Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 02, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190502 840.00 840.50 829.75 830.50 -9.00 11,508 7,179 -3,728
Jul19 190502 853.00 853.75 842.00 843.25 -8.50 124,176 417,876 +7,428
Aug19 190502 859.00 859.25 848.00 849.50 -8.50 11,498 38,836 +488
Sep19 190502 864.25 864.50 853.25 854.75 -8.50 6,562 16,168 +830
Nov19 190502 874.50 875.00 863.25 865.00 -8.00 33,638 162,268 +1,449
Jan20 190502 885.00 885.25 873.75 875.25 -8.50 5,552 26,276 +486
Mar20 190502 891.75 893.50 881.50 883.50 -8.75 5,717 34,273 +165
May20 190502 901.00 902.75 892.25 894.00 -7.75 1,414 7,313 +331
Jul20 190502 910.75 912.50 902.75 904.50 -6.75 650 10,408 -90
Aug20 190502 906.00 906.25 906.00 906.25 -6.75 51 268 +28
Sep20 190502 904.00 904.00 904.00 904.00 -7.75 20 114 +5
Nov20 190502 916.50 916.50 906.25 906.75 -8.50 516 5,970 +112
Jan21 190502 916.00 916.00 914.00 914.00 -8.25 0 22 +0
Mar21 190502 919.25 919.25 919.25 919.25 -8.00 0 22 +0
Total Volume and Open Interest 201,309 727,156 +7,504
Soybean Meal(CBOT)
May19 190502 296.00 296.00 292.30 292.40 -3.60 10,483 3,264 -3,893
Jul19 190502 300.00 300.50 296.60 296.90 -3.40 64,966 240,296 +2,903
Aug19 190502 301.60 301.60 298.10 298.30 -3.30 13,304 34,913 +841
Sep19 190502 303.00 303.20 299.80 299.80 -3.40 11,241 28,848 +758
Oct19 190502 304.30 304.40 301.00 301.00 -3.30 4,143 22,245 +1,267
Dec19 190502 306.70 306.90 303.40 303.70 -3.10 25,468 74,341 +2,243
Jan20 190502 307.30 307.70 304.30 304.60 -3.00 5,080 14,820 +1,306
Mar20 190502 307.50 308.00 304.60 305.00 -2.80 5,852 18,751 +1,355
May20 190502 308.10 308.70 305.60 305.80 -2.90 2,587 12,585 +1,500
Jul20 190502 309.00 309.70 306.80 307.00 -2.80 1,261 5,238 +286
Total Volume and Open Interest 146,041 464,308 +9,744
Soybean Oil(CBOT)
May19 190502 27.42 27.42 26.91 27.23 -0.15 6,768 3,653 -2,618
Jul19 190502 27.68 27.76 27.17 27.50 -0.15 69,357 241,334 -1,817
Aug19 190502 27.87 27.89 27.32 27.63 -0.17 10,316 37,061 +348
Sep19 190502 28.00 28.03 27.47 27.78 -0.16 7,039 25,502 -552
Oct19 190502 28.13 28.17 27.62 27.92 -0.15 3,037 15,730 +466
Dec19 190502 28.42 28.49 27.93 28.22 -0.17 23,091 111,452 +1,073
Jan20 190502 28.63 28.72 28.19 28.47 -0.16 3,413 18,484 +234
Mar20 190502 28.96 29.02 28.51 28.79 -0.14 3,567 19,659 +1,150
May20 190502 29.16 29.18 28.88 29.12 -0.17 1,044 6,570 +100
Jul20 190502 29.50 29.68 29.23 29.46 -0.17 480 3,672 +181
Total Volume and Open Interest 128,225 487,072 -1,412
Canola(WCE)
May19 190502 430.1 430.1 430.1 430.1 -2.2 212 1,098 -80
Jul19 190502 436.8 438.3 431.3 433.0 -3.4 6,821 106,324 +536
Nov19 190502 450.0 452.2 445.9 447.1 -3.4 3,564 52,533 +1,020
Jan20 190502 457.1 459.1 453.0 453.9 -3.6 560 5,908 +25
Mar20 190502 464.3 464.3 459.4 460.0 -3.8 76 1,517 +31
Total Volume and Open Interest 11,238 168,023 +1,532
Corn(CBOT)
May19 190502 361.00 362.50 358.50 362.00 +2.00 14,379 5,721 -5,364
Jul19 190502 369.25 371.00 366.50 370.50 +2.00 177,019 880,566 +5,810
Sep19 190502 376.75 378.25 374.00 377.75 +1.50 48,671 236,562 +2,389
Dec19 190502 386.75 387.75 383.75 387.00 +0.75 58,184 316,254 +2,502
Mar20 190502 400.00 400.50 397.00 399.25 -0.75 11,952 93,061 +1,833
May20 190502 407.50 408.25 404.75 406.25 -1.50 2,239 16,722 +247
Jul20 190502 414.00 414.50 411.25 412.50 -2.00 3,279 43,748 +299
Sep20 190502 410.00 410.00 406.00 407.25 -2.50 154 6,490 +67
Dec20 190502 413.25 413.75 410.50 410.75 -3.00 3,591 34,733 -338
Mar21 190502 421.00 421.00 419.00 419.00 -2.75 25 685 +12
Total Volume and Open Interest 319,647 1,636,675 +7,580
Wheat(CBOT)
May19 190502 428.50 438.25 428.25 433.25 +8.25 5,053 1,188 -2,672
Jul19 190502 436.75 448.50 435.50 444.00 +8.00 68,801 280,364 -145
Sep19 190502 444.50 455.50 443.00 451.75 +8.50 25,451 87,036 -2,315
Dec19 190502 460.25 471.50 458.75 467.75 +8.25 15,306 69,074 +3,160
Mar20 190502 477.00 487.50 475.75 483.50 +7.50 3,310 18,538 +353
May20 190502 487.00 496.00 485.75 492.25 +6.25 799 5,569 +90
Total Volume and Open Interest 119,627 470,846 -1,281
Wheat(KCBT)
May19 190502 392.00 393.25 390.75 393.00 +3.75 1,565 594 -1,118
Jul19 190502 400.50 408.00 399.50 405.00 +5.00 32,492 202,512 -634
Sep19 190502 410.75 418.00 410.25 416.25 +5.50 14,299 58,826 -1,547
Dec19 190502 432.75 439.50 432.00 438.50 +6.00 11,032 42,268 +1,093
Mar20 190502 454.75 461.50 454.50 460.75 +5.75 2,306 10,506 +126
May20 190502 470.50 476.50 470.25 475.00 +4.50 619 3,675 -193
Jul20 190502 482.75 487.50 481.00 486.50 +4.75 1,206 5,356 +754
Total Volume and Open Interest 63,695 325,496 -1,478
Wheat(MGE)
May19 190502 505.25 505.25 492.00 505.25 +10.25 270 165 -861
