Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 29, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190429 854.75 859.50 847.25 847.50 -6.25 124,152 121,731 -25,700
Jul19 190429 868.25 873.00 860.50 860.75 -6.25 177,210 400,910 +13,750
Aug19 190429 875.00 879.00 866.50 866.75 -6.50 10,846 34,490 +2,013
Sep19 190429 879.75 883.75 871.50 871.50 -6.75 5,024 14,657 +0
Nov19 190429 889.00 893.50 880.50 880.75 -7.00 32,007 157,372 +358
Jan20 190429 900.25 903.50 891.00 891.25 -6.75 5,758 23,654 +1,319
Mar20 190429 908.25 911.50 899.25 899.25 -7.00 2,242 34,220 +410
May20 190429 916.75 919.75 907.25 907.75 -6.75 832 6,856 +58
Jul20 190429 926.75 929.25 916.75 917.25 -7.00 705 10,286 +224
Aug20 190429 929.25 929.25 919.50 919.50 -7.00 10 192 +10
Sep20 190429 918.25 918.25 918.25 918.25 -6.75 10 109 +10
Nov20 190429 931.00 934.00 921.75 921.75 -7.00 344 5,798 +70
Jan21 190429 928.75 928.75 928.75 928.75 -7.25 0 22 +0
Mar21 190429 940.00 940.00 934.00 934.00 -7.25 0 22 +0
Total Volume and Open Interest 359,143 810,462 -7,475
Soybean Meal(CBOT)
May19 190429 300.90 302.50 297.00 297.20 -2.70 58,999 33,551 -14,953
Jul19 190429 305.10 306.40 300.80 300.90 -2.80 94,791 224,392 +13,720
Aug19 190429 305.90 307.40 301.90 302.00 -2.80 10,088 31,822 +959
Sep19 190429 307.20 309.00 303.40 303.60 -2.70 10,210 26,566 +2,053
Oct19 190429 309.20 309.30 304.40 304.50 -2.60 4,989 19,596 -257
Dec19 190429 311.00 311.90 306.70 306.90 -2.50 22,669 70,982 +690
Jan20 190429 312.40 312.60 307.70 307.80 -2.50 4,654 12,848 +980
Mar20 190429 312.00 312.20 307.90 307.90 -2.60 2,126 16,642 +533
May20 190429 312.40 312.90 308.30 308.30 -2.70 1,836 10,827 +288
Jul20 190429 313.30 314.00 309.30 309.40 -2.70 1,072 4,885 +99
Total Volume and Open Interest 212,892 458,675 +5,068
Soybean Oil(CBOT)
May19 190429 27.57 27.96 27.42 27.88 +0.36 37,961 36,100 -5,692
Jul19 190429 27.83 28.29 27.74 28.19 +0.35 72,034 231,620 +11,421
Aug19 190429 28.03 28.43 27.89 28.33 +0.34 6,857 35,894 +473
Sep19 190429 28.17 28.59 28.07 28.48 +0.33 4,402 24,567 +189
Oct19 190429 28.30 28.72 28.22 28.62 +0.32 2,522 14,729 +262
Dec19 190429 28.63 29.04 28.53 28.92 +0.31 18,118 108,954 +2,749
Jan20 190429 28.89 29.29 28.81 29.19 +0.31 3,430 15,250 +1,054
Mar20 190429 29.21 29.62 29.15 29.51 +0.30 2,478 16,157 +1,018
May20 190429 29.58 29.97 29.51 29.85 +0.27 1,685 4,626 +508
Jul20 190429 29.96 30.29 29.85 30.21 +0.31 914 2,516 +293
Total Volume and Open Interest 150,946 494,040 +12,361
Canola(WCE)
May19 190429 439.6 441.2 436.8 438.1 -1.4 10,501 12,157 -10,444
Jul19 190429 446.4 448.6 443.5 444.9 -1.3 18,717 108,083 +4,782
Nov19 190429 461.5 461.6 457.5 458.9 -0.9 5,654 46,280 +1,229
Jan20 190429 468.4 468.4 464.6 466.2 -0.4 620 6,008 +138
Mar20 190429 473.8 474.3 470.9 472.8 unch 160 1,443 +7
Total Volume and Open Interest 35,690 174,526 -4,257
Corn(CBOT)
May19 190429 353.25 356.00 351.25 352.00 +0.75 236,880 238,363 -73,251
Jul19 190429 363.00 366.00 361.25 361.75 +0.50 326,054 839,437 +18,116
Sep19 190429 371.00 374.00 369.50 370.00 +0.50 67,840 229,494 +6,280
Dec19 190429 382.25 385.00 380.75 381.25 +0.50 84,145 309,128 +5,985
Mar20 190429 396.50 399.25 395.25 395.75 +0.25 13,636 91,544 +352
May20 190429 405.75 408.00 404.25 404.75 +0.25 3,433 15,869 +137
Jul20 190429 412.25 415.00 411.50 412.50 +0.50 7,523 41,391 +1,270
Sep20 190429 409.25 409.50 406.25 407.25 +0.75 273 6,270 +105
Dec20 190429 411.25 413.50 410.75 411.25 +0.50 3,210 34,601 +473
Mar21 190429 420.50 421.75 419.50 419.50 +0.25 17 538 +12
Total Volume and Open Interest 743,057 1,808,543 -40,490
Wheat(CBOT)
May19 190429 436.25 439.75 425.00 426.75 -8.25 37,526 36,085 -10,385
Jul19 190429 443.25 446.75 433.75 435.25 -7.25 65,264 267,328 +8,025
Sep19 190429 451.50 454.00 442.50 443.75 -6.50 15,058 85,014 -365
Dec19 190429 468.00 470.75 459.50 460.75 -6.50 6,304 63,662 +841
Mar20 190429 486.00 487.25 476.50 477.75 -6.00 4,353 15,872 +783
May20 190429 494.50 496.50 486.50 487.50 -5.50 587 5,382 -64
Total Volume and Open Interest 129,534 482,024 -1,106
Wheat(KCBT)
May19 190429 400.50 404.25 388.25 389.75 -10.00 22,949 25,182 -10,387
Jul19 190429 408.25 412.50 396.00 397.00 -10.50 36,747 195,019 +6,140
Sep19 190429 420.25 422.50 407.50 408.25 -9.75 7,883 58,250 +49
Dec19 190429 441.75 444.75 430.00 430.75 -9.00 4,399 38,894 +1,022
Mar20 190429 463.75 466.00 453.25 453.75 -8.00 1,323 8,572 +464
May20 190429 478.50 480.25 469.00 469.50 -6.50 554 3,524 +238
Jul20 190429 488.50 492.50 481.25 482.00 -6.25 446 3,880 +205
Total Volume and Open Interest 74,488 334,820 -2,172
Wheat(MGE)
May19 190429 498.25 503.25 490.25 490.75 -7.25 4,036 6,823 -1,703
