Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 30, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190430 848.00 851.25 838.50 841.25 -6.25 142,904 40,784 -80,947
Jul19 190430 861.25 864.50 851.25 854.00 -6.75 178,068 406,187 +5,277
Aug19 190430 867.00 870.50 857.50 860.00 -6.75 11,398 35,547 +1,057
Sep19 190430 872.50 875.25 862.50 865.25 -6.25 3,370 15,002 +345
Nov19 190430 881.25 884.50 872.25 874.75 -6.00 25,039 159,973 +2,601
Jan20 190430 891.50 895.00 883.00 885.25 -6.00 3,159 24,439 +785
Mar20 190430 899.75 902.75 891.50 893.75 -5.50 1,481 34,194 -26
May20 190430 909.00 911.00 900.25 902.50 -5.25 435 6,921 +65
Jul20 190430 917.50 920.50 910.25 912.50 -4.75 528 10,376 +90
Aug20 190430 919.50 919.50 913.75 915.00 -4.50 77 237 +45
Sep20 190430 919.50 919.50 913.25 913.75 -4.50 22 109 +0
Nov20 190430 923.25 924.50 915.50 917.00 -4.75 436 5,787 -11
Jan21 190430 924.00 924.00 924.00 924.00 -4.75 0 22 +0
Mar21 190430 929.00 929.00 929.00 929.00 -5.00 0 22 +0
Total Volume and Open Interest 366,943 739,758 -70,704
Soybean Meal(CBOT)
May19 190430 297.40 297.80 295.20 296.00 -1.20 57,677 19,583 -13,968
Jul19 190430 301.40 301.90 299.30 300.10 -0.80 90,176 234,605 +10,213
Aug19 190430 302.60 303.20 300.60 301.50 -0.50 7,788 32,365 +543
Sep19 190430 304.40 304.90 302.30 303.20 -0.40 5,777 27,063 +497
Oct19 190430 305.00 305.90 303.30 304.20 -0.30 3,759 20,236 +640
Dec19 190430 307.40 308.40 305.80 306.70 -0.20 20,295 71,632 +650
Jan20 190430 308.20 309.20 306.50 307.50 -0.30 4,029 13,013 +165
Mar20 190430 308.80 309.60 306.70 307.90 unch 1,777 16,953 +311
May20 190430 309.40 310.30 307.70 308.70 +0.40 772 10,986 +159
Jul20 190430 310.40 311.50 308.80 309.80 +0.40 880 4,951 +66
Total Volume and Open Interest 194,058 458,457 -218
Soybean Oil(CBOT)
May19 190430 27.87 28.02 27.55 27.58 -0.30 57,583 17,411 -18,689
Jul19 190430 28.19 28.32 27.83 27.88 -0.31 98,725 241,997 +10,377
Aug19 190430 28.32 28.46 27.97 28.02 -0.31 9,490 35,195 -699
Sep19 190430 28.48 28.61 28.12 28.17 -0.31 5,559 25,676 +1,109
Oct19 190430 28.60 28.73 28.25 28.30 -0.32 1,858 15,294 +565
Dec19 190430 28.92 29.05 28.55 28.61 -0.31 17,307 110,309 +1,355
Jan20 190430 29.16 29.30 28.81 28.85 -0.34 6,508 17,885 +2,635
Mar20 190430 29.46 29.59 29.11 29.16 -0.35 5,612 18,223 +2,066
May20 190430 29.82 29.93 29.45 29.51 -0.34 3,407 6,291 +1,665
Jul20 190430 30.23 30.28 29.81 29.85 -0.36 1,400 3,145 +629
Total Volume and Open Interest 208,016 495,332 +1,292
Canola(WCE)
May19 190430 439.0 439.0 437.2 437.2 -0.9 9,604 4,667 -7,490
Jul19 190430 445.0 446.5 441.0 441.2 -3.7 15,461 106,917 -1,166
Nov19 190430 459.2 461.0 455.3 455.5 -3.4 6,170 49,464 +3,184
Jan20 190430 468.2 468.2 462.6 462.6 -3.6 426 6,226 +218
Mar20 190430 474.9 474.9 469.0 469.0 -3.8 81 1,445 +2
Total Volume and Open Interest 31,875 169,338 -5,188
Corn(CBOT)
May19 190430 352.25 354.00 349.25 353.25 +1.25 166,752 109,540 -128,823
Jul19 190430 361.25 363.25 358.50 362.50 +0.75 248,160 840,724 +1,287
Sep19 190430 370.00 371.25 366.75 370.50 +0.50 30,589 230,502 +1,008
Dec19 190430 380.75 382.25 377.75 381.00 -0.25 50,421 311,627 +2,499
Mar20 190430 395.00 396.75 392.75 396.00 +0.25 6,479 91,766 +222
May20 190430 403.50 405.50 401.50 404.50 -0.25 2,984 16,380 +511
Jul20 190430 411.25 412.75 408.75 412.00 -0.50 5,912 43,003 +1,612
Sep20 190430 406.75 407.75 404.25 407.25 unch 270 6,406 +136
Dec20 190430 410.50 412.00 408.50 411.25 unch 3,564 34,836 +235
Mar21 190430 418.75 419.50 417.00 419.50 unch 178 672 +134
Total Volume and Open Interest 515,347 1,687,388 -121,155
Wheat(CBOT)
May19 190430 424.00 426.00 416.25 418.50 -8.25 31,927 16,104 -19,981
Jul19 190430 434.25 435.50 426.00 428.75 -6.50 53,347 273,692 +6,364
Sep19 190430 442.50 444.25 435.25 437.75 -6.00 12,329 85,761 +747
Dec19 190430 460.00 461.75 452.75 455.00 -5.75 5,648 64,628 +966
Mar20 190430 477.00 478.50 470.25 472.25 -5.50 4,102 17,620 +1,748
May20 190430 487.00 488.50 480.25 482.75 -4.75 374 5,442 +60
Total Volume and Open Interest 108,135 472,004 -10,020
Wheat(KCBT)
May19 190430 389.50 391.50 383.50 386.25 -3.50 26,203 11,067 -14,115
Jul19 190430 396.75 399.25 390.50 394.00 -3.00 36,311 200,407 +5,388
Sep19 190430 408.25 410.50 402.25 405.50 -2.75 10,841 58,859 +609
Dec19 190430 430.25 433.00 425.25 428.00 -2.75 5,738 39,856 +962
Mar20 190430 453.00 456.00 448.25 451.00 -2.75 1,584 9,468 +896
May20 190430 469.25 471.50 463.75 466.50 -3.00 681 3,940 +416
Jul20 190430 482.00 484.00 476.25 478.75 -3.25 228 4,032 +152
Total Volume and Open Interest 81,622 329,128 -5,692
Wheat(MGE)
May19 190430 489.75 494.50 489.75 490.25 -0.50 5,439 4,224 -2,599