Jul19 190502 513.00 524.25 512.75 520.75 +8.75 3,746 32,863 +812
Sep19 190502 521.75 532.00 521.75 529.25 +8.25 1,784 12,934 +226
Dec19 190502 536.00 544.25 535.75 542.00 +6.75 961 6,833 -25
Mar20 190502 550.50 559.00 550.50 556.50 +7.50 551 3,838 +69
May20 190502 560.00 566.75 559.50 565.50 +6.00 366 1,923 +92
Total Volume and Open Interest 8,223 59,557 +597
Oats(CBOT)
May19 190502 300.00 300.00 297.75 297.75 -6.50 32 185 -153
Jul19 190502 292.75 296.50 281.00 282.00 -12.75 575 4,809 +35
Sep19 190502 279.50 279.50 268.00 268.00 -11.25 47 144 +11
Dec19 190502 264.50 265.00 255.00 257.25 -6.00 37 1,025 -12
Total Volume and Open Interest 693 6,214 -117
Rough Rice(CBOT)
May19 190502 10.41 10.41 10.41 10.41 +0.15 92 283 -295
Jul19 190502 10.56 10.73 10.51 10.70 +0.14 428 7,316 +103
Sep19 190502 10.72 10.86 10.72 10.85 +0.15 10 137 +5
Nov19 190502 10.82 10.92 10.82 10.92 +0.14 6 44 +5
Total Volume and Open Interest 536 7,786 -182
Live Cattle(CME)
Jun19 190502 114.300 114.480 113.450 113.680 -0.205 32,549 159,863 -4,370
Aug19 190502 111.285 111.430 110.080 110.180 -0.800 20,577 116,245 +1,440
Oct19 190502 111.980 112.080 110.550 110.680 -1.020 8,306 86,168 -190
Dec19 190502 115.980 116.100 114.550 114.680 -1.105 6,541 37,352 +256
Feb20 190502 118.850 119.250 117.650 117.750 -1.135 1,910 10,330 +385
Apr20 190502 120.430 120.535 118.950 119.135 -1.115 513 5,129 +151
Total Volume and Open Interest 70,484 417,847 -2,593
Feeder Cattle(CME)
May19 190502 141.400 141.550 138.850 138.985 -2.395 1,787 7,023 -273
Aug19 190502 149.300 150.050 147.800 147.900 -1.335 9,000 24,878 -342
Sep19 190502 150.330 150.935 148.350 148.500 -1.800 3,187 6,869 +223
Oct19 190502 151.100 151.600 148.850 149.050 -2.050 2,003 6,821 +238
Nov19 190502 151.630 152.050 149.285 149.450 -2.100 755 2,138 -2
Jan20 190502 148.450 149.130 146.485 146.630 -1.920 401 1,795 +59
Mar20 190502 145.500 145.500 144.700 144.785 -2.150 28 399 +0
Total Volume and Open Interest 17,166 49,960 -96
Lean Hogs(CME)
May19 190502 87.000 87.200 85.750 86.100 -1.000 534 2,345 -103
Jun19 190502 92.000 93.830 91.250 92.750 +1.520 24,881 81,942 -133
Jul19 190502 96.000 97.230 94.480 95.535 +0.150 11,290 45,619 +670
Aug19 190502 96.885 97.800 95.135 96.285 +0.205 9,357 38,976 +137
Oct19 190502 89.250 89.580 86.930 87.635 -1.115 7,803 60,928 -1,560
Dec19 190502 85.230 85.230 82.580 83.050 -1.750 5,593 49,347 -347
Feb20 190502 87.400 87.400 85.035 85.580 -1.500 2,268 18,357 +362
Apr20 190502 87.900 87.900 86.330 86.850 -1.035 970 12,201 +57
Total Volume and Open Interest 63,196 317,232 -863
Class III Milk(CME)
May19 190502 16.13 16.20 16.12 16.17 +0.05 252 3,686 +32
Jun19 190502 16.27 16.38 16.27 16.35 +0.09 301 4,062 +58
Jul19 190502 16.43 16.56 16.43 16.52 +0.09 82 2,611 +31
Aug19 190502 16.73 16.84 16.73 16.81 +0.12 97 1,808 +3
Sep19 190502 16.86 17.00 16.86 16.98 +0.11 35 2,121 +18
Oct19 190502 16.86 16.96 16.86 16.96 +0.12 31 1,538 +23
Nov19 190502 16.83 16.84 16.83 16.84 +0.12 17 1,592 +13
Dec19 190502 16.53 16.59 16.53 16.59 +0.10 22 1,365 +9
Jan20 190502 16.23 16.30 16.23 16.27 +0.06 15 192 +10
Feb20 190502 16.18 16.20 16.18 16.20 +0.02 14 195 +13
Mar20 190502 16.20 16.20 16.18 16.19 +0.02 14 214 +11
Apr20 190502 16.21 16.24 16.21 16.23 +0.03 1 123 +1
May20 190502 16.35 16.35 16.30 16.30 unch 3 186 +3
Total Volume and Open Interest 884 20,060 -3,634
Cocoa(ICE)
May19 190502 2407 2407 2293 2373 +59 26 5 -153
Jul19 190502 2311 2384 2311 2374 +59 24,178 96,284 +4,171
Sep19 190502 2322 2385 2322 2376 +49 14,671 47,956 +2,078
Dec19 190502 2332 2391 2331 2384 +47 7,728 42,003 +227
Mar20 190502 2338 2394 2337 2387 +45 2,432 28,030 +581
May20 190502 2344 2398 2343 2392 +43 368 13,243 +149
Jul20 190502 2400 2400 2400 2400 +43 136 4,021 -2
Total Volume and Open Interest 49,881 238,263 +6,974
Coffee "C"(ICE)
May19 190502 90.25 90.25 90.25 90.25 +0.45 126 542 -123
Jul19 190502 91.10 92.75 90.75 91.55 +0.45 30,886 162,767 -4,132
Sep19 190502 93.45 95.05 93.15 93.95 +0.45 11,864 60,249 -89
Dec19 190502 97.25 98.70 96.80 97.65 +0.50 5,966 44,740 -506
Mar20 190502 100.65 102.10 100.50 101.30 +0.55 4,244 21,415 +368
May20 190502 103.00 104.30 102.85 103.60 +0.55 1,856 15,701 -247
Total Volume and Open Interest 56,392 323,155 -4,479
Orange Juice(ICE)
May19 190502 95.55 95.55 92.95 92.95 -1.10 562 138 -396
Jul19 190502 94.50 97.70 93.30 93.45 -2.35 2,225 16,359 +287
Sep19 190502 98.05 100.55 97.00 97.10 -1.95 394 2,074 -11
Nov19 190502 101.55 103.85 100.85 100.85 -1.70 209 1,206 +144
Jan20 190502 105.00 107.15 104.45 104.45 -1.40 50 423 +29
Mar20 190502 108.70 108.70 107.90 107.90 -1.40 1 282 +1