Jul19 190429 512.25 519.00 506.75 507.50 -4.25 4,457 31,581 +783
Sep19 190429 520.00 528.25 516.75 517.25 -3.75 774 12,138 +88
Dec19 190429 537.75 539.75 532.25 532.50 -3.25 365 6,642 +49
Mar20 190429 554.00 554.25 547.50 547.50 -2.75 116 3,648 -25
May20 190429 558.00 559.00 557.00 557.00 -3.50 69 1,689 +4
Total Volume and Open Interest 9,897 63,084 -779
Oats(CBOT)
May19 190429 310.00 320.00 310.00 317.25 +8.50 327 781 -568
Jul19 190429 295.00 301.50 293.50 297.50 +2.75 657 4,248 +403
Sep19 190429 276.75 281.50 276.75 278.75 +2.00 28 108 +14
Dec19 190429 263.00 265.00 262.75 263.25 +0.25 46 929 -28
Total Volume and Open Interest 1,058 6,099 -179
Rough Rice(CBOT)
May19 190429 10.28 10.31 10.12 10.31 +0.12 607 1,289 -168
Jul19 190429 10.48 10.66 10.39 10.63 +0.18 576 6,314 +110
Sep19 190429 10.55 10.76 10.53 10.75 +0.19 0 108 +0
Nov19 190429 10.64 10.81 10.64 10.81 +0.20 0 29 +0
Total Volume and Open Interest 1,183 7,746 -58
Live Cattle(CME)
Apr19 190429 124.550 125.200 124.350 124.785 +0.235 2,985 1,664 -1,742
Jun19 190429 115.300 115.450 114.600 114.800 -0.250 48,525 176,818 -8,904
Aug19 190429 112.885 113.080 112.230 112.550 -0.100 26,177 113,148 -281
Oct19 190429 113.750 113.930 112.930 113.180 -0.250 12,995 87,147 -850
Dec19 190429 117.600 117.850 116.650 116.900 -0.580 7,900 37,288 +419
Feb20 190429 120.730 120.750 119.785 119.885 -0.500 2,133 9,968 +327
Total Volume and Open Interest 101,458 433,292 -10,890
Feeder Cattle(CME)
May19 190429 144.400 144.650 143.000 143.400 -0.550 3,040 8,925 -593
Aug19 190429 153.200 153.650 150.735 151.080 -1.770 7,991 26,568 +25
Sep19 190429 154.300 154.500 152.250 152.500 -1.350 4,055 7,094 -174
Oct19 190429 155.080 155.250 153.130 153.380 -1.105 1,882 6,448 -11
Nov19 190429 155.200 155.600 153.535 153.850 -1.030 798 2,149 +62
Jan20 190429 152.600 152.600 150.350 150.750 -1.435 218 1,734 +16
Mar20 190429 150.400 150.400 148.485 148.800 -1.650 66 380 +16
Total Volume and Open Interest 18,067 53,330 -647
Lean Hogs(CME)
May19 190429 86.500 86.800 84.500 84.785 -2.215 632 2,936 -87
Jun19 190429 88.750 89.135 87.035 88.050 -0.700 17,029 80,644 +939
Jul19 190429 93.430 93.650 91.430 92.550 -0.900 8,463 40,975 -333
Aug19 190429 94.480 94.730 92.285 93.285 -1.415 4,990 38,515 +15
Oct19 190429 88.230 88.385 86.330 87.200 -1.280 5,034 62,862 -239
Dec19 190429 84.135 84.600 82.450 83.535 -1.145 5,455 48,963 -71
Feb20 190429 85.500 86.180 84.000 85.035 -0.850 1,837 17,525 -8
Apr20 190429 86.150 87.650 85.450 86.830 -0.370 850 12,060 -59
Total Volume and Open Interest 45,014 311,449 +196
Class III Milk(CME)
Apr19 190429 15.96 15.97 15.96 15.97 unch 81 3,781 -8
May19 190429 16.31 16.31 16.19 16.21 -0.11 1,078 3,560 -109
Jun19 190429 16.41 16.41 16.30 16.37 -0.02 871 3,769 +184
Jul19 190429 16.53 16.56 16.49 16.52 -0.01 187 2,548 +61
Aug19 190429 16.75 16.81 16.75 16.77 +0.03 173 1,824 +45
Sep19 190429 16.94 16.96 16.94 16.96 +0.02 109 2,086 +46
Oct19 190429 16.90 16.93 16.89 16.93 +0.04 50 1,513 +18
Nov19 190429 16.82 16.83 16.80 16.83 +0.05 55 1,576 +27
Dec19 190429 16.59 16.60 16.59 16.59 -0.02 47 1,350 -3
Jan20 190429 16.32 16.32 16.32 16.32 +0.05 48 176 +28
Feb20 190429 16.25 16.25 16.25 16.25 unch 45 174 +26
Mar20 190429 16.24 16.26 16.24 16.26 +0.02 43 196 +25
Apr20 190429 16.26 16.26 16.26 16.26 unch 26 118 +15
Total Volume and Open Interest 2,963 23,214 +487
Cocoa(ICE)
May19 190429 2392 2392 2392 2392 +48 1 158 +0
Jul19 190429 2332 2386 2319 2383 +48 18,660 99,173 -3,610
Sep19 190429 2342 2392 2325 2389 +47 11,612 47,647 -2,638
Dec19 190429 2345 2397 2333 2394 +45 4,654 40,409 +220
Mar20 190429 2350 2397 2338 2395 +42 1,056 26,916 +6
May20 190429 2347 2400 2347 2400 +40 463 13,215 +4
Jul20 190429 2373 2408 2366 2408 +39 349 3,857 -107
Total Volume and Open Interest 37,029 238,069 -5,910
Coffee "C"(ICE)
May19 190429 91.75 91.80 90.80 91.35 -1.35 165 709 -197
Jul19 190429 93.70 93.80 91.80 92.65 -1.45 20,559 165,904 -672
Sep19 190429 96.25 96.25 94.30 95.00 -1.50 6,170 62,119 -118
Dec19 190429 99.95 99.95 98.00 98.60 -1.55 4,936 45,990 -805
Mar20 190429 103.55 103.55 101.60 102.15 -1.65 1,962 21,019 +71
May20 190429 105.75 105.75 103.90 104.40 -1.70 786 16,156 +157
Total Volume and Open Interest 36,090 329,235 -1,309
Orange Juice(ICE)
May19 190429 99.85 99.85 96.50 96.70 -3.10 825 1,922 -745
Jul19 190429 103.35 104.30 101.70 102.20 -1.35 1,124 15,162 +622
Sep19 190429 106.55 106.55 105.15 105.60 -1.05 40 1,956 +8
Nov19 190429 109.70 109.70 108.45 108.95 -0.85 11 989 +4
Jan20 190429 112.80 112.80 111.65 112.15 -0.70 0 350 +0
Mar20 190429 116.20 116.20 115.50 115.50 -0.70 0 215 +0
