.65 183.58 +0.11 11,037 28,381 +361
Nov19 190425 181.25 181.50 179.60 180.31 +0.07 5,931 14,760 +17
Dec19 190425 177.33 179.12 177.08 177.91 +0.03 7,279 25,841 -897
Jan20 190425 178.00 178.00 176.61 177.05 +0.07 1,774 10,620 +580
Feb20 190425 177.21 178.14 176.53 177.21 +0.11 634 3,047 +76
Total Volume and Open Interest 275,965 429,041 -95
e-miNY RBOB Gasoline(NYM)
May19 190425 212.90 213.21 212.90 213.21 +0.36 0 1 +0
Jun19 190425 207.82 207.82 207.82 207.82 +0.36      
Jul19 190425 204.63 204.63 204.63 204.63 +0.25      
Aug19 190425 201.43 201.43 201.43 201.43 +0.17      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190425 2.475 2.520 2.439 2.514 +0.052 119,946 38,728 -22,560
Jun19 190425 2.510 2.558 2.477 2.548 +0.048 151,463 303,452 +18,346
Jul19 190425 2.570 2.612 2.534 2.602 +0.044 42,111 154,486 +1,740
Aug19 190425 2.597 2.636 2.563 2.628 +0.043 26,055 68,092 +1,350
Sep19 190425 2.593 2.630 2.559 2.623 +0.042 21,965 144,459 -1,950
Oct19 190425 2.628 2.664 2.594 2.656 +0.040 27,959 105,980 -352
Nov19 190425 2.706 2.737 2.674 2.732 +0.037 13,546 64,153 +722
Dec19 190425 2.859 2.889 2.833 2.884 +0.032 8,281 76,865 +135
Jan20 190425 2.947 2.972 2.918 2.967 +0.031 12,956 54,734 +566
Feb20 190425 2.905 2.920 2.869 2.918 +0.029 3,479 19,434 -978
Mar20 190425 2.786 2.810 2.766 2.808 +0.031 5,901 31,839 -765
Apr20 190425 2.530 2.550 2.515 2.548 +0.022 5,713 42,657 +828
May20 190425 2.501 2.514 2.488 2.512 +0.016 2,413 24,818 +154
Jun20 190425 2.530 2.544 2.521 2.544 +0.017 1,368 13,591 +306
Jul20 190425 2.569 2.580 2.553 2.580 +0.018 1,282 11,267 +124
Aug20 190425 2.574 2.587 2.562 2.587 +0.016 866 9,827 +34
Total Volume and Open Interest 449,636 1,249,926 -1,060
Brent Crude Oil(ICE)
Jun19 190425 74.46 75.60 74.00 74.35 -0.22 308,989 245,937 -42,212
Jul19 190425 73.71 74.75 73.28 73.63 -0.21 259,652 468,485 +33,405
Aug19 190425 73.09 74.04 72.65 72.99 -0.27 107,990 183,920 +161
Sep19 190425 72.59 73.42 72.09 72.43 -0.31 98,742 187,706 -274
Oct19 190425 72.10 72.86 71.60 71.93 -0.33 43,433 122,640 +699
Nov19 190425 71.72 72.38 71.18 71.52 -0.34 34,879 140,243 +2,860
Dec19 190425 71.31 71.95 70.78 71.11 -0.34 94,781 251,712 -230
Jan20 190425 70.81 71.52 70.52 70.72 -0.34 8,507 62,690 -669
Feb20 190425 70.42 71.11 70.08 70.33 -0.35 4,251 47,296 +30
Mar20 190425 70.46 70.48 69.96 69.96 -0.35 7,065 39,008 -664
Apr20 190425 70.28 70.28 69.60 69.60 -0.35 2,660 25,074 +553
May20 190425 69.23 69.23 69.23 69.23 -0.35 1,343 21,355 -423
Jun20 190425 68.94 69.54 68.58 68.86 -0.34 19,004 101,177 +1,065
Jul20 190425 68.53 68.53 68.53 68.53 -0.34 712 17,150 +112
Total Volume and Open Interest 1,033,997 2,308,168 -3,858
Gas Oil(ICE)
May19 190425 642.25 650.00 639.00 646.25 +2.00 51,035 94,715 -4,128