Total Volume and Open Interest 3,448 21,004 +51
Sugar #11(ICE)
Jul19 190502 12.25 12.33 12.15 12.23 +0.02 110,695 405,676 +8,007
Oct19 190502 12.57 12.63 12.48 12.55 +0.01 53,257 212,686 +6,833
Mar20 190502 13.60 13.60 13.51 13.54 -0.03 22,064 137,894 -198
May20 190502 13.68 13.71 13.64 13.68 -0.01 4,258 33,579 +23
Jul20 190502 13.79 13.80 13.70 13.77 unch 2,956 26,243 +630
Oct20 190502 13.92 13.93 13.87 13.93 +0.01 1,523 27,778 +631
Mar21 190502 14.46 14.46 14.46 14.46 +0.01 774 14,951 +458
May21 190502 14.46 14.46 14.46 14.46 +0.01 66 1,786 +11
Total Volume and Open Interest 195,649 863,738 +14,594
London Cocoa(LCE)
May19 190502 1922 1940 1914 1933 +15 7,297 34,507 -5,669
Jul19 190502 1782 1808 1775 1798 +26 17,802 53,851 +2,652
Sep19 190502 1731 1750 1727 1740 +16 6,446 42,572 +276
Dec19 190502 1722 1732 1714 1723 +10 7,522 62,105 +1,222
Mar20 190502 1718 1728 1710 1718 +8 5,006 44,073 +2,616
May20 190502 1711 1725 1707 1714 +5 1,327 20,159 +77
Jul20 190502 1719 1729 1711 1716 +3 820 11,764 +348
Total Volume and Open Interest 46,813 281,512 +1,498
London Sugar(LCE)
Aug19 190502 331.70 332.00 328.00 329.60 -2.10 5,614 53,383 +625
Oct19 190502 336.70 336.90 333.80 334.80 -1.60 1,644 20,654 -284
Dec19 190502 347.00 347.70 345.00 345.40 -1.90 624 12,405 +76
Mar20 190502 357.80 358.00 355.00 355.20 -1.90 351 7,491 +109
May20 190502 364.00 366.00 363.10 363.30 -1.80 19 1,612 +7
Total Volume and Open Interest 8,252 96,805 +533
Cotton(ICE)
May19 190502 75.65 75.65 74.65 74.65 -1.26 3 213 -31
Jul19 190502 76.35 76.59 75.37 75.45 -1.26 13,647 98,422 +268
Oct19 190502 75.17 75.17 74.01 74.28 -1.20 7 54 +2
Dec19 190502 75.22 75.43 74.38 74.42 -1.11 6,770 94,220 +873
Mar20 190502 75.70 75.85 75.02 75.07 -0.92 633 11,461 +180
May20 190502 75.28 75.28 75.09 75.09 -0.84 268 882 -24
Total Volume and Open Interest 21,748 212,357 +1,405
Lumber(CME)
May19 190502 341.7 353.5 340.9 343.7 +9.3 309 460 -290
Jul19 190502 344.3 353.0 344.1 348.5 +10.5 371 2,459 +36
Sep19 190502 351.5 357.8 350.8 352.1 +9.3 109 838 +45
Nov19 190502 354.8 354.8 354.0 354.0 +13.4 0 34 +0
Total Volume and Open Interest 789 3,794 -209
Crude Oil(NYM)
Jun19 190502 63.61 63.68 60.95 61.81 -1.79 750,494 439,249 -7,334
Jul19 190502 63.70 63.76 61.06 61.90 -1.79 117,929 220,414 -402
Aug19 190502 63.73 63.78 61.11 61.94 -1.77 45,024 155,883 +5,812
Sep19 190502 63.54 63.66 61.07 61.89 -1.73 42,181 183,792 +749
Oct19 190502 63.09 63.16 60.99 61.76 -1.68 24,060 113,423 +1,042
Nov19 190502 62.95 63.26 60.74 61.57 -1.63 18,588 96,493 +3,246
Dec19 190502 62.86 63.02 60.48 61.33 -1.59 58,130 222,315 -4,975
Jan20 190502 62.35 62.38 60.24 61.04 -1.55 5,674 61,917 +496
Feb20 190502 61.99 62.03 59.95 60.72 -1.52 1,742 39,531 +64
Mar20 190502 61.63 61.63 59.54 60.37 -1.50 3,424 42,277 +32
Apr20 190502 61.42 61.44 59.24 60.02 -1.48 584 27,046 +19
May20 190502 59.82 59.90 58.91 59.67 -1.47 1,021 28,443 +252
Jun20 190502 60.71 60.89 58.56 59.35 -1.46 13,866 98,896 +1,295
Jul20 190502 59.10 59.19 58.27 59.01 -1.44 538 29,074 +414
Aug20 190502 58.68 58.68 58.01 58.68 -1.43 134 15,847 +45
Sep20 190502 58.37 58.37 57.68 58.37 -1.41 927 31,900 -29
Total Volume and Open Interest 1,111,895 2,144,648 +1,755
e-miNY Crude Oil(NYM)
Jun19 190502 63.625 63.675 60.950 61.800 -1.800 15,852 1,667 +172
Jul19 190502 63.750 63.750 61.075 61.900 -1.800 396 409 +66
Aug19 190502 63.675 63.675 61.250 61.950 -1.750 41 116 +2
Sep19 190502 62.000 62.025 61.225 61.900 -1.725 51 204 -18
Oct19 190502 63.400 63.400 61.300 61.750 -1.700 0 190 +0
Nov19 190502 62.600 62.600 60.800 61.575 -1.625 0 67 +0
Dec19 190502 62.700 62.700 60.775 61.325 -1.600 4 177 +0
Jan20 190502 61.050 61.050 60.975 61.050 -1.550 3 55 +0
Feb20 190502 60.575 60.725 60.200 60.725 -1.525 0 21 +0
Mar20 190502 60.000 60.375 59.900 60.375 -1.500 0 45 +0
Total Volume and Open Interest 16,348 3,022 +221
NY Harbor ULSD(NYM)
Jun19 190502 209.24 209.62 204.80 207.78 -1.64 59,554 128,094 +169
Jul19 190502 209.60 209.88 204.98 207.88 -1.82 24,742 68,416 +607
Aug19 190502 209.93 210.29 205.40 208.22 -1.96 16,572 30,408 -53
Sep19 190502 210.31 211.09 206.14 208.97 -2.01 12,527 29,962 -1,618
Oct19 190502 211.37 211.68 206.98 209.74 -2.08 4,420 23,070 +200
Nov19 190502 211.58 211.79 207.60 210.39 -2.11 3,051 15,246 +4
Dec19 190502 212.87 213.05 207.98 210.84 -2.15 12,275 38,189 -1,115
Jan20 190502 211.69 212.43 208.40 211.08 -2.19 962 11,656 +282
Feb20 190502 211.64 211.64 207.95 210.59 -2.25 381 9,342 +122
Mar20 190502 210.60 210.60 207.23 209.53 -2.31 507 6,570 +106
Apr20 190502 207.46 207.92 205.88 207.92 -2.37 178 3,571 +13
May20 190502 206.72 206.72 206.46 206.72 -2.43 177 2,277 +45