Total Volume and Open Interest 2,000 21,079 -111
Sugar #11(ICE)
May19 190429 12.30 12.30 11.60 11.63 -0.63 61,647 40,463 -18,205
Jul19 190429 12.63 12.64 12.30 12.33 -0.32 106,102 379,270 -3,969
Oct19 190429 12.98 12.99 12.67 12.69 -0.30 35,724 199,610 +645
Mar20 190429 13.88 13.90 13.65 13.68 -0.21 14,376 132,201 -459
May20 190429 13.94 13.98 13.77 13.81 -0.14 4,799 30,999 -549
Jul20 190429 13.98 14.05 13.85 13.90 -0.09 2,241 23,237 +374
Oct20 190429 14.10 14.17 14.00 14.06 -0.06 901 26,301 +158
Mar21 190429 14.60 14.66 14.56 14.59 -0.05 362 14,334 +118
Total Volume and Open Interest 226,536 851,305 -21,723
London Cocoa(LCE)
May19 190429 1878 1910 1875 1908 +32 3,644 41,452 -891
Jul19 190429 1762 1797 1756 1796 +33 9,854 48,562 +1,103
Sep19 190429 1731 1757 1721 1754 +23 4,820 41,289 -458
Dec19 190429 1727 1742 1715 1740 +16 3,410 60,585 -53
Mar20 190429 1727 1735 1714 1733 +12 1,068 40,302 +72
May20 190429 1725 1734 1717 1732 +9 489 19,433 +67
Jul20 190429 1724 1737 1722 1736 +9 709 11,580 +316
Total Volume and Open Interest 24,358 275,621 +302
London Sugar(LCE)
Aug19 190429 339.00 339.40 333.60 334.50 -5.50 8,720 52,186 -1,175
Oct19 190429 344.70 344.80 338.80 339.90 -5.60 2,316 20,906 +40
Dec19 190429 355.40 355.40 349.80 351.00 -5.50 607 12,277 -115
Mar20 190429 365.30 365.30 359.60 360.80 -5.80 83 7,312 +8
May20 190429 368.70 370.00 367.00 367.80 -5.00 5 1,598 +3
Total Volume and Open Interest 11,738 95,527 -1,232
Cotton(ICE)
May19 190429 76.07 76.15 76.07 76.13 -0.62 21 275 -69
Jul19 190429 77.70 78.09 76.85 76.95 -0.75 15,598 98,652 -611
Oct19 190429 76.14 76.14 75.56 75.56 -0.78 1 53 +0
Dec19 190429 76.27 76.66 75.57 75.62 -0.57 7,387 93,846 -280
Mar20 190429 76.64 76.96 76.04 76.07 -0.46 693 11,309 -134
May20 190429 76.72 76.76 76.00 76.00 -0.40 251 889 -3
Total Volume and Open Interest 24,413 211,834 -785
Lumber(CME)
May19 190429 347.4 348.4 339.3 340.0 -9.5 502 886 -197
Jul19 190429 350.6 350.9 341.6 342.7 -8.0 736 2,177 +104
Sep19 190429 352.3 352.3 346.1 347.3 -6.9 133 723 +42
Nov19 190429 345.1 345.1 345.1 345.1 -6.9 0 34 +0
Total Volume and Open Interest 1,371 3,823 -51
Crude Oil(NYM)
Jun19 190429 62.95 63.69 62.46 63.50 +0.20 603,001 459,817 -13,777
Jul19 190429 62.98 63.76 62.56 63.57 +0.19 116,587 229,928 +779
Aug19 190429 63.00 63.74 62.58 63.54 +0.18 67,383 144,151 +6,851
Sep19 190429 62.84 63.61 62.52 63.42 +0.19 50,871 185,080 +859
Oct19 190429 62.74 63.40 62.38 63.23 +0.19 25,063 112,743 +1,645
Nov19 190429 62.67 63.21 62.15 62.98 +0.18 15,352 89,325 +1,093
Dec19 190429 62.25 62.91 61.88 62.67 +0.18 56,617 219,503 +562
Jan20 190429 61.92 62.51 61.60 62.33 +0.19 4,656 60,901 -125
Feb20 190429 61.79 62.10 61.29 61.96 +0.18 3,000 39,664 +685
Mar20 190429 61.25 61.79 60.93 61.58 +0.17 7,864 42,435 -16
Apr20 190429 60.84 61.38 60.82 61.21 +0.15 1,265 25,719 -92
May20 190429 60.48 61.02 60.22 60.86 +0.16 1,684 28,817 +445
Jun20 190429 60.19 60.71 59.91 60.51 +0.14 19,220 98,153 +1,041
Jul20 190429 59.96 60.27 59.83 60.14 +0.14 1,753 28,260 +688
Aug20 190429 59.79 59.84 59.56 59.79 +0.13 983 15,702 +100
Sep20 190429 59.47 59.59 59.00 59.47 +0.14 3,405 32,214 +164
Total Volume and Open Interest 1,008,574 2,154,923 +4,327
e-miNY Crude Oil(NYM)
Jun19 190429 62.900 63.700 62.450 63.500 +0.200 11,644 1,609 +18
Jul19 190429 63.050 63.725 62.575 63.575 +0.200 151 349 +22
Aug19 190429 62.925 63.550 62.750 63.550 +0.200 15 113 +2
Sep19 190429 62.975 63.425 62.725 63.425 +0.200 3 125 +0
Oct19 190429 63.225 63.225 62.800 63.225 +0.175 0 32 +0
Nov19 190429 62.800 63.075 62.350 62.975 +0.175 12 67 +11
Dec19 190429 62.100 62.775 62.025 62.675 +0.175 21 171 +13
Jan20 190429 62.000 62.425 61.775 62.325 +0.175 1 55 +0
Feb20 190429 61.950 61.950 61.700 61.950 +0.175 0 21 +0
Mar20 190429 61.575 61.575 61.100 61.575 +0.175 0 45 +0
Total Volume and Open Interest 11,849 2,659 +64
NY Harbor ULSD(NYM)
May19 190429 204.35 207.07 202.96 205.49 +0.37 23,572 22,039 -13,077
Jun19 190429 204.44 207.05 203.01 205.39 +0.17 53,970 124,954 +3,569
Jul19 190429 204.77 207.48 203.55 205.85 +0.14 17,248 69,836 +1,601
Aug19 190429 205.23 208.15 204.31 206.54 +0.14 8,152 28,204 +1,079
Sep19 190429 206.99 209.09 205.39 207.55 +0.10 4,162 31,184 +47
Oct19 190429 207.67 209.98 206.72 208.53 +0.08 2,753 21,644 +115
Nov19 190429 207.45 210.59 207.45 209.26 +0.06 2,082 14,365 +355
Dec19 190429 208.83 211.27 207.86 209.77 +0.07 6,042 38,899 +645
Jan20 190429 210.33 211.42 208.13 210.14 +0.10 613 11,282 -133
Feb20 190429 210.11 211.11 208.11 209.83 +0.12 284 8,945 +51
Mar20 190429 208.97 210.08 208.68 208.98 +0.17 147 6,235 -11
Apr20 190429 207.47 208.47 207.05 207.50 +0.21 143 3,548 -32
