Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 01, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190501 841.00 843.00 831.75 839.50 -1.75 81,581 10,907 -29,877
Jul19 190501 853.75 857.75 844.25 851.75 -2.25 160,093 410,448 +4,261
Aug19 190501 860.00 863.50 850.50 858.00 -2.00 14,651 38,348 +2,801
Sep19 190501 864.75 868.75 856.00 863.25 -2.00 3,854 15,338 +336
Nov19 190501 874.50 878.50 865.75 873.00 -1.75 28,027 160,819 +846
Jan20 190501 885.75 889.00 876.50 883.75 -1.50 3,791 25,790 +1,351
Mar20 190501 893.75 897.25 885.00 892.25 -1.50 1,782 34,108 -86
May20 190501 902.50 906.00 893.75 901.75 -0.75 519 6,982 +61
Jul20 190501 912.50 915.50 903.75 911.25 -1.25 660 10,498 +122
Aug20 190501 915.00 915.00 906.50 913.00 -2.00 33 240 +3
Sep20 190501 910.00 911.75 910.00 911.75 -2.00 0 109 +0
Nov20 190501 918.75 920.00 909.00 915.25 -1.75 391 5,858 +71
Jan21 190501 918.00 922.25 918.00 922.25 -1.75 0 22 +0
Mar21 190501 927.25 927.25 927.25 927.25 -1.75 1 22 +0
Total Volume and Open Interest 295,389 719,652 -20,106
Soybean Meal(CBOT)
May19 190501 295.80 296.50 293.40 296.00 unch 35,516 7,157 -12,426
Jul19 190501 299.90 300.90 297.50 300.30 +0.20 70,207 237,393 +2,788
Aug19 190501 301.50 302.20 298.90 301.60 +0.10 8,217 34,072 +1,707
Sep19 190501 303.20 303.90 300.50 303.20 unch 6,834 28,090 +1,027
Oct19 190501 304.20 304.80 301.70 304.30 +0.10 3,489 20,978 +742
Dec19 190501 306.70 307.40 304.10 306.80 +0.10 14,719 72,098 +466
Jan20 190501 307.50 308.20 304.90 307.60 +0.10 2,558 13,514 +501
Mar20 190501 307.90 308.40 305.30 307.80 -0.10 1,460 17,396 +443
May20 190501 309.00 309.00 306.20 308.70 unch 493 11,085 +99
Jul20 190501 310.00 310.20 307.30 309.80 unch 977 4,952 +1
Total Volume and Open Interest 145,707 454,564 -3,893
Soybean Oil(CBOT)
May19 190501 27.69 27.69 27.29 27.38 -0.20 38,433 6,271 -11,140
Jul19 190501 27.89 28.01 27.55 27.65 -0.23 88,146 243,151 +1,154
Aug19 190501 28.04 28.14 27.71 27.80 -0.22 7,995 36,713 +1,518
Sep19 190501 28.19 28.29 27.84 27.94 -0.23 5,618 26,054 +378
Oct19 190501 28.33 28.40 28.00 28.07 -0.23 2,246 15,264 -30
Dec19 190501 28.62 28.73 28.29 28.39 -0.22 12,344 110,379 +70
Jan20 190501 28.93 28.97 28.55 28.63 -0.22 2,004 18,250 +365
Mar20 190501 29.20 29.28 28.87 28.93 -0.23 2,185 18,509 +286
May20 190501 29.54 29.54 29.22 29.29 -0.22 696 6,470 +179
Jul20 190501 29.91 29.91 29.57 29.63 -0.22 683 3,491 +346
Total Volume and Open Interest 160,732 488,484 -6,848
Canola(WCE)
May19 190501 432.3 432.3 432.3 432.3 -4.9 4,349 1,178 -3,489
Jul19 190501 441.2 443.0 435.0 436.4 -4.8 12,497 105,788 -1,129
Nov19 190501 456.8 456.8 448.9 450.5 -5.0 5,740 51,513 +2,049
Jan20 190501 463.9 463.9 455.8 457.5 -5.1 1,214 5,883 -343
Mar20 190501 468.9 469.4 462.1 463.8 -5.2 170 1,486 +41
Total Volume and Open Interest 24,088 166,491 -2,847
Corn(CBOT)
May19 190501 353.50 360.50 353.50 360.00 +6.75 250,771 11,085 -98,455
Jul19 190501 362.50 369.00 362.50 368.50 +6.00 351,765 874,756 +34,032
Sep19 190501 370.25 376.75 370.25 376.25 +5.75 53,521 234,173 +3,671
Dec19 190501 381.25 387.00 381.25 386.25 +5.25 57,781 313,752 +2,125
Mar20 190501 396.00 400.50 395.75 400.00 +4.00 11,144 91,228 -538
May20 190501 404.50 408.25 404.25 407.75 +3.25 2,063 16,475 +95
Jul20 190501 412.00 415.00 411.00 414.50 +2.50 5,896 43,449 +446
Sep20 190501 408.75 410.00 407.00 409.75 +2.50 167 6,423 +17
Dec20 190501 411.00 414.25 410.75 413.75 +2.50 3,928 35,071 +235
Mar21 190501 421.25 422.25 420.75 421.75 +2.25 9 673 +1
Total Volume and Open Interest 737,187 1,629,095 -58,293
Wheat(CBOT)
May19 190501 420.00 426.50 419.50 425.00 +6.50 31,183 3,860 -12,244
Jul19 190501 428.00 437.75 427.75 436.00 +7.25 72,916 280,509 +6,817
Sep19 190501 436.50 445.25 436.50 443.25 +5.50 17,958 89,351 +3,590
Dec19 190501 455.25 461.50 455.00 459.50 +4.50 9,052 65,914 +1,286
Mar20 190501 472.50 478.50 472.50 476.00 +3.75 2,135 18,185 +565
May20 190501 484.00 488.00 482.50 486.00 +3.25 290 5,479 +37
Total Volume and Open Interest 133,862 472,127 +123
Wheat(KCBT)
May19 190501 388.25 393.25 387.25 389.25 +3.00 17,109 1,712 -9,355
Jul19 190501 394.50 402.25 394.00 400.00 +6.00 40,106 203,146 +2,739