Jun20 190502 206.33 206.38 203.40 205.85 -2.47 2,874 13,706 +1,332
Jul20 190502 204.82 205.30 203.70 205.30 -2.50 69 1,111 +5
Total Volume and Open Interest 139,864 398,083 -2,974
RBOB Gasoline(NYM)
Jun19 190502 206.52 206.58 199.56 201.83 -4.59 96,208 155,547 +3,972
Jul19 190502 203.09 203.09 196.22 198.44 -4.62 58,698 85,944 +2,333
Aug19 190502 199.28 199.48 192.95 195.10 -4.60 28,862 40,745 -402
Sep19 190502 194.90 195.14 189.57 191.63 -4.64 23,393 44,700 -190
Oct19 190502 181.10 181.15 174.98 176.88 -4.64 10,647 29,699 -196
Nov19 190502 175.36 176.15 171.40 173.38 -4.62 5,975 15,241 -4
Dec19 190502 174.96 174.96 168.93 170.89 -4.57 6,754 26,478 +217
Jan20 190502 173.02 173.02 168.37 170.07 -4.55 1,990 10,640 -394
Feb20 190502 172.06 172.06 168.65 170.40 -4.50 1,021 3,362 +230
Mar20 190502 173.07 173.20 170.04 171.69 -4.40 635 3,119 +134
Total Volume and Open Interest 234,971 420,965 -1,294
e-miNY RBOB Gasoline(NYM)
Jun19 190502 201.83 201.83 201.83 201.83 -4.59      
Jul19 190502 198.44 198.44 198.44 198.44 -4.62      
Aug19 190502 195.10 195.10 195.10 195.10 -4.60      
Sep19 190502 191.63 191.63 191.63 191.63 -4.64      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun19 190502 2.613 2.618 2.564 2.589 -0.031 94,247 308,366 +840
Jul19 190502 2.654 2.657 2.603 2.624 -0.034 47,016 163,220 +3,822
Aug19 190502 2.669 2.676 2.623 2.643 -0.033 15,619 69,728 +1,050
Sep19 190502 2.664 2.670 2.618 2.639 -0.031 14,332 145,140 +941
Oct19 190502 2.701 2.701 2.649 2.672 -0.029 17,519 109,136 +1,966
Nov19 190502 2.775 2.776 2.729 2.750 -0.027 9,469 65,224 +815
Dec19 190502 2.928 2.928 2.887 2.903 -0.027 7,429 81,282 +776
Jan20 190502 3.004 3.008 2.969 2.986 -0.027 8,409 58,716 +1,224
Feb20 190502 2.955 2.955 2.923 2.938 -0.025 963 20,689 -16
Mar20 190502 2.839 2.839 2.807 2.824 -0.014 3,442 32,736 +61
Apr20 190502 2.578 2.580 2.559 2.577 +0.003 3,314 42,611 -373
May20 190502 2.542 2.547 2.529 2.546 +0.004 1,206 25,392 +474
Jun20 190502 2.583 2.583 2.561 2.579 +0.004 863 13,533 -143
Jul20 190502 2.611 2.615 2.596 2.615 +0.005 336 11,737 -4
Aug20 190502 2.622 2.625 2.606 2.624 +0.004 219 10,201 -6
Sep20 190502 2.609 2.610 2.593 2.609 +0.004 172 10,747 +22
Total Volume and Open Interest 225,479 1,242,789 +11,308
Brent Crude Oil(ICE)
Jul19 190502 72.00 72.22 69.68 70.75 -1.43 365,522 511,954 +2,603
Aug19 190502 71.32 71.51 68.97 70.02 -1.48 115,603 197,070 +1,677
Sep19 190502 70.76 70.95 68.39 69.43 -1.52 66,817 198,571 +4,386
Oct19 190502 70.25 70.40 67.87 68.91 -1.53 39,471 128,129 +2,183
Nov19 190502 69.84 70.02 67.45 68.48 -1.55 22,844 145,150 +1,128
Dec19 190502 69.42 69.62 67.06 68.07 -1.55 82,885 253,988 +2,173
Jan20 190502 69.16 69.24 66.74 67.70 -1.55 8,666 60,545 +389
Feb20 190502 68.86 68.86 66.37 67.36 -1.55 3,914 50,203 +311
Mar20 190502 68.55 68.55 66.08 67.06 -1.53 8,997 40,049 +1,084
Apr20 190502 66.77 66.77 66.77 66.77 -1.51 970 25,739 +167
May20 190502 66.47 66.47 66.47 66.47 -1.49 1,089 21,622 -47
Jun20 190502 67.58 67.58 65.24 66.16 -1.47 18,092 101,650 +2,586
Jul20 190502 65.17 65.87 65.17 65.87 -1.46 716 17,970 +132
Aug20 190502 65.58 65.58 65.58 65.58 -1.44 434 19,605 +110
Total Volume and Open Interest 763,348 2,158,005 -64,447
Gas Oil(ICE)
May19 190502 643.75 647.00 634.25 637.50 -1.50 78,776 85,655 -21,709
Jun19 190502 642.50 643.75 630.00 633.00 -4.75 141,300 162,679 -1,459
Jul19 190502 641.75 643.25 628.50 631.50 -6.25 93,344 107,044 -1,838
Aug19 190502 643.00 644.25 629.50 632.50 -6.75 38,962 66,433 +317
Sep19 190502 646.50 646.50 631.75 634.50 -7.50 29,078 74,404 -541
Oct19 190502 648.00 648.75 634.50 636.50 -8.25 18,354 72,007 +1,280
Nov19 190502 647.00 648.00 633.25 635.25 -8.75 6,730 36,063 +2,216
Dec19 190502 645.00 646.75 630.25 633.00 -9.25 31,709 115,371 -2,853
Jan20 190502 643.75 643.75 630.00 631.75 -9.50 1,598 30,060 +153
Feb20 190502 641.75 641.75 628.75 630.50 -9.75 1,216 24,500 +29
Total Volume and Open Interest 456,979 962,614 -22,801
Ethanol(CBOT)
May19 190502 1.319 1.324 1.319 1.319 +0.007 32 63 -12
Jun19 190502 1.331 1.338 1.326 1.334 +0.007 199 1,037 -6
Jul19 190502 1.340 1.349 1.339 1.344 +0.007 35 318 -5
Aug19 190502 1.349 1.349 1.349 1.349 +0.010 3 24 +2
Sep19 190502 1.350 1.350 1.350 1.350 +0.010 0 16 +0
Oct19 190502 1.348 1.348 1.348 1.348 +0.010 0 7 +0
Nov19 190502 1.348 1.348 1.348 1.348 +0.010      
Dec19 190502 1.374 1.374 1.374 1.374 +0.010 0 20 +0
Total Volume and Open Interest 269 1,485 -21
WTI Crude Oil(ICE)
Jun19 190502 63.49 63.67 60.96 61.81 -1.79 29,849 96,812 -1,355
Jul19 190502 63.58 63.61 61.08 61.90 -1.79 51,564 66,633 +459