May20 190429 206.57 207.61 206.44 206.44 +0.27 176 2,159 +65
Jun20 190429 205.66 206.98 203.89 205.72 +0.33 1,184 10,618 +508
Total Volume and Open Interest 121,537 410,640 -5,190
RBOB Gasoline(NYM)
May19 190429 209.75 210.05 207.42 208.28 -1.78 42,765 26,374 -11,493
Jun19 190429 204.47 204.93 202.06 202.94 -1.69 85,077 144,559 +3,478
Jul19 190429 201.03 201.88 198.92 199.96 -1.44 37,044 80,543 +1,080
Aug19 190429 196.78 198.71 195.63 196.92 -1.17 21,029 40,245 +1,287
Sep19 190429 193.98 195.31 192.35 193.62 -0.95 14,052 44,242 -74
Oct19 190429 179.08 180.51 178.00 179.08 -0.87 6,128 29,333 +523
Nov19 190429 175.84 177.04 174.67 175.88 -0.81 3,537 14,969 +97
Dec19 190429 173.32 174.82 172.23 173.61 -0.70 3,519 26,322 +719
Jan20 190429 172.37 174.06 171.66 173.02 -0.61 920 11,033 +466
Feb20 190429 172.71 174.54 172.71 173.45 -0.50 465 3,332 -35
Total Volume and Open Interest 215,475 429,009 -3,969
e-miNY RBOB Gasoline(NYM)
May19 190429 208.28 208.28 208.28 208.28 -1.78 1 1 +0
Jun19 190429 202.94 202.94 202.94 202.94 -1.69      
Jul19 190429 199.96 199.96 199.96 199.96 -1.44      
Aug19 190429 196.92 196.92 196.92 196.92 -1.17      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jun19 190429 2.578 2.598 2.546 2.593 +0.013 136,856 304,985 -1,583
Jul19 190429 2.629 2.646 2.600 2.640 +0.010 34,154 156,596 +120
Aug19 190429 2.650 2.668 2.625 2.663 +0.010 12,385 69,633 +675
Sep19 190429 2.643 2.660 2.620 2.656 +0.010 12,317 144,954 +531
Oct19 190429 2.670 2.690 2.652 2.687 +0.010 14,414 107,380 -847
Nov19 190429 2.746 2.763 2.726 2.760 +0.009 9,628 63,362 -209
Dec19 190429 2.901 2.915 2.883 2.912 +0.007 6,315 78,372 +1,061
Jan20 190429 2.980 2.997 2.966 2.994 +0.007 7,871 55,698 +127
Feb20 190429 2.924 2.947 2.917 2.945 +0.010 1,582 20,129 +182
Mar20 190429 2.820 2.831 2.802 2.828 +0.008 5,277 32,755 +632
Apr20 190429 2.551 2.562 2.539 2.558 +0.007 5,167 42,841 +122
May20 190429 2.521 2.525 2.504 2.521 +0.008 1,678 24,442 -466
Jun20 190429 2.549 2.560 2.535 2.554 +0.009 864 13,602 +44
Jul20 190429 2.580 2.594 2.577 2.590 +0.011 707 11,636 +40
Aug20 190429 2.589 2.602 2.580 2.600 +0.013 635 10,108 +378
Sep20 190429 2.565 2.589 2.565 2.586 +0.013 414 10,796 +254
Total Volume and Open Interest 305,446 1,227,428 -24,908
Brent Crude Oil(ICE)
Jun19 190429 71.56 72.50 71.06 72.04 -0.11 309,211 167,848 -65,394
Jul19 190429 71.09 72.00 70.63 71.54 -0.09 330,749 500,615 +20,900
Aug19 190429 70.70 71.36 70.07 70.92 -0.08 140,803 190,542 +2,635
Sep19 190429 70.05 70.81 69.59 70.39 -0.06 96,399 190,469 +2,900
Oct19 190429 69.51 70.31 69.12 69.91 -0.04 51,096 124,345 +3,431
Nov19 190429 69.19 69.92 68.77 69.54 -0.02 35,694 144,900 +2,842
Dec19 190429 68.81 69.53 68.42 69.17 +0.01 109,002 251,338 -3,637
Jan20 190429 68.45 69.15 68.13 68.81 +0.01 15,544 59,857 -2,896
Feb20 190429 68.28 68.82 67.86 68.47 +0.02 8,581 48,336 +57
Mar20 190429 68.06 68.44 67.45 68.15 +0.02 9,146 38,930 -887
Apr20 190429 67.84 67.84 67.84 67.84 +0.03 2,460 25,398 +315
May20 190429 67.15 67.53 67.15 67.53 +0.04 1,733 21,494 +176
Jun20 190429 66.90 67.54 66.61 67.21 +0.04 20,282 100,848 -115
Jul20 190429 66.92 66.92 66.92 66.92 +0.03 907 17,437 +163
Total Volume and Open Interest 1,161,998 2,280,594 -37,283
Gas Oil(ICE)
May19 190429 625.75 633.50 620.75 630.50 +7.25 54,356 103,643 +6,790
Jun19 190429 629.00 634.25 622.00 631.00 +6.75 87,367 173,363 +1,705
Jul19 190429 629.00 635.50 623.75 632.50 +6.25 57,410 108,738 +2,846
Aug19 190429 631.75 637.75 626.50 634.75 +6.00 24,097 63,522 +4,510
Sep19 190429 633.25 641.00 629.75 638.00 +6.00 13,326 72,263 -204
Oct19 190429 635.50 644.25 634.00 641.50 +6.00 7,549 70,115 +814
Nov19 190429 635.50 644.00 633.75 641.25 +6.00 2,218 32,803 +130
Dec19 190429 636.75 642.75 632.50 640.00 +6.00 25,263 117,968 -663
Jan20 190429 634.25 640.75 632.50 639.25 +6.00 1,488 29,779 +520
Feb20 190429 633.25 641.25 631.75 638.50 +6.25 744 24,950 -18
Total Volume and Open Interest 283,448 983,772 +18,192
Ethanol(CBOT)
May19 190429 1.347 1.347 1.332 1.336 -0.006 158 189 -57
Jun19 190429 1.340 1.350 1.336 1.340 -0.001 488 1,167 +31
Jul19 190429 1.356 1.356 1.344 1.347 +0.001 216 293 +156
Aug19 190429 1.349 1.351 1.349 1.349 +0.003 3 20 -1
Sep19 190429 1.310 1.348 1.310 1.348 +0.003 2 16 +0
Oct19 190429 1.346 1.346 1.346 1.346 +0.003 2 7 +1
Nov19 190429 1.346 1.346 1.346 1.346 +0.003      
Dec19 190429 1.372 1.372 1.372 1.372 +0.003 0 20 +0
Total Volume and Open Interest 869 1,712 +130
WTI Crude Oil(ICE)
Jun19 190429 62.95 63.68 62.47 63.50 +0.20 46,418 106,231 -3,090
Jul19 190429 63.03 63.75 62.57 63.57 +0.19 49,314 67,305 +2,521