Sep19 190501 406.00 413.00 405.75 410.75 +5.25 11,261 60,373 +1,514
Dec19 190501 429.00 434.75 428.25 432.50 +4.50 9,721 41,175 +1,319
Mar20 190501 451.25 456.75 451.00 455.00 +4.00 3,003 10,380 +912
May20 190501 468.50 471.75 466.75 470.50 +4.00 1,110 3,868 -72
Jul20 190501 480.00 483.50 479.25 481.75 +3.00 1,216 4,602 +570
Total Volume and Open Interest 83,872 326,974 -2,154
Wheat(MGE)
May19 190501 492.00 495.00 492.00 495.00 +4.75 4,631 1,026 -3,198
Jul19 190501 507.75 514.50 506.75 512.00 +5.00 6,534 32,051 +616
Sep19 190501 517.75 523.25 516.50 521.00 +4.75 1,255 12,708 +257
Dec19 190501 532.00 537.25 531.50 535.25 +3.75 606 6,858 +157
Mar20 190501 548.25 550.25 548.25 549.00 +2.50 764 3,769 +86
May20 190501 560.25 561.00 557.75 559.50 +2.75 325 1,831 +117
Total Volume and Open Interest 14,435 58,960 -1,825
Oats(CBOT)
May19 190501 310.00 311.75 301.50 304.25 -0.75 287 338 -208
Jul19 190501 290.25 298.25 288.50 294.75 +6.50 1,002 4,774 +263
Sep19 190501 274.00 280.75 274.00 279.25 +5.50 51 133 +8
Dec19 190501 261.00 265.00 260.00 263.25 +2.50 190 1,037 +89
Total Volume and Open Interest 1,556 6,331 +168
Rough Rice(CBOT)
May19 190501 10.18 10.26 10.16 10.26 -0.02 890 578 -263
Jul19 190501 10.55 10.59 10.41 10.56 -0.02 1,135 7,213 +484
Sep19 190501 10.57 10.71 10.57 10.70 -0.02 41 132 +20
Nov19 190501 10.78 10.78 10.78 10.78 +0.01 11 39 +8
Total Volume and Open Interest 2,077 7,968 +249
Live Cattle(CME)
Jun19 190501 114.430 114.785 113.785 113.885 -0.365 26,291 164,233 -5,445
Aug19 190501 111.900 112.000 110.950 110.980 -0.805 14,666 114,805 +1,302
Oct19 190501 112.480 112.550 111.635 111.700 -0.630 7,323 86,358 -49
Dec19 190501 116.150 116.480 115.535 115.785 -0.250 4,558 37,096 -344
Feb20 190501 119.135 119.580 118.480 118.885 -0.195 1,595 9,945 +149
Apr20 190501 120.450 120.980 119.800 120.250 -0.350 504 4,978 +141
Total Volume and Open Interest 56,004 420,440 -4,755
Feeder Cattle(CME)
May19 190501 142.285 142.580 141.150 141.380 -0.220 2,375 7,296 -789
Aug19 190501 149.750 150.400 148.785 149.235 +0.085 8,901 25,220 -851
Sep19 190501 150.950 151.735 149.880 150.300 -0.250 3,382 6,646 -19
Oct19 190501 152.050 152.735 150.550 151.100 -0.500 2,441 6,583 +178
Nov19 190501 152.380 153.185 150.900 151.550 -0.500 1,179 2,140 +1
Jan20 190501 149.350 150.235 148.035 148.550 -0.580 345 1,736 -14
Mar20 190501 147.080 147.985 146.285 146.935 -0.250 51 399 -1
Total Volume and Open Interest 18,686 50,056 -1,497
Lean Hogs(CME)
May19 190501 84.480 87.300 84.250 87.100 +2.800 823 2,448 -430
Jun19 190501 87.885 91.230 87.550 91.230 +3.000 18,569 82,075 +1,560
Jul19 190501 92.135 95.385 91.535 95.385 +3.000 8,857 44,949 +1,406
Aug19 190501 92.950 96.080 92.135 96.080 +3.000 7,870 38,839 -84
Oct19 190501 85.600 88.750 84.430 88.750 +3.000 5,850 62,488 -350
Dec19 190501 81.635 84.980 80.500 84.800 +2.820 4,085 49,694 +49
Feb20 190501 84.200 87.230 83.330 87.080 +2.580 1,332 17,995 +133
Apr20 190501 85.900 87.900 85.550 87.885 +1.305 647 12,144 +49
Total Volume and Open Interest 48,870 318,095 +2,504
Class III Milk(CME)
May19 190501 16.10 16.18 16.07 16.12 +0.04 233 3,654 +52
Jun19 190501 16.19 16.29 16.18 16.26 +0.05 223 4,004 +145
Jul19 190501 16.36 16.43 16.35 16.43 +0.06 61 2,580 +13
Aug19 190501 16.63 16.69 16.62 16.69 +0.03 62 1,805 -17
Sep19 190501 16.85 16.87 16.78 16.87 +0.03 15 2,103 -2
Oct19 190501 16.80 16.84 16.77 16.84 +0.03 18 1,515 +1
Nov19 190501 16.70 16.73 16.69 16.72 unch 10 1,579 +0
Dec19 190501 16.49 16.49 16.47 16.49 unch 6 1,356 +0
Jan20 190501 16.17 16.21 16.17 16.21 -0.02 4 182 +3
Feb20 190501 16.14 16.18 16.14 16.18 -0.02 3 182 +3
Mar20 190501 16.20 16.20 16.13 16.17 -0.03 4 203 +4
Apr20 190501 16.21 16.21 16.12 16.20 -0.02 3 122 +3
May20 190501 16.34 16.34 16.30 16.30 -0.06 4 183 +4
Total Volume and Open Interest 715 23,694 +288
Cocoa(ICE)
May19 190501 2314 2314 2314 2314 -54 0 158 +0
Jul19 190501 2365 2400 2310 2315 -44 19,641 92,113 -3,081
Sep19 190501 2375 2408 2323 2327 -43 10,244 45,878 +67
Dec19 190501 2390 2411 2332 2337 -39 6,761 41,776 +631
Mar20 190501 2392 2412 2337 2342 -36 1,801 27,449 +446
May20 190501 2404 2409 2344 2349 -36 278 13,094 -130
Jul20 190501 2417 2417 2357 2357 -36 87 4,023 +22