Aug19 190502 63.44 63.48 61.17 61.94 -1.77 26,177 38,823 +1,590
Sep19 190502 63.35 63.36 61.11 61.89 -1.73 18,061 51,087 +533
Oct19 190502 63.20 63.20 60.99 61.76 -1.68 7,977 30,990 +895
Nov19 190502 62.97 62.97 60.81 61.57 -1.63 3,887 19,625 +0
Dec19 190502 62.68 62.68 60.53 61.33 -1.59 14,927 109,355 -1,431
Jan20 190502 62.34 62.34 61.04 61.04 -1.55 446 8,591 -59
Feb20 190502 61.33 61.33 60.70 60.72 -1.52 441 8,421 +352
Mar20 190502 60.37 60.37 60.37 60.37 -1.50 225 12,989 -9
Apr20 190502 60.02 60.02 60.02 60.02 -1.48 345 4,860 -10
May20 190502 59.67 59.67 59.67 59.67 -1.47 370 3,569 -30
Jun20 190502 59.67 59.67 59.19 59.35 -1.46 3,617 46,505 +792
Jul20 190502 59.01 59.01 59.01 59.01 -1.44 0 4,062 +0
Aug20 190502 58.68 58.68 58.68 58.68 -1.43 2 4,383 +1
Sep20 190502 58.37 58.37 58.37 58.37 -1.41 5 6,153 +1
Total Volume and Open Interest 166,625 622,400 +6,122
US Dollar Index(ICE)
Jun19 190502 97.355 97.595 97.255 97.585 +0.175 16,347 57,074 -1,288
Sep19 190502 96.850 97.060 96.795 97.045 +0.175 102 1,394 +0
Dec19 190502 96.525 96.525 96.525 96.525 +0.155 12 457 +11
Total Volume and Open Interest 16,463 58,985 -1,275
Australian Dollar(CME)
Jun19 190502 70.23 70.37 70.02 70.04 -0.17 96,014 157,878 -40
Sep19 190502 70.40 70.51 70.20 70.20 -0.17 36 1,118 -6
Dec19 190502 70.54 70.65 70.37 70.37 -0.16 9 210 -7
Total Volume and Open Interest 96,590 159,857 -35
British Pound(CME)
Jun19 190502 130.82 131.13 130.47 130.56 -0.23 135,890 158,984 -3,422
Sep19 190502 131.41 131.57 131.11 131.14 -0.23 77 819 +17
Dec19 190502 131.93 131.93 131.68 131.68 -0.22 10 389 +0
Total Volume and Open Interest 138,676 161,764 -3,477
Canadian Dollar(CME)
Jun19 190502 74.49 74.54 74.29 74.32 -0.11 99,641 146,888 -3,089
Sep19 190502 74.62 74.67 74.47 74.47 -0.11 202 4,320 +165
Dec19 190502 74.75 74.75 74.61 74.62 -0.11 60 2,458 +9
Mar20 190502 74.77 74.77 74.77 74.77 -0.09 14 432 +14
Total Volume and Open Interest 99,944 154,565 -2,910
Japanese Yen(CME)
Jun19 190502 90.06 90.11 89.85 89.99 +0.09 104,993 200,420 -2,558
Sep19 190502 90.75 90.75 90.56 90.64 +0.09 42 869 -23
Dec19 190502 91.38 91.38 91.30 91.30 +0.10 2 295 +2
Total Volume and Open Interest 105,177 203,323 -2,596
Swiss Franc(CME)
Jun19 190502 98.70 98.75 98.40 98.50 -0.16 27,973 102,610 +2,084
Sep19 190502 99.40 99.57 99.27 99.35 -0.15 1 72 +1
Dec19 190502 100.30 100.36 100.20 100.20 -0.15 0 24 +0
Total Volume and Open Interest 27,974 102,722 +2,085
EuroFX(CME)
Jun19 190502 112.42 112.61 112.13 112.16 -0.25 243,558 499,567 +1,207
Sep19 190502 113.30 113.45 113.00 113.02 -0.25 3,344 12,501 +1,621
Dec19 190502 114.21 114.24 113.86 113.86 -0.24 383 2,716 +106
Total Volume and Open Interest 250,125 517,935 +2,708
Mexican Peso(CME)
May19 190502 522.25 522.25 522.25 522.25 -4.13      
Jun19 190502 522.75 524.25 518.75 519.25 -4.13 42,338 258,500 +1,548
Total Volume and Open Interest 42,338 258,551 +1,548
Brazilian Real(CME)
Jun19 190502 253.75 254.00 251.15 251.50 -2.75 2,943 35,385 +606
Jul19 190502 251.60 251.70 250.75 251.05 -2.75 77 266 +40
Aug19 190502 250.45 250.45 250.25 250.45 -2.80      
Sep19 190502 249.80 249.80 249.70 249.80 -2.90      
Total Volume and Open Interest 3,020 35,651 -11,255
30-Year T-Bonds(CBOT)
Jun19 190502 147~260 147~290 146~280 146~300 -0~210 347,920 939,780 -3,536
Sep19 190502 147~000 147~070 146~080 146~100 -0~200 3,295 6,102 +2,666
Dec19 190502 145~170 145~170 145~170 145~170 -0~200 0 2 +0
Total Volume and Open Interest 351,215 945,884 -870
10-Year T-Notes(CBOT)
Jun19 190502 123~195 123~210 123~050 123~055 -0~130 1,897,188 3,969,538 -27,720
Sep19 190502 123~235 123~270 123~110 123~120 -0~135 14,868 38,804 +5,379
Dec19 190502 123~120 123~120 123~120 123~120 -0~135      
Total Volume and Open Interest 1,912,056 4,008,342 -22,341
5-Year T-Notes(CBOT)
Jun19 190502 115~162 115~170 115~082 115~084 -0~084 1,136,246 4,594,183 +16,196
Sep19 190502 115~176 115~182 115~112 115~114 -0~084 12,889 190,765 +5,129
Dec19 190502 115~114 115~114 115~114 115~114 -0~084      
Total Volume and Open Interest 1,149,135 4,784,948 +21,325
2 Year T-Notes(CBOT)
Jun19 190502 106~133 106~136 106~106 106~107 -0~026 644,847 3,728,307 +45,392
Sep19 190502 106~187 106~187 106~161 106~161 -0~030 29,754 333,429 +18,952
Dec19 190502 106~161 106~161 106~161 106~161 -0~030      
Total Volume and Open Interest 674,601 4,061,736 +64,344
Eurodollars(CME)
Jun19 190502 97.440 97.450 97.435 97.440 -0.015 156,909 1,359,444 +4,707
Sep19 190502 97.500 97.500 97.480 97.480 -0.030 231,965 1,457,405 +14,119
Dec19 190502 97.505 97.515 97.480 97.480 -0.040 267,392 1,704,759 -16,039
Mar20 190502 97.605 97.620 97.575 97.575 -0.050 227,754 1,209,476 +6,958