Jul19 190430 507.00 512.25 506.00 507.00 -0.50 6,310 31,435 -146
Sep19 190430 517.75 521.25 515.00 516.25 -1.00 1,297 12,451 +313
Dec19 190430 531.75 535.00 530.25 531.50 -1.00 291 6,701 +59
Mar20 190430 546.25 550.50 546.00 546.50 -1.00 256 3,683 +35
May20 190430 559.25 559.25 555.75 556.75 -0.25 148 1,714 +25
Total Volume and Open Interest 13,794 60,785 -2,299
Oats(CBOT)
May19 190430 306.25 312.00 305.00 305.00 -12.25 335 546 -235
Jul19 190430 295.50 296.50 287.50 288.25 -9.25 672 4,511 +263
Sep19 190430 273.25 278.50 273.25 273.75 -5.00 60 125 +17
Dec19 190430 263.00 263.25 260.00 260.75 -2.50 125 948 +19
Total Volume and Open Interest 1,192 6,163 +64
Rough Rice(CBOT)
May19 190430 10.26 10.27 10.24 10.27 -0.04 683 841 -448
Jul19 190430 10.63 10.63 10.44 10.58 -0.05 977 6,729 +415
Sep19 190430 10.69 10.72 10.59 10.72 -0.03 5 112 +4
Nov19 190430 10.78 10.78 10.78 10.78 -0.03 2 31 +2
Total Volume and Open Interest 1,667 7,719 -27
Live Cattle(CME)
Apr19 190430 124.950 125.750 123.750 123.750 -1.035 1,472 859 -805
Jun19 190430 115.100 115.285 114.100 114.250 -0.550 43,855 169,678 -7,140
Aug19 190430 112.850 112.900 111.680 111.785 -0.765 24,792 113,503 +355
Oct19 190430 113.480 113.535 112.230 112.330 -0.850 14,681 86,407 -740
Dec19 190430 117.200 117.200 115.930 116.035 -0.865 9,568 37,440 +152
Feb20 190430 120.080 120.180 118.980 119.080 -0.805 2,531 9,796 -172
Total Volume and Open Interest 98,016 425,195 -8,097
Feeder Cattle(CME)
May19 190430 143.650 143.750 141.450 141.600 -1.800 2,665 8,085 -840
Aug19 190430 151.435 151.500 149.000 149.150 -1.930 9,931 26,071 -497
Sep19 190430 152.735 152.750 150.380 150.550 -1.950 4,547 6,665 -429
Oct19 190430 153.535 153.700 151.400 151.600 -1.780 2,642 6,405 -43
Nov19 190430 153.985 154.130 151.880 152.050 -1.800 1,339 2,139 -10
Jan20 190430 150.735 151.200 148.750 149.130 -1.620 456 1,750 +16
Mar20 190430 148.050 149.130 147.080 147.185 -1.615 92 400 +20
Total Volume and Open Interest 21,687 51,553 -1,777
Lean Hogs(CME)
May19 190430 84.700 85.135 83.930 84.300 -0.485 355 2,878 -58
Jun19 190430 88.550 89.800 87.700 88.230 +0.180 27,987 80,515 -129
Jul19 190430 92.850 94.080 92.100 92.385 -0.165 12,067 43,543 +2,568
Aug19 190430 93.430 94.600 92.785 93.080 -0.205 8,259 38,923 +408
Oct19 190430 87.200 88.100 85.580 85.750 -1.450 5,754 62,838 -24
Dec19 190430 83.680 84.285 81.600 81.980 -1.555 5,161 49,645 +682
Feb20 190430 85.300 85.885 84.230 84.500 -0.535 2,369 17,862 +337
Apr20 190430 86.980 87.500 86.385 86.580 -0.250 865 12,095 +35
Total Volume and Open Interest 63,731 315,591 +4,142
Class III Milk(CME)
Apr19 190430 15.97 15.97 15.96 15.96 -0.01 18 3,776 -5
May19 190430 16.19 16.21 16.07 16.08 -0.13 639 3,602 +42
Jun19 190430 16.34 16.36 16.19 16.21 -0.16 474 3,859 +90
Jul19 190430 16.52 16.53 16.35 16.37 -0.15 190 2,567 +19
Aug19 190430 16.74 16.79 16.63 16.66 -0.11 116 1,822 -2
Sep19 190430 16.93 16.94 16.78 16.84 -0.12 79 2,105 +19
Oct19 190430 16.93 16.93 16.79 16.81 -0.12 51 1,514 +1
Nov19 190430 16.79 16.79 16.72 16.72 -0.11 50 1,579 +3
Dec19 190430 16.59 16.59 16.49 16.49 -0.10 48 1,356 +6
Jan20 190430 16.28 16.28 16.21 16.23 -0.09 9 179 +3
Feb20 190430 16.23 16.23 16.18 16.20 -0.05 6 179 +5
Mar20 190430 16.22 16.23 16.17 16.20 -0.06 7 199 +3
Apr20 190430 16.19 16.22 16.19 16.22 -0.04 3 119 +1
Total Volume and Open Interest 1,747 23,406 +192
Cocoa(ICE)
May19 190430 2389 2389 2368 2368 -24 0 158 +0
Jul19 190430 2383 2407 2351 2359 -24 22,016 95,194 -3,979
Sep19 190430 2390 2411 2363 2370 -19 13,490 45,811 -1,836
Dec19 190430 2393 2414 2369 2376 -18 5,658 41,145 +736
Mar20 190430 2395 2415 2370 2378 -17 1,001 27,003 +87
May20 190430 2400 2402 2376 2385 -15 224 13,224 +9
Jul20 190430 2406 2406 2384 2393 -15 214 4,001 +144
Total Volume and Open Interest 42,603 233,230 -4,839
Coffee "C"(ICE)
May19 190430 91.35 93.85 91.35 91.85 +0.50 33 686 -23
Jul19 190430 92.65 95.10 92.55 93.15 +0.50 18,502 167,482 +1,578
Sep19 190430 95.15 97.30 94.90 95.45 +0.45 4,346 61,550 -569
Dec19 190430 98.65 100.80 98.40 99.00 +0.40 2,605 45,660 -330
Mar20 190430 102.20 104.20 102.15 102.50 +0.35 1,407 20,854 -165
May20 190430 104.65 106.35 104.55 104.70 +0.30 956 16,161 +5
Total Volume and Open Interest 29,549 329,749 +514
Orange Juice(ICE)
May19 190430 96.65 97.15 91.00 94.80 -1.90 1,014 1,004 -918
Jul19 190430 102.50 102.70 95.25 97.05 -5.15 1,211 15,785 +623
Sep19 190430 105.25 105.85 99.20 100.35 -5.25 146 2,023 +67
Nov19 190430 108.75 109.35 103.00 104.00 -4.95 59 1,013 +24
Jan20 190430 112.15 112.50 106.50 107.20 -4.95 85 358 +8
Mar20 190430 111.00 111.00 110.55 110.55 -4.95 85 270 +55