Aug19 190429 63.02 63.73 62.59 63.54 +0.18 31,378 36,902 -2,075
Sep19 190429 62.83 63.62 62.50 63.42 +0.19 19,713 51,233 -14
Oct19 190429 62.76 63.37 62.40 63.23 +0.19 10,147 28,376 +1,522
Nov19 190429 62.53 63.03 62.14 62.98 +0.18 4,315 19,623 +25
Dec19 190429 62.27 62.86 61.88 62.67 +0.18 14,358 110,540 -462
Jan20 190429 62.24 62.35 62.24 62.33 +0.19 474 8,677 -35
Feb20 190429 61.80 61.99 61.80 61.96 +0.18 462 7,668 -90
Mar20 190429 61.58 61.58 61.58 61.58 +0.17 388 12,902 -9
Apr20 190429 61.21 61.21 61.21 61.21 +0.15 398 4,931 +16
May20 190429 60.86 60.86 60.86 60.86 +0.16 478 3,642 +5
Jun20 190429 60.36 60.51 60.36 60.51 +0.14 2,109 45,611 -43
Jul20 190429 60.14 60.14 60.14 60.14 +0.14 16 4,079 +7
Aug20 190429 59.79 59.79 59.79 59.79 +0.13 9 4,384 -2
Sep20 190429 59.47 59.47 59.47 59.47 +0.14 16 6,152 -7
Total Volume and Open Interest 185,084 620,322 -210
US Dollar Index(ICE)
Jun19 190429 97.750 97.840 97.545 97.580 -0.145 16,649 58,419 +1,217
Sep19 190429 97.220 97.275 97.035 97.040 -0.145 94 1,371 +2
Dec19 190429 96.680 96.680 96.520 96.520 -0.145 21 443 +4
Total Volume and Open Interest 16,768 60,291 +1,227
Australian Dollar(CME)
Jun19 190429 70.48 70.69 70.46 70.65 +0.17 95,491 159,786 +7,432
Sep19 190429 70.67 70.83 70.63 70.81 +0.17 124 1,113 +47
Dec19 190429 70.85 70.97 70.85 70.97 +0.17 3 210 +0
Total Volume and Open Interest 96,506 161,741 +7,397
British Pound(CME)
Jun19 190429 129.52 129.81 129.38 129.68 +0.09 92,169 159,088 +3,955
Sep19 190429 130.00 130.27 130.00 130.25 +0.09 14 786 -1
Dec19 190429 130.77 130.77 130.77 130.77 +0.09 0 390 +0
Total Volume and Open Interest 93,859 161,820 +3,933
Canadian Dollar(CME)
Jun19 190429 74.37 74.50 74.28 74.45 +0.07 64,060 150,771 -1,207
Sep19 190429 74.52 74.63 74.45 74.61 +0.08 14 4,144 +6
Dec19 190429 74.65 74.78 74.58 74.75 +0.07 119 2,310 +77
Mar20 190429 74.76 74.89 74.76 74.89 +0.08 24 344 +1
Total Volume and Open Interest 64,969 157,952 -1,133
Japanese Yen(CME)
Jun19 190429 89.91 89.94 89.66 89.81 -0.10 141,125 203,986 -7,442
Sep19 190429 90.55 90.55 90.33 90.46 -0.10 112 881 +68
Dec19 190429 91.10 91.10 91.10 91.10 -0.11 3 291 +3
Total Volume and Open Interest 144,358 206,823 -7,343
Swiss Franc(CME)
Jun19 190429 98.54 98.63 98.34 98.50 -0.09 22,528 95,857 +489
Sep19 190429 99.45 99.45 99.20 99.34 -0.09 93 99 -30
Dec19 190429 100.19 100.19 100.17 100.19 -0.09 0 24 +0
Total Volume and Open Interest 22,621 95,996 +459
EuroFX(CME)
Jun19 190429 111.93 112.34 111.91 112.29 +0.28 226,181 495,221 +2,461
Sep19 190429 112.81 113.20 112.78 113.15 +0.29 674 10,580 +219
Dec19 190429 113.62 113.99 113.60 113.98 +0.29 354 2,415 +35
Total Volume and Open Interest 228,805 511,041 +2,664
Mexican Peso(CME)
May19 190429 525.13 525.13 525.13 525.13 -1.88      
Jun19 190429 524.00 525.25 521.25 522.13 -1.88 63,589 257,080 -377
Total Volume and Open Interest 63,595 257,104 -377
Brazilian Real(CME)
May19 190429 254.45 254.95 253.45 253.80 -0.50 17,938 18,669 -11,815
Jun19 190429 253.60 254.35 252.80 253.10 -0.55 15,500 18,182 +13,452
Jul19 190429 253.15 253.50 252.40 252.60 -0.50 0 68 +0
Aug19 190429 252.00 252.75 252.00 252.00 -0.45      
Total Volume and Open Interest 33,438 36,919 +1,637
30-Year T-Bonds(CBOT)
Jun19 190429 147~200 147~210 146~270 146~310 -0~200 182,544 943,212 -880
Sep19 190429 146~300 147~000 146~070 146~100 -0~200 38 1,196 +13
Dec19 190429 145~170 145~170 145~170 145~170 -0~200 0 2 +0
Total Volume and Open Interest 182,582 944,410 -867
10-Year T-Notes(CBOT)
Jun19 190429 123~215 123~225 123~125 123~140 -0~075 1,141,463 4,009,094 +9,270
Sep19 190429 123~285 123~290 123~195 123~205 -0~080 6,668 28,574 +3,136
Dec19 190429 123~205 123~205 123~205 123~205 -0~080      
Total Volume and Open Interest 1,148,131 4,037,668 +12,406
5-Year T-Notes(CBOT)
Jun19 190429 115~192 115~196 115~144 115~154 -0~034 607,960 4,565,251 +18,451
Sep19 190429 115~214 115~230 115~176 115~184 -0~036 16,708 167,363 +8,304
Dec19 190429 115~184 115~184 115~184 115~184 -0~036      
Total Volume and Open Interest 624,668 4,732,614 +26,755
2 Year T-Notes(CBOT)
Jun19 190429 106~152 106~153 106~136 106~144 -0~004 438,447 3,542,636 +12,380
Sep19 190429 106~211 106~211 106~194 106~201 -0~005 30,172 275,086 +16,994
Dec19 190429 106~201 106~201 106~201 106~201 -0~005      
Total Volume and Open Interest 468,619 3,817,722 +29,374
Eurodollars(CME)
Jun19 190429 97.450 97.455 97.440 97.450 +0.005 172,309 1,351,304 +8,828
Sep19 190429 97.530 97.530 97.515 97.525 -0.005 276,953 1,417,563 +3,618
Dec19 190429 97.550 97.555 97.530 97.545 -0.005 246,674 1,745,279 +12,931
Mar20 190429 97.660 97.665 97.635 97.650 -0.005 337,785 1,199,770 +71,958
Jun20 190429 97.750 97.755 97.715 97.735 -0.005 266,140 1,126,054 +2,378
Sep20 190429 97.820 97.820 97.785 97.800 -0.010 250,181 933,961 +1,617
Dec20 190429 97.835 97.840 97.800 97.810 -0.015 172,952 1,073,794 -28
Mar21 190429 97.860 97.865 97.830 97.840 -0.015 161,143 635,934 +17,572
Jun21 190429 97.855 97.855 97.815 97.825 -0.020 94,409 564,292 +6,510
Sep21 190429 97.845 97.850 97.805 97.815 -0.025 80,083 461,992 +4,960
Dec21 190429 97.820 97.820 97.780 97.785 -0.030 66,655 532,490 +2,640
Mar22 190429 97.795 97.800 97.755 97.760 -0.035 59,936 375,259 -1,517
Jun22 190429 97.765 97.765 97.720 97.725 -0.035 40,721 298,966 +5,169
Sep22 190429 97.730 97.730 97.690 97.695 -0.035 32,160 205,415 +4,546
Dec22 190429 97.695 97.695 97.655 97.660 -0.035 23,506 177,779 +1,260
Mar23 190429 97.665 97.665 97.625 97.625 -0.040 24,132 101,546 +346
Jun23 190429 97.625 97.625 97.590 97.590 -0.040 20,470 74,623 -9
Sep23 190429 97.590 97.590 97.550 97.555 -0.035 15,017 84,986 +331
Total Volume and Open Interest 2,428,153 12,887,861 +151,962
Ultra T-Bond(CBOT)
Jun19 190429 164~23 164~25 163~14 163~19 -1~03 107,626 1,153,810 -7,169
Sep19 190429 164~05 164~05 164~02 164~05 -1~04 4,592 36,726 +4,514
Dec19 190429 164~17 164~17 164~17 164~17 -1~04      
Total Volume and Open Interest 112,218 1,190,536 -2,655
Ultra 10-Yr T-Note(CBOT)
Jun19 190429 131~275 131~275 131~130 131~155 -0~105 120,456 756,874 -1,228
Sep19 190429 132~005 132~005 132~005 132~005 -0~105 0 1 +0
Dec19 190429 132~005 132~005 132~005 132~005 -0~105      
Total Volume and Open Interest 120,456 756,875 -1,228
30 Day Federal Funds(CBOT)
Apr19 190429 97.577 97.577 97.575 97.575 unch 14,848 237,346 +861
May19 190429 97.582 97.585 97.580 97.582 +0.002 33,755 232,340 +232
Jun19 190429 97.600 97.605 97.595 97.600 unch 13,996 118,092 +4,143
Jul19 190429 97.630 97.630 97.620 97.630 unch 87,691 225,593 +6,984
Aug19 190429 97.665 97.665 97.655 97.660 -0.005 55,974 197,723 +18,416
Sep19 190429 97.690 97.690 97.680 97.685 -0.005 6,428 56,332 -13
Total Volume and Open Interest 343,679 1,981,313 +43,843
Japanese Govt Bonds(SGX)
Jun19 190429 152.80 152.85 152.79 152.83 +0.25 910 17,349 -61
Sep19 190429 152.82 152.82 152.82 152.82 +0.25      
Dec19 190429 152.82 152.82 152.82 152.82 +0.25      
Total Volume and Open Interest 910 17,349 -61
Euro-Buxl(EUREX)
Jun19 190429 189.90 189.90 188.28 189.14 -0.68 31,555 237,680 -688
Sep19 190429 187.32 187.64 187.32 187.64 -0.68 2 3,777 +0
Dec19 190429 186.64 186.64 186.64 186.64 -0.68      
Total Volume and Open Interest 31,557 241,457 -688
Euro-Bund(EUREX)
Jun19 190429 165.80 165.84 165.33 165.55 -0.27 533,568 1,872,790 +8,693
Sep19 190429 167.98 167.98 167.53 167.71 -0.28 2,342 63,927 +4,253
Dec19 190429 165.48 165.48 165.48 165.48 -0.27      
Total Volume and Open Interest 535,910 1,936,717 +12,946
Euro-Bobl(EUREX)
Jun19 190429 133.09 133.09 132.92 133.00 -0.08 348,574 1,356,617 +40,045
Sep19 190429 132.88 132.91 132.88 132.91 -0.08 66 6,865 -55
Dec19 190429 133.37 133.37 133.37 133.37 -0.08      
Total Volume and Open Interest 348,640 1,363,482 +39,990
Euro-Schatz(EUREX)
Jun19 190429 111.94 111.94 111.91 111.93 -0.02 223,812 1,830,880 +70,778
Sep19 190429 111.89 111.89 111.89 111.89 -0.03 12 8,428 +99
Dec19 190429 111.03 111.03 111.03 111.03 -0.03      
Total Volume and Open Interest 223,824 1,839,308 +70,877
3-Mth Euribor(EUREX)
Jun19 190429 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190429 100.310 100.310 100.310 100.310 unch 0 1,945 +0
Dec19 190429 100.310 100.310 100.310 100.310 unch 0 1,698 +0
Total Volume and Open Interest 0 9,273 +22
Long Gilt(LIFFE)
Jun19 190429 127~20 127~23 127~16 127~21 -0~03 140,765 638,475 -498
Sep19 190429 126~24 126~24 126~24 126~24 -0~03 6 55 -3
Total Volume and Open Interest 140,771 638,530 -501
3-Mth Short Sterling(LIFFE)
Jun19 190429 99.15 99.15 99.14 99.14 -0.01 58,748 456,890 +2,266
Sep19 190429 99.11 99.11 99.11 99.11 -0.01 93,412 538,024 -13,244
Dec19 190429 99.07 99.08 99.07 99.07 -0.01 61,843 630,433 +5,111
Mar20 190429 99.07 99.07 99.05 99.06 -0.01 58,463 396,718 -5,011
Jun20 190429 99.05 99.05 99.03 99.04 -0.01 50,713 416,695 +946
Sep20 190429 99.00 99.00 98.99 99.00 -0.01 81,002 329,425 +7,788
Total Volume and Open Interest 681,163 3,616,192 -6,956
3-Mth Euribor(LIFFE)
Jun19 190429 100.310 100.310 100.305 100.310 unch 61,683 541,742 -10,769
Sep19 190429 100.315 100.315 100.310 100.310 unch 35,831 656,624 +1,858
Dec19 190429 100.310 100.315 100.305 100.310 unch 40,092 683,862 -2,381
Total Volume and Open Interest 565,067 4,755,084 -12,541
3-Mth Aus T-Bills(SFE)