Jun20 190502 97.695 97.705 97.650 97.650 -0.060 201,889 1,098,714 -4,053
Sep20 190502 97.765 97.770 97.710 97.710 -0.070 205,929 963,477 -3,688
Dec20 190502 97.775 97.785 97.720 97.725 -0.070 212,834 1,129,052 -1,420
Mar21 190502 97.805 97.815 97.755 97.760 -0.070 154,132 655,487 +7,384
Jun21 190502 97.795 97.805 97.750 97.755 -0.065 101,429 576,802 +2,090
Sep21 190502 97.795 97.800 97.745 97.750 -0.065 91,490 469,990 +5,539
Dec21 190502 97.770 97.775 97.725 97.730 -0.060 79,106 542,870 -10,093
Mar22 190502 97.755 97.760 97.705 97.715 -0.055 77,317 384,750 +2,584
Jun22 190502 97.725 97.730 97.675 97.685 -0.055 39,545 303,594 -518
Sep22 190502 97.705 97.705 97.655 97.660 -0.050 30,725 205,023 -426
Dec22 190502 97.670 97.675 97.620 97.630 -0.045 28,968 176,644 -1,023
Mar23 190502 97.645 97.645 97.595 97.600 -0.045 23,284 102,174 +142
Jun23 190502 97.610 97.615 97.560 97.565 -0.045 20,824 79,088 -289
Sep23 190502 97.575 97.580 97.525 97.530 -0.040 17,844 86,211 -95
Total Volume and Open Interest 2,251,358 13,016,512 +1,057
Ultra T-Bond(CBOT)
Jun19 190502 165~08 165~14 164~01 164~06 -0~25 218,647 1,156,760 -1,819
Sep19 190502 164~26 165~30 164~22 164~25 -0~24 5,992 41,524 +2,868
Dec19 190502 165~05 165~05 165~05 165~05 -0~24      
Total Volume and Open Interest 224,639 1,198,284 +1,049
Ultra 10-Yr T-Note(CBOT)
Jun19 190502 131~270 131~285 131~075 131~090 -0~155 206,918 765,122 +7,591
Sep19 190502 131~260 132~120 131~260 131~260 -0~155 0 1 +0
Dec19 190502 131~260 131~260 131~260 131~260 -0~155      
Total Volume and Open Interest 206,918 765,123 +7,591
30 Day Federal Funds(CBOT)
May19 190502 97.603 97.605 97.595 97.595 -0.007 100,852 254,945 +6,546
Jun19 190502 97.610 97.610 97.600 97.600 -0.010 38,480 139,690 +15,569
Jul19 190502 97.620 97.625 97.615 97.615 -0.010 47,805 280,194 +1,785
Aug19 190502 97.650 97.650 97.635 97.635 -0.025 39,441 211,903 +5,381
Sep19 190502 97.665 97.665 97.650 97.650 -0.030 9,493 60,643 +585
Oct19 190502 97.700 97.700 97.675 97.675 -0.035 32,881 237,617 +4,738
Total Volume and Open Interest 357,483 1,879,001 -206,635
Japanese Govt Bonds(SGX)
Jun19 190502 152.80 152.82 152.63 152.64 -0.09 104 16,598 -15
Sep19 190502 152.63 152.63 152.63 152.63 -0.09      
Dec19 190502 152.63 152.63 152.63 152.63 -0.09      
Total Volume and Open Interest 104 16,598 -15
Euro-Buxl(EUREX)
Jun19 190502 188.54 189.14 187.86 188.34 -0.40 27,398 243,435 +6,122
Sep19 190502 186.80 186.84 186.80 186.84 -0.40 9 3,786 +0
Dec19 190502 185.84 185.84 185.84 185.84 -0.40      
Total Volume and Open Interest 27,407 247,221 +6,122
Euro-Bund(EUREX)
Jun19 190502 165.16 165.48 164.97 165.24 -0.07 523,115 2,010,231 +165,775
Sep19 190502 167.26 167.60 167.12 167.38 -0.05 508 62,560 +297
Dec19 190502 165.17 165.17 165.17 165.17 -0.07      
Total Volume and Open Interest 523,623 2,072,791 +166,072
Euro-Bobl(EUREX)
Jun19 190502 132.88 132.99 132.82 132.94 +0.01 354,957 1,413,267 +68,349
Sep19 190502 132.83 132.85 132.83 132.85 +0.01 917 7,258 +70
Dec19 190502 133.31 133.31 133.31 133.31 +0.01      
Total Volume and Open Interest 355,874 1,420,525 +68,419
Euro-Schatz(EUREX)
Jun19 190502 111.92 111.93 111.90 111.93 +0.01 226,160 1,842,942 +51,598
Sep19 190502 111.89 111.89 111.89 111.89 +0.00 1,315 10,626 +925
Dec19 190502 111.03 111.03 111.03 111.03 +0.01      
Total Volume and Open Interest 227,475 1,853,568 +52,523
3-Mth Euribor(EUREX)
Jun19 190502 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190502 100.310 100.310 100.310 100.310 -0.005 0 1,945 +0
Dec19 190502 100.310 100.310 100.310 100.310 unch 0 1,698 +0
Total Volume and Open Interest 300 9,256 -117
Long Gilt(LIFFE)
Jun19 190502 127~07 127~27 127~04 127~09 -0~11 234,853 643,526 -226
Sep19 190502 126~12 126~12 126~11 126~11 -0~11 61 1,547 +52
Total Volume and Open Interest 234,914 645,073 -174
3-Mth Short Sterling(LIFFE)
Jun19 190502 99.14 99.17 99.14 99.16 +0.02 65,943 460,300 +2,956
Sep19 190502 99.10 99.12 99.08 99.11 +0.01 108,735 553,372 +14,492
Dec19 190502 99.04 99.08 99.04 99.06 +0.00 89,580 647,983 +11,351
Mar20 190502 99.02 99.06 99.01 99.03 -0.01 74,014 392,115 -2,716
Jun20 190502 98.99 99.03 98.98 98.99 -0.02 74,644 421,139 +1,698
Sep20 190502 98.93 98.99 98.93 98.94 -0.02 63,065 319,795 -619
Total Volume and Open Interest 873,759 3,648,334 +28,605
3-Mth Euribor(LIFFE)
Jun19 190502 100.305 100.310 100.305 100.305 -0.005 19,019 531,598 -5,920
Sep19 190502 100.310 100.315 100.310 100.310 unch 9,108 647,210 -665
Dec19 190502 100.305 100.315 100.305 100.310 unch 30,108 665,218 -8,513
Total Volume and Open Interest 376,585 4,741,367 -16,120