Total Volume and Open Interest 2,632 20,969 -110
Sugar #11(ICE)
May19 190430 11.55 12.04 11.55 11.99 +0.36 51,713 21,436 -19,027
Jul19 190430 12.38 12.75 12.30 12.34 +0.01 95,732 378,278 -992
Oct19 190430 12.75 13.08 12.66 12.69 unch 30,890 200,661 +1,051
Mar20 190430 13.75 14.04 13.69 13.70 +0.02 9,200 133,265 +1,064
May20 190430 13.87 14.13 13.80 13.80 -0.01 1,918 31,147 +148
Jul20 190430 13.94 14.19 13.86 13.86 -0.04 1,464 23,359 +122
Oct20 190430 14.13 14.32 13.99 13.99 -0.07 896 26,340 +39
Mar21 190430 14.65 14.83 14.50 14.50 -0.09 306 14,481 +147
Total Volume and Open Interest 192,257 833,901 -17,404
London Cocoa(LCE)
May19 190430 1905 1939 1900 1936 +28 4,770 41,528 +76
Jul19 190430 1790 1806 1785 1799 +3 13,882 49,073 +511
Sep19 190430 1749 1758 1743 1750 -4 5,795 42,056 +767
Dec19 190430 1736 1740 1725 1733 -7 5,302 60,434 -151
Mar20 190430 1730 1733 1722 1727 -6 1,829 40,699 +397
May20 190430 1728 1730 1719 1724 -8 440 19,495 +62
Jul20 190430 1731 1733 1725 1727 -9 375 11,558 -22
Total Volume and Open Interest 32,435 277,250 +1,629
London Sugar(LCE)
Aug19 190430 336.30 341.90 333.80 334.90 +0.40 5,359 52,311 +125
Oct19 190430 341.00 347.30 339.30 340.30 +0.40 1,766 20,852 -54
Dec19 190430 351.90 357.80 349.60 350.70 -0.30 823 12,217 -60
Mar20 190430 361.70 367.50 359.50 360.10 -0.70 101 7,343 +31
May20 190430 369.00 372.20 367.00 367.10 -0.70 5 1,597 -1
Total Volume and Open Interest 8,058 95,570 +43
Cotton(ICE)
May19 190430 75.98 75.98 75.98 75.98 -0.15 2 271 -4
Jul19 190430 76.89 77.33 76.55 76.78 -0.17 13,746 97,310 -1,342
Oct19 190430 75.57 75.67 75.23 75.67 +0.11 4 53 +0
Dec19 190430 75.58 76.01 75.55 75.69 +0.07 9,418 93,341 -505
Mar20 190430 75.82 76.37 75.82 76.15 +0.08 525 11,338 +29
May20 190430 76.15 76.25 75.83 76.03 +0.03 189 909 +20
Total Volume and Open Interest 24,151 210,167 -1,667
Lumber(CME)
May19 190430 342.6 343.6 334.7 341.2 +1.2 242 778 -108
Jul19 190430 344.9 347.5 337.5 343.7 +1.0 645 2,352 +175
Sep19 190430 349.6 350.5 343.2 348.7 +1.4 156 775 +52
Nov19 190430 346.5 346.5 346.5 346.5 +1.4 1 34 +0
Total Volume and Open Interest 1,044 3,942 +119
Crude Oil(NYM)
Jun19 190430 63.58 64.75 63.30 63.91 +0.41 1,000,836 456,552 -3,265
Jul19 190430 63.50 64.81 63.35 63.98 +0.41 132,099 220,561 -9,367
Aug19 190430 63.58 64.76 63.32 63.97 +0.43 48,874 146,739 +2,588
Sep19 190430 63.47 64.61 63.22 63.84 +0.42 45,468 187,193 +2,113
Oct19 190430 63.25 64.39 63.07 63.64 +0.41 24,330 111,813 -930
Nov19 190430 63.09 64.11 62.82 63.38 +0.40 19,410 90,282 +957
Dec19 190430 62.67 63.78 62.41 63.07 +0.40 74,999 224,471 +4,968
Jan20 190430 62.97 63.36 62.16 62.72 +0.39 6,161 60,752 -149
Feb20 190430 62.25 62.95 61.78 62.35 +0.39 2,106 39,851 +187
Mar20 190430 62.20 62.58 61.40 61.97 +0.39 6,014 42,006 -429
Apr20 190430 61.80 62.09 61.03 61.58 +0.37 1,054 25,951 +232
May20 190430 60.65 61.53 60.65 61.21 +0.35 894 28,900 +83
Jun20 190430 60.30 61.44 60.25 60.88 +0.37 17,336 97,660 -493
Jul20 190430 60.49 60.74 60.11 60.49 +0.35 461 28,253 -7
Aug20 190430 60.14 60.30 60.14 60.14 +0.35 189 15,756 +54
Sep20 190430 59.75 60.27 59.30 59.80 +0.33 1,248 31,944 -270
Total Volume and Open Interest 1,418,890 2,149,649 -5,274
e-miNY Crude Oil(NYM)
Jun19 190430 63.600 64.750 63.300 63.900 +0.400 23,167 1,520 -89
Jul19 190430 63.600 64.800 63.375 63.975 +0.400 459 328 -21
Aug19 190430 63.625 64.625 63.400 63.975 +0.425 52 121 +8
Sep19 190430 64.200 64.500 63.600 63.850 +0.425 5 124 -1
Oct19 190430 63.650 63.950 63.650 63.650 +0.425 4 31 -1
Nov19 190430 63.375 63.600 63.375 63.375 +0.400 2 67 +0
Dec19 190430 63.075 63.500 62.625 63.075 +0.400 19 175 +4
Jan20 190430 62.300 62.850 62.300 62.725 +0.400 0 55 +0
Feb20 190430 62.350 62.625 61.875 62.350 +0.400 1 21 +0
Mar20 190430 61.975 61.975 61.975 61.975 +0.400 4 45 +0
Total Volume and Open Interest 23,716 2,559 -100
NY Harbor ULSD(NYM)
May19 190430 205.36 209.57 205.00 208.12 +2.63 20,385 14,127 -7,912
Jun19 190430 205.47 209.38 204.64 207.79 +2.40 78,706 128,877 +3,923
Jul19 190430 205.92 209.76 205.14 208.17 +2.32 28,892 67,980 -1,856
Aug19 190430 206.57 210.36 205.85 208.76 +2.22 17,098 31,138 +2,934
Sep19 190430 207.56 211.29 206.88 209.67 +2.12 10,493 31,710 +526
Oct19 190430 208.12 212.07 208.12 210.61 +2.08 2,713 22,050 +406
Nov19 190430 211.44 212.85 208.74 211.32 +2.06 3,489 14,811 +446
Dec19 190430 209.14 213.29 209.14 211.83 +2.06 8,305 39,346 +447
Jan20 190430 211.89 213.57 209.64 212.16 +2.02 1,301 11,234 -48
Feb20 190430 211.62 213.11 209.57 211.82 +1.99 762 9,164 +219
Mar20 190430 209.31 211.92 208.75 210.92 +1.94 398 6,366 +131
Apr20 190430 209.64 210.25 208.66 209.42 +1.92 122 3,547 -1