Jun19 190425 642.25 651.25 640.50 647.50 +1.75 71,549 169,094 +4,541
Jul19 190425 646.00 653.00 642.75 649.50 +1.50 31,275 101,898 +3,501
Aug19 190425 648.00 655.25 645.75 652.00 +1.50 17,295 56,950 +1,422
Sep19 190425 651.25 658.25 649.00 655.00 +1.25 10,868 73,410 -348
Oct19 190425 655.00 661.25 652.50 658.50 +1.25 8,388 65,961 +1,240
Nov19 190425 654.75 661.00 652.25 658.00 +1.00 2,808 31,771 +372
Dec19 190425 653.50 659.50 651.00 656.50 +0.75 19,848 118,964 +2,161
Jan20 190425 654.25 658.25 650.75 655.75 +0.75 2,096 28,245 -223
Feb20 190425 652.25 655.75 651.00 654.25 +0.75 2,341 24,974 -342
Total Volume and Open Interest 232,208 950,166 +9,499
Ethanol(CBOT)
May19 190425 1.293 1.318 1.285 1.316 +0.013 129 360 -86
Jun19 190425 1.304 1.328 1.296 1.323 +0.006 173 1,016 +106
Jul19 190425 1.314 1.334 1.307 1.334 +0.007 7 125 +3
Aug19 190425 1.322 1.337 1.322 1.337 +0.007 0 19 +0
Sep19 190425 1.336 1.336 1.336 1.336 +0.007 1 16 +0
Oct19 190425 1.334 1.334 1.334 1.334 +0.007 0 6 +0
Nov19 190425 1.334 1.334 1.334 1.334 +0.007      
Dec19 190425 1.360 1.360 1.360 1.360 +0.007 0 20 +0
Total Volume and Open Interest 310 1,562 +23
WTI Crude Oil(ICE)
Jun19 190425 65.73 66.28 64.90 65.21 -0.68 64,298 112,404 -1,335
Jul19 190425 65.74 66.28 64.99 65.28 -0.61 63,158 61,111 +6,753
Aug19 190425 65.55 66.14 64.95 65.23 -0.54 32,126 38,741 +410
Sep19 190425 65.34 65.92 64.80 65.07 -0.48 28,235 50,782 +1,735
Oct19 190425 65.06 65.60 64.59 64.85 -0.42 12,952 25,844 +1,256
Nov19 190425 65.00 65.24 64.44 64.57 -0.36 7,771 19,125 +1,705
Dec19 190425 64.59 64.87 64.10 64.21 -0.32 24,279 110,371 -226
Jan20 190425 64.08 64.08 63.78 63.81 -0.30 1,005 8,074 +157
Feb20 190425 63.77 63.77 63.38 63.41 -0.27 368 7,844 -121
Mar20 190425 63.00 63.00 63.00 63.00 -0.24 604 12,904 +147
Apr20 190425 62.59 62.59 62.59 62.59 -0.23 296 4,906 +95
May20 190425 62.19 62.19 62.19 62.19 -0.22 160 3,639 +45
Jun20 190425 61.99 62.10 61.82 61.82 -0.22 4,559 45,362 +1,081
Jul20 190425 61.40 61.40 61.40 61.40 -0.22 80 4,067 +13
Aug20 190425 61.02 61.02 61.02 61.02 -0.21 74 4,385 +28
Sep20 190425 60.65 60.65 60.65 60.65 -0.21 56 6,159 -9
Total Volume and Open Interest 246,543 615,663 +12,764
US Dollar Index(ICE)
Jun19 190425 97.800 98.055 97.715 97.920 +0.065 12,187 54,806 +2,994
Sep19 190425 97.235 97.500 97.200 97.380 +0.065 93 1,345 +15
Dec19 190425 96.740 96.965 96.735 96.860 +0.065 2 439 +2
Total Volume and Open Interest 12,282 56,644 +3,011
Australian Dollar(CME)
Jun19 190425 70.19 70.31 69.97 70.19 +0.06 87,258 140,891 +5,196
Sep19 190425 70.35 70.47 70.17 70.35 +0.06 120 842 +98
Dec19 190425 70.52 70.52 70.36 70.52 +0.06 4 208 +2
Total Volume and Open Interest 87,498 142,394 +5,308