Jun19 190429 98.52 98.52 98.49 98.50 -0.02 83,720 213,264 +7,961
Sep19 190429 98.62 98.63 98.61 98.62 -0.01 93,605 339,485 +17,948
Dec19 190429 98.66 98.67 98.65 98.66 unch 78,538 326,155 +7,314
Mar20 190429 98.69 98.70 98.67 98.68 -0.01 46,844 244,290 -4,577
Jun20 190429 98.69 98.70 98.68 98.69 -0.01 21,431 183,181 -2,501
Sep20 190429 98.69 98.70 98.67 98.68 -0.01 17,995 122,091 +741
Dec20 190429 98.67 98.67 98.65 98.65 -0.02 11,209 81,617 +1,233
Mar21 190429 98.64 98.65 98.63 98.63 -0.02 4,165 40,387 +171
Jun21 190429 98.61 98.61 98.59 98.59 -0.02 106 3,505 +0
Sep21 190429 98.54 98.54 98.54 98.54 -0.02 2 1,327 +0
Total Volume and Open Interest 357,781 1,558,174 +28,312
10-Year Aus T-Bonds(SFE)
Jun19 190429 98.22 98.22 98.19 98.20 -0.01 179,561 1,284,153 +6,348
Sep19 190429 98.23 98.23 98.21 98.21 -0.01 0 27 +0
Total Volume and Open Interest 179,561 1,284,180 +6,348
3-Year Aus T-Bonds(SFE)
Jun19 190429 98.74 98.75 98.72 98.73 -0.00 339,213 1,404,462 +56,740
Sep19 190429 98.79 98.79 98.79 98.79 -0.00 0 200 +0
Total Volume and Open Interest 339,213 1,404,662 +56,740
Gold(CMX)
Jun19 190429 1289.0 1289.1 1279.9 1281.5 -7.3 237,154 306,310 -7,577
Aug19 190429 1294.7 1294.7 1285.9 1287.5 -7.3 3,604 60,128 +690
Oct19 190429 1300.5 1300.5 1292.6 1293.4 -7.5 287 5,030 +14
Dec19 190429 1306.4 1306.4 1298.0 1299.4 -7.4 1,418 39,829 +754
Feb20 190429 1306.7 1309.7 1303.9 1305.4 -7.4 77 11,703 +14
Apr20 190429 1311.0 1311.0 1311.0 1311.0 -7.6 1 6,699 +0
Jun20 190429 1316.6 1316.6 1316.6 1316.6 -7.6 0 2,365 +0
Aug20 190429 1321.8 1321.8 1321.8 1321.8 -7.6 0 105 +0
Oct20 190429 1326.6 1326.6 1326.6 1326.6 -7.6 0 9 +0
Dec20 190429 1331.6 1331.6 1331.6 1331.6 -7.6 0 1,251 +0
Feb21 190429 1336.3 1336.3 1336.3 1336.3 -7.6      
Total Volume and Open Interest 243,615 435,049 -6,810
Silver(CMX)
May19 190429 1503.0 1503.5 1482.0 1484.4 -16.1 68,611 33,226 -11,387
Jul19 190429 1511.5 1511.5 1490.5 1493.3 -15.5 34,199 135,402 +8,460
Sep19 190429 1519.5 1519.5 1499.5 1501.9 -15.5 2,449 14,257 +1,061
Dec19 190429 1525.5 1530.5 1512.0 1514.5 -15.8 1,372 25,047 +373
Mar20 190429 1534.5 1535.5 1524.5 1527.0 -16.0 304 2,608 +96
May20 190429 1534.5 1534.5 1534.5 1534.5 -16.6 12 1,033 +11
Jul20 190429 1542.1 1542.1 1542.1 1542.1 -16.6 1 437 +1
Total Volume and Open Interest 107,197 212,944 -1,318
Platinum(NYMEX)
Jul19 190429 903.5 905.3 891.8 901.3 -2.3 14,952 69,090 -235
Oct19 190429 909.4 909.7 897.4 906.9 -2.4 134 5,266 +45
Jan20 190429 915.0 915.0 907.5 912.4 -2.3 0 550 +0
Apr20 190429 917.1 917.1 917.1 917.1 -2.3 0 11 +0
Total Volume and Open Interest 15,096 74,955 -191
Palladium(NYMEX)
Jun19 190429 1455.80 1457.20 1353.70 1362.00 -85.20 2,632 18,536 -15
Sep19 190429 1448.40 1453.10 1352.90 1358.80 -85.30 364 2,979 +200
Dec19 190429 1422.00 1422.00 1351.10 1352.30 -85.10 26 1,229 +22
Total Volume and Open Interest 3,022 22,744 +207
Copper(CMX)
May19 190429 288.85 290.10 286.55 289.50 +0.85 82,790 26,348 -12,144
Jul19 190429 289.35 290.70 287.30 289.70 +0.30 62,002 123,826 +8,819
Sep19 190429 290.60 291.50 288.20 290.60 +0.25 9,219 43,297 +2,053
Dec19 190429 290.75 292.65 289.40 291.85 +0.30 4,028 42,391 +373
Mar20 190429 291.00 293.70 290.45 292.85 +0.40 288 6,837 +4
Total Volume and Open Interest 159,613 255,177 -829
E-mini DJIA Index(CBOT)
Jun19 190429 26500 26584 26484 26548 +31 189,570 78,182 -1,500
Sep19 190429 26528 26600 26507 26568 +38 68 515 -5
Dec19 190429 26579 26579 26527 26579 +31 8 26 +1
Mar20 190429 26610 26610 26610 26610 +31 0 2 +0
Total Volume and Open Interest 189,646 78,725 -1,504
S & P 500(CME)
Jun19 190429 2943.00 2951.00 2938.40 2942.90 +1.40 2,374 39,897 +391
Sep19 190429 2955.00 2955.00 2948.80 2948.80 +1.50 0 1 +0
Dec19 190429 2953.70 2953.70 2953.70 2953.70 +1.90 0 5 +0
Mar20 190429 2959.90 2959.90 2959.90 2959.90 +2.50      
Total Volume and Open Interest 2,374 39,903 +391
S & P 500 E-Mini(CME)
Jun19 190429 2939.25 2951.50 2937.75 2943.00 +1.50 1,376,185 2,615,681 -2,775
Sep19 190429 2946.25 2957.00 2944.00 2948.75 +1.50 2,211 37,015 +910
Dec19 190429 2950.75 2961.25 2949.50 2953.75 +2.00 84 9,553 +2,892
Mar20 190429 2964.00 2964.00 2958.75 2960.00 +2.50 1 3,745 +1
Total Volume and Open Interest 1,378,481 2,665,996 +1,028
NASDAQ 100 E-Mini(CME)
Jun19 190429 7837.25 7867.75 7805.50 7813.75 -26.50 488,329 217,438 +270
Sep19 190429 7863.25 7897.50 7836.75 7844.00 -26.50 448 1,291 +23
Dec19 190429 7907.00 7916.50 7870.75 7870.75 -23.75 2 27 +0
Total Volume and Open Interest 488,781 218,765 +295
S&P Midcap 400(CME) e-Mini
Jun19 190429 1976.10 1982.90 1973.30 1976.90 +0.80 9,675 64,375 -427
Sep19 190429 1979.80 1985.30 1977.40 1980.70 +1.00 0 110 +0
