Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 26, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190426 858.50 859.75 852.50 853.75 -5.50 87,642 147,431 -15,987
Jul19 190426 872.00 873.25 866.00 867.00 -5.75 128,946 387,160 +13,342
Aug19 190426 878.00 879.00 872.25 873.25 -5.50 14,460 32,477 +1,134
Sep19 190426 883.50 884.00 877.25 878.25 -5.75 6,856 14,657 +626
Nov19 190426 892.75 893.25 886.50 887.75 -5.50 38,318 157,014 +3,377
Jan20 190426 902.75 903.75 897.00 898.00 -5.75 6,595 22,335 +3,235
Mar20 190426 911.50 911.75 905.25 906.25 -5.75 2,670 33,810 +321
May20 190426 918.75 920.00 913.50 914.50 -5.50 1,228 6,798 +88
Jul20 190426 926.25 929.25 923.25 924.25 -5.50 729 10,062 +205
Aug20 190426 926.50 926.50 926.50 926.50 -5.50 3 182 +0
Sep20 190426 925.00 925.00 925.00 925.00 -5.50 2 99 -1
Nov20 190426 934.50 934.50 928.00 928.75 -5.25 1,063 5,728 +243
Jan21 190426 936.00 936.00 936.00 936.00 -5.00 0 22 +0
Mar21 190426 941.25 941.25 941.25 941.25 -4.75 7 22 +4
Total Volume and Open Interest 288,534 817,937 +6,601
Soybean Meal(CBOT)
May19 190426 305.90 306.00 299.10 299.90 -6.10 55,511 48,504 -11,002
Jul19 190426 309.60 309.90 303.00 303.70 -5.90 75,488 210,672 +4,474
Aug19 190426 310.40 310.60 304.20 304.80 -5.70 9,802 30,863 +1,071
Sep19 190426 311.70 311.80 305.70 306.30 -5.40 7,075 24,513 +2,199
Oct19 190426 312.20 312.50 306.50 307.10 -5.10 2,518 19,853 +23
Dec19 190426 314.40 314.70 308.70 309.40 -5.00 23,816 70,292 +1,790
Jan20 190426 315.10 315.50 309.70 310.30 -4.90 4,474 11,868 +1,740
Mar20 190426 314.90 315.80 310.00 310.50 -5.10 3,058 16,109 +618
May20 190426 314.20 316.30 310.70 311.00 -5.00 2,039 10,539 +837
Jul20 190426 316.20 317.50 312.00 312.10 -5.20 1,003 4,786 +346
Total Volume and Open Interest 185,588 453,607 +2,514
Soybean Oil(CBOT)
May19 190426 27.60 27.64 27.20 27.52 -0.12 40,859 41,792 -11,389
Jul19 190426 27.91 27.94 27.52 27.84 -0.10 70,678 220,199 +2,149
Aug19 190426 28.05 28.08 27.67 27.99 -0.09 5,928 35,421 -107
Sep19 190426 28.20 28.23 27.83 28.15 -0.09 3,382 24,378 +366
Oct19 190426 28.38 28.38 27.98 28.30 -0.08 1,865 14,467 +206
Dec19 190426 28.68 28.70 28.29 28.61 -0.09 18,983 106,205 +1,257
Jan20 190426 28.93 28.96 28.55 28.88 -0.08 3,179 14,196 +332
Mar20 190426 29.22 29.29 28.88 29.21 -0.08 3,258 15,139 +1,035
May20 190426 29.61 29.65 29.22 29.58 -0.04 1,098 4,118 +358
Jul20 190426 29.80 29.99 29.55 29.90 -0.04 98 2,223 +21
Total Volume and Open Interest 149,423 481,679 -5,753
Canola(WCE)
May19 190426 442.2 442.6 439.1 439.5 -2.9 11,885 22,601 -2,999
Jul19 190426 451.3 451.3 446.0 446.2 -5.1 18,663 103,301 +2,660
Nov19 190426 463.2 464.4 459.4 459.8 -3.9 5,737 45,051 +1,812
Jan20 190426 469.8 471.3 466.4 466.6 -3.9 611 5,870 +56
Mar20 190426 476.1 477.6 472.8 472.8 -3.9 572 1,436 +54
Total Volume and Open Interest 37,550 178,783 +1,605
Corn(CBOT)
May19 190426 347.25 353.50 347.00 351.25 +3.75 241,386 311,614 -27,679
Jul19 190426 357.00 363.25 356.75 361.25 +4.00 303,625 821,321 +23,847
Sep19 190426 365.25 371.25 365.00 369.50 +4.00 54,033 223,214 +3,541
Dec19 190426 377.00 382.50 376.50 380.75 +3.50 65,392 303,143 +5,531
Mar20 190426 392.00 397.25 391.75 395.50 +3.00 12,315 91,192 +201
May20 190426 401.75 406.25 401.00 404.50 +2.75 1,576 15,732 +324
Jul20 190426 409.00 413.50 408.75 412.00 +2.75 6,463 40,121 +1,937
Sep20 190426 404.00 408.00 403.75 406.50 +1.75 283 6,165 +25
Dec20 190426 408.25 411.75 407.50 410.75 +2.25 3,490 34,128 +487
Mar21 190426 418.25 419.50 418.25 419.25 +2.50 37 526 +17
Total Volume and Open Interest 688,720 1,849,033 +8,256
Wheat(CBOT)
May19 190426 433.50 439.00 433.25 435.00 +0.25 37,323 46,470 -7,404
Jul19 190426 439.75 445.75 439.50 442.50 +1.00 66,714 259,303 +5,404
Sep19 190426 449.25 453.00 447.25 450.25 +1.00 16,830 85,379 +2,775
Dec19 190426 465.75 469.75 464.00 467.25 +1.25 7,496 62,821 +969
Mar20 190426 482.00 486.75 480.50 483.75 +1.75 2,833 15,089 +361
May20 190426 492.25 496.25 490.25 493.00 +1.25 999 5,446 +192
Total Volume and Open Interest 132,706 483,130 +2,466
Wheat(KCBT)
May19 190426 405.00 407.75 398.75 399.75 -4.50 22,061 35,569 -6,732
Jul19 190426 411.50 415.50 406.75 407.50 -4.00 35,389 188,879 +6,629
Sep19 190426 422.50 425.50 417.50 418.00 -3.25 7,799 58,201 +580
Dec19 190426 443.50 446.50 439.25 439.75 -2.75 4,320 37,872 +651
Mar20 190426 465.00 467.50 461.50 461.75 -2.00 767 8,108 +113
May20 190426 480.25 481.50 475.75 476.00 -2.00 592 3,286 +21
Jul20 190426 491.50 493.00 488.00 488.25 -2.00 532 3,675 +88
Total Volume and Open Interest 71,716 336,992 +1,494
Wheat(MGE)
May19 190426 505.00 507.00 496.00 498.00 -7.00 3,021 8,526 -1,008