Total Volume and Open Interest 38,945 231,289 -1,941
Coffee "C"(ICE)
May19 190501 91.70 91.70 89.80 89.80 -2.05 31 665 -21
Jul19 190501 92.80 93.10 90.85 91.10 -2.05 20,234 166,899 -583
Sep19 190501 95.20 95.35 93.25 93.50 -1.95 7,752 60,338 -1,212
Dec19 190501 98.80 98.85 96.85 97.15 -1.85 5,563 45,246 -414
Mar20 190501 102.25 102.35 100.40 100.75 -1.75 3,520 21,047 +193
May20 190501 104.35 104.55 102.70 103.05 -1.65 1,638 15,948 -213
Total Volume and Open Interest 40,127 327,634 -2,115
Orange Juice(ICE)
May19 190501 95.15 95.15 90.30 94.05 -0.75 646 534 -470
Jul19 190501 97.05 98.00 92.75 95.80 -1.25 969 16,072 +287
Sep19 190501 101.05 101.05 96.30 99.05 -1.30 102 2,085 +62
Nov19 190501 103.80 103.80 99.80 102.55 -1.45 85 1,062 +49
Jan20 190501 107.15 107.15 103.20 105.85 -1.35 67 394 +36
Mar20 190501 110.55 110.55 106.70 109.30 -1.25 22 281 +11
Total Volume and Open Interest 1,932 20,953 -16
Sugar #11(ICE)
Jul19 190501 12.38 12.39 12.10 12.21 -0.13 126,907 397,669 +19,391
Oct19 190501 12.74 12.75 12.48 12.54 -0.15 46,458 205,853 +5,192
Mar20 190501 13.75 13.76 13.53 13.57 -0.13 25,964 138,092 +4,827
May20 190501 13.85 13.85 13.65 13.69 -0.11 8,801 33,556 +2,409
Jul20 190501 13.91 13.91 13.71 13.77 -0.09 6,919 25,613 +2,254
Oct20 190501 14.00 14.00 13.86 13.92 -0.07 1,903 27,147 +807
Mar21 190501 14.50 14.51 14.40 14.45 -0.05 500 14,493 +12
May21 190501 14.50 14.51 14.40 14.45 -0.05 83 1,775 -46
Total Volume and Open Interest 246,826 849,144 +15,243
London Cocoa(LCE)
May19 190501 1935 1955 1910 1918 -18 4,063 40,176 -1,352
Jul19 190501 1797 1820 1763 1772 -27 15,729 51,199 +2,126
Sep19 190501 1749 1765 1717 1724 -26 6,568 42,296 +240
Dec19 190501 1732 1746 1708 1713 -20 6,037 60,883 +449
Mar20 190501 1732 1741 1705 1710 -17 3,899 41,457 +758
May20 190501 1730 1738 1704 1709 -15 2,052 20,082 +587
Jul20 190501 1733 1740 1710 1713 -14 938 11,416 -142
Total Volume and Open Interest 39,608 280,014 +2,764
London Sugar(LCE)
Aug19 190501 335.20 335.20 329.60 331.70 -3.20 6,725 52,758 +447
Oct19 190501 339.80 339.80 334.90 336.40 -3.90 2,100 20,938 +86
Dec19 190501 349.10 349.50 345.90 347.30 -3.40 824 12,329 +112
Mar20 190501 359.00 359.00 355.90 357.10 -3.00 322 7,382 +39
May20 190501 365.90 366.20 363.90 365.10 -2.00 58 1,605 +8
Total Volume and Open Interest 10,054 96,272 +702
Cotton(ICE)
May19 190501 75.46 75.91 75.46 75.91 -0.07 26 244 -27
Jul19 190501 76.65 76.87 75.65 76.71 -0.07 13,724 98,154 +844
Oct19 190501 75.23 75.48 74.60 75.48 -0.19 2 52 -1
Dec19 190501 75.63 75.74 74.71 75.53 -0.16 9,320 93,347 +6
Mar20 190501 76.14 76.15 75.20 75.99 -0.16 605 11,281 -57
May20 190501 75.91 75.94 75.29 75.93 -0.10 84 906 -3
Total Volume and Open Interest 23,895 210,952 +785
Lumber(CME)
May19 190501 336.4 338.0 330.6 334.4 -6.8 241 750 -28
Jul19 190501 341.0 341.4 334.0 338.0 -5.7 428 2,423 +71
Sep19 190501 343.9 345.6 339.0 342.8 -5.9 73 793 +18
Nov19 190501 340.6 340.6 340.6 340.6 -5.9 0 34 +0
Total Volume and Open Interest 742 4,003 +61
Crude Oil(NYM)
Jun19 190501 63.40 63.93 62.77 63.60 -0.31 654,076 446,583 -9,969
Jul19 190501 63.53 64.01 62.88 63.69 -0.29 113,373 220,816 +255
Aug19 190501 63.48 64.02 62.91 63.71 -0.26 57,809 150,071 +3,332
Sep19 190501 63.41 63.89 62.84 63.62 -0.22 52,530 183,043 -4,150
Oct19 190501 63.18 63.66 62.67 63.44 -0.20 32,850 112,381 +568
Nov19 190501 62.75 63.39 62.44 63.20 -0.18 31,008 93,247 +2,965
Dec19 190501 62.65 63.11 62.13 62.92 -0.15 68,344 227,290 +2,819
Jan20 190501 62.40 62.74 61.80 62.59 -0.13 10,772 61,421 +669
Feb20 190501 62.00 62.33 61.44 62.24 -0.11 4,984 39,467 -384
Mar20 190501 61.50 61.99 61.07 61.87 -0.10 8,979 42,245 +239
Apr20 190501 61.18 61.59 60.80 61.50 -0.08 4,966 27,027 +1,076
May20 190501 60.90 61.21 60.41 61.14 -0.07 3,620 28,191 -709
Jun20 190501 60.30 60.92 60.01 60.81 -0.07 14,635 97,601 -59
Jul20 190501 60.38 60.55 59.73 60.45 -0.04 888 28,660 +407
Aug20 190501 60.11 60.11 59.46 60.11 -0.03 228 15,802 +46
Sep20 190501 59.40 59.78 59.06 59.78 -0.02 1,314 31,929 -15
Total Volume and Open Interest 1,082,579 2,142,893 -6,756
e-miNY Crude Oil(NYM)
Jun19 190501 63.425 63.925 62.800 63.600 -0.300 13,615 1,495 -25