Dec19 190429 1984.10 1984.10 1984.10 1984.10 +0.50      
Total Volume and Open Interest 9,675 64,485 -427
Volatility Index(CBOE)
Apr19 190417 12.50 12.65 11.71 11.71 -0.87 75,039 50,245 -18,637
May19 190429 14.35 14.60 14.20 14.53 +0.20 107,094 220,651 -21,394
Jun19 190429 15.70 15.75 15.45 15.73 +0.20 67,032 102,191 +5,681
Jul19 190429 16.21 16.32 16.06 16.23 +0.10 26,155 42,299 -346
Total Volume and Open Interest 237,120 431,624 -17,756
S & P 600(CME)
Jun19 190429 977.50 977.50 977.50 977.50 +4.30      
Sep19 190429 978.10 978.10 978.10 978.10 +4.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190429 1592.70 1607.60 1592.70 1602.20 +8.20 122,968 429,029 -1,520
Sep19 190429 1600.00 1611.00 1598.00 1606.50 +8.10 8 314 +1
Dec19 190429 1608.50 1608.50 1608.50 1608.50 +8.10 0 1 +0
Total Volume and Open Interest 122,976 429,344 -1,519
Nikkei 225(CME)
Jun19 190429 22365 22470 22345 22405 +60 9,128 25,631 -242
Sep19 190429 22380 22425 22380 22380 +60 0 2 +0
Total Volume and Open Interest 9,128 25,633 -242
Nikkei 225(SGX)
Jun19 190429 22250 22455 22210 22410 +160 75,685 165,441 +1,651
Sep19 190429 22190 22370 22190 22370 +160 3 144 +1
Dec19 190429 22215 22215 22215 22215 +105 0 4,622 +0
Total Volume and Open Interest 77,271 187,707 +2,902
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 190429 22355 22455 22335 22390 +55 31,394 62,078 +283
Sep19 190429 22325 22380 22325 22325 +55 0 14 +0
Dec19 190429 22025 22025 22025 22025 +60      
Total Volume and Open Interest 31,394 62,206 +283
Nikkei 225(CME) e-Mini Yen
Jun19 190429 22370 22430 22370 22390 +50 2 3 -1
Sep19 190429 22330 22330 22330 22330 +60      
Dec19 190429 22030 22030 22030 22030 +60      
Total Volume and Open Interest 2 3 -1
CAC 40(EURONEXT)
May19 190429 5530.0 5547.0 5498.5 5534.0 +12.0 58,834 340,966 +4,263
Jun19 190429 5461.5 5474.5 5434.5 5469.0 +12.0 2,244 114,425 +2,168
Jul19 190429 5461.0 5461.0 5461.0 5461.0 +12.0      
Total Volume and Open Interest 61,078 518,901 +6,431
Hang Seng Index(HKFE)
Apr19 190429 29570 29835 29547 29817 +239 283,968 64,378 -35,636
May19 190429 29360 29720 29347 29679 +303 74,069 87,495 +43,825
Jun19 190429 29247 29603 29247 29560 +300 1,128 14,078 +49
Total Volume and Open Interest 359,220 179,034 +8,234
DAX(EUREX)
Jun19 190429 12335.0 12396.5 12283.5 12342.0 -2.5 95,952 124,748 -3,182
Sep19 190429 12334.0 12370.5 12276.5 12328.0 -3.0 48 658 +1
Dec19 190429 12316.0 12316.0 12313.5 12313.5 -4.5 0 24 +0
Total Volume and Open Interest 96,000 125,430 -3,181
Mini-DAX(EUREX)
Jun19 190429 12347.0 12397.0 12284.0 12342.0 -2.5 35,069 17,240 +447
Sep19 190429 12331.0 12375.0 12279.0 12328.0 -3.0 67 258 -1
Dec19 190429 12328.0 12328.0 12270.0 12313.5 -4.5 10 61 -1
Total Volume and Open Interest 35,146 17,559 +445
DJ EuroSTOXX 50(EUREX)
Jun19 190429 3436 3450 3420 3440 +5 930,459 4,219,322 -33,997
Sep19 190429 3437 3438 3410 3429 +5 5,078 38,858 -1,235
Dec19 190429 3407 3413 3407 3413 +4 5 186,780 +9
Total Volume and Open Interest 935,542 4,459,026 -35,223
Swiss Market Index(EUREX)
Jun19 190429 9655 9683 9624 9674 +31 34,018 175,568 -2,336
Sep19 190429 9645 9645 9642 9642 +31 28 593 +12
Dec19 190429 9621 9621 9621 9621 +31 0 14 +8
Total Volume and Open Interest 34,046 176,175 -2,316
FT-SE 100(EURONEXT)
Jun19 190429 7394.50 7412.50 7356.50 7393.00 +15.50 92,056 701,460 +3,300
Sep19 190429 7323.00 7323.00 7323.00 7323.00 +15.50 1,354 3,331 +1,100
Dec19 190429 7285.00 7285.00 7285.00 7285.00 +15.50 0 1,002 +0
Total Volume and Open Interest 93,410 705,793 +4,400
SPI 200(SFE)
Jun19 190429 6366.0 6370.0 6324.0 6342.0 -26.0 54,243 372,958 +3,782
Sep19 190429 6274.0 6274.0 6274.0 6274.0 -25.0 0 2,842 +0
Dec19 190429 6255.0 6255.0 6255.0 6255.0 -25.0 0 2,037 +0
Total Volume and Open Interest 54,264 377,862 +3,802
FTSE MIB(ISE)
Jun19 190429 21320.00 21425.00 21220.00 21362.00 +49.00 16,118 113,360 +1,088
Sep19 190429 21210.00 21280.00 21110.00 21227.00 +49.00 29 975 +17
Dec19 190429 21140.00 21140.00 21092.00 21092.00 +49.00 0 73 +0
Total Volume and Open Interest 16,147 114,409 +1,105
KOSPI 200(KFE)
Jun19 190429 287.65 287.80 287.30 287.65 +5.90 174,029 321,034 -2,807
Sep19 190429 287.75 288.10 287.75 288.10 +5.85 209 9,121 +44
Dec19 190429 288.80 288.80 288.80 288.80 +6.05 0 28,460 +0
Total Volume and Open Interest 174,238 384,026 -2,763
GSCI(CME)
May19 190429 441.90 446.15 441.90 444.90 +0.30 5 13,535 -1
Jun19 190429 444.65 444.65 444.25 444.65 +0.30 0 60 +0
Jul19 190429 445.65 445.65 445.65 445.65 +0.30      
Total Volume and Open Interest 5 13,595 -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

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