Jul19 190426 513.75 518.75 510.00 511.75 -2.00 4,083 30,798 +683
Sep19 190426 523.00 527.50 520.00 521.00 -2.00 1,781 12,050 +229
Dec19 190426 540.00 542.75 535.25 535.75 -2.50 682 6,593 +1
Mar20 190426 553.75 556.50 550.25 550.25 -2.75 245 3,673 +83
May20 190426 562.75 564.75 560.00 560.50 -1.25 302 1,685 +149
Total Volume and Open Interest 10,187 63,863 +172
Oats(CBOT)
May19 190426 300.00 310.00 299.75 308.75 +7.75 252 1,349 -185
Jul19 190426 288.25 295.00 285.25 294.75 +6.25 629 3,845 +411
Sep19 190426 271.25 276.75 271.25 276.75 +5.50 13 94 +3
Dec19 190426 259.50 263.00 259.50 263.00 +2.75 23 957 -7
Total Volume and Open Interest 917 6,278 +222
Rough Rice(CBOT)
May19 190426 10.14 10.21 10.07 10.19 +0.03 1,434 1,457 -1,002
Jul19 190426 10.40 10.48 10.33 10.45 +0.03 1,624 6,204 +1,054
Sep19 190426 10.49 10.56 10.45 10.56 +0.04 11 108 +7
Nov19 190426 10.51 10.61 10.51 10.61 +0.05 9 29 +7
Total Volume and Open Interest 3,079 7,804 +66
Live Cattle(CME)
Apr19 190426 124.430 125.100 123.885 124.550 +0.500 4,096 3,406 -2,167
Jun19 190426 115.080 115.950 114.650 115.050 -0.335 44,480 185,722 -4,921
Aug19 190426 112.750 113.400 112.230 112.650 -0.280 23,437 113,429 -346
Oct19 190426 113.850 114.430 113.300 113.430 -0.455 12,749 87,997 -728
Dec19 190426 117.850 118.480 117.430 117.480 -0.470 7,095 36,869 +325
Feb20 190426 120.385 121.350 120.330 120.385 -0.415 2,070 9,641 +434
Total Volume and Open Interest 94,532 444,182 -7,349
Feeder Cattle(CME)
May19 190426 143.500 145.450 142.985 143.950 +0.400 4,609 9,518 -406
Aug19 190426 153.250 154.985 151.935 152.850 -0.400 7,904 26,543 +132
Sep19 190426 154.535 156.035 153.350 153.850 -0.480 3,442 7,268 +188
Oct19 190426 154.900 156.700 154.185 154.485 -0.415 2,383 6,459 +217
Nov19 190426 155.250 157.035 154.630 154.880 -0.370 950 2,087 +211
Jan20 190426 152.035 153.830 151.785 152.185 -0.395 392 1,718 +158
Mar20 190426 150.050 151.450 149.830 150.450 +0.050 108 364 +36
Total Volume and Open Interest 19,815 53,977 +554
Lean Hogs(CME)
May19 190426 87.700 88.850 86.830 87.000 -0.850 551 3,023 +42
Jun19 190426 89.430 91.430 88.480 88.750 -1.035 19,553 79,705 +142
Jul19 190426 93.600 95.330 93.000 93.450 -1.200 9,157 41,308 +1,522
Aug19 190426 95.285 96.830 94.300 94.700 -1.450 6,991 38,500 -209
Oct19 190426 89.250 90.350 88.080 88.480 -1.120 5,640 63,101 +265
Dec19 190426 85.100 86.300 84.000 84.680 -0.620 3,549 49,034 +323
Feb20 190426 85.930 87.050 85.250 85.885 -0.215 1,530 17,533 +205
Apr20 190426 87.100 87.885 86.350 87.200 +0.200 669 12,119 +72
Total Volume and Open Interest 48,624 311,253 +2,820
Class III Milk(CME)
Apr19 190426 15.98 15.98 15.96 15.97 -0.01 188 3,789 +98
May19 190426 16.25 16.46 16.20 16.32 +0.03 307 3,669 +19
Jun19 190426 16.30 16.49 16.27 16.39 +0.02 239 3,585 +54
Jul19 190426 16.48 16.59 16.41 16.53 +0.05 113 2,487 +55
Aug19 190426 16.73 16.85 16.67 16.74 +0.03 65 1,779 +17
Sep19 190426 16.86 17.02 16.86 16.94 +0.03 59 2,040 +25
Oct19 190426 16.84 16.96 16.84 16.89 unch 83 1,495 +40
Nov19 190426 16.74 16.83 16.73 16.78 +0.02 53 1,549 +38
Dec19 190426 16.58 16.63 16.54 16.61 +0.03 14 1,353 +1
Jan20 190426 16.29 16.30 16.27 16.27 -0.02 7 148 +0
Feb20 190426 16.25 16.25 16.25 16.25 unch 0 148 +0
Mar20 190426 16.25 16.25 16.22 16.24 +0.02 0 171 +0
Apr20 190426 16.33 16.33 16.26 16.26 -0.04 0 103 +0
Total Volume and Open Interest 1,130 22,727 +349
Cocoa(ICE)
May19 190426 2344 2344 2344 2344 +50 44 158 -68
Jul19 190426 2278 2343 2264 2335 +50 23,671 102,783 +301
Sep19 190426 2292 2347 2278 2342 +45 10,302 50,285 -543
Dec19 190426 2293 2354 2289 2349 +41 3,948 40,189 +547
Mar20 190426 2298 2358 2295 2353 +40 957 26,910 -233
May20 190426 2312 2364 2309 2360 +39 563 13,211 +61
Jul20 190426 2320 2373 2317 2369 +41 362 3,964 +159
Total Volume and Open Interest 39,987 243,979 +186
Coffee "C"(ICE)
May19 190426 92.00 92.70 91.85 92.70 +0.65 158 906 -1,622
Jul19 190426 93.20 94.40 92.70 94.10 +0.75 22,362 166,576 -201
Sep19 190426 95.45 96.85 95.20 96.50 +0.75 8,578 62,237 +886
Dec19 190426 99.35 100.50 98.90 100.15 +0.65 3,994 46,795 +127
Mar20 190426 103.15 104.10 102.50 103.80 +0.60 1,784 20,948 +142
May20 190426 105.35 106.40 104.80 106.10 +0.55 1,006 15,999 +5
Total Volume and Open Interest 39,072 330,544 -370
Orange Juice(ICE)
May19 190426 101.00 101.25 99.25 99.80 -0.95 1,119 2,667 -997
Jul19 190426 105.00 105.15 103.00 103.55 -1.25 1,485 14,540 +746
Sep19 190426 108.15 108.15 106.20 106.65 -1.15 57 1,948 +21
Nov19 190426 111.25 111.25 109.75 109.80 -1.00 8 985 +2
Jan20 190426 112.50 113.65 112.50 112.85 -0.95 3 350 +1
Mar20 190426 115.60 117.00 115.60 116.20 -0.60 0 215 +0
Total Volume and Open Interest 2,672 21,190 -227
Sugar #11(ICE)
May19 190426 12.39 12.45 12.19 12.26 -0.10 47,652 58,668 -10,073
Jul19 190426 12.72 12.76 12.52 12.65 -0.04 79,399 383,239 -3,296
Oct19 190426 13.04 13.08 12.86 12.99 -0.03 24,647 198,965 +352
Mar20 190426 13.91 13.95 13.75 13.89 unch 10,105 132,660 +40
May20 190426 13.94 13.98 13.81 13.95 +0.02 4,067 31,548 +506
Jul20 190426 13.95 14.01 13.85 13.99 +0.05 2,675 22,863 +569
Oct20 190426 14.05 14.13 13.98 14.12 +0.08 2,226 26,143 +614
Mar21 190426 14.53 14.67 14.50 14.64 +0.09 4,183 14,216 +3,040
Total Volume and Open Interest 176,775 873,028 -7,905
London Cocoa(LCE)
May19 190426 1839 1879 1818 1876 +38 4,231 42,343 -814
Jul19 190426 1731 1768 1721 1763 +28 12,692 47,459 +1,096
Sep19 190426 1707 1736 1699 1731 +21 8,470 41,747 -496
Dec19 190426 1709 1731 1698 1724 +16 6,558 60,638 +118
Mar20 190426 1710 1730 1702 1721 +11 2,778 40,230 +418
May20 190426 1707 1730 1707 1723 +11 1,072 19,366 +21
Jul20 190426 1711 1735 1707 1727 +11 1,357 11,264 +639
Total Volume and Open Interest 37,267 275,319 +992
London Sugar(LCE)
Aug19 190426 341.30 342.40 336.50 340.00 -0.10 2,905 53,361 +84
Oct19 190426 344.30 346.30 341.30 345.50 +0.90 1,093 20,866 -19
Dec19 190426 355.30 356.80 352.40 356.50 +0.70 622 12,392 +66
Mar20 190426 366.00 366.60 364.20 366.60 +0.30 199 7,304 +73
May20 190426 372.80 372.80 372.80 372.80 -0.10 22 1,595 +5
Total Volume and Open Interest 4,862 96,759 +211
Cotton(ICE)
May19 190426 76.58 76.75 76.54 76.75 -0.22 43 344 -104
Jul19 190426 78.44 78.44 77.27 77.70 -0.62 16,564 99,263 -1,351
Oct19 190426 76.52 76.64 76.34 76.34 -0.54 5 53 +0
Dec19 190426 76.76 76.76 75.96 76.19 -0.52 8,619 94,126 -70
Mar20 190426 76.73 76.83 76.29 76.53 -0.31 414 11,443 +180
May20 190426 76.23 76.43 76.07 76.40 -0.16 99 892 +70
Total Volume and Open Interest 25,955 212,619 -1,098
Lumber(CME)
May19 190426 347.4 352.0 343.8 349.5 +6.7 672 1,083 -169
Jul19 190426 352.5 354.0 346.4 350.7 +6.9 800 2,073 +226
Sep19 190426 349.7 357.3 349.7 354.2 +6.7 144 681 +79
Nov19 190426 352.0 352.0 352.0 352.0 +5.8 5 34 +1
Total Volume and Open Interest 1,621 3,874 +137
Crude Oil(NYM)
Jun19 190426 65.13 65.18 62.28 63.30 -1.91 678,386 473,594 +317
Jul19 190426 65.25 65.25 62.36 63.38 -1.90 133,178 229,149 +1,992
Aug19 190426 65.16 65.19 62.36 63.36 -1.87 60,294 137,300 +2,318
Sep19 190426 64.99 64.99 62.23 63.23 -1.84 54,944 184,221 -3,184
Oct19 190426 64.52 64.65 62.06 63.04 -1.81 29,163 111,098 +1,598
Nov19 190426 64.23 64.38 61.83 62.80 -1.77 15,883 88,232 +2,353
Dec19 190426 64.16 64.18 61.48 62.49 -1.72 59,763 218,941 -1,120
Jan20 190426 63.52 63.63 61.32 62.14 -1.67 3,785 61,026 +162
Feb20 190426 63.06 63.07 60.86 61.78 -1.63 2,215 38,979 +154
Mar20 190426 62.79 62.82 60.42 61.41 -1.59 6,412 42,451 +587
Apr20 190426 62.27 62.39 60.11 61.06 -1.53 1,367 25,811 +273
May20 190426 62.03 62.08 59.75 60.70 -1.49 1,927 28,372 +809
Jun20 190426 61.82 61.82 59.38 60.37 -1.45 20,630 97,112 +3,084
Jul20 190426 60.00 60.00 59.08 60.00 -1.40 1,794 27,572 +483
Aug20 190426 59.66 59.66 58.81 59.66 -1.36 862 15,602 +228
Sep20 190426 60.04 60.04 58.46 59.33 -1.32 3,575 32,050 +1,004
Total Volume and Open Interest 1,099,565 2,150,596 +13,381
e-miNY Crude Oil(NYM)
Jun19 190426 65.125 65.175 62.275 63.300 -1.900 12,353 1,591 -3
Jul19 190426 65.025 65.125 62.400 63.375 -1.900 162 327 +27
Aug19 190426 65.050 65.075 62.475 63.350 -1.875 1 111 +0
Sep19 190426 63.075 63.225 62.600 63.225 -1.850 1 125 +0
Oct19 190426 64.500 64.525 62.400 63.050 -1.800 2 32 +1
Nov19 190426 63.375 63.375 62.300 62.800 -1.775 2 56 +0
Dec19 190426 63.900 63.900 61.800 62.500 -1.700 12 158 -2
Jan20 190426 62.150 62.150 62.150 62.150 -1.650 0 55 +0
Feb20 190426 61.775 61.775 61.775 61.775 -1.625 0 21 +0
Mar20 190426 61.025 61.400 60.550 61.400 -1.600 0 45 +0
Total Volume and Open Interest 12,538 2,595 +28
NY Harbor ULSD(NYM)
May19 190426 209.47 210.00 202.33 205.12 -4.69 24,637 35,116 -5,667
Jun19 190426 209.92 210.22 202.46 205.22 -4.83 49,664 121,385 +3,009
Jul19 190426 210.60 210.76 203.07 205.71 -4.96 18,419 68,235 +3,177
Aug19 190426 210.75 211.46 203.85 206.40 -5.00 10,358 27,125 +1,593
Sep19 190426 212.43 212.43 204.92 207.45 -4.98 7,045 31,137 -456
Oct19 190426 212.01 212.01 206.01 208.45 -4.97 3,590 21,529 +994
Nov19 190426 213.42 213.59 206.81 209.20 -4.95 1,674 14,010 +356
Dec19 190426 213.75 214.08 207.24 209.70 -4.93 4,331 38,254 +298
Jan20 190426 214.38 214.38 207.76 210.04 -4.89 645 11,415 -87
Feb20 190426 211.91 211.91 207.38 209.71 -4.82 272 8,894 +22
Mar20 190426 211.02 211.02 206.62 208.81 -4.74 242 6,246 +19
Apr20 190426 207.32 208.39 205.39 207.29 -4.61 297 3,580 +32
May20 190426 208.00 208.00 204.50 206.17 -4.46 312 2,094 +118