British Pound(CME)
Jun19 190425 129.34 129.50 128.99 129.26 -0.15 101,728 155,153 +6,474
Sep19 190425 129.78 129.83 129.63 129.83 -0.14 76 755 +16
Dec19 190425 130.35 130.35 130.35 130.35 -0.14 9 391 +0
Total Volume and Open Interest 102,283 157,851 +6,323
Canadian Dollar(CME)
Jun19 190425 74.19 74.27 74.08 74.24 +0.03 82,295 145,889 +9,393
Sep19 190425 74.36 74.40 74.25 74.40 +0.03 595 4,062 +421
Dec19 190425 74.40 74.55 74.40 74.55 +0.03 23 2,231 +19
Mar20 190425 74.59 74.70 74.59 74.70 +0.03 2 342 +0
Total Volume and Open Interest 82,986 152,998 +9,815
Japanese Yen(CME)
Jun19 190425 89.51 90.13 89.40 89.91 +0.53 104,865 204,301 +1,518
Sep19 190425 90.21 90.73 90.21 90.56 +0.54 215 669 +60
Dec19 190425 90.89 91.21 90.89 91.21 +0.54 0 287 +0
Total Volume and Open Interest 105,422 207,316 +1,430
Swiss Franc(CME)
Jun19 190425 98.46 98.57 98.25 98.41 +0.04 38,648 93,946 +2,094
Sep19 190425 99.32 99.39 99.10 99.25 +0.04 42 134 +37
Dec19 190425 100.10 100.17 99.99 100.10 +0.04 4 19 +0
Total Volume and Open Interest 38,694 94,115 +2,131
EuroFX(CME)
Jun19 190425 112.05 112.11 111.66 111.77 -0.16 224,413 492,381 +4,838
Sep19 190425 112.90 112.93 112.52 112.62 -0.16 726 10,182 -55
Dec19 190425 113.73 113.73 113.36 113.46 -0.16 310 2,379 -136
Total Volume and Open Interest 227,981 507,722 +4,708
Mexican Peso(CME)
May19 190425 523.88 523.88 523.88 523.88 +1.13      
Jun19 190425 519.75 521.75 516.75 520.88 +1.13 58,246 252,280 +1,672
Total Volume and Open Interest 58,246 252,304 +1,672
Brazilian Real(CME)
May19 190425 250.10 253.20 248.60 252.70 +2.35 6,346 32,220 +1,206
Jun19 190425 249.50 252.45 247.80 252.05 +2.30 533 2,871 +403
Jul19 190425 251.55 251.65 248.55 251.55 +2.20 2 68 +2
Aug19 190425 250.95 250.95 247.85 250.95 +2.30      
Total Volume and Open Interest 6,881 35,159 +1,611
30-Year T-Bonds(CBOT)
Jun19 190425 147~130 147~150 147~000 147~050 -0~060 179,892 941,581 -3,685
Sep19 190425 146~250 146~260 146~120 146~160 -0~060 340 681 +284
Dec19 190425 145~230 145~230 145~230 145~230 -0~060 0 2 +0
Total Volume and Open Interest 180,232 942,264 -3,401
10-Year T-Notes(CBOT)
Jun19 190425 123~165 123~180 123~105 123~125 -0~045 942,906 3,996,690 -1,583
Sep19 190425 123~240 123~245 123~175 123~190 -0~050 10,877 22,572 +9,296
Dec19 190425 123~190 123~190 123~190 123~190 -0~050      
Total Volume and Open Interest 953,783 4,019,262 +7,713
5-Year T-Notes(CBOT)
Jun19 190425 115~150 115~162 115~122 115~132 -0~020 685,227 4,449,662 +16,571
Sep19 190425 115~176 115~194 115~152 115~162 -0~022 27,958 149,366 +12,943
Dec19 190425 115~162 115~162 115~162 115~162 -0~022      
Total Volume and Open Interest 713,185 4,599,028 +29,514
2 Year T-Notes(CBOT)
Jun19 190425 106~132 106~140 106~120 106~124 -0~006 429,979 3,524,025 +42,669