May20 190430 208.83 209.49 207.66 208.33 +1.89 208 2,213 +54
Jun20 190430 208.36 208.68 205.12 207.57 +1.85 2,097 11,043 +425
Total Volume and Open Interest 177,414 410,946 +306
RBOB Gasoline(NYM)
May19 190430 208.47 213.05 207.53 212.32 +4.04 31,494 18,201 -8,173
Jun19 190430 203.00 207.24 202.15 206.68 +3.74 113,185 147,912 +3,353
Jul19 190430 200.26 203.80 199.26 203.32 +3.36 47,719 82,338 +1,795
Aug19 190430 196.66 200.58 196.31 199.96 +3.04 33,165 39,649 -596
Sep19 190430 193.09 197.13 193.01 196.47 +2.85 23,398 44,329 +87
Oct19 190430 179.49 182.35 178.47 181.70 +2.62 10,280 29,766 +433
Nov19 190430 178.20 178.98 175.20 178.24 +2.36 6,383 15,225 +256
Dec19 190430 173.12 176.57 172.76 175.76 +2.15 5,859 26,562 +240
Jan20 190430 173.60 175.86 172.19 174.94 +1.92 1,853 11,222 +189
Feb20 190430 176.24 176.24 173.02 175.21 +1.76 933 3,065 -267
Total Volume and Open Interest 275,417 426,314 -2,695
e-miNY RBOB Gasoline(NYM)
Jun19 190430 206.68 206.68 206.68 206.68 +3.74      
Jul19 190430 203.32 203.32 203.32 203.32 +3.36      
Aug19 190430 199.96 199.96 199.96 199.96 +3.04      
Sep19 190430 196.47 196.47 196.47 196.47 +2.85      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun19 190430 2.593 2.614 2.565 2.575 -0.018 156,419 308,695 +3,710
Jul19 190430 2.637 2.659 2.612 2.617 -0.023 55,104 155,748 -848
Aug19 190430 2.659 2.681 2.635 2.641 -0.022 16,512 70,931 +1,298
Sep19 190430 2.651 2.675 2.629 2.637 -0.019 14,185 144,292 -662
Oct19 190430 2.682 2.705 2.658 2.668 -0.019 17,902 107,784 +404
Nov19 190430 2.754 2.777 2.732 2.746 -0.014 12,363 63,830 +468
Dec19 190430 2.908 2.929 2.884 2.902 -0.010 6,195 79,321 +949
Jan20 190430 2.991 3.012 2.968 2.987 -0.007 9,072 57,046 +1,348
Feb20 190430 2.942 2.961 2.919 2.938 -0.007 2,043 20,634 +505
Mar20 190430 2.826 2.845 2.808 2.823 -0.005 4,291 32,630 -125
Apr20 190430 2.558 2.572 2.552 2.567 +0.009 2,902 43,075 +234
May20 190430 2.518 2.535 2.518 2.533 +0.012 701 24,681 +239
Jun20 190430 2.557 2.567 2.553 2.565 +0.011 307 13,615 +13
Jul20 190430 2.596 2.601 2.588 2.601 +0.011 379 11,637 +1
Aug20 190430 2.609 2.611 2.599 2.611 +0.011 535 10,288 +180
Sep20 190430 2.586 2.597 2.584 2.597 +0.011 222 10,731 -65
Total Volume and Open Interest 301,190 1,229,159 +1,731
Brent Crude Oil(ICE)
Jun19 190430 71.94 73.27 71.73 72.80 +0.76 222,889 142,400 -25,448
Jul19 190430 71.44 72.79 71.19 72.06 +0.52 480,792 495,355 -5,260
Aug19 190430 70.91 72.16 70.60 71.45 +0.53 149,707 189,239 -1,303
Sep19 190430 70.39 71.62 70.12 70.91 +0.52 101,160 191,833 +1,364
Oct19 190430 69.92 71.13 69.64 70.42 +0.51 57,399 124,120 -225
Nov19 190430 69.46 70.72 69.29 70.03 +0.49 46,567 143,294 -1,606
Dec19 190430 69.13 70.32 68.90 69.64 +0.47 126,117 251,516 +178
Jan20 190430 68.74 69.91 68.74 69.27 +0.46 10,234 59,496 -361
Feb20 190430 68.24 69.54 68.24 68.92 +0.45 4,997 48,607 +271
Mar20 190430 68.97 69.12 68.18 68.60 +0.45 6,692 38,491 -439
Apr20 190430 68.56 68.56 68.28 68.28 +0.44 1,990 25,489 +91
May20 190430 67.95 67.95 67.95 67.95 +0.42 1,308 21,679 +185
Jun20 190430 67.09 68.20 67.09 67.61 +0.40 23,365 98,752 -2,096
Jul20 190430 67.30 67.30 67.30 67.30 +0.38 585 17,730 +293
Total Volume and Open Interest 1,298,817 2,250,460 -30,134
Gas Oil(ICE)
May19 190430 629.00 642.75 627.00 638.00 +7.50 57,745 101,888 -1,755
Jun19 190430 630.00 642.25 627.50 637.75 +6.75 106,160 171,797 -1,566
Jul19 190430 631.50 643.00 629.00 638.50 +6.00 50,402 107,445 -1,293
Aug19 190430 633.75 645.00 632.00 640.50 +5.75 24,623 63,544 +22
Sep19 190430 637.00 647.75 635.25 643.75 +5.75 20,351 75,355 +3,092
Oct19 190430 639.25 651.00 638.50 647.00 +5.50 11,863 70,401 +286
Nov19 190430 639.00 650.50 639.00 646.50 +5.25 6,190 33,104 +301
Dec19 190430 637.75 649.00 637.25 645.00 +5.00 28,390 118,526 +558
Jan20 190430 637.75 648.00 637.75 644.25 +5.00 2,651 30,034 +255
Feb20 190430 637.75 646.50 637.50 643.25 +4.75 3,047 24,666 -284
Total Volume and Open Interest 329,665 984,165 +393
Ethanol(CBOT)
May19 190430 1.334 1.334 1.310 1.320 -0.016 108 120 -69
Jun19 190430 1.338 1.340 1.319 1.324 -0.016 491 1,001 -166
Jul19 190430 1.344 1.345 1.330 1.332 -0.015 55 303 +10
Aug19 190430 1.335 1.335 1.334 1.334 -0.015 6 22 +2
Sep19 190430 1.335 1.335 1.335 1.335 -0.013 0 16 +0
Oct19 190430 1.333 1.333 1.333 1.333 -0.013 0 7 +0
Nov19 190430 1.333 1.333 1.333 1.333 -0.013      
Dec19 190430 1.359 1.359 1.359 1.359 -0.013 0 20 +0
Total Volume and Open Interest 660 1,489 -223
WTI Crude Oil(ICE)
Jun19 190430 63.53 64.75 63.30 63.91 +0.41 50,612 101,581 -4,650
Jul19 190430 63.56 64.80 63.38 63.98 +0.41 52,001 67,243 -62
Aug19 190430 63.40 64.77 63.38 63.97 +0.43 30,835 37,757 +855
Sep19 190430 63.27 64.59 63.25 63.84 +0.42 22,731 49,481 -1,752
Oct19 190430 63.07 64.40 63.05 63.64 +0.41 11,052 29,429 +1,053
Nov19 190430 62.80 63.94 62.80 63.38 +0.40 4,333 19,501 -122
Dec19 190430 62.49 63.72 62.49 63.07 +0.40 17,636 111,909 +1,369
Jan20 190430 62.86 62.86 62.72 62.72 +0.39 829 8,641 -36
Feb20 190430 62.47 62.47 62.35 62.35 +0.39 136 7,657 -11
Mar20 190430 61.97 61.97 61.97 61.97 +0.39 476 12,985 +83
Apr20 190430 61.58 61.58 61.58 61.58 +0.37 70 4,915 -16
May20 190430 61.21 61.21 61.21 61.21 +0.35 79 3,641 -1
Jun20 190430 61.25 61.28 60.68 60.88 +0.37 2,424 46,087 +476
Jul20 190430 60.49 60.49 60.49 60.49 +0.35 45 4,066 -13
Aug20 190430 60.14 60.14 60.14 60.14 +0.35 21 4,382 -2
Sep20 190430 59.80 59.80 59.80 59.80 +0.33 6 6,152 +0
Total Volume and Open Interest 200,754 619,352 -970
US Dollar Index(ICE)
Jun19 190430 97.575 97.625 97.170 97.200 -0.380 14,694 58,236 -183
Sep19 190430 97.025 97.025 96.650 96.660 -0.380 39 1,389 +18
Dec19 190430 96.500 96.500 96.140 96.140 -0.380 2 442 -1
Total Volume and Open Interest 14,737 60,125 -166
Australian Dollar(CME)
Jun19 190430 70.62 70.77 70.39 70.58 -0.07 100,316 158,288 -1,498
Sep19 190430 70.61 70.82 70.60 70.74 -0.07 127 1,116 +3
Dec19 190430 70.93 70.93 70.90 70.90 -0.07 22 219 +9
Total Volume and Open Interest 101,954 160,244 -1,497
British Pound(CME)
Jun19 190430 129.64 130.82 129.59 130.69 +1.01 94,628 161,738 +2,650
Sep19 190430 130.27 131.38 130.21 131.26 +1.01 46 797 +11
Dec19 190430 131.28 131.78 131.28 131.78 +1.01 0 390 +0
Total Volume and Open Interest 96,014 164,514 +2,694
Canadian Dollar(CME)
Jun19 190430 74.39 74.83 74.27 74.76 +0.31 81,962 149,964 -807
Sep19 190430 74.54 74.95 74.43 74.91 +0.30 218 4,093 -51
Dec19 190430 74.74 75.06 74.68 75.06 +0.31 284 2,442 +132
Mar20 190430 75.15 75.20 75.15 75.20 +0.31 85 418 +74
Total Volume and Open Interest 85,476 157,399 -553
Japanese Yen(CME)
Jun19 190430 89.86 90.20 89.84 90.10 +0.29 138,551 198,372 -5,614
Sep19 190430 90.62 90.80 90.62 90.75 +0.29 99 895 +14
Dec19 190430 91.40 91.40 91.40 91.40 +0.30 2 293 +2
Total Volume and Open Interest 138,808 201,176 -5,647
Swiss Franc(CME)
Jun19 190430 98.51 98.72 98.44 98.60 +0.10 24,549 97,537 +1,680
Sep19 190430 99.40 99.54 99.30 99.45 +0.11 41 72 -27
Dec19 190430 100.29 100.33 100.29 100.29 +0.10 0 24 +0
Total Volume and Open Interest 24,590 97,649 +1,653
EuroFX(CME)
Jun19 190430 112.30 112.75 112.21 112.67 +0.38 254,031 495,904 +683
Sep19 190430 113.11 113.59 113.07 113.52 +0.37 799 10,618 +38
Dec19 190430 114.08 114.37 114.08 114.36 +0.38 561 2,502 +87
Total Volume and Open Interest 256,692 512,071 +1,030
Mexican Peso(CME)
May19 190430 527.00 527.00 527.00 527.00 +1.88      
Jun19 190430 522.00 524.50 520.25 524.00 +1.88 53,629 258,994 +1,914
Total Volume and Open Interest 53,632 259,018 +1,914
Brazilian Real(CME)
May19 190430 253.80 255.30 253.50 253.50 -0.30 22,837 13,059 -5,610
Jun19 190430 253.10 254.80 251.20 254.30 +1.20 20,415 34,437 +16,255
Jul19 190430 252.60 254.25 251.80 253.85 +1.25 163 225 +157
Aug19 190430 253.20 253.40 251.10 253.20 +1.20      
Total Volume and Open Interest 43,415 47,721 +10,802
30-Year T-Bonds(CBOT)
Jun19 190430 147~050 147~200 146~240 147~150 +0~160 256,821 947,382 +4,170
Sep19 190430 146~220 146~300 146~040 146~260 +0~160 387 1,310 +114
Dec19 190430 146~010 146~010 146~010 146~010 +0~160 0 2 +0
Total Volume and Open Interest 257,208 948,694 +4,284
10-Year T-Notes(CBOT)
Jun19 190430 123~165 123~230 123~100 123~215 +0~075 1,492,354 4,011,650 +2,556
Sep19 190430 123~275 123~305 123~165 123~285 +0~080 6,510 28,527 -47
Dec19 190430 123~285 123~285 123~285 123~285 +0~080      
Total Volume and Open Interest 1,498,864 4,040,177 +2,509
5-Year T-Notes(CBOT)
Jun19 190430 115~166 115~212 115~122 115~204 +0~050 899,314 4,595,226 +29,975
Sep19 190430 115~226 115~242 115~154 115~240 +0~054 21,514 180,797 +13,434
Dec19 190430 115~240 115~240 115~240 115~240 +0~054      
Total Volume and Open Interest 920,828 4,776,023 +43,409
2 Year T-Notes(CBOT)
Jun19 190430 106~147 106~165 106~133 106~161 +0~015 647,710 3,626,451 +83,815
Sep19 190430 106~207 106~222 106~190 106~220 +0~017 52,534 298,205 +23,119
Dec19 190430 106~220 106~220 106~220 106~220 +0~017      
Total Volume and Open Interest 700,244 3,924,656 +106,934
Eurodollars(CME)
Jun19 190430 97.445 97.460 97.440 97.455 +0.005 198,332 1,354,837 +3,533
Sep19 190430 97.520 97.540 97.515 97.535 +0.010 341,502 1,436,833 +19,270
Dec19 190430 97.545 97.565 97.525 97.560 +0.015 332,723 1,733,526 -11,753
Mar20 190430 97.650 97.675 97.630 97.670 +0.020 304,816 1,205,165 +5,395
Jun20 190430 97.740 97.765 97.710 97.760 +0.025 265,590 1,104,280 -21,774
Sep20 190430 97.805 97.835 97.770 97.830 +0.030 234,578 943,114 +9,153
Dec20 190430 97.820 97.850 97.780 97.840 +0.030 230,606 1,088,281 +14,487
Mar21 190430 97.845 97.880 97.810 97.870 +0.030 177,944 631,741 -4,193
Jun21 190430 97.835 97.860 97.795 97.855 +0.030 117,173 568,277 +3,985
Sep21 190430 97.825 97.850 97.785 97.845 +0.030 89,949 462,389 +397
Dec21 190430 97.790 97.820 97.760 97.815 +0.030 96,182 542,649 +10,159
Mar22 190430 97.775 97.795 97.740 97.790 +0.030 59,881 373,511 -1,748
Jun22 190430 97.740 97.760 97.705 97.755 +0.030 48,023 301,757 +2,791
Sep22 190430 97.705 97.730 97.675 97.725 +0.030 37,609 204,878 -537
Dec22 190430 97.670 97.695 97.640 97.690 +0.030 39,607 181,345 +3,566
Mar23 190430 97.650 97.660 97.610 97.655 +0.030 30,241 101,511 -35
Jun23 190430 97.610 97.625 97.575 97.620 +0.030 20,663 75,947 +1,324
Sep23 190430 97.565 97.590 97.540 97.580 +0.025 20,149 86,128 +1,142
Total Volume and Open Interest 2,740,875 12,919,348 +31,487
Ultra T-Bond(CBOT)
Jun19 190430 163~27 164~21 163~09 164~09 +0~22 120,080 1,153,637 -173
Sep19 190430 164~27 165~05 163~29 164~27 +0~22 316 37,029 +303
Dec19 190430 165~07 165~07 165~07 165~07 +0~22      
Total Volume and Open Interest 120,396 1,190,666 +130
Ultra 10-Yr T-Note(CBOT)
Jun19 190430 131~185 131~270 131~100 131~250 +0~095 147,537 758,820 +1,946
Sep19 190430 132~100 132~100 131~305 132~100 +0~095 0 1 +0
Dec19 190430 132~100 132~100 132~100 132~100 +0~095      
Total Volume and Open Interest 147,537 758,821 +1,946
30 Day Federal Funds(CBOT)
Apr19 190430 97.577 97.577 97.575 97.575 unch 5,090 237,708 +362
May19 190430 97.582 97.588 97.580 97.582 unch 43,369 236,303 +3,963
Jun19 190430 97.600 97.605 97.595 97.600 unch 45,400 125,607 +7,515
Jul19 190430 97.630 97.635 97.625 97.630 unch 342,632 284,276 +58,683
Aug19 190430 97.660 97.670 97.655 97.665 +0.005 122,484 204,977 +7,254
Sep19 190430 97.685 97.695 97.675 97.690 +0.005 22,160 57,528 +1,196
Total Volume and Open Interest 767,479 2,079,205 +97,892
Japanese Govt Bonds(SGX)
Jun19 190430 152.79 152.82 152.72 152.72 -0.11 1,659 16,591 -758
Sep19 190430 152.71 152.71 152.71 152.71 -0.11      
Dec19 190430 152.71 152.71 152.71 152.71 -0.11      
Total Volume and Open Interest 1,659 16,591 -758
Euro-Buxl(EUREX)
Jun19 190430 189.00 189.68 187.38 188.74 -0.40 24,870 237,313 -367
Sep19 190430 186.82 187.24 186.82 187.24 -0.40 0 3,786 +9
Dec19 190430 186.24 186.24 186.24 186.24 -0.40      
Total Volume and Open Interest 24,870 241,099 -358
Euro-Bund(EUREX)
Jun19 190430 165.48 165.69 164.84 165.31 -0.24 503,153 1,844,456 -28,334
Sep19 190430 167.77 167.80 166.95 167.43 -0.28 5,795 62,263 -1,664
Dec19 190430 165.24 165.24 165.24 165.24 -0.24      
Total Volume and Open Interest 508,948 1,906,719 -29,998
Euro-Bobl(EUREX)
Jun19 190430 132.96 133.03 132.76 132.93 -0.07 332,943 1,344,918 -11,699
Sep19 190430 132.84 132.84 132.84 132.84 -0.07 1 7,188 +323
Dec19 190430 133.30 133.30 133.30 133.30 -0.07      
Total Volume and Open Interest 332,944 1,352,106 -11,376
Euro-Schatz(EUREX)
Jun19 190430 111.91 111.93 111.89 111.92 -0.01 218,432 1,791,344 -39,536
Sep19 190430 111.87 111.89 111.87 111.89 -0.00 106 9,701 +1,273
Dec19 190430 111.02 111.02 111.02 111.02 -0.01      
Total Volume and Open Interest 218,538 1,801,045 -38,263
3-Mth Euribor(EUREX)
Jun19 190430 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190430 100.315 100.315 100.315 100.315 +0.005 0 1,945 +0
Dec19 190430 100.310 100.310 100.310 100.310 unch 0 1,698 +0
Total Volume and Open Interest 22 9,373 +100
Long Gilt(LIFFE)
Jun19 190430 127~18 127~23 126~30 127~10 -0~11 144,153 644,028 +5,553
Sep19 190430 126~04 126~12 126~04 126~12 -0~11 1,540 1,458 +1,403
Total Volume and Open Interest 145,693 645,486 +6,956
3-Mth Short Sterling(LIFFE)
Jun19 190430 99.15 99.15 99.14 99.14 unch 41,873 454,537 -2,353
Sep19 190430 99.11 99.11 99.08 99.10 -0.01 48,143 539,553 +1,529
Dec19 190430 99.08 99.08 99.04 99.05 -0.02 43,317 634,452 +4,019
Mar20 190430 99.07 99.07 99.02 99.04 -0.02 35,635 392,685 -4,033
Jun20 190430 99.04 99.04 98.99 99.00 -0.03 39,685 412,470 -4,225
Sep20 190430 99.00 99.00 98.94 98.96 -0.03 47,277 323,345 -6,080
Total Volume and Open Interest 497,266 3,613,549 -2,643
3-Mth Euribor(LIFFE)
Jun19 190430 100.305 100.310 100.305 100.310 unch 28,046 537,518 -4,224
Sep19 190430 100.315 100.315 100.310 100.310 unch 28,482 647,875 -8,749
Dec19 190430 100.310 100.315 100.305 100.310 unch 58,337 673,731 -10,131
Total Volume and Open Interest 472,884 4,757,487 +2,403
3-Mth Aus T-Bills(SFE)
Jun19 190430 98.49 98.52 98.48 98.51 +0.01 27,099 185,119 -28,145
Sep19 190430 98.61 98.63 98.60 98.63 +0.01 17,882 322,911 -16,574
Dec19 190430 98.65 98.67 98.64 98.67 +0.01 22,864 317,473 -8,682
Mar20 190430 98.68 98.70 98.67 98.70 +0.02 11,755 244,349 +59
Jun20 190430 98.68 98.71 98.67 98.71 +0.02 8,857 186,506 +3,325
Sep20 190430 98.67 98.70 98.66 98.70 +0.02 7,702 124,134 +2,043
Dec20 190430 98.64 98.67 98.63 98.67 +0.02 2,458 80,623 -994
Mar21 190430 98.62 98.65 98.62 98.65 +0.02 1,263 39,394 -993
Jun21 190430 98.61 98.61 98.61 98.61 +0.02 19 3,724 +219
Sep21 190430 98.56 98.56 98.56 98.56 +0.02 0 1,327 +0
Total Volume and Open Interest 99,923 1,508,248 -49,926
10-Year Aus T-Bonds(SFE)
Jun19 190430 98.19 98.20 98.17 98.20 unch 112,896 1,280,828 -3,325
Sep19 190430 98.21 98.21 98.21 98.21 unch 0 27 +0
Total Volume and Open Interest 112,896 1,280,855 -3,325
3-Year Aus T-Bonds(SFE)
Jun19 190430 98.72 98.75 98.70 98.75 +0.01 136,155 1,376,736 -27,726
Sep19 190430 98.81 98.81 98.81 98.81 +0.01 0 200 +0
Total Volume and Open Interest 136,155 1,376,936 -27,726
Gold(CMX)
Jun19 190430 1281.9 1288.2 1281.5 1285.7 +4.2 278,887 300,726 -5,584
Aug19 190430 1287.6 1294.0 1287.5 1291.7 +4.2 5,389 59,820 -308
Oct19 190430 1296.4 1299.8 1294.2 1297.7 +4.3 595 4,932 -98
Dec19 190430 1299.8 1305.9 1299.6 1303.6 +4.2 2,047 40,460 +631
Feb20 190430 1308.8 1311.9 1306.2 1309.6 +4.2 405 11,900 +197
Apr20 190430 1315.2 1315.2 1315.2 1315.2 +4.2 115 6,697 -2
Jun20 190430 1320.9 1322.1 1317.8 1320.7 +4.1 378 2,432 +67
Aug20 190430 1325.9 1325.9 1325.9 1325.9 +4.1 10 103 -2
Oct20 190430 1330.7 1330.7 1330.7 1330.7 +4.1 0 9 +0
Dec20 190430 1335.7 1335.7 1335.7 1335.7 +4.1 0 1,251 +0
Feb21 190430 1340.4 1340.4 1340.4 1340.4 +4.1      
Total Volume and Open Interest 288,630 429,350 -5,699
Silver(CMX)
May19 190430 1487.0 1496.0 1476.0 1490.0 +5.6 78,208 13,767 -19,459
Jul19 190430 1494.0 1504.0 1483.5 1498.4 +5.1 52,256 142,361 +6,959
Sep19 190430 1502.0 1512.0 1492.0 1506.9 +5.0 1,156 14,661 +404
Dec19 190430 1517.0 1524.5 1504.5 1519.8 +5.3 658 25,170 +123
Mar20 190430 1534.5 1536.0 1519.5 1532.6 +5.6 123 2,584 -24
May20 190430 1540.1 1540.1 1540.1 1540.1 +5.6 71 1,053 +20
Jul20 190430 1547.7 1547.7 1547.7 1547.7 +5.6 52 437 +0
Total Volume and Open Interest 133,192 201,099 -11,845
Platinum(NYMEX)
Jul19 190430 899.2 904.6 888.5 891.7 -9.6 15,214 69,457 +367
Oct19 190430 904.9 910.0 896.3 897.3 -9.6 183 5,225 -41
Jan20 190430 913.0 913.0 900.7 902.8 -9.6 8 550 +0
Apr20 190430 907.5 907.5 907.5 907.5 -9.6 0 11 +0
Total Volume and Open Interest 15,416 75,276 +321
Palladium(NYMEX)
Jun19 190430 1364.50 1388.50 1342.10 1382.70 +20.70 5,535 19,174 +638
Sep19 190430 1365.20 1382.20 1343.40 1379.10 +20.30 431 3,098 +119
Dec19 190430 1352.00 1375.00 1346.70 1371.90 +19.60 26 1,251 +22
Total Volume and Open Interest 5,993 23,524 +780
Copper(CMX)
May19 190430 288.95 291.90 287.70 290.15 +0.65 48,877 15,425 -10,923
Jul19 190430 289.20 292.35 288.00 290.40 +0.70 56,169 127,122 +3,296
Sep19 190430 290.20 293.25 288.95 291.35 +0.75 6,230 45,077 +1,780
Dec19 190430 291.10 294.30 290.35 292.60 +0.75 2,589 43,211 +820
Mar20 190430 293.90 295.30 292.85 293.65 +0.80 291 7,004 +167
Total Volume and Open Interest 115,569 250,024 -5,153
E-mini DJIA Index(CBOT)
Jun19 190430 26562 26653 26398 26584 +36 168,330 77,573 -609
Sep19 190430 26576 26662 26415 26600 +32 83 528 +13
Dec19 190430 26615 26650 26441 26615 +36 4 24 -2
Mar20 190430 26646 26646 26554 26646 +36 0 2 +0
Total Volume and Open Interest 168,417 78,127 -598
S & P 500(CME)
Jun19 190430 2941.10 2955.80 2926.50 2948.50 +5.60 371 40,067 +170
Sep19 190430 2954.30 2954.30 2954.30 2954.30 +5.50 0 1 +0
Dec19 190430 2959.00 2959.00 2959.00 2959.00 +5.30 0 5 +0
Mar20 190430 2965.30 2965.30 2965.30 2965.30 +5.40      
Total Volume and Open Interest 371 40,073 +170
S & P 500 E-Mini(CME)
Jun19 190430 2942.50 2956.50 2926.00 2948.50 +5.50 1,246,988 2,622,207 +6,526
Sep19 190430 2948.50 2962.00 2931.75 2954.25 +5.50 2,657 37,643 +628
Dec19 190430 2953.00 2966.00 2937.50 2959.00 +5.25 1,307 9,813 +260
Mar20 190430 2953.00 2965.25 2949.00 2965.25 +5.25 2 3,747 +2
Total Volume and Open Interest 1,250,954 2,673,412 +7,416
NASDAQ 100 E-Mini(CME)
Jun19 190430 7805.25 7857.00 7740.00 7800.00 -13.75 467,051 213,850 -3,588
Sep19 190430 7836.25 7886.75 7771.00 7830.50 -13.50 336 1,278 -13
Dec19 190430 7838.50 7906.00 7805.50 7855.75 -15.00 5 32 +5
Total Volume and Open Interest 467,393 215,168 -3,597
S&P Midcap 400(CME) e-Mini
Jun19 190430 1977.50 1981.00 1955.30 1973.40 -3.50 9,797 64,226 -149
Sep19 190430 1978.70 1982.80 1962.80 1976.90 -3.80 0 110 +0
Dec19 190430 1980.70 1980.70 1975.00 1980.70 -3.40      
Total Volume and Open Interest 9,797 64,336 -149
Volatility Index(CBOE)
Apr19 190417 12.50 12.65 11.71 11.71 -0.87 75,039 50,245 -18,637
May19 190430 14.55 14.98 14.35 14.43 -0.10 76,464 223,978 +3,327
Jun19 190430 15.71 16.07 15.60 15.78 +0.05 56,376 109,688 +7,497
Jul19 190430 16.25 16.54 16.15 16.33 +0.10 17,817 43,149 +850
Total Volume and Open Interest 164,713 444,971 +13,347
S & P 600(CME)
Jun19 190430 975.60 975.60 975.60 975.60 -1.90      
Sep19 190430 976.30 976.30 976.30 976.30 -1.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190430 1602.90 1605.10 1580.60 1594.20 -8.00 98,500 429,850 +821
Sep19 190430 1608.00 1608.40 1586.00 1598.40 -8.10 11 321 +7
Dec19 190430 1600.50 1600.50 1600.50 1600.50 -8.00 0 1 +0
Total Volume and Open Interest 98,511 430,172 +828
Nikkei 225(CME)
Jun19 190430 22400 22430 22275 22375 -30 9,870 25,719 +88
Sep19 190430 22350 22350 22305 22350 -30 0 2 +0
Total Volume and Open Interest 9,870 25,721 +88
Nikkei 225(SGX)
Jun19 190430 22410 22455 22265 22325 -85 90,463 167,664 +2,223
Sep19 190430 22285 22285 22285 22285 -85 2 144 +0
Dec19 190430 22130 22130 22130 22130 -85 0 4,622 +0
Total Volume and Open Interest 90,580 190,966 +3,259
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 190430 22385 22420 22265 22360 -30 29,161 62,109 +31
Sep19 190430 22295 22350 22225 22295 -30 0 14 +0
Dec19 190430 21995 21995 21995 21995 -30      
Total Volume and Open Interest 29,161 62,237 +31
Nikkei 225(CME) e-Mini Yen
Jun19 190430 22300 22400 22290 22360 -30 3 4 +1
Sep19 190430 22300 22300 22300 22300 -30      
Dec19 190430 22000 22000 22000 22000 -30      
Total Volume and Open Interest 3 4 +1
CAC 40(EURONEXT)
May19 190430 5526.5 5560.0 5512.5 5546.5 +12.5 58,213 335,479 -5,487
Jun19 190430 5463.0 5492.0 5450.5 5481.5 +12.5 6,717 119,118 +4,693
Jul19 190430 5473.5 5473.5 5473.5 5473.5 +12.5      
Total Volume and Open Interest 64,930 518,107 -794
Hang Seng Index(HKFE)
Apr19 190429 29570 29835 29547 29817 +239 283,968 64,378 -35,636
May19 190430 29667 29681 29368 29468 -211 98,994 110,987 +23,492
Jun19 190430 29534 29547 29247 29347 -213 609 13,989 -89
Total Volume and Open Interest 329,275 168,427 -10,607
DAX(EUREX)
Jun19 190430 12331.0 12395.0 12295.0 12351.0 +9.0 84,118 125,805 +1,057
Sep19 190430 12317.0 12375.0 12290.0 12337.0 +9.0 42 773 +115
Dec19 190430 12317.0 12323.5 12317.0 12323.5 +10.0 0 30 +6
Total Volume and Open Interest 84,160 126,608 +1,178
Mini-DAX(EUREX)
Jun19 190430 12340.0 12395.0 12296.0 12351.0 +9.0 33,278 17,219 -21
Sep19 190430 12302.0 12372.0 12285.0 12337.0 +9.0 22 265 +7
Dec19 190430 12288.0 12352.0 12288.0 12323.5 +10.0 12 58 -3
Total Volume and Open Interest 33,312 17,542 -17
DJ EuroSTOXX 50(EUREX)
Jun19 190430 3443 3468 3429 3452 +12 647,738 4,214,045 -5,277
Sep19 190430 3422 3448 3421 3441 +12 19 38,891 +33
Dec19 190430 3413 3439 3413 3425 +12 9 186,781 +1
Total Volume and Open Interest 647,766 4,453,783 -5,243
Swiss Market Index(EUREX)
Jun19 190430 9661 9722 9650 9706 +32 28,132 176,732 +1,164
Sep19 190430 9670 9682 9670 9674 +32 15 593 +0
Dec19 190430 9650 9653 9649 9653 +32 8 14 +0
Total Volume and Open Interest 28,155 177,339 +1,164
FT-SE 100(EURONEXT)
Jun19 190430 7405.00 7408.00 7344.00 7371.50 -21.50 71,833 706,857 +5,397
Sep19 190430 7301.00 7301.00 7301.00 7301.00 -22.00 1 3,332 +1
Dec19 190430 7264.00 7264.00 7264.00 7264.00 -21.00 0 1,002 +0
Total Volume and Open Interest 71,834 711,191 +5,398
SPI 200(SFE)
Jun19 190430 6337.0 6353.0 6294.0 6304.0 -38.0 43,383 381,029 +8,071
Sep19 190430 6236.0 6236.0 6236.0 6236.0 -38.0 17 2,871 +29
Dec19 190430 6217.0 6217.0 6217.0 6217.0 -38.0 0 2,037 +0
Total Volume and Open Interest 43,404 385,963 +8,101
FTSE MIB(ISE)
Jun19 190430 21335.00 21510.00 21325.00 21457.00 +95.00 16,705 116,642 +3,282
Sep19 190430 21230.00 21375.00 21200.00 21322.00 +95.00 68 1,019 +44
Dec19 190430 21190.00 21250.00 21187.00 21187.00 +95.00 2 74 +1
Total Volume and Open Interest 16,775 117,736 +3,327
KOSPI 200(KFE)
Jun19 190430 285.45 285.75 285.40 285.40 -2.25 247,984 320,414 -620
Sep19 190430 287.75 287.95 283.70 285.80 -2.30 289 9,925 +804
Dec19 190430 286.15 287.70 285.00 286.40 -2.40 4 27,762 -698
Total Volume and Open Interest 248,277 383,813 -213
GSCI(CME)
May19 190430 447.20 449.70 444.40 446.45 +1.55 45 13,523 -12
Jun19 190430 446.20 448.50 444.40 446.20 +1.55 0 60 +0
Jul19 190430 447.20 448.05 447.20 447.20 +1.55      
Total Volume and Open Interest 45 13,583 -12
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!!!