Jun20 190426 207.11 207.11 203.02 205.39 -4.33 977 10,110 +466
Total Volume and Open Interest 123,627 415,830 +4,046
RBOB Gasoline(NYM)
May19 190426 212.98 213.69 206.35 210.06 -3.15 47,592 37,867 -7,765
Jun19 190426 207.71 208.64 201.30 204.63 -3.19 104,013 141,081 +6,535
Jul19 190426 204.31 205.23 198.20 201.40 -3.23 46,097 79,463 +4,943
Aug19 190426 201.08 201.97 194.80 198.09 -3.34 24,394 38,958 -211
Sep19 190426 197.24 198.47 191.31 194.57 -3.45 18,168 44,316 -692
Oct19 190426 182.90 183.68 176.97 179.95 -3.63 7,963 28,810 +429
Nov19 190426 179.98 180.36 173.87 176.69 -3.62 3,699 14,872 +112
Dec19 190426 177.30 177.90 171.02 174.31 -3.60 5,148 25,603 -238
Jan20 190426 175.76 175.79 170.21 173.63 -3.42 1,618 10,567 -53
Feb20 190426 175.91 175.91 170.49 173.95 -3.26 1,280 3,367 +320
Total Volume and Open Interest 261,436 432,978 +3,937
e-miNY RBOB Gasoline(NYM)
May19 190426 210.06 210.06 210.06 210.06 -3.15 0 1 +0
Jun19 190426 204.63 204.63 204.63 204.63 -3.19      
Jul19 190426 201.40 201.40 201.40 201.40 -3.23      
Aug19 190426 198.09 198.09 198.09 198.09 -3.34      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May19 190426 2.501 2.580 2.477 2.566 +0.052 44,970 31,651 -7,077
Jun19 190426 2.533 2.605 2.517 2.580 +0.032 78,119 306,568 +3,116
Jul19 190426 2.592 2.652 2.574 2.630 +0.028 23,932 156,476 +1,990
Aug19 190426 2.619 2.674 2.603 2.653 +0.025 13,185 68,958 +866
Sep19 190426 2.615 2.668 2.600 2.646 +0.023 10,026 144,423 -36
Oct19 190426 2.649 2.698 2.633 2.677 +0.021 12,457 108,227 +2,247
Nov19 190426 2.727 2.769 2.712 2.751 +0.019 8,439 63,571 -582
Dec19 190426 2.880 2.921 2.869 2.905 +0.021 4,965 77,311 +446
Jan20 190426 2.963 3.002 2.952 2.987 +0.020 8,642 55,571 +837
Feb20 190426 2.920 2.949 2.911 2.935 +0.017 1,307 19,947 +513
Mar20 190426 2.801 2.839 2.801 2.820 +0.012 3,397 32,123 +284
Apr20 190426 2.547 2.569 2.547 2.551 +0.003 4,793 42,719 +62
May20 190426 2.521 2.531 2.513 2.513 +0.001 2,805 24,908 +90
Jun20 190426 2.547 2.562 2.545 2.545 +0.001 741 13,558 -33
Jul20 190426 2.598 2.598 2.579 2.579 -0.001 663 11,596 +329
Aug20 190426 2.606 2.606 2.587 2.587 unch 248 9,730 -97
Total Volume and Open Interest 224,389 1,252,336 +2,410
Brent Crude Oil(ICE)
Jun19 190426 74.20 74.42 71.30 72.15 -2.20 276,670 233,242 -12,695
Jul19 190426 73.55 73.65 70.60 71.63 -2.00 256,995 479,715 +11,230
Aug19 190426 72.81 72.98 69.98 71.00 -1.99 102,547 187,907 +3,987
Sep19 190426 72.28 72.40 69.45 70.45 -1.98 67,806 187,569 -137
Oct19 190426 71.77 71.86 68.97 69.95 -1.98 33,321 120,914 -1,726
Nov19 190426 71.28 71.43 68.60 69.56 -1.96 25,307 142,058 +1,815
Dec19 190426 70.84 71.03 68.22 69.16 -1.95 73,519 254,975 +3,263
Jan20 190426 70.52 70.62 67.91 68.80 -1.92 14,319 62,753 +63
Feb20 190426 70.14 70.18 67.58 68.45 -1.88 5,584 48,279 +983
Mar20 190426 69.71 69.71 67.34 68.13 -1.83 7,928 39,817 +809
Apr20 190426 67.81 67.81 67.81 67.81 -1.79 3,555 25,083 +9
May20 190426 67.23 67.49 67.23 67.49 -1.74 1,254 21,318 -37
Jun20 190426 68.59 68.68 66.27 67.17 -1.69 13,271 100,963 -214
Jul20 190426 66.89 66.89 66.89 66.89 -1.64 770 17,274 +124
Total Volume and Open Interest 915,123 2,317,877 +9,709
Gas Oil(ICE)
May19 190426 641.25 642.00 619.50 623.25 -23.00 42,262 96,853 +2,138
Jun19 190426 644.00 644.00 620.75 624.25 -23.25 58,981 171,658 +2,564
Jul19 190426 644.75 645.25 622.75 626.25 -23.25 28,587 105,892 +3,994
Aug19 190426 646.75 647.75 625.75 628.75 -23.25 14,411 59,012 +2,062
Sep19 190426 649.50 650.75 629.00 632.00 -23.00 13,887 72,467 -943
Oct19 190426 653.25 653.50 632.50 635.50 -23.00 13,635 69,301 +3,340
Nov19 190426 652.50 653.75 632.25 635.25 -22.75 6,499 32,673 +902
Dec19 190426 651.00 652.25 631.00 634.00 -22.50 25,670 118,631 -333
Jan20 190426 650.50 651.50 631.25 633.25 -22.50 2,397 29,259 +1,014
Feb20 190426 648.00 648.50 630.00 632.25 -22.00 1,608 24,968 -6
Total Volume and Open Interest 220,116 965,580 +15,414
Ethanol(CBOT)
May19 190426 1.335 1.357 1.334 1.342 +0.026 169 246 -114
Jun19 190426 1.330 1.347 1.330 1.341 +0.018 246 1,136 +120
Jul19 190426 1.340 1.356 1.340 1.346 +0.012 31 137 +12
Aug19 190426 1.349 1.349 1.346 1.346 +0.009 2 21 +2
Sep19 190426 1.345 1.345 1.345 1.345 +0.009 0 16 +0
Oct19 190426 1.343 1.343 1.343 1.343 +0.009 0 6 +0
Nov19 190426 1.343 1.343 1.343 1.343 +0.009      
Dec19 190426 1.369 1.369 1.369 1.369 +0.009 0 20 +0
Total Volume and Open Interest 448 1,582 +20
WTI Crude Oil(ICE)
Jun19 190426 64.99 65.07 62.29 63.30 -1.91 54,905 109,321 -3,083
Jul19 190426 65.06 65.14 62.37 63.38 -1.90 53,007 64,784 +3,673
Aug19 190426 64.97 65.11 62.36 63.36 -1.87 34,039 38,977 +236
Sep19 190426 64.74 64.97 62.26 63.23 -1.84 24,290 51,247 +465
Oct19 190426 64.48 64.75 62.08 63.04 -1.81 11,635 26,854 +1,010
Nov19 190426 64.28 64.38 61.83 62.80 -1.77 6,084 19,598 +473
Dec19 190426 63.90 64.13 61.52 62.49 -1.72 14,241 111,002 +631
Jan20 190426 63.31 63.31 61.93 62.14 -1.67 1,036 8,712 +638
Feb20 190426 60.92 61.84 60.92 61.78 -1.63 125 7,758 -86
Mar20 190426 61.41 61.41 61.41 61.41 -1.59 332 12,911 +7
Apr20 190426 61.06 61.06 61.06 61.06 -1.53 102 4,915 +9
May20 190426 60.70 60.70 60.70 60.70 -1.49 49 3,637 -2
Jun20 190426 61.18 61.19 59.50 60.37 -1.45 1,858 45,654 +292
Jul20 190426 60.00 60.00 60.00 60.00 -1.40 9 4,072 +5
Aug20 190426 59.66 59.66 59.66 59.66 -1.36 7 4,386 +1
Sep20 190426 59.33 59.33 59.33 59.33 -1.32 6 6,159 +0
Total Volume and Open Interest 206,414 620,532 +4,869
US Dollar Index(ICE)
Jun19 190426 97.880 98.085 97.560 97.725 -0.195 19,996 57,202 +2,396
Sep19 190426 97.335 97.435 97.050 97.185 -0.195 134 1,369 +24
Dec19 190426 96.540 96.665 96.540 96.665 -0.195 3 439 +0
Total Volume and Open Interest 20,133 59,064 +2,420
Australian Dollar(CME)
Jun19 190426 70.21 70.70 70.16 70.48 +0.29 142,815 152,354 +11,463
Sep19 190426 70.41 70.81 70.35 70.64 +0.29 795 1,066 +224
Dec19 190426 70.61 70.99 70.54 70.80 +0.28 21 210 +2
Total Volume and Open Interest 147,027 154,344 +11,950
British Pound(CME)
Jun19 190426 129.26 129.78 129.09 129.59 +0.33 96,337 155,133 -20
Sep19 190426 129.95 130.16 129.84 130.16 +0.33 62 787 +32
Dec19 190426 130.68 130.68 130.68 130.68 +0.33 3 390 -1
Total Volume and Open Interest 98,342 157,887 +36
Canadian Dollar(CME)
Jun19 190426 74.25 74.43 74.17 74.38 +0.14 126,176 151,978 +6,089
Sep19 190426 74.48 74.56 74.39 74.53 +0.13 455 4,138 +76
Dec19 190426 74.51 74.71 74.49 74.68 +0.13 28 2,233 +2
Mar20 190426 74.81 74.82 74.81 74.81 +0.11 2 343 +1
Total Volume and Open Interest 126,894 159,085 +6,087
Japanese Yen(CME)
Jun19 190426 89.93 90.05 89.55 89.91 unch 124,167 211,428 +7,127
Sep19 190426 90.56 90.65 90.33 90.56 unch 349 813 +144
Dec19 190426 91.21 91.21 91.21 91.21 unch 4 288 +1
Total Volume and Open Interest 125,179 214,166 +6,850
Swiss Franc(CME)
Jun19 190426 98.47 98.65 98.14 98.59 +0.18 29,500 95,368 +1,422
Sep19 190426 99.37 99.48 99.10 99.43 +0.18 18 129 -5
Dec19 190426 100.28 100.28 100.06 100.28 +0.18 6 24 +5
Total Volume and Open Interest 29,524 95,537 +1,422
EuroFX(CME)
Jun19 190426 111.81 112.22 111.57 112.01 +0.24 263,952 492,760 +379
Sep19 190426 112.71 113.06 112.48 112.86 +0.24 1,056 10,361 +179
Dec19 190426 113.45 113.86 113.45 113.69 +0.23 606 2,380 +1
Total Volume and Open Interest 267,789 508,377 +655
Mexican Peso(CME)
May19 190426 527.00 527.00 527.00 527.00 +3.13      
Jun19 190426 521.75 525.00 519.25 524.00 +3.13 66,036 257,457 +5,177
Total Volume and Open Interest 66,036 257,481 +5,177
Brazilian Real(CME)
May19 190426 253.20 254.95 251.50 254.30 +1.60 8,076 30,484 -1,736
Jun19 190426 252.05 254.20 250.85 253.65 +1.60 3,252 4,730 +1,859
Jul19 190426 253.00 253.55 251.05 253.10 +1.55 0 68 +0
Aug19 190426 252.45 252.85 250.30 252.45 +1.50      
Total Volume and Open Interest 11,328 35,282 +123
30-Year T-Bonds(CBOT)
Jun19 190426 147~080 147~260 146~300 147~190 +0~140 218,777 944,092 +2,511
Sep19 190426 146~170 147~040 146~120 146~300 +0~140 554 1,183 +502
Dec19 190426 146~050 146~050 146~050 146~050 +0~140 0 2 +0
Total Volume and Open Interest 219,331 945,277 +3,013
10-Year T-Notes(CBOT)
Jun19 190426 123~125 123~240 123~090 123~215 +0~090 1,330,691 3,999,824 +3,134
Sep19 190426 123~230 123~305 123~160 123~285 +0~095 7,494 25,438 +2,866
Dec19 190426 123~285 123~285 123~285 123~285 +0~095      
Total Volume and Open Interest 1,338,185 4,025,262 +6,000
5-Year T-Notes(CBOT)
Jun19 190426 115~130 115~212 115~106 115~190 +0~056 847,386 4,546,800 +97,138
Sep19 190426 115~182 115~242 115~146 115~222 +0~060 18,227 159,059 +9,693
Dec19 190426 115~222 115~222 115~222 115~222 +0~060      
Total Volume and Open Interest 865,613 4,705,859 +106,831
2 Year T-Notes(CBOT)
Jun19 190426 106~122 106~160 106~116 106~150 +0~024 402,749 3,530,256 +6,231
Sep19 190426 106~190 106~215 106~181 106~206 +0~027 56,068 258,092 +49,697
Dec19 190426 106~206 106~206 106~206 106~206 +0~027      
Total Volume and Open Interest 458,817 3,788,348 +55,928
Eurodollars(CME)
Jun19 190426 97.445 97.460 97.435 97.445 +0.010 225,493 1,342,476 +26,642
Sep19 190426 97.500 97.545 97.490 97.530 +0.030 240,637 1,413,945 +10,727
Dec19 190426 97.510 97.565 97.495 97.550 +0.040 262,215 1,732,348 -77
Mar20 190426 97.615 97.670 97.595 97.655 +0.045 224,427 1,127,812 +18,862
Jun20 190426 97.700 97.755 97.680 97.740 +0.045 212,790 1,123,676 -3,956
Sep20 190426 97.770 97.825 97.745 97.810 +0.045 184,405 932,344 -2,309
Dec20 190426 97.790 97.840 97.760 97.825 +0.045 179,246 1,073,822 +9,335
Mar21 190426 97.815 97.870 97.790 97.855 +0.050 128,094 618,362 -14,277
Jun21 190426 97.805 97.860 97.780 97.845 +0.045 106,571 557,782 -5,165
Sep21 190426 97.800 97.855 97.775 97.840 +0.045 82,464 457,032 -2,915
Dec21 190426 97.775 97.830 97.755 97.815 +0.045 84,931 529,850 +3,479
Mar22 190426 97.760 97.805 97.735 97.795 +0.045 76,141 376,776 +8,815
Jun22 190426 97.730 97.770 97.700 97.760 +0.040 50,847 293,797 +1,546
Sep22 190426 97.700 97.740 97.670 97.730 +0.035 26,520 200,869 +1,635
Dec22 190426 97.670 97.705 97.640 97.695 +0.035 22,350 176,519 -364
Mar23 190426 97.635 97.675 97.610 97.665 +0.035 17,328 101,200 +381
Jun23 190426 97.600 97.635 97.575 97.630 +0.035 17,716 74,632 -934
Sep23 190426 97.560 97.595 97.535 97.590 +0.035 14,654 84,655 -291
Total Volume and Open Interest 2,232,612 12,735,899 +55,808
Ultra T-Bond(CBOT)
Jun19 190426 164~09 165~00 163~28 164~22 +0~19 107,488 1,160,979 +1,851
Sep19 190426 165~09 165~17 164~17 165~09 +0~20 6,657 32,212 +6,644
Dec19 190426 165~21 165~21 165~21 165~21 +0~20      
Total Volume and Open Interest 114,145 1,193,191 +8,495
Ultra 10-Yr T-Note(CBOT)
Jun19 190426 131~160 131~300 131~110 131~260 +0~100 137,510 758,102 +4,040
Sep19 190426 132~110 132~135 132~110 132~110 +0~100 0 1 +0
Dec19 190426 132~110 132~110 132~110 132~110 +0~100      
Total Volume and Open Interest 137,510 758,103 +4,040
30 Day Federal Funds(CBOT)
Apr19 190426 97.577 97.580 97.575 97.575 unch 1,500 236,485 -64
May19 190426 97.580 97.585 97.575 97.580 unch 76,030 232,108 -4,195
Jun19 190426 97.600 97.605 97.595 97.600 unch 24,351 113,949 -1,078
Jul19 190426 97.625 97.645 97.615 97.630 +0.005 104,743 218,609 +13,205
Aug19 190426 97.650 97.680 97.645 97.665 +0.020 84,258 179,307 +1,248
Sep19 190426 97.670 97.710 97.665 97.690 +0.020 9,599 56,345 +316
Total Volume and Open Interest 436,799 1,937,470 +14,361
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 190426 189.48 190.10 189.12 189.82 +0.40 37,624 238,368 -2,285
Sep19 190426 188.32 188.32 188.32 188.32 +0.40 0 3,777 +0
Dec19 190426 187.32 187.32 187.32 187.32 +0.40      
Total Volume and Open Interest 37,624 242,145 -2,285
Euro-Bund(EUREX)
Jun19 190426 165.77 165.92 165.55 165.82 +0.13 717,025 1,864,097 -58,624
Sep19 190426 167.94 168.09 167.82 167.99 +0.13 3,999 59,674 +1,145
Dec19 190426 165.75 165.75 165.75 165.75 +0.13      
Total Volume and Open Interest 721,024 1,923,771 -57,479
Euro-Bobl(EUREX)
Jun19 190426 133.06 133.11 132.99 133.08 +0.04 411,989 1,316,572 -23,944
Sep19 190426 132.99 132.99 132.99 132.99 +0.04 551 6,920 +66
Dec19 190426 133.45 133.45 133.45 133.45 +0.04      
Total Volume and Open Interest 412,540 1,323,492 -23,878
Euro-Schatz(EUREX)
Jun19 190426 111.93 111.96 111.93 111.95 +0.00 187,617 1,760,102 +7,638
Sep19 190426 111.91 111.92 111.91 111.92 +0.00 984 8,329 +1
Dec19 190426 111.05 111.05 111.05 111.05 +0.01      
Total Volume and Open Interest 188,601 1,768,431 +7,639
3-Mth Euribor(EUREX)
Jun19 190426 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190426 100.310 100.310 100.310 100.310 -0.005 0 1,945 +0
Dec19 190426 100.310 100.310 100.310 100.310 unch 0 1,698 +0
Total Volume and Open Interest 0 9,251 +0
Long Gilt(LIFFE)
Jun19 190426 127~20 127~29 127~15 127~24 +0~04 202,792 638,973 -9,862
Sep19 190426 126~28 126~28 126~25 126~27 +0~04 1 58 +1
Total Volume and Open Interest 202,793 639,031 -9,861
3-Mth Short Sterling(LIFFE)
Jun19 190426 99.15 99.15 99.14 99.15 +0.01 97,132 454,624 -1,248
Sep19 190426 99.11 99.12 99.11 99.11 +0.00 127,283 551,268 +15,265
Dec19 190426 99.07 99.09 99.07 99.08 +0.01 83,866 625,322 +7,425
Mar20 190426 99.06 99.08 99.06 99.07 +0.01 60,223 401,729 -6,088
Jun20 190426 99.04 99.06 99.03 99.05 +0.02 76,479 415,749 -3,670
Sep20 190426 99.00 99.02 98.99 99.01 +0.02 78,280 321,637 -783
Total Volume and Open Interest 860,194 3,623,148 +12,300
3-Mth Euribor(LIFFE)
Jun19 190426 100.310 100.315 100.305 100.310 unch 70,126 552,511 -12,107
Sep19 190426 100.310 100.315 100.310 100.310 unch 26,103 654,766 +6,020
Dec19 190426 100.310 100.315 100.305 100.310 unch 50,473 686,243 -899
Total Volume and Open Interest 618,859 4,767,625 +3,155
3-Mth Aus T-Bills(SFE)
Jun19 190426 98.53 98.54 98.51 98.52 -0.03 16,429 205,303 -8,039
Sep19 190426 98.64 98.65 98.62 98.63 -0.01 15,584 321,537 -4,305
Dec19 190426 98.67 98.68 98.65 98.66 -0.01 14,415 318,841 -1,165
Mar20 190426 98.69 98.70 98.68 98.69 -0.01 10,852 248,867 -6,703
Jun20 190426 98.70 98.72 98.69 98.70 -0.01 6,049 185,682 +589
Sep20 190426 98.69 98.70 98.68 98.69 -0.01 2,515 121,350 -1,123
Dec20 190426 98.67 98.68 98.66 98.67 -0.02 3,601 80,384 -1,016
Mar21 190426 98.64 98.66 98.63 98.65 -0.01 2,497 40,216 +657
Jun21 190426 98.60 98.61 98.60 98.61 -0.03 23 3,505 +0
Sep21 190426 98.56 98.56 98.56 98.56 -0.03 5 1,327 +0
Total Volume and Open Interest 71,971 1,529,862 -21,105
10-Year Aus T-Bonds(SFE)
Jun19 190426 98.22 98.22 98.18 98.21 +0.01 123,571 1,277,805 -10,287
Sep19 190426 98.22 98.22 98.22 98.22 +0.01 0 27 +0
Total Volume and Open Interest 123,571 1,277,832 -10,287
3-Year Aus T-Bonds(SFE)
Jun19 190426 98.74 98.75 98.71 98.74 -0.02 144,403 1,347,722 -47,387
Sep19 190426 98.79 98.79 98.79 98.79 -0.02 0 200 +0
Total Volume and Open Interest 144,403 1,347,922 -47,387
Gold(CMX)
Apr19 190426 1284.9 1284.9 1284.9 1284.9 +9.1 518 586 +239
Jun19 190426 1279.1 1290.9 1276.0 1288.8 +9.1 246,046 313,887 -376
Aug19 190426 1285.6 1296.8 1282.6 1294.8 +9.1 5,029 59,438 +1,952
Oct19 190426 1291.8 1302.8 1291.8 1300.9 +9.2 650 5,016 +17
Dec19 190426 1298.0 1308.8 1296.9 1306.8 +9.1 1,296 39,075 +203
Feb20 190426 1305.4 1312.8 1305.4 1312.8 +9.1 128 11,689 -43
Apr20 190426 1317.5 1318.6 1317.5 1318.6 +9.1 1 6,699 +1
Jun20 190426 1319.4 1324.2 1319.4 1324.2 +9.0 148 2,365 -24
Aug20 190426 1329.3 1329.4 1329.3 1329.4 +9.0 0 105 +0
Oct20 190426 1334.2 1334.2 1334.2 1334.2 +9.0 2 9 +0
Dec20 190426 1339.2 1339.2 1339.2 1339.2 +9.0 0 1,251 +0
Feb21 190426 1343.9 1343.9 1343.9 1343.9 +9.0      
Total Volume and Open Interest 254,154 441,859 +1,811
Silver(CMX)
May19 190426 1489.0 1504.0 1484.5 1500.5 +12.6 84,041 44,613 -15,264
Jul19 190426 1495.5 1512.0 1492.5 1508.8 +12.8 32,454 126,942 +9,736
Sep19 190426 1507.5 1520.5 1504.0 1517.4 +12.7 1,580 13,196 +350
Dec19 190426 1521.5 1533.0 1514.0 1530.3 +13.0 1,073 24,674 +300
Mar20 190426 1538.0 1545.0 1533.5 1543.0 +13.1 25 2,512 -1
May20 190426 1551.1 1551.1 1551.1 1551.1 +13.1 1 1,022 +0
Jul20 190426 1551.0 1558.7 1551.0 1558.7 +13.1 33 436 +23
Total Volume and Open Interest 119,336 214,262 -4,851
Platinum(NYMEX)
Jul19 190426 890.6 904.2 887.2 903.6 +13.9 12,964 69,325 -172
Oct19 190426 897.1 909.3 894.8 909.3 +13.9 151 5,221 +54
Jan20 190426 900.8 914.7 900.8 914.7 +13.9 1 550 +1
Apr20 190426 919.4 919.4 919.4 919.4 +14.1 0 11 +0
Total Volume and Open Interest 13,116 75,146 -131
Palladium(NYMEX)
Jun19 190426 1405.90 1457.10 1397.80 1447.20 +40.30 4,231 18,551 +130
Sep19 190426 1403.30 1451.60 1394.90 1444.10 +40.20 434 2,779 +197
Dec19 190426 1426.20 1437.40 1426.20 1437.40 +40.10 72 1,207 +71
Total Volume and Open Interest 4,737 22,537 +398
Copper(CMX)
May19 190426 286.00 289.20 285.90 288.65 +2.50 62,505 38,492 -10,180
Jul19 190426 286.55 289.80 286.45 289.40 +2.65 37,150 115,007 +8,252
Sep19 190426 287.50 290.65 287.50 290.35 +2.65 7,365 41,244 +636
Dec19 190426 289.05 291.75 289.05 291.55 +2.70 3,189 42,018 +501
Mar20 190426 292.60 292.65 291.25 292.45 +2.70 140 6,833 +85
Total Volume and Open Interest 111,971 256,006 -261
E-mini DJIA Index(CBOT)
Jun19 190426 26415 26530 26346 26517 +77 139,857 79,682 -705
Sep19 190426 26427 26538 26372 26530 +73 24 520 +2
Dec19 190426 26498 26548 26392 26548 +76 2 25 +0
Mar20 190426 26579 26579 26495 26579 +77 0 2 +0
Total Volume and Open Interest 139,883 80,229 -703
S & P 500(CME)
Jun19 190426 2925.40 2942.00 2917.90 2941.50 +15.20 1,234 39,506 +385
Sep19 190426 2947.30 2947.30 2947.30 2947.30 +15.30 0 1 -2
Dec19 190426 2951.80 2951.80 2951.80 2951.80 +14.80 0 5 +0
Mar20 190426 2957.40 2957.40 2957.40 2957.40 +14.30      
Total Volume and Open Interest 1,234 39,512 +383
S & P 500 E-Mini(CME)
Jun19 190426 2923.75 2942.75 2917.25 2941.50 +15.25 1,125,250 2,618,456 -18,404
Sep19 190426 2929.00 2948.25 2923.50 2947.25 +15.25 1,212 36,105 +355
Dec19 190426 2936.25 2952.50 2929.00 2951.75 +14.75 11 6,661 -1
Mar20 190426 2957.50 2957.50 2940.00 2957.50 +14.50 78 3,744 +78
Total Volume and Open Interest 1,126,551 2,664,968 -17,972
NASDAQ 100 E-Mini(CME)
Jun19 190426 7799.25 7845.50 7755.50 7840.25 +41.75 387,633 217,168 +1,145
Sep19 190426 7826.75 7875.50 7788.00 7870.50 +41.75 293 1,268 +68
Dec19 190426 7860.00 7894.50 7819.25 7894.50 +41.75 4 27 +4
Total Volume and Open Interest 387,930 218,470 +1,217
S&P Midcap 400(CME) e-Mini
Jun19 190426 1955.30 1978.00 1950.80 1976.10 +18.70 10,244 64,802 -369
Sep19 190426 1979.70 1980.10 1956.90 1979.70 +17.70 0 110 +0
Dec19 190426 1983.60 1983.60 1983.60 1983.60 +17.80      
Total Volume and Open Interest 10,244 64,912 -369
Volatility Index(CBOE)
Apr19 190417 12.50 12.65 11.71 11.71 -0.87 75,039 50,245 -18,637
May19 190426 14.90 15.00 14.20 14.33 -0.50 85,059 242,045 -881
Jun19 190426 15.95 16.00 15.50 15.53 -0.45 53,570 96,510 +8,327
Jul19 190426 16.46 16.55 16.10 16.13 -0.35 22,896 42,645 +2,866
Total Volume and Open Interest 194,082 449,380 +8,166
S & P 600(CME)
Jun19 190426 973.20 973.20 973.20 973.20 +8.50      
Sep19 190426 973.80 973.80 973.80 973.80 +8.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190426 1576.40 1596.30 1572.50 1594.00 +15.00 108,586 430,549 +5,359
Sep19 190426 1580.50 1599.90 1577.60 1598.40 +15.40 5 313 +0
Dec19 190426 1600.40 1600.40 1600.40 1600.40 +15.20 0 1 +0
Total Volume and Open Interest 108,591 430,863 +5,359
Nikkei 225(CME)
Jun19 190426 22165 22380 22075 22345 +125 6,122 25,873 +231
Sep19 190426 22320 22325 22100 22320 +125 0 2 +0
Total Volume and Open Interest 6,122 25,875 +231
Nikkei 225(SGX)
Jun19 190426 22250 22260 22210 22250 -65 76,998 163,790 +2,963
Sep19 190426 22395 22395 22210 22210 -60 82 143 +39
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 190426 22260 22310 22060 22250 -100 761,447 473,060 +9,077
Sep19 190426 22205 22245 22010 22200 -80 11,595 11,300 +777
Dec19 190426 22030 22070 21835 22020 -100 491 1,901 +11
Total Volume and Open Interest 810,407 551,045 +11,867
Nikkei 225(JPX)
Jun19 190426 22260 22310 22060 22250 -100 52,536 289,516 +1,164
Sep19 190426 22200 22220 22010 22200 -80 309 5,474 -4
Dec19 190426 22000 22020 22000 22020 -100 0 36,094 +200
Total Volume and Open Interest 52,848 406,848 +1,312
Nikkei 225(CME) Yen
Jun19 190426 22155 22365 22065 22335 +135 30,186 61,795 +408
Sep19 190426 22270 22270 22025 22270 +130 2 14 +0
Dec19 190426 21965 21965 21965 21965 +155      
Total Volume and Open Interest 30,188 61,923 +408
Nikkei 225(CME) e-Mini Yen
Jun19 190426 22140 22340 22140 22340 +140 2 4 +0
Sep19 190426 22270 22270 22270 22270 +130      
Dec19 190426 21970 21970 21970 21970 +160      
Total Volume and Open Interest 2 4 +0
CAC 40(EURONEXT)
May19 190426 5517.0 5528.0 5499.0 5522.0 +16.0 71,867 336,703 +1,350
Jun19 190426 5454.0 5457.0 5433.5 5457.0 +16.5 305 112,257 -151
Jul19 190426 5449.0 5449.0 5449.0 5449.0 +16.0      
Total Volume and Open Interest 72,172 512,470 +1,199
Hang Seng Index(HKFE)
Apr19 190426 29540 29685 29412 29578 +63 301,520 100,014 -15,842
May19 190426 29336 29482 29208 29376 +65 65,816 43,670 +33,739
Jun19 190426 29228 29350 29100 29260 +72 478 14,029 +30
Total Volume and Open Interest 368,142 170,800 +18,065
DAX(EUREX)
Jun19 190426 12291.0 12350.0 12275.0 12344.5 +34.5 104,181 127,930 -331
Sep19 190426 12298.0 12331.0 12277.0 12331.0 +35.0 164 657 -22
Dec19 190426 12318.0 12318.0 12318.0 12318.0 +34.5 0 24 +0
Total Volume and Open Interest 104,345 128,611 -353
Mini-DAX(EUREX)
Jun19 190426 12295.0 12350.0 12275.0 12344.5 +34.5 42,258 16,793 -1,039
Sep19 190426 12274.0 12332.0 12274.0 12331.0 +35.0 120 259 -3
Dec19 190426 12279.0 12319.0 12270.0 12318.0 +34.5 17 62 -2
Total Volume and Open Interest 42,395 17,114 -1,044
DJ EuroSTOXX 50(EUREX)
Jun19 190426 3424 3439 3418 3435 +10 828,967 4,253,319 +51,572
Sep19 190426 3415 3425 3413 3424 +10 44 40,093 +5,005
Dec19 190426 3410 3410 3402 3409 +10 11 186,771 +4
Total Volume and Open Interest 829,022 4,494,249 +56,581
Swiss Market Index(EUREX)
Jun19 190426 9632 9662 9599 9643 +44 39,887 177,904 -5,462
Sep19 190426 9600 9611 9600 9611 +44 15 581 +24
Dec19 190426 9552 9590 9552 9590 +44 0 6 +0
Total Volume and Open Interest 39,902 178,491 -5,438
FT-SE 100(EURONEXT)
Jun19 190426 7389.00 7400.00 7351.00 7377.50 -6.00 85,710 698,160 -1,738
Sep19 190426 7307.50 7307.50 7307.50 7307.50 -6.00 4 2,231 +1
Dec19 190426 7269.50 7269.50 7269.50 7269.50 -6.00 0 1,002 +0
Total Volume and Open Interest 85,714 701,393 -1,737
SPI 200(SFE)
Jun19 190426 6369.0 6376.0 6344.0 6368.0 unch 45,961 369,176 +5,476
Sep19 190426 6299.0 6299.0 6299.0 6299.0 unch 14 2,842 +0
Dec19 190426 6280.0 6280.0 6280.0 6280.0 unch 0 2,037 +0
Total Volume and Open Interest 45,977 374,060 +948
FTSE MIB(ISE)
Jun19 190426 21290.00 21345.00 21160.00 21313.00 -12.00 20,628 112,272 -374
Sep19 190426 21140.00 21200.00 21040.00 21178.00 -12.00 63 958 +42
Dec19 190426 20910.00 21043.00 20910.00 21043.00 -12.00 5 73 +3
Total Volume and Open Interest 20,696 113,304 -329
KOSPI 200(KFE)
Jun19 190426 281.60 281.80 281.50 281.75 -1.50 250,813 323,841 +1,732
Sep19 190426 283.45 283.45 280.80 282.25 -1.50 487 9,077 +12
Dec19 190426 281.80 282.75 281.80 282.75 -1.65 4 28,460 +1
Total Volume and Open Interest 251,310 386,789 +1,739
GSCI(CME)
May19 190426 448.80 448.90 442.20 444.60 -7.30 8 13,536 +7
Jun19 190426 444.35 444.35 444.35 444.35 -7.30 0 60 +0
Jul19 190426 445.35 445.35 445.35 445.35 -7.30      
Total Volume and Open Interest 8 13,596 +7
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!