Jul19 190501 63.700 64.000 62.875 63.700 -0.275 195 343 +15
Aug19 190501 63.600 63.900 63.150 63.700 -0.275 31 114 -7
Sep19 190501 63.400 63.700 63.000 63.625 -0.225 172 222 +98
Oct19 190501 62.900 63.450 62.900 63.450 -0.200 170 190 +159
Nov19 190501 62.925 63.200 62.900 63.200 -0.175 2 67 +0
Dec19 190501 62.750 63.025 62.350 62.925 -0.150 9 177 +2
Jan20 190501 62.600 62.600 62.600 62.600 -0.125 3 55 +0
Feb20 190501 62.250 62.250 61.925 62.250 -0.100 0 21 +0
Mar20 190501 61.875 61.875 61.875 61.875 -0.100 0 45 +0
Total Volume and Open Interest 14,197 2,801 +242
NY Harbor ULSD(NYM)
Jun19 190501 207.00 209.77 206.06 209.42 +1.63 60,387 127,925 -952
Jul19 190501 207.15 210.05 206.47 209.70 +1.53 19,017 67,809 -171
Aug19 190501 207.90 210.49 207.06 210.18 +1.42 11,692 30,461 -677
Sep19 190501 208.61 211.25 208.00 210.98 +1.31 7,092 31,580 -130
Oct19 190501 210.43 211.99 208.93 211.82 +1.21 4,086 22,870 +820
Nov19 190501 211.34 212.74 209.64 212.50 +1.18 2,309 15,242 +431
Dec19 190501 211.04 213.25 210.23 212.99 +1.16 8,546 39,304 -42
Jan20 190501 212.12 213.46 210.47 213.27 +1.11 785 11,374 +140
Feb20 190501 211.15 212.91 210.27 212.84 +1.02 419 9,220 +56
Mar20 190501 210.54 211.84 209.45 211.84 +0.92 294 6,464 +98
Apr20 190501 209.65 210.29 208.37 210.29 +0.87 114 3,558 +11
May20 190501 207.83 209.15 207.66 209.15 +0.82 123 2,232 +19
Jun20 190501 207.10 208.62 205.90 208.32 +0.75 2,134 12,374 +1,331
Jul20 190501 207.80 207.80 207.80 207.80 +0.69 72 1,106 +15
Total Volume and Open Interest 138,179 401,057 -9,889
RBOB Gasoline(NYM)
Jun19 190501 205.28 208.23 204.14 206.42 -0.26 79,835 151,575 +3,663
Jul19 190501 201.89 204.49 200.80 203.06 -0.26 32,681 83,611 +1,273
Aug19 190501 198.63 200.74 197.45 199.70 -0.26 18,200 41,147 +1,498
Sep19 190501 195.59 197.14 194.01 196.27 -0.20 13,827 44,890 +561
Oct19 190501 180.75 182.13 179.33 181.52 -0.18 8,023 29,895 +129
Nov19 190501 177.56 178.47 175.86 178.00 -0.24 5,906 15,245 +20
Dec19 190501 174.36 175.80 173.20 175.46 -0.30 5,440 26,261 -301
Jan20 190501 174.40 174.85 172.41 174.62 -0.32 1,748 11,034 -188
Feb20 190501 174.65 174.97 172.72 174.90 -0.31 738 3,132 +67
Mar20 190501 176.05 176.15 173.86 176.09 -0.21 792 2,985 +267
Total Volume and Open Interest 195,880 422,259 -4,055
e-miNY RBOB Gasoline(NYM)
Jun19 190501 206.40 206.42 206.40 206.42 -0.26      
Jul19 190501 203.06 203.06 203.06 203.06 -0.26      
Aug19 190501 199.70 199.70 199.70 199.70 -0.26      
Sep19 190501 196.27 196.27 196.27 196.27 -0.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun19 190501 2.572 2.626 2.561 2.620 +0.045 92,362 307,526 -1,169
Jul19 190501 2.613 2.664 2.604 2.658 +0.041 33,927 159,398 +3,650
Aug19 190501 2.637 2.684 2.628 2.676 +0.035 15,244 68,678 -2,253
Sep19 190501 2.630 2.678 2.625 2.670 +0.033 11,545 144,199 -93
Oct19 190501 2.663 2.708 2.655 2.701 +0.033 13,775 107,170 -614
Nov19 190501 2.748 2.783 2.735 2.777 +0.031 7,911 64,409 +579
Dec19 190501 2.892 2.937 2.892 2.930 +0.028 6,431 80,506 +1,185
Jan20 190501 2.977 3.019 2.974 3.013 +0.026 3,794 57,492 +446
Feb20 190501 2.950 2.969 2.934 2.963 +0.025 702 20,705 +71
Mar20 190501 2.815 2.847 2.815 2.838 +0.015 2,561 32,675 +45
Apr20 190501 2.559 2.581 2.557 2.574 +0.007 2,286 42,984 -91
May20 190501 2.533 2.550 2.529 2.542 +0.009 587 24,918 +237
Jun20 190501 2.564 2.583 2.562 2.575 +0.010 271 13,676 +61
Jul20 190501 2.607 2.615 2.598 2.610 +0.009 306 11,741 +104
Aug20 190501 2.615 2.621 2.607 2.620 +0.009 212 10,207 -81
Sep20 190501 2.603 2.610 2.596 2.605 +0.008 174 10,725 -6
Total Volume and Open Interest 194,518 1,231,481 +2,322
Brent Crude Oil(ICE)
Jul19 190501 71.73 72.36 71.30 72.18 +0.12 351,734 509,351 +13,996
Aug19 190501 71.07 71.66 70.63 71.50 +0.05 100,934 195,393 +6,154
Sep19 190501 70.58 71.09 70.07 70.95 +0.04 73,005 194,185 +2,352
Oct19 190501 70.11 70.56 69.57 70.44 +0.02 33,997 125,946 +1,826
Nov19 190501 69.72 70.13 69.16 70.03 unch 31,729 144,022 +728
Dec19 190501 69.33 69.72 68.76 69.62 -0.02 87,908 251,815 +299
Jan20 190501 68.95 69.35 68.40 69.25 -0.02 6,262 60,156 +660
Feb20 190501 68.63 68.98 68.05 68.91 -0.01 4,788 49,892 +1,285
Mar20 190501 68.31 68.65 67.72 68.59 -0.01 5,923 38,965 +474