3-Mth Aus T-Bills(SFE)
Jun19 190502 98.51 98.51 98.50 98.50 -0.01 43,667 178,649 +1,228
Sep19 190502 98.62 98.64 98.61 98.62 -0.01 34,853 327,625 +4,787
Dec19 190502 98.67 98.69 98.65 98.66 -0.01 25,561 319,753 +6,424
Mar20 190502 98.70 98.73 98.69 98.70 unch 15,243 249,687 +2,255
Jun20 190502 98.71 98.73 98.69 98.70 -0.02 12,401 185,682 +2,165
Sep20 190502 98.70 98.74 98.69 98.70 -0.01 10,948 122,379 +988
Dec20 190502 98.68 98.71 98.67 98.67 -0.02 4,595 83,055 +53
Mar21 190502 98.67 98.68 98.65 98.65 -0.01 2,094 39,771 +370
Jun21 190502 98.64 98.64 98.61 98.62 -0.01 0 3,855 +0
Sep21 190502 98.60 98.60 98.57 98.57 -0.01 0 1,327 +0
Total Volume and Open Interest 149,372 1,514,432 +18,280
10-Year Aus T-Bonds(SFE)
Jun19 190502 98.21 98.25 98.19 98.20 -0.01 147,423 1,282,907 -1,836
Sep19 190502 98.20 98.20 98.20 98.20 -0.01 0 28 +0
Total Volume and Open Interest 147,423 1,282,935 -1,836
3-Year Aus T-Bonds(SFE)
Jun19 190502 98.75 98.78 98.72 98.73 -0.01 201,615 1,383,139 +21,297
Sep19 190502 98.82 98.82 98.79 98.79 -0.01 0 200 +0
Total Volume and Open Interest 201,615 1,383,339 +21,297
Gold(CMX)
Jun19 190502 1278.5 1279.4 1267.3 1272.0 -12.2 239,444 297,348 +10
Aug19 190502 1284.7 1285.1 1273.1 1277.8 -12.4 5,551 62,102 +1,217
Oct19 190502 1289.4 1289.5 1280.5 1283.9 -12.3 533 4,914 -91
Dec19 190502 1297.0 1297.2 1285.1 1289.9 -12.3 2,056 41,906 +854
Feb20 190502 1298.7 1298.7 1292.3 1296.0 -12.3 549 12,420 +332
Apr20 190502 1301.6 1301.6 1301.6 1301.6 -12.2 74 6,781 +65
Jun20 190502 1310.0 1310.0 1303.8 1307.3 -12.0 206 2,542 +71
Aug20 190502 1309.4 1312.5 1309.4 1312.5 -12.0 0 100 +0
Oct20 190502 1317.3 1317.3 1317.3 1317.3 -12.0 0 9 +0
Dec20 190502 1323.0 1323.0 1322.2 1322.2 -12.0 0 1,251 +0
Feb21 190502 1326.8 1326.8 1326.8 1326.8 -12.0      
Total Volume and Open Interest 248,527 430,011 +2,422
Silver(CMX)
May19 190502 1460.0 1464.5 1452.5 1454.0 -10.5 690 2,243 -1,119
Jul19 190502 1469.0 1473.5 1457.0 1461.7 -11.2 62,083 148,543 -130
Sep19 190502 1477.5 1481.0 1466.0 1469.9 -11.6 1,314 15,025 +363
Dec19 190502 1493.0 1494.0 1478.5 1482.6 -11.9 1,211 25,445 +200
Mar20 190502 1504.5 1504.5 1494.5 1495.6 -11.5 250 2,674 +55
May20 190502 1500.0 1503.9 1499.5 1503.9 -11.4 2 1,058 +1
Jul20 190502 1510.0 1511.7 1509.5 1511.7 -11.1 26 462 +15
Total Volume and Open Interest 65,913 196,610 -676
Platinum(NYMEX)
Jul19 190502 869.7 873.3 852.5 854.2 -23.2 14,784 69,579 -126
Oct19 190502 876.7 876.7 858.0 859.5 -23.3 428 5,624 +304
Jan20 190502 882.9 882.9 864.6 864.6 -23.8 32 560 +9
Apr20 190502 871.0 871.0 869.6 869.6 -23.7 0 11 +0
Total Volume and Open Interest 15,244 75,798 +178
Palladium(NYMEX)
Jun19 190502 1352.00 1356.30 1325.00 1343.20 -1.20 5,318 18,295 -225
Sep19 190502 1344.40 1352.60 1326.00 1340.20 -1.50 247 3,134 -30
Dec19 190502 1317.60 1334.10 1317.60 1334.10 -2.40 10 1,259 +6
Total Volume and Open Interest 5,575 22,689 -249
Copper(CMX)
May19 190502 280.25 280.75 277.80 278.40 -1.90 2,500 5,317 -1,035
Jul19 190502 279.30 280.65 277.15 277.95 -2.20 64,723 133,551 +72
Sep19 190502 280.45 281.40 277.85 278.55 -2.50 6,490 46,195 +368
Dec19 190502 282.15 282.55 279.15 279.65 -2.70 2,669 43,762 -143
Mar20 190502 282.70 283.60 280.55 280.70 -2.80 574 7,595 +200
Total Volume and Open Interest 78,080 249,602 +140
E-mini DJIA Index(CBOT)
Jun19 190502 26339 26461 26148 26265 -125 186,152 81,535 +1,698
Sep19 190502 26373 26477 26175 26282 -125 128 565 +21
Dec19 190502 26293 26455 26192 26296 -125 0 24 +0
Mar20 190502 26327 26327 26299 26327 -125 0 2 +0
Total Volume and Open Interest 186,280 82,126 +1,719
S & P 500(CME)
Jun19 190502 2919.00 2932.50 2902.00 2917.60 -5.50 4,690 43,427 +3,033
Sep19 190502 2923.30 2923.30 2923.30 2923.30 -5.50 0 1 +0
Dec19 190502 2928.20 2928.20 2928.20 2928.20 -5.40 0 5 +0
Mar20 190502 2933.50 2933.50 2933.50 2933.50 -6.50      
Total Volume and Open Interest 4,690 43,433 +3,033
S & P 500 E-Mini(CME)
Jun19 190502 2916.50 2932.75 2901.00 2917.50 -5.50 1,491,268 2,584,732 -14,328
Sep19 190502 2922.50 2938.25 2907.00 2923.25 -5.50 1,183 40,051 +283
Dec19 190502 2927.00 2943.00 2912.50 2928.25 -5.25 624 10,377 +552
Mar20 190502 2935.00 2943.50 2920.00 2933.50 -6.50 3 3,752 +2
Total Volume and Open Interest 1,493,078 2,638,914 -13,491
NASDAQ 100 E-Mini(CME)
Jun19 190502 7737.75 7805.00 7682.25 7734.25 -22.25 463,833 218,357 +7,046
Sep19 190502 7766.50 7835.00 7714.50 7765.00 -21.75 543 1,544 +1
Dec19 190502 7804.25 7854.75 7747.25 7790.00 -22.25 3 37 +2
Total Volume and Open Interest 464,380 219,945 +7,048
S&P Midcap 400(CME) e-Mini
Jun19 190502 1946.70 1960.60 1935.70 1954.50 +3.10 17,505 65,386 +1,049