Sep19 190425 106~186 106~194 106~176 106~177 -0~010 29,913 208,395 +18,983
Dec19 190425 106~177 106~177 106~177 106~177 -0~010      
Total Volume and Open Interest 459,892 3,732,420 +61,652
Eurodollars(CME)
Jun19 190425 97.450 97.455 97.435 97.435 -0.015 242,942 1,315,834 -12,156
Sep19 190425 97.520 97.525 97.495 97.500 -0.020 365,085 1,403,218 -32,649
Dec19 190425 97.535 97.540 97.505 97.510 -0.025 227,388 1,732,425 +5,142
Mar20 190425 97.640 97.645 97.605 97.610 -0.030 213,937 1,108,950 +8,939
Jun20 190425 97.725 97.730 97.690 97.695 -0.025 175,192 1,127,632 -6,280
Sep20 190425 97.785 97.795 97.760 97.765 -0.020 212,337 934,653 -18,777
Dec20 190425 97.800 97.810 97.775 97.780 -0.020 176,441 1,064,487 +14,244
Mar21 190425 97.825 97.830 97.800 97.805 -0.020 129,050 632,639 -13,181
Jun21 190425 97.815 97.825 97.790 97.800 -0.015 93,928 562,947 +6,417
Sep21 190425 97.810 97.815 97.785 97.795 -0.015 75,339 459,947 -1,848
Dec21 190425 97.790 97.795 97.760 97.770 -0.020 53,105 526,371 +1,961
Mar22 190425 97.770 97.770 97.740 97.750 -0.020 65,326 367,961 +4,279
Jun22 190425 97.735 97.740 97.710 97.720 -0.020 36,173 292,251 -2,893
Sep22 190425 97.710 97.710 97.680 97.695 -0.015 26,159 199,234 -3,197
Dec22 190425 97.675 97.680 97.645 97.660 -0.015 18,839 176,883 +48
Mar23 190425 97.645 97.650 97.615 97.630 -0.015 15,294 100,819 -153
Jun23 190425 97.605 97.610 97.580 97.595 -0.015 11,731 75,566 +436
Sep23 190425 97.570 97.575 97.540 97.555 -0.015 12,245 84,946 +185
Total Volume and Open Interest 2,251,479 12,680,091 -33,126
Ultra T-Bond(CBOT)
Jun19 190425 164~15 164~19 163~25 164~03 -0~08 90,553 1,159,128 -795
Sep19 190425 164~21 165~03 164~14 164~21 -0~08 451 25,568 +365
Dec19 190425 165~01 165~01 165~01 165~01 -0~08      
Total Volume and Open Interest 91,004 1,184,696 -430
Ultra 10-Yr T-Note(CBOT)
Jun19 190425 131~210 131~225 131~130 131~160 -0~045 114,328 754,062 +4,760
Sep19 190425 132~010 132~065 132~010 132~010 -0~045 0 1 +0
Dec19 190425 132~010 132~010 132~010 132~010 -0~045      
Total Volume and Open Interest 114,328 754,063 +4,760
30 Day Federal Funds(CBOT)
Apr19 190425 97.577 97.580 97.575 97.575 -0.003 7,494 236,549 -1,564
May19 190425 97.585 97.585 97.575 97.580 -0.005 46,204 236,303 +6,658
Jun19 190425 97.605 97.610 97.595 97.600 -0.010 13,405 115,027 +4,774
Jul19 190425 97.640 97.645 97.625 97.625 -0.020 42,014 205,404 +1,625
Aug19 190425 97.660 97.665 97.645 97.645 -0.020 32,378 178,059 +7,086
Sep19 190425 97.690 97.690 97.670 97.670 -0.020 8,470 56,029 -264
Total Volume and Open Interest 276,788 1,923,109 +49,230
Japanese Govt Bonds(SGX)
Jun19 190425 152.70 152.80 152.57 152.58 -0.13 668 17,410 +21
Sep19 190425 152.57 152.57 152.57 152.57 -0.13      
Dec19 190425 152.57 152.57 152.57 152.57 -0.13      
Total Volume and Open Interest 668 17,410 +21
Euro-Buxl(EUREX)
Jun19 190425 189.76 190.04 189.08 189.42 -0.36 25,352 240,653 +3,042
Sep19 190425 188.22 188.28 187.92 187.92 -0.36 0 3,777 +0
Dec19 190425 186.92 186.92 186.92 186.92 -0.36      
Total Volume and Open Interest 25,352 244,430 +3,042
Euro-Bund(EUREX)
Jun19 190425 165.70 165.80 165.56 165.69 -0.04 557,087 1,922,721 +37,476
Sep19 190425 167.88 167.94 167.79 167.86 -0.03 1,242 58,529 +2,472
Dec19 190425 165.62 165.62 165.62 165.62 -0.04      
Total Volume and Open Interest 558,329 1,981,250 +39,948
Euro-Bobl(EUREX)
Jun19 190425 133.00 133.06 132.99 133.04 +0.02 347,965 1,340,516 +37,302
Sep19 190425 132.95 132.95 132.95 132.95 +0.03 0 6,854 +551
Dec19 190425 133.41 133.41 133.41 133.41 +0.02      
Total Volume and Open Interest 347,965 1,347,370 +37,853
Euro-Schatz(EUREX)
Jun19 190425 111.94 111.95 111.93 111.94 +0.01 177,985 1,752,464 +6,420
Sep19 190425 111.91 111.91 111.91 111.91 +0.02 0 8,328 +952
Dec19 190425 111.04 111.04 111.04 111.04 +0.01      
Total Volume and Open Interest 177,985 1,760,792 +7,372
3-Mth Euribor(EUREX)
Jun19 190425 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190425 100.315 100.315 100.315 100.315 unch 0 1,945 +0
Dec19 190425 100.310 100.310 100.310 100.310 -0.005 0 1,698 +0
Total Volume and Open Interest 0 9,251 +0
Long Gilt(LIFFE)
Jun19 190425 127~15 127~22 127~10 127~20 +0~05 165,159 648,835 -9,491
Sep19 190425 126~22 126~22 126~22 126~22 +0~06 0 57 +0
Total Volume and Open Interest 165,159 648,892 -9,491
3-Mth Short Sterling(LIFFE)
Jun19 190425 99.15 99.15 99.14 99.14 -0.01 72,803 455,872 +3,938
Sep19 190425 99.11 99.11 99.10 99.11 unch 80,089 536,003 +6,742
Dec19 190425 99.07 99.07 99.06 99.07 +0.00 57,372 617,897 +2,871
Mar20 190425 99.04 99.07 99.04 99.06 +0.01 54,567 407,817 -12,300
Jun20 190425 99.01 99.04 99.00 99.03 +0.01 50,650 419,419 +6,348
Sep20 190425 98.96 99.00 98.96 98.99 +0.02 38,457 322,420 -554
Total Volume and Open Interest 542,448 3,610,848 +13,072
3-Mth Euribor(LIFFE)
Jun19 190425 100.310 100.315 100.305 100.310 unch 48,627 564,618 -19,195
Sep19 190425 100.310 100.315 100.310 100.310 -0.005 25,325 648,746 +6,876
Dec19 190425 100.315 100.315 100.310 100.310 -0.005 49,614 687,142 +12,370
Total Volume and Open Interest 572,491 4,764,470 +35,383
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 190425 1280.6 1280.8 1275.8 1275.8 +0.3 206 347 +57
Jun19 190425 1277.9 1284.8 1275.2 1279.7 +0.3 280,344 314,263 -7,009
Aug19 190425 1283.8 1290.6 1281.4 1285.7 +0.3 21,342 57,486 +7,816
Oct19 190425 1289.6 1295.8 1289.6 1291.7 +0.3 619 4,999 +94
Dec19 190425 1294.2 1302.5 1293.5 1297.7 +0.3 2,094 38,872 +495
Feb20 190425 1300.0 1307.2 1300.0 1303.7 +0.3 218 11,732 +100
Apr20 190425 1310.5 1310.5 1309.5 1309.5 +0.3 39 6,698 +39
Jun20 190425 1315.2 1315.2 1315.2 1315.2 +0.3 62 2,389 +49
Aug20 190425 1320.4 1320.4 1320.4 1320.4 +0.3 4 105 +2
Oct20 190425 1325.2 1325.2 1325.2 1325.2 +0.3 0 9 +0
Dec20 190425 1330.2 1330.2 1330.2 1330.2 +0.3 10 1,251 +10
Feb21 190425 1334.9 1334.9 1334.9 1334.9 +0.3      
Total Volume and Open Interest 305,667 440,048 +1,519
Silver(CMX)
May19 190425 1491.0 1497.5 1481.5 1487.9 -3.7 86,033 59,877 -9,173
Jul19 190425 1499.5 1506.0 1489.5 1496.0 -3.6 36,522 117,206 +8,369
Sep19 190425 1504.5 1513.0 1498.5 1504.7 -3.7 3,575 12,846 +714
Dec19 190425 1517.5 1526.0 1511.5 1517.3 -4.3 3,424 24,374 +1,255
Mar20 190425 1528.0 1537.5 1524.0 1529.9 -4.3 45 2,513 +26
May20 190425 1547.5 1547.5 1538.0 1538.0 -4.2 1 1,022 +0
Jul20 190425 1555.0 1555.0 1545.6 1545.6 -4.3 2 413 +2
Total Volume and Open Interest 129,836 219,113 +1,255
Platinum(NYMEX)
Apr19 190425 885.3 885.3 885.3 885.3 +1.4 2 20 +2
Jul19 190425 888.1 892.7 881.1 889.7 +1.1 18,459 69,497 -606
Oct19 190425 891.8 896.4 887.3 895.4 +1.3 488 5,167 +180
Jan20 190425 900.8 900.8 900.8 900.8 +1.2 4 549 +1
Total Volume and Open Interest 18,961 75,277 -424
Palladium(NYMEX)
Jun19 190425 1404.80 1411.30 1397.20 1406.90 +1.80 3,298 18,421 -92
Sep19 190425 1400.30 1406.30 1394.00 1403.90 +3.00 346 2,582 +131
Dec19 190425 1399.30 1399.30 1397.30 1397.30 +4.00 17 1,136 -1
Total Volume and Open Interest 3,661 22,139 +38
Copper(CMX)
May19 190425 290.85 291.80 285.60 286.15 -4.85 75,731 48,672 -7,864
Jul19 190425 291.60 292.40 286.25 286.75 -4.85 44,436 106,755 +6,785
Sep19 190425 292.45 293.25 287.40 287.70 -4.80 9,005 40,608 +1,322
Dec19 190425 293.70 294.05 288.50 288.85 -4.70 5,349 41,517 -677
Mar20 190425 293.55 293.55 289.60 289.75 -4.55 747 6,748 +398
Total Volume and Open Interest 136,350 256,267 -131
E-mini DJIA Index(CBOT)
Jun19 190425 26536 26577 26292 26440 -101 165,638 80,387 +1,081
Sep19 190425 26559 26590 26321 26457 -100 71 518 +7
Dec19 190425 26580 26580 26340 26472 -100 3 25 +0
Mar20 190425 26502 26502 26502 26502 -100 0 2 +0
Total Volume and Open Interest 165,712 80,932 +1,088
S & P 500(CME)
Jun19 190425 2930.50 2935.00 2914.50 2926.30 -4.50 1,670 39,121 +1,180
Sep19 190425 2932.00 2932.00 2932.00 2932.00 -4.50 0 3 +2
Dec19 190425 2937.00 2937.00 2937.00 2937.00 -4.30 0 5 +0
Mar20 190425 2943.10 2943.10 2943.10 2943.10 -3.80      
Total Volume and Open Interest 1,670 39,129 +1,182
S & P 500 E-Mini(CME)
Jun19 190425 2930.00 2935.75 2914.25 2926.25 -4.50 1,193,738 2,636,860 +38,305
Sep19 190425 2936.00 2941.00 2920.00 2932.00 -4.50 3,957 35,750 +1,661
Dec19 190425 2942.00 2945.25 2926.00 2937.00 -4.25 280 6,662 +1,977
Mar20 190425 2943.00 2943.00 2937.25 2943.00 -4.00 8 3,666 +3
Total Volume and Open Interest 1,197,983 2,682,940 +41,946
NASDAQ 100 E-Mini(CME)
Jun19 190425 7855.25 7879.50 7792.00 7798.50 -49.25 427,149 216,023 +10,682
Sep19 190425 7891.75 7910.75 7824.75 7828.75 -49.25 799 1,200 +204
Dec19 190425 7887.00 7927.50 7852.75 7852.75 -49.25 12 23 +5
Total Volume and Open Interest 427,962 217,253 +10,889
S&P Midcap 400(CME) e-Mini
Jun19 190425 1975.10 1978.20 1946.40 1957.40 -22.90 12,220 65,171 -310
Sep19 190425 1962.00 1962.00 1952.90 1962.00 -22.10 0 110 +0
Dec19 190425 1965.80 1965.80 1965.60 1965.80 -22.10      
Total Volume and Open Interest 12,220 65,281 -310
Volatility Index(CBOE)
Apr19 190417 12.50 12.65 11.71 11.71 -0.87 75,039 50,245 -18,637
May19 190425 14.60 15.35 14.45 14.83 +0.25 53,896 242,926 -21,416
Jun19 190425 15.65 16.15 15.50 15.98 +0.35 45,148 88,183 +9,938
Jul19 190425 16.15 16.53 16.08 16.48 +0.35 17,370 39,779 -1,404
Total Volume and Open Interest 139,203 441,214 -10,458
S & P 600(CME)
Jun19 190425 964.70 964.70 964.70 964.70 -9.70      
Sep19 190425 965.30 965.30 965.30 965.30 -9.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190425 1588.50 1590.80 1565.70 1579.00 -11.60 126,447 425,190 +2,227
Sep19 190425 1589.40 1589.40 1571.20 1583.00 -11.70 20 313 -9
Dec19 190425 1585.20 1585.20 1585.20 1585.20 -11.40 0 1 +0
Total Volume and Open Interest 126,467 425,504 +2,218
Nikkei 225(CME)
Jun19 190425 22175 22375 22165 22220 -20 5,981 25,642 -86
Sep19 190425 22195 22325 22195 22195 -20 1 2 +0
Total Volume and Open Interest 5,982 25,644 -86
Nikkei 225(SGX)
Jun19 190425 22175 22360 22135 22315 +155 62,350 160,827 +2,724
Sep19 190425 22190 22285 22175 22270 +150 3 104 -3
Dec19 190425 22110 22110 22110 22110 +150 0 4,622 +0
Total Volume and Open Interest 62,353 184,805 +2,721
Nikkei 225 Mini(JPX)
Jun19 190425 22160 22360 22130 22350 +180 586,768 463,983 +6,491
Sep19 190425 22100 22300 22075 22280 +150 6,861 10,523 +375
Dec19 190425 21930 22120 21900 22120 +190 312 1,890 -64
Total Volume and Open Interest 617,018 539,178 +6,675
Nikkei 225(JPX)
Jun19 190425 22150 22360 22130 22350 +180 43,019 288,352 +1,720
Sep19 190425 22120 22290 22080 22280 +150 338 5,478 +396
Dec19 190425 22120 22120 22120 22120 +190 5 35,894 -745
Total Volume and Open Interest 43,364 405,536 +1,603
Nikkei 225(CME) Yen
Jun19 190425 22170 22355 22150 22200 -20 23,911 61,387 -1,745
Sep19 190425 22140 22270 22120 22140 -20 0 14 +0
Dec19 190425 21810 21810 21810 21810 -35      
Total Volume and Open Interest 23,911 61,515 -1,745
Nikkei 225(CME) e-Mini Yen
Jun19 190425 22200 22350 22160 22200 -20 1 4 +1
Sep19 190425 22140 22140 22140 22140 -20      
Dec19 190425 21810 21810 21810 21810 -40      
Total Volume and Open Interest 1 4 +1
CAC 40(EURONEXT)
May19 190425 5528.0 5529.5 5486.0 5506.0 -13.5 128,807 335,353 -16,218
Jun19 190425 5448.0 5452.5 5421.0 5440.5 -13.5 67,185 112,408 +56,894
Jul19 190425 5433.0 5433.0 5433.0 5433.0 -13.5      
Total Volume and Open Interest 195,992 511,271 +40,676
Hang Seng Index(HKFE)
Apr19 190425 29772 29853 29501 29515 -245 236,577 115,856 -4,765
May19 190425 29595 29646 29297 29311 -246 11,921 9,931 +5,077
Jun19 190425 29441 29496 29180 29188 -241 1,555 13,999 +97
Total Volume and Open Interest 250,883 152,735 +338
DAX(EUREX)
Jun19 190425 12329.5 12358.0 12261.0 12310.0 -13.5 81,491 128,261 +4,397
Sep19 190425 12328.0 12328.0 12258.5 12296.0 -14.0 36 679 +20
Dec19 190425 12283.5 12283.5 12283.5 12283.5 -13.5 0 24 +0
Total Volume and Open Interest 81,527 128,964 +4,417
Mini-DAX(EUREX)
Jun19 190425 12330.0 12358.0 12261.0 12310.0 -13.5 28,865 17,832 +815
Sep19 190425 12343.0 12343.0 12250.0 12296.0 -14.0 54 262 +12
Dec19 190425 12307.0 12307.0 12262.0 12283.5 -13.5 10 64 +7
Total Volume and Open Interest 28,929 18,158 +834
DJ EuroSTOXX 50(EUREX)
Jun19 190425 3431 3437 3408 3425 -6 715,870 4,201,747 +3,891
Sep19 190425 3405 3421 3399 3414 -6 57 35,088 +7
Dec19 190425 3398 3404 3385 3399 -5 2 186,767 +11
Total Volume and Open Interest 715,929 4,437,668 +3,909
Swiss Market Index(EUREX)
Jun19 190425 9604 9638 9569 9599 +24 37,846 183,366 +1,174
Sep19 190425 9572 9586 9540 9567 +24 6 557 +10
Dec19 190425 9546 9546 9546 9546 +23 0 6 +0
Total Volume and Open Interest 37,852 183,929 +1,184
FT-SE 100(EURONEXT)
Jun19 190425 7420.00 7435.50 7358.00 7383.50 -30.50 82,569 699,898 +249
Sep19 190425 7313.50 7313.50 7313.50 7313.50 -31.00 16 2,230 +0
Dec19 190425 7275.50 7275.50 7275.50 7275.50 -31.50 0 1,002 +0
Total Volume and Open Interest 82,585 703,130 +249
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 190425 21260.00 21360.00 21220.00 21325.00 +27.00 17,199 112,646 -1,544
Sep19 190425 21155.00 21215.00 21105.00 21190.00 +27.00 44 916 -58
Dec19 190425 21055.00 21055.00 21055.00 21055.00 +27.00 1 70 -5
Total Volume and Open Interest 17,244 113,633 -1,607
KOSPI 200(KFE)
Jun19 190425 284.30 284.90 282.75 283.25 -1.00 149,337 322,109 -1,634
Sep19 190425 284.70 285.25 283.45 283.75 -0.95 209 9,065 +207
Dec19 190425 284.40 284.40 284.40 284.40 +0.40 2 28,459 -688
Total Volume and Open Interest 149,550 385,050 -2,103
GSCI(CME)
May19 190425 454.40 456.25 451.80 451.90 -3.20 29 13,529 -8
Jun19 190425 451.65 451.65 451.65 451.65 -3.20 0 60 +0
Jul19 190425 452.65 452.65 452.65 452.65 -3.20      
Total Volume and Open Interest 29 13,589 -8
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