Apr20 190501 67.70 68.28 67.70 68.28 unch 819 25,572 +83
May20 190501 67.96 67.96 67.96 67.96 +0.01 730 21,669 -10
Jun20 190501 67.10 67.69 66.77 67.63 +0.02 16,144 99,064 +312
Jul20 190501 67.33 67.33 67.33 67.33 +0.03 523 17,838 +108
Aug20 190501 67.02 67.02 67.02 67.02 +0.03 371 19,495 +55
Total Volume and Open Interest 891,639 2,222,452 -28,008
Gas Oil(ICE)
May19 190501 635.25 645.50 632.75 639.00 +1.00 61,322 107,364 +5,476
Jun19 190501 634.75 644.25 632.00 637.75 unch 103,454 164,138 -7,659
Jul19 190501 635.75 644.00 633.00 637.75 -0.75 64,670 108,882 +1,437
Aug19 190501 637.50 645.00 635.00 639.25 -1.25 24,990 66,116 +2,572
Sep19 190501 640.50 647.50 638.00 642.00 -1.75 11,927 74,945 -410
Oct19 190501 644.25 650.25 641.25 644.75 -2.25 9,180 70,727 +326
Nov19 190501 642.50 649.25 641.25 644.00 -2.50 3,536 33,847 +743
Dec19 190501 642.50 647.25 639.00 642.25 -2.75 17,417 118,224 -302
Jan20 190501 641.50 646.25 638.75 641.25 -3.00 930 29,907 -127
Feb20 190501 639.75 645.00 638.25 640.25 -3.00 1,281 24,471 -195
Total Volume and Open Interest 313,418 985,415 +1,250
Ethanol(CBOT)
May19 190501 1.299 1.325 1.299 1.312 -0.008 72 75 -45
Jun19 190501 1.318 1.332 1.312 1.327 +0.003 120 1,043 +42
Jul19 190501 1.330 1.344 1.326 1.337 +0.005 50 323 +20
Aug19 190501 1.339 1.341 1.339 1.339 +0.005 1 22 +0
Sep19 190501 1.340 1.340 1.340 1.340 +0.005 1 16 +0
Oct19 190501 1.338 1.338 1.338 1.338 +0.005 0 7 +0
Nov19 190501 1.338 1.338 1.338 1.338 +0.005      
Dec19 190501 1.364 1.364 1.364 1.364 +0.005 0 20 +0
Total Volume and Open Interest 244 1,506 +17
WTI Crude Oil(ICE)
Jun19 190501 63.56 63.93 62.79 63.60 -0.31 31,418 98,167 -3,414
Jul19 190501 63.62 63.99 62.88 63.69 -0.29 44,528 66,174 -1,069
Aug19 190501 63.40 63.99 62.95 63.71 -0.26 29,400 37,233 -524
Sep19 190501 63.54 63.85 62.86 63.62 -0.22 17,331 50,554 +1,073
Oct19 190501 63.12 63.64 62.70 63.44 -0.20 9,288 30,095 +666
Nov19 190501 62.88 63.38 62.45 63.20 -0.18 4,989 19,625 +124
Dec19 190501 62.59 63.09 62.15 62.92 -0.15 14,490 110,786 -1,123
Jan20 190501 62.67 62.69 61.81 62.59 -0.13 669 8,650 +9
Feb20 190501 61.65 62.24 61.65 62.24 -0.11 996 8,069 +412
Mar20 190501 61.87 61.87 61.87 61.87 -0.10 187 12,998 +13
Apr20 190501 61.50 61.50 61.50 61.50 -0.08 71 4,870 -45
May20 190501 61.14 61.14 61.14 61.14 -0.07 109 3,599 -42
Jun20 190501 60.60 60.81 60.27 60.81 -0.07 2,161 45,713 -374
Jul20 190501 60.45 60.45 60.45 60.45 -0.04 4 4,062 -4
Aug20 190501 60.11 60.11 60.11 60.11 -0.03 4 4,382 +0
Sep20 190501 59.78 59.78 59.78 59.78 -0.02 0 6,152 +0
Total Volume and Open Interest 159,837 616,278 -3,074
US Dollar Index(ICE)
Jun19 190501 97.230 97.460 96.870 97.410 +0.210 8,419 58,362 +126
Sep19 190501 96.695 96.905 96.420 96.870 +0.210 28 1,394 +5
Dec19 190501 96.100 96.370 95.880 96.370 +0.230 5 446 +4
Total Volume and Open Interest 8,452 60,260 +135
Australian Dollar(CME)
Jun19 190501 70.56 70.69 70.15 70.21 -0.37 57,759 157,918 -370
Sep19 190501 70.74 70.79 70.33 70.37 -0.37 104 1,124 +8
Dec19 190501 70.83 70.91 70.50 70.53 -0.37 4 217 -2
Total Volume and Open Interest 59,408 159,892 -352
British Pound(CME)
Jun19 190501 130.73 131.36 130.62 130.79 +0.10 61,646 162,406 +668
Sep19 190501 131.34 131.88 131.25 131.37 +0.11 10 802 +5
Dec19 190501 131.98 131.98 131.90 131.90 +0.12 1 389 -1
Total Volume and Open Interest 63,501 165,241 +727
Canadian Dollar(CME)
Jun19 190501 74.74 74.84 74.37 74.43 -0.33 47,366 149,977 +13
Sep19 190501 74.89 74.94 74.58 74.58 -0.33 90 4,155 +62
Dec19 190501 75.13 75.13 74.73 74.73 -0.33 110 2,449 +7
Mar20 190501 75.12 75.13 74.86 74.86 -0.34 5 418 +0
Total Volume and Open Interest 48,011 157,475 +76
Japanese Yen(CME)
Jun19 190501 90.04 90.35 89.89 89.90 -0.20 61,868 202,978 +4,606
Sep19 190501 90.66 90.94 90.55 90.55 -0.20 24 892 -3
Dec19 190501 91.24 91.24 91.20 91.20 -0.20 0 293 +0
Total Volume and Open Interest 62,351 205,919 +4,743
Swiss Franc(CME)
Jun19 190501 98.57 99.20 98.50 98.66 +0.06 22,632 100,526 +2,989
Sep19 190501 99.56 100.01 99.36 99.50 +0.05 8 71 -1
Dec19 190501 100.42 100.67 100.35 100.35 +0.06 0 24 +0
Total Volume and Open Interest 22,640 100,637 +2,988
EuroFX(CME)
Jun19 190501 112.62 113.11 112.33 112.41 -0.26 150,906 498,360 +2,456
Sep19 190501 113.49 113.95 113.20 113.27 -0.25 708 10,880 +262
Dec19 190501 114.29 114.65 114.10 114.10 -0.26 396 2,610 +108
Total Volume and Open Interest 153,601 515,227 +3,156
Mexican Peso(CME)
May19 190501 526.38 526.38 526.38 526.38 -0.63      
Jun19 190501 524.25 528.25 521.75 523.38 -0.63 37,996 256,952 -2,042
Total Volume and Open Interest 38,024 257,003 -2,015
Brazilian Real(CME)
Jun19 190501 254.30 255.90 252.70 254.25 -0.05 3,333 34,779 +342
Jul19 190501 253.80 255.00 252.30 253.80 -0.05 6 226 +1
Aug19 190501 253.25 254.15 251.85 253.25 +0.05      
Sep19 190501 252.70 252.70 252.70 252.70 +0.10      
Total Volume and Open Interest 6,540 46,906 -815
30-Year T-Bonds(CBOT)
Jun19 190501 147~190 148~120 147~160 147~190 +0~040 200,432 943,316 -4,066
Sep19 190501 146~310 147~220 146~290 146~300 +0~040 2,516 3,436 +2,126
Dec19 190501 146~050 146~050 146~050 146~050 +0~040 0 2 +0
Total Volume and Open Interest 202,948 946,754 -1,940
10-Year T-Notes(CBOT)
Jun19 190501 123~220 124~040 123~150 123~185 -0~030 918,956 3,997,258 -14,392
Sep19 190501 123~290 124~110 123~225 123~255 -0~030 11,867 33,425 +4,898
Dec19 190501 123~255 123~255 123~255 123~255 -0~030      
Total Volume and Open Interest 930,823 4,030,683 -9,494
5-Year T-Notes(CBOT)
Jun19 190501 115~206 115~306 115~142 115~170 -0~034 685,468 4,577,987 -17,239
Sep19 190501 115~234 116~020 115~176 115~200 -0~040 8,221 185,636 +4,839
Dec19 190501 115~200 115~200 115~200 115~200 -0~040      
Total Volume and Open Interest 693,689 4,763,623 -12,400
2 Year T-Notes(CBOT)
Jun19 190501 106~161 106~200 106~126 106~135 -0~024 442,277 3,682,915 +56,464
Sep19 190501 106~220 106~262 106~182 106~191 -0~027 23,162 314,477 +16,272
Dec19 190501 106~191 106~191 106~191 106~191 -0~027      
Total Volume and Open Interest 465,439 3,997,392 +72,736
Eurodollars(CME)
Jun19 190501 97.455 97.490 97.445 97.455 unch 152,470 1,354,737 -100
Sep19 190501 97.535 97.590 97.495 97.510 -0.025 179,911 1,443,286 +6,453
Dec19 190501 97.560 97.620 97.505 97.520 -0.040 242,241 1,720,798 -12,728
Mar20 190501 97.670 97.735 97.605 97.625 -0.045 161,205 1,202,518 -2,647
Jun20 190501 97.760 97.825 97.690 97.710 -0.050 153,359 1,102,767 -1,513
Sep20 190501 97.830 97.900 97.755 97.780 -0.050 158,313 967,165 +24,051
Dec20 190501 97.845 97.910 97.765 97.795 -0.045 275,961 1,130,472 +42,191
Mar21 190501 97.870 97.935 97.800 97.830 -0.040 175,419 648,103 +16,362
Jun21 190501 97.855 97.920 97.795 97.820 -0.035 109,613 574,712 +6,435
Sep21 190501 97.840 97.905 97.790 97.815 -0.030 79,244 464,451 +2,062
Dec21 190501 97.815 97.875 97.765 97.790 -0.025 93,468 552,963 +10,314
Mar22 190501 97.790 97.850 97.750 97.770 -0.020 59,128 382,166 +8,655
Jun22 190501 97.755 97.810 97.720 97.740 -0.015 35,704 304,112 +2,355
Sep22 190501 97.725 97.780 97.695 97.710 -0.015 25,417 205,449 +571
Dec22 190501 97.690 97.740 97.660 97.675 -0.015 24,097 177,667 -3,678
Mar23 190501 97.660 97.705 97.635 97.645 -0.010 15,488 102,032 +521
Jun23 190501 97.620 97.665 97.600 97.610 -0.010 21,222 79,377 +3,430
Sep23 190501 97.580 97.620 97.565 97.570 -0.010 15,049 86,306 +178
Total Volume and Open Interest 2,051,792 13,015,455 +96,107
Ultra T-Bond(CBOT)
Jun19 190501 164~19 165~30 164~15 164~31 +0~22 101,422 1,158,579 +4,942
Sep19 190501 165~17 166~14 165~17 165~17 +0~22 1,858 38,656 +1,627
Dec19 190501 165~29 165~29 165~29 165~29 +0~22      
Total Volume and Open Interest 103,280 1,197,235 +6,569
Ultra 10-Yr T-Note(CBOT)
Jun19 190501 131~265 132~125 131~205 131~245 -0~005 115,407 757,531 -1,289
Sep19 190501 132~095 132~280 132~095 132~095 -0~005 0 1 +0
Dec19 190501 132~095 132~095 132~095 132~095 -0~005      
Total Volume and Open Interest 115,407 757,532 -1,289
30 Day Federal Funds(CBOT)
May19 190501 97.582 97.607 97.577 97.603 +0.020 31,809 248,399 +12,096
Jun19 190501 97.605 97.625 97.595 97.610 +0.010 19,330 124,121 -1,486
Jul19 190501 97.630 97.655 97.620 97.625 -0.005 36,138 278,409 -5,867
Aug19 190501 97.665 97.705 97.650 97.660 -0.005 20,403 206,522 +1,545
Sep19 190501 97.690 97.735 97.670 97.680 -0.010 13,300 60,058 +2,530
Oct19 190501 97.730 97.775 97.695 97.710 -0.020 27,272 232,879 +145
Total Volume and Open Interest 201,648 2,085,636 +6,431
Japanese Govt Bonds(SGX)
Jun19 190501 152.73 152.84 152.71 152.73 +0.01 121 16,613 +22
Sep19 190501 152.72 152.72 152.72 152.72 +0.01      
Dec19 190501 152.72 152.72 152.72 152.72 +0.01      
Total Volume and Open Interest 121 16,613 +22
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 190501 127~11 127~23 127~07 127~20 +0~09 125,417 643,752 -276
Sep19 190501 126~22 126~22 126~22 126~22 +0~09 42 1,495 +37
Total Volume and Open Interest 125,459 645,247 -239
3-Mth Short Sterling(LIFFE)
Jun19 190501 99.14 99.15 99.14 99.14 unch 31,950 457,344 +2,807
Sep19 190501 99.10 99.10 99.09 99.10 +0.00 21,494 538,880 -673
Dec19 190501 99.06 99.06 99.04 99.06 +0.00 47,954 636,632 +2,180
Mar20 190501 99.04 99.04 99.02 99.04 +0.00 40,753 394,831 +2,146
Jun20 190501 99.00 99.01 98.99 99.01 +0.01 59,254 419,441 +6,971
Sep20 190501 98.96 98.97 98.94 98.96 unch 41,918 320,414 -2,931
Total Volume and Open Interest 456,192 3,619,729 +6,180
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 190501 98.50 98.51 98.49 98.51 unch 17,307 177,421 -7,698
Sep19 190501 98.63 98.63 98.61 98.63 unch 10,044 322,838 -73
Dec19 190501 98.67 98.68 98.65 98.67 unch 6,504 313,329 -4,144
Mar20 190501 98.69 98.71 98.68 98.70 unch 10,869 247,432 +3,083
Jun20 190501 98.70 98.73 98.69 98.72 +0.01 4,733 183,517 -2,989
Sep20 190501 98.69 98.71 98.68 98.71 +0.01 5,451 121,391 -2,743
Dec20 190501 98.67 98.69 98.66 98.69 +0.02 5,216 83,002 +2,379
Mar21 190501 98.63 98.67 98.63 98.66 +0.01 496 39,401 +7
Jun21 190501 98.59 98.63 98.59 98.63 +0.02 144 3,855 +131
Sep21 190501 98.59 98.59 98.58 98.58 +0.02 0 1,327 +0
Total Volume and Open Interest 60,764 1,496,152 -12,096
10-Year Aus T-Bonds(SFE)
Jun19 190501 98.20 98.21 98.16 98.21 +0.01 90,063 1,284,743 +3,915
Sep19 190501 98.21 98.21 98.21 98.21 unch 1 28 +1
Total Volume and Open Interest 90,064 1,284,771 +3,916
3-Year Aus T-Bonds(SFE)
Jun19 190501 98.74 98.75 98.71 98.75 unch 102,543 1,361,842 -14,894
Sep19 190501 98.81 98.81 98.81 98.81 +0.00 0 200 +0
Total Volume and Open Interest 102,543 1,362,042 -14,894
Gold(CMX)
Jun19 190501 1285.2 1289.4 1274.5 1284.2 -1.5 208,956 297,338 -3,388
Aug19 190501 1291.1 1295.4 1280.8 1290.2 -1.5 4,924 60,885 +1,065
Oct19 190501 1297.1 1300.3 1289.2 1296.2 -1.5 725 5,005 +73
Dec19 190501 1302.3 1307.0 1292.9 1302.2 -1.4 1,289 41,052 +592
Feb20 190501 1305.4 1310.7 1299.1 1308.3 -1.3 272 12,088 +188
Apr20 190501 1315.2 1315.2 1313.5 1313.8 -1.4 35 6,716 +19
Jun20 190501 1321.3 1322.0 1317.4 1319.3 -1.4 139 2,471 +39
Aug20 190501 1324.5 1324.5 1324.5 1324.5 -1.4 3 100 -3
Oct20 190501 1329.3 1329.3 1329.3 1329.3 -1.4 0 9 +0
Dec20 190501 1334.2 1334.2 1334.2 1334.2 -1.5 0 1,251 +0
Feb21 190501 1338.8 1338.8 1338.8 1338.8 -1.6      
Total Volume and Open Interest 216,912 427,589 -1,761
Silver(CMX)
May19 190501 1488.5 1490.0 1454.5 1464.5 -25.5 18,270 3,362 -10,405
Jul19 190501 1497.5 1498.5 1462.0 1472.9 -25.5 65,249 148,673 +6,312
Sep19 190501 1506.5 1507.0 1471.0 1481.5 -25.4 583 14,662 +1
Dec19 190501 1518.5 1518.5 1484.0 1494.5 -25.3 665 25,245 +75
Mar20 190501 1531.0 1531.0 1501.0 1507.1 -25.5 166 2,619 +35
May20 190501 1515.3 1515.3 1515.3 1515.3 -24.8 7 1,057 +4
Jul20 190501 1522.8 1522.8 1522.8 1522.8 -24.9 20 447 +10
Total Volume and Open Interest 85,332 197,286 -3,813
Platinum(NYMEX)
Jul19 190501 891.9 892.4 867.7 877.4 -14.3 12,715 69,705 +248
Oct19 190501 896.9 896.9 873.0 882.8 -14.5 197 5,320 +95
Jan20 190501 900.0 900.0 884.0 888.4 -14.4 15 551 +1
Apr20 190501 900.0 903.9 889.3 893.3 -14.2 0 11 +0
Total Volume and Open Interest 12,993 75,620 +344
Palladium(NYMEX)
Jun19 190501 1376.80 1378.10 1303.60 1344.40 -38.30 8,112 18,520 -654
Sep19 190501 1371.30 1371.30 1301.40 1341.70 -37.40 273 3,164 +66
Dec19 190501 1349.90 1349.90 1300.00 1336.50 -35.40 15 1,253 +2
Total Volume and Open Interest 8,400 22,938 -586
Copper(CMX)
May19 190501 290.35 290.60 279.00 280.30 -9.85 21,435 6,352 -9,073
Jul19 190501 290.75 291.35 278.65 280.15 -10.25 70,622 133,479 +6,357
Sep19 190501 291.35 292.20 279.55 281.05 -10.30 6,847 45,827 +750
Dec19 190501 293.25 293.35 280.80 282.35 -10.25 4,337 43,905 +694
Mar20 190501 293.90 293.95 282.00 283.50 -10.15 1,013 7,395 +391
Total Volume and Open Interest 105,862 249,462 -562
E-mini DJIA Index(CBOT)
Jun19 190501 26646 26691 26333 26390 -194 117,095 79,837 +2,264
Sep19 190501 26647 26710 26356 26407 -193 91 544 +16
Dec19 190501 26440 26690 26374 26421 -194 0 24 +0
Mar20 190501 26452 26452 26452 26452 -194 0 2 +0
Total Volume and Open Interest 117,186 80,407 +2,280
S & P 500(CME)
Jun19 190501 2953.80 2960.80 2916.60 2923.10 -25.40 1,800 40,394 +327
Sep19 190501 2928.80 2928.80 2928.80 2928.80 -25.50 1 1 +0
Dec19 190501 2933.60 2933.60 2933.60 2933.60 -25.40 0 5 +0
Mar20 190501 2940.00 2940.00 2940.00 2940.00 -25.30      
Total Volume and Open Interest 1,801 40,400 +327
S & P 500 E-Mini(CME)
Jun19 190501 2955.00 2961.25 2916.00 2923.00 -25.50 944,846 2,599,060 -23,147
Sep19 190501 2960.25 2967.75 2922.25 2928.75 -25.50 2,896 39,768 +2,125
Dec19 190501 2966.00 2970.75 2927.50 2933.50 -25.50 80 9,825 +12
Mar20 190501 2945.75 2971.75 2937.00 2940.00 -25.25 4 3,750 +3
Total Volume and Open Interest 947,826 2,652,405 -21,007
NASDAQ 100 E-Mini(CME)
Jun19 190501 7848.75 7867.25 7736.00 7756.50 -43.50 320,324 211,311 -2,539
Sep19 190501 7873.50 7896.00 7768.50 7786.75 -43.75 658 1,543 +265
Dec19 190501 7908.00 7917.75 7799.00 7812.25 -43.50 7 35 +3
Total Volume and Open Interest 320,989 212,897 -2,271
S&P Midcap 400(CME) e-Mini
Jun19 190501 1978.70 1980.70 1945.40 1951.40 -22.00 7,786 64,337 +111
Sep19 190501 1955.90 1983.10 1952.20 1955.90 -21.00 3 110 +0
Dec19 190501 1959.70 1959.70 1959.70 1959.70 -21.00      
Total Volume and Open Interest 7,789 64,447 +111
Volatility Index(CBOE)
May19 190501 14.37 15.40 14.20 15.23 +0.80 55,775 211,351 -12,627
Jun19 190501 15.70 16.40 15.48 16.33 +0.55 38,266 119,168 +9,480
Jul19 190501 16.23 16.82 16.05 16.77 +0.44 14,775 42,103 -1,046
Aug19 190501 16.52 17.05 16.35 16.98 +0.40 10,022 24,709 +70
Total Volume and Open Interest 130,162 442,571 -2,400
S & P 600(CME)
Jun19 190501 967.30 967.30 967.30 967.30 -8.30      
Sep19 190501 967.90 967.90 967.90 967.90 -8.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190501 1597.00 1600.60 1573.00 1577.60 -16.60 88,469 434,013 +4,163
Sep19 190501 1601.50 1603.60 1577.20 1581.90 -16.50 10 321 +0
Dec19 190501 1585.00 1585.00 1585.00 1585.00 -15.50 0 1 +0
Total Volume and Open Interest 88,479 434,335 +4,163
Nikkei 225(CME)
Jun19 190501 22500 22500 22185 22215 -160 3,102 25,728 +9
Sep19 190501 22485 22485 22190 22190 -160 0 2 +0
Total Volume and Open Interest 3,102 25,730 +9
Nikkei 225(SGX)
Jun19 190501 22340 22480 22275 22470 +145 22,840 167,206 -458
Sep19 190501 22430 22430 22430 22430 +145 8 136 -8
Dec19 190501 22275 22275 22275 22275 +145 0 4,622 +0
Total Volume and Open Interest 22,871 190,489 -477
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 190501 22435 22475 22170 22200 -160 11,545 62,301 +192
Sep19 190501 22425 22425 22120 22135 -160 0 14 +0
Dec19 190501 21840 21840 21840 21840 -155      
Total Volume and Open Interest 11,545 62,429 +192
Nikkei 225(CME) e-Mini Yen
Jun19 190501 22280 22280 22190 22200 -160 5 5 +1
Sep19 190501 22140 22140 22140 22140 -160      
Dec19 190501 21840 21840 21840 21840 -160      
Total Volume and Open Interest 5 5 +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)
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 190501 7399.50 7411.00 7294.50 7332.00 -39.50 65,511 710,626 +3,769
Sep19 190501 7261.50 7261.50 7261.50 7261.50 -39.50 0 3,332 +0
Dec19 190501 7224.50 7224.50 7224.50 7224.50 -39.50 0 1,002 +0
Total Volume and Open Interest 65,511 714,960 +3,769
SPI 200(SFE)
Jun19 190501 6307.0 6359.0 6303.0 6350.0 +46.0 35,555 380,457 -572
Sep19 190501 6282.0 6282.0 6282.0 6282.0 +46.0 53 2,924 +53
Dec19 190501 6263.0 6263.0 6263.0 6263.0 +46.0 0 2,037 +0
Total Volume and Open Interest 35,608 385,444 -519
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 190501 446.35 446.95 442.95 446.65 +0.20 64 13,536 +13
Jun19 190501 446.05 446.05 442.75 446.00 -0.20 0 60 +0
Jul19 190501 447.00 447.00 445.30 447.00 -0.20      
Total Volume and Open Interest 64 13,596 +13
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