Sep19 190502 1954.50 1962.60 1943.40 1958.50 +2.60 2 111 +1
Dec19 190502 1962.30 1962.30 1955.00 1962.30 +2.60      
Total Volume and Open Interest 17,507 65,497 +1,050
Volatility Index(CBOE)
May19 190502 15.35 15.91 14.70 15.18 -0.05 69,955 206,922 -4,429
Jun19 190502 16.40 16.66 15.90 16.23 -0.10 45,906 128,535 +9,367
Jul19 190502 16.80 17.01 16.45 16.73 -0.04 17,747 42,390 +287
Aug19 190502 17.05 17.17 16.70 16.98 unch 8,443 24,921 +212
Total Volume and Open Interest 148,672 448,886 +6,315
S & P 600(CME)
Jun19 190502 969.30 969.30 969.30 969.30 +2.00      
Sep19 190502 969.90 969.90 969.90 969.90 +2.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190502 1573.30 1592.00 1566.90 1585.80 +8.20 132,900 427,247 -6,766
Sep19 190502 1580.20 1595.10 1571.90 1590.00 +8.10 35 324 +3
Dec19 190502 1592.00 1592.00 1592.00 1592.00 +7.00 0 1 +0
Total Volume and Open Interest 132,935 427,572 -6,763
Nikkei 225(CME)
Jun19 190502 22160 22380 22160 22295 +80 5,198 25,510 -218
Sep19 190502 22330 22330 22230 22270 +80 0 2 +0
Total Volume and Open Interest 5,198 25,512 -218
Nikkei 225(SGX)
Jun19 190502 22460 22470 22165 22310 -160 14,580 167,622 +416
Sep19 190502 22270 22270 22270 22270 -160 0 136 +0
Dec19 190502 22115 22115 22115 22115 -160 0 4,622 +0
Total Volume and Open Interest 14,580 190,905 +416
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 190502 22155 22365 22155 22275 +75 22,169 63,718 +1,417
Sep19 190502 22225 22280 22115 22210 +75 0 14 +0
Dec19 190502 21915 21915 21915 21915 +75      
Total Volume and Open Interest 22,169 63,846 +1,417
Nikkei 225(CME) e-Mini Yen
Jun19 190502 22280 22330 22190 22280 +80 1 5 +0
Sep19 190502 22210 22210 22210 22210 +70      
Dec19 190502 21920 21920 21920 21920 +80      
Total Volume and Open Interest 1 5 +0
CAC 40(EURONEXT)
May19 190502 5532.0 5550.0 5497.0 5514.0 -32.5 58,258 338,198 +2,719
Jun19 190502 5476.0 5481.0 5436.5 5449.0 -32.5 4,512 122,080 +2,962
Jul19 190502 5441.0 5441.0 5441.0 5441.0 -32.5      
Total Volume and Open Interest 62,770 523,788 +5,681
Hang Seng Index(HKFE)
May19 190502 29468 29737 29391 29658 +190 193,844 117,282 +6,295
Jun19 190502 29360 29605 29275 29533 +186 753 14,074 +85
Total Volume and Open Interest 236,725 159,828 -8,599
DAX(EUREX)
Jun19 190502 12314.0 12420.5 12276.5 12353.0 +2.0 82,741 129,947 +4,142
Sep19 190502 12316.5 12393.0 12307.5 12339.0 +2.0 158 774 +1
Dec19 190502 12325.5 12325.5 12325.5 12325.5 +2.0 6 32 +2
Total Volume and Open Interest 82,905 130,753 +4,145
Mini-DAX(EUREX)
Jun19 190502 12312.0 12421.0 12227.0 12353.0 +2.0 32,036 17,778 +559
Sep19 190502 12279.0 12402.0 12279.0 12339.0 +2.0 66 272 +7
Dec19 190502 12336.0 12362.0 12325.0 12325.5 +2.0 11 71 +13
Total Volume and Open Interest 32,113 18,121 +579
DJ EuroSTOXX 50(EUREX)
Jun19 190502 3444 3461 3426 3437 -15 683,619 4,365,768 +151,723
Sep19 190502 3439 3448 3420 3426 -15 75 38,907 +16
Dec19 190502 3419 3419 3409 3410 -15 1 186,781 +0
Total Volume and Open Interest 683,695 4,605,522 +151,739
Swiss Market Index(EUREX)
Jun19 190502 9671 9708 9645 9680 -26 23,235 182,481 +5,749
Sep19 190502 9650 9650 9648 9648 -26 1 595 +2
Dec19 190502 9627 9627 9627 9627 -26 0 27 +13
Total Volume and Open Interest 23,236 183,103 +5,764
FT-SE 100(EURONEXT)
Jun19 190502 7279.50 7348.00 7279.00 7301.50 -30.50 80,821 711,608 +982
Sep19 190502 7231.00 7231.00 7231.00 7231.00 -30.50 0 3,332 +0
Dec19 190502 7194.00 7194.00 7194.00 7194.00 -30.50 0 1,002 +0
Total Volume and Open Interest 80,821 715,942 +982
SPI 200(SFE)
Jun19 190502 6347.0 6354.0 6300.0 6321.0 -29.0 35,868 378,592 -1,865
Sep19 190502 6252.0 6252.0 6252.0 6252.0 -30.0 0 2,924 +0
Dec19 190502 6233.0 6233.0 6233.0 6233.0 -30.0 0 2,037 +0
Total Volume and Open Interest 36,306 384,015 -1,429
FTSE MIB(ISE)
Jun19 190502 21465.00 21525.00 21205.00 21297.00 -160.00 16,323 114,676 -1,966
Sep19 190502 21275.00 21295.00 21080.00 21162.00 -160.00 46 1,040 +21
Dec19 190502 21090.00 21090.00 20990.00 21027.00 -160.00 1 74 +0
Total Volume and Open Interest 16,370 115,791 -1,945
KOSPI 200(KFE)
Jun19 190502 287.05 287.05 286.85 286.85 +1.45 223,140 326,879 +6,465
Sep19 190502 287.40 287.40 287.30 287.30 +1.50 424 10,267 +342
Dec19 190502 288.10 288.10 287.60 287.60 +1.20 0 27,962 +200
Total Volume and Open Interest 223,565 390,820 +7,007
GSCI(CME)
May19 190502 441.45 441.70 436.95 440.10 -6.55 10 13,535 -1
Jun19 190502 439.30 439.30 436.20 439.30 -6.70 0 60 +0
Jul19 190502 440.30 440.30 439.65 440.30 -6.70      
Total Volume and Open Interest 10 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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf