Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 03, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190503 830.50 834.75 828.75 829.50 -1.00 9,763 3,961 -3,218
Jul19 190503 844.00 848.00 840.50 842.25 -1.00 118,453 422,992 +5,116
Aug19 190503 850.00 854.00 846.75 848.75 -0.75 9,885 39,624 +788
Sep19 190503 855.50 859.25 852.50 854.00 -0.75 5,827 16,686 +518
Nov19 190503 865.25 869.25 862.50 864.25 -0.75 33,802 162,946 +678
Jan20 190503 875.25 879.50 873.25 875.00 -0.25 3,526 27,021 +745
Mar20 190503 884.50 887.75 882.25 883.50 unch 3,042 34,347 +74
May20 190503 895.75 898.00 892.50 894.25 +0.25 1,193 7,916 +603
Jul20 190503 905.00 908.50 903.25 905.00 +0.50 1,226 10,754 +346
Aug20 190503 906.00 907.50 906.00 907.50 +1.25 70 291 +23
Sep20 190503 906.00 907.25 905.50 905.50 +1.50 16 119 +5
Nov20 190503 907.50 911.00 906.25 907.75 +1.00 566 6,130 +160
Jan21 190503 914.75 914.75 914.75 914.75 +0.75 8 24 +2
Mar21 190503 920.00 920.00 920.00 920.00 +0.75 0 22 +0
Total Volume and Open Interest 187,381 732,998 +5,842
Soybean Meal(CBOT)
May19 190503 293.00 294.20 292.10 293.60 +1.20 4,405 2,275 -989
Jul19 190503 297.40 299.40 296.90 298.20 +1.30 55,023 240,759 +463
Aug19 190503 298.70 300.60 298.50 299.40 +1.10 6,786 35,401 +488
Sep19 190503 300.10 302.10 300.10 300.90 +1.10 6,514 29,291 +443
Oct19 190503 301.60 303.20 301.30 302.10 +1.10 3,944 22,571 +326
Dec19 190503 304.00 305.60 303.70 304.50 +0.80 14,671 75,961 +1,620
Jan20 190503 305.10 306.40 304.60 305.40 +0.80 1,992 15,135 +315
Mar20 190503 305.60 306.90 305.10 305.90 +0.90 1,574 19,244 +493
May20 190503 306.20 307.90 306.20 307.30 +1.50 651 12,872 +287
Jul20 190503 308.00 309.50 307.30 309.10 +2.10 643 5,523 +285
Total Volume and Open Interest 97,390 468,863 +4,555
Soybean Oil(CBOT)
May19 190503 27.12 27.21 27.07 27.07 -0.16 4,330 1,946 -1,707
Jul19 190503 27.49 27.58 27.29 27.35 -0.15 39,383 244,017 +2,683
Aug19 190503 27.63 27.70 27.43 27.49 -0.14 5,826 36,867 -194
Sep19 190503 27.83 27.84 27.58 27.63 -0.15 5,182 26,323 +821
Oct19 190503 27.98 27.98 27.73 27.77 -0.15 2,250 15,936 +206
Dec19 190503 28.23 28.29 28.04 28.09 -0.13 10,488 112,335 +883
Jan20 190503 28.47 28.53 28.29 28.33 -0.14 2,196 18,603 +119
Mar20 190503 28.79 28.81 28.60 28.62 -0.17 2,438 19,899 +240
May20 190503 29.10 29.15 28.96 28.98 -0.14 1,001 6,802 +232
Jul20 190503 29.45 29.51 29.31 29.34 -0.12 659 3,799 +127
Total Volume and Open Interest 74,323 490,703 +3,631
Canola(WCE)
May19 190503 429.9 429.9 429.9 429.9 -0.2 0 683 -415
Jul19 190503 433.0 434.7 430.3 432.6 -0.4 12,142 109,275 +2,951
Nov19 190503 446.9 449.1 444.7 446.9 -0.2 7,544 53,464 +931
Jan20 190503 453.7 455.6 451.6 453.4 -0.5 1,233 5,976 +68
Mar20 190503 459.9 461.6 458.2 459.4 -0.6 310 1,615 +98
Total Volume and Open Interest 21,572 171,814 +3,791
Corn(CBOT)
May19 190503 362.25 363.25 359.50 363.00 +1.00 8,291 2,954 -2,767
Jul19 190503 370.25 371.75 366.00 370.75 +0.25 187,350 875,359 -5,207
Sep19 190503 377.25 378.50 373.25 377.75 unch 61,106 231,326 -5,236
Dec19 190503 386.50 388.00 383.00 387.75 +0.75 79,750 321,184 +4,930
Mar20 190503 399.25 400.25 396.25 399.75 +0.50 15,219 94,560 +1,499
May20 190503 406.25 407.00 403.50 406.50 +0.25 2,288 16,674 -48
Jul20 190503 412.50 413.25 409.75 412.75 +0.25 5,989 44,511 +763
Sep20 190503 407.00 407.50 404.25 405.25 -2.00 202 6,565 +75
Dec20 190503 410.75 411.25 407.50 409.50 -1.25 5,504 34,876 +143
Mar21 190503 419.00 419.00 418.00 418.25 -0.75 43 714 +29
Total Volume and Open Interest 365,839 1,630,924 -5,751
Wheat(CBOT)
May19 190503 427.50 437.00 426.00 428.00 -5.25 849 554 -634
Jul19 190503 445.00 448.00 436.00 438.00 -6.00 58,077 285,175 +4,811
Sep19 190503 452.50 455.50 444.25 446.75 -5.00 23,961 86,295 -741
Dec19 190503 468.50 471.25 460.25 463.25 -4.50 16,473 71,185 +2,111
Mar20 190503 485.00 487.00 477.00 479.50 -4.00 4,239 19,269 +731
May20 190503 494.25 495.50 486.00 488.50 -3.75 1,555 5,671 +102
Total Volume and Open Interest 106,667 477,797 +6,951
Wheat(KCBT)
May19 190503 392.75 393.00 392.25 393.00 unch 855 365 -229
Jul19 190503 405.25 409.00 399.25 401.50 -3.50 23,175 204,894 +2,382
Sep19 190503 416.25 420.00 410.25 412.50 -3.75 11,800 59,049 +223
Dec19 190503 439.00 441.75 432.50 434.75 -3.75 8,810 44,180 +1,912
Mar20 190503 463.00 463.75 455.50 457.25 -3.50 3,455 11,351 +845
May20 190503 478.75 478.75 470.50 472.50 -2.50 1,499 4,381 +706
Jul20 190503 489.25 489.75 481.00 483.50 -3.00 395 5,340 -16
Total Volume and Open Interest 50,005 331,321 +5,825
Wheat(MGE)
May19 190503 499.50 499.50 492.00 499.50 -5.75 30 29 -136
Jul19 190503 520.75 520.75 514.00 515.00 -5.75 2,500 33,118 +255
Sep19 190503 529.00 529.00 521.75 523.00 -6.25 1,270 13,198 +264
Dec19 190503 541.50 541.50 535.00 536.25 -5.75 474 6,864 +31
Mar20 190503 554.00 554.00 550.00 550.50 -6.00 173 3,833 -5
May20 190503 563.25 563.25 559.00 559.00 -6.50 104 1,967 +44
Total Volume and Open Interest 4,582 60,015 +458
Oats(CBOT)
May19 190503 301.50 301.50 301.25 301.25 +3.50 30 32 -153
Jul19 190503 285.00 288.50 281.50 284.00 +2.00 402 4,901 +92
Sep19 190503 268.25 271.50 268.00 270.00 +2.00 26 159 +15
Dec19 190503 255.00 259.50 255.00 258.50 +1.25 73 1,034 +9
Total Volume and Open Interest 532 6,178 -36
Rough Rice(CBOT)
May19 190503 10.40 10.47 10.34 10.47 +0.06 45 55 -228
Jul19 190503 10.68 10.80 10.60 10.76 +0.05 478 7,449 +133
Sep19 190503 10.75 10.88 10.73 10.86 +0.01 13 148 +11
Nov19 190503 10.94 10.94 10.91 10.91 -0.01 1 45 +1
Total Volume and Open Interest 537 7,703 -83
Live Cattle(CME)
Jun19 190503 113.680 114.480 113.230 113.430 -0.250 31,520 156,183 -3,680
Aug19 190503 110.150 110.450 109.035 109.150 -1.030 21,374 118,252 +2,007
Oct19 190503 110.730 110.850 109.480 109.680 -1.000 8,714 86,314 +146
Dec19 190503 114.730 114.830 113.430 113.580 -1.100 5,160 37,879 +527
Feb20 190503 117.750 117.850 116.535 116.650 -1.100 2,160 10,567 +237
Apr20 190503 119.080 119.250 117.830 118.000 -1.135 512 5,237 +108
Total Volume and Open Interest 69,608 417,230 -617
Feeder Cattle(CME)
May19 190503 138.785 138.880 137.080 137.150 -1.835 1,893 6,474 -549
Aug19 190503 147.880 148.685 146.250 146.380 -1.520 7,111 25,302 +424
Sep19 190503 148.500 149.130 147.000 147.150 -1.350 3,499 6,904 +35
Oct19 190503 149.080 149.435 147.650 147.785 -1.265 2,325 6,489 -332
Nov19 190503 149.435 149.580 148.100 148.250 -1.200 788 2,230 +92
Jan20 190503 146.350 146.785 145.285 145.400 -1.230 283 1,824 +29
Mar20 190503 144.380 144.750 143.750 143.785 -1.000 34 407 +8
Total Volume and Open Interest 15,941 49,666 -294
Lean Hogs(CME)
May19 190503 85.535 86.000 85.300 85.350 -0.750 760 2,389 +44
Jun19 190503 92.350 93.730 91.980 92.750 unch 21,541 81,562 -380
Jul19 190503 95.250 96.680 94.650 95.680 +0.145 11,142 47,032 +1,413
Aug19 190503 95.950 97.635 95.350 96.900 +0.615 8,754 38,894 -82
Oct19 190503 87.385 89.680 86.785 88.580 +0.945 8,106 60,440 -488
Dec19 190503 83.080 85.330 82.000 83.730 +0.680 10,024 49,747 +400
Feb20 190503 85.500 87.350 84.250 85.980 +0.400 3,395 18,907 +550
Apr20 190503 86.950 88.150 85.785 87.035 +0.185 1,577 12,587 +386
Total Volume and Open Interest 65,858 319,301 +2,069
Class III Milk(CME)
May19 190503 16.21 16.41 16.17 16.37 +0.20 265 3,628 -58
Jun19 190503 16.43 16.62 16.35 16.58 +0.23 318 4,140 +78
Jul19 190503 16.59 16.79 16.54 16.77 +0.25 68 2,627 +16
Aug19 190503 16.85 17.08 16.85 17.08 +0.27 64 1,833 +25
Sep19 190503 17.00 17.21 17.00 17.21 +0.23 35 2,125 +4
Oct19 190503 16.97 17.18 16.97 17.16 +0.20 29 1,551 +13
Nov19 190503 16.85 17.00 16.84 17.00 +0.16 48 1,574 -18
Dec19 190503 16.56 16.74 16.55 16.70 +0.11 29 1,381 +16
Jan20 190503 16.28 16.41 16.28 16.40 +0.13 13 197 +5
Feb20 190503 16.25 16.30 16.25 16.26 +0.06 14 203 +8
Mar20 190503 16.25 16.30 16.25 16.30 +0.11 16 230 +16
Apr20 190503 16.30 16.39 16.30 16.31 +0.08 23 139 +16
May20 190503 16.40 16.40 16.40 16.40 +0.10 7 192 +6
Total Volume and Open Interest 933 20,191 +131
Cocoa(ICE)
May19 190503 2378 2378 2378 2378 +5 0 5 +0
Jul19 190503 2365 2400 2347 2379 +5 23,626 99,217 +2,933
Sep19 190503 2367 2398 2352 2383 +7 14,523 49,379 +1,423
Dec19 190503 2373 2403 2362 2393 +9 6,315 42,799 +796
Mar20 190503 2368 2405 2368 2395 +8 1,393 28,159 +129
May20 190503 2399 2409 2392 2400 +8 285 13,329 +86
Jul20 190503 2405 2414 2400 2409 +9 59 4,050 +29
Total Volume and Open Interest 46,274 243,627 +5,364
Coffee "C"(ICE)
May19 190503 89.80 89.80 89.25 89.25 -1.00 2 541 -1
Jul19 190503 91.25 92.60 90.50 90.60 -0.95 27,190 165,439 +2,672
Sep19 190503 93.70 94.90 92.80 92.95 -1.00 12,881 60,137 -112
Dec19 190503 97.45 98.45 96.50 96.55 -1.10 7,740 45,806 +1,066
Mar20 190503 100.90 101.95 100.05 100.10 -1.20 3,328 21,578 +163
May20 190503 103.50 104.15 102.35 102.40 -1.20 1,351 15,927 +226
Total Volume and Open Interest 53,638 327,318 +4,163
Orange Juice(ICE)
May19 190503 93.55 93.55 93.55 93.55 +0.60 66 75 -63
Jul19 190503 93.65 94.70 93.25 93.90 +0.45 1,475 16,542 +183
Sep19 190503 97.70 97.90 96.75 97.45 +0.35 209 2,077 +3
Nov19 190503 101.15 101.25 100.90 101.10 +0.25 159 1,270 +64
Jan20 190503 104.60 104.60 104.60 104.60 +0.15 49 434 +11
Mar20 190503 108.05 108.05 108.05 108.05 +0.15 34 302 +20
Total Volume and Open Interest 1,998 21,222 +218
Sugar #11(ICE)
Jul19 190503 12.24 12.25 11.97 12.01 -0.22 109,768 429,662 +23,986
Oct19 190503 12.56 12.56 12.32 12.35 -0.20 71,999 224,401 +11,715
Mar20 190503 13.54 13.55 13.36 13.39 -0.15 31,572 145,697 +7,803
May20 190503 13.67 13.68 13.52 13.54 -0.14 5,534 35,302 +1,723
Jul20 190503 13.75 13.76 13.63 13.64 -0.13 1,741 26,623 +380
Oct20 190503 13.91 13.93 13.81 13.82 -0.11 675 27,914 +136
Mar21 190503 14.40 14.40 14.34 14.35 -0.11 605 15,098 +147
May21 190503 14.40 14.40 14.34 14.35 -0.11 315 1,761 -25
Total Volume and Open Interest 222,307 909,688 +45,950
London Cocoa(LCE)
May19 190503 1930 1950 1904 1909 -24 2,490 30,286 -4,221
Jul19 190503 1794 1809 1756 1765 -33 15,727 56,265 +2,414
Sep19 190503 1734 1753 1718 1724 -16 7,847 43,286 +714
Dec19 190503 1719 1733 1704 1709 -14 5,050 61,763 -342
Mar20 190503 1713 1729 1699 1705 -13 2,498 45,062 +989
May20 190503 1704 1725 1699 1703 -11 580 20,299 +140
Jul20 190503 1707 1725 1703 1707 -9 368 11,787 +23
Total Volume and Open Interest 34,924 281,142 -370
London Sugar(LCE)
Aug19 190503 329.90 330.10 326.50 327.40 -2.20 7,597 53,863 +480
Oct19 190503 335.90 335.90 331.90 332.70 -2.10 1,538 20,837 +183
Dec19 190503 346.00 346.50 342.40 343.00 -2.40 654 12,506 +101
Mar20 190503 356.00 356.70 352.40 353.10 -2.10 517 7,658 +167
May20 190503 363.30 363.70 361.00 361.20 -2.10 53 1,619 +7
Total Volume and Open Interest 10,391 97,756 +951
Cotton(ICE)
May19 190503 74.78 74.78 74.78 74.78 +0.13 1 211 -2
Jul19 190503 75.49 76.31 75.43 75.68 +0.23 21,438 101,102 +2,680
Oct19 190503 74.27 74.27 74.27 74.27 -0.01 6 53 -1
Dec19 190503 74.48 75.00 74.42 74.45 +0.03 12,285 94,513 +293
Mar20 190503 75.14 75.45 75.01 75.03 -0.04 1,299 11,363 -98
May20 190503 75.15 75.28 75.06 75.06 -0.03 130 894 +12
Total Volume and Open Interest 35,494 215,491 +3,134
Lumber(CME)
May19 190503 348.2 356.0 344.3 344.3 +0.6 139 397 -63
Jul19 190503 349.1 360.6 347.8 349.3 +0.8 409 2,598 +139
Sep19 190503 355.5 363.0 351.0 352.3 +0.2 43 826 -12
Nov19 190503 354.2 354.8 354.2 354.2 +0.2 0 34 +0
Total Volume and Open Interest 591 3,858 +64
Crude Oil(NYM)
Jun19 190503 61.55 62.52 61.30 61.94 +0.13 676,872 431,230 -8,019
Jul19 190503 61.63 62.61 61.39 62.04 +0.14 86,963 228,245 +7,831
Aug19 190503 61.64 62.64 61.43 62.07 +0.13 36,145 158,675 +2,792
Sep19 190503 61.66 62.57 61.38 62.01 +0.12 35,837 184,252 +460
Oct19 190503 61.52 62.39 61.28 61.86 +0.10 20,094 115,378 +1,955
Nov19 190503 61.33 62.17 61.17 61.64 +0.07 15,103 97,921 +1,428
Dec19 190503 61.06 61.90 60.79 61.38 +0.05 52,266 227,619 +5,304
Jan20 190503 60.78 61.55 60.65 61.07 +0.03 8,369 61,974 +57
Feb20 190503 60.35 61.15 60.26 60.74 +0.02 3,274 39,720 +189
Mar20 190503 60.16 60.83 60.10 60.40 +0.03 3,494 42,391 +114
Apr20 190503 59.85 60.49 59.58 60.05 +0.03 1,861 26,916 -130
May20 190503 59.27 60.13 59.27 59.70 +0.03 829 28,557 +114
Jun20 190503 59.18 59.79 58.88 59.39 +0.04 11,589 99,045 +149
Jul20 190503 59.03 59.36 59.00 59.03 +0.02 768 29,039 -35
Aug20 190503 58.68 58.94 58.68 58.68 unch 757 15,997 +150
Sep20 190503 58.35 58.72 58.35 58.35 -0.02 1,231 31,778 -122
Total Volume and Open Interest 981,215 2,160,626 +15,978
e-miNY Crude Oil(NYM)
Jun19 190503 61.525 62.500 61.300 61.950 +0.150 14,402 1,752 +85
Jul19 190503 61.650 62.600 61.400 62.050 +0.150 330 422 +13
Aug19 190503 61.800 62.500 61.600 62.075 +0.125 16 118 +2
Sep19 190503 62.175 62.500 61.775 62.000 +0.100 14 199 -5
Oct19 190503 61.975 62.100 61.750 61.850 +0.100 8 185 -5
Nov19 190503 61.800 61.950 61.125 61.650 +0.075 5 64 -3
Dec19 190503 61.575 61.650 61.025 61.375 +0.050 57 177 +0
Jan20 190503 61.075 61.075 61.075 61.075 +0.025 36 55 +0
Feb20 190503 60.525 60.750 60.400 60.750 +0.025 0 21 +0
Mar20 190503 60.475 60.475 60.400 60.400 +0.025 0 45 +0
Total Volume and Open Interest 14,878 3,106 +84
NY Harbor ULSD(NYM)
Jun19 190503 206.75 209.21 205.50 207.02 -0.76 62,092 124,370 -3,724
Jul19 190503 206.85 209.28 205.56 207.17 -0.71 27,779 70,282 +1,866
Aug19 190503 207.12 209.51 205.93 207.53 -0.69 15,268 30,593 +185
Sep19 190503 207.82 210.17 206.65 208.29 -0.68 11,511 29,683 -279
Oct19 190503 208.69 210.80 207.41 209.08 -0.66 5,623 23,660 +590
Nov19 190503 208.53 211.24 208.28 209.75 -0.64 2,708 15,438 +192
Dec19 190503 210.18 211.83 208.57 210.20 -0.64 14,269 37,371 -818
Jan20 190503 210.10 211.78 208.87 210.37 -0.71 2,423 12,120 +464
Feb20 190503 209.90 211.23 208.39 209.81 -0.78 1,838 9,514 +172
Mar20 190503 209.53 210.04 207.36 208.66 -0.87 1,979 6,976 +406
Apr20 190503 206.96 207.92 206.52 206.96 -0.96 1,160 3,808 +237
May20 190503 205.74 205.74 205.74 205.74 -0.98 349 2,379 +102
Jun20 190503 204.90 206.17 204.19 204.85 -1.00 3,076 14,888 +1,182
Jul20 190503 204.29 204.29 204.29 204.29 -1.01 68 1,132 +21
Total Volume and Open Interest 151,066 398,804 +721
RBOB Gasoline(NYM)
Jun19 190503 201.16 204.12 201.05 202.65 +0.82 83,759 142,578 -12,969
Jul19 190503 198.04 200.60 197.45 199.21 +0.77 65,828 90,728 +4,784
Aug19 190503 194.57 197.11 193.98 195.81 +0.71 35,987 40,981 +236
Sep19 190503 191.10 193.60 190.42 192.35 +0.72 26,257 43,499 -1,201
Oct19 190503 176.39 178.63 175.75 177.57 +0.69 11,033 30,041 +342
Nov19 190503 172.31 175.10 172.29 173.96 +0.58 6,433 15,482 +241
Dec19 190503 170.83 172.58 169.57 171.37 +0.48 6,341 27,175 +697
Jan20 190503 169.63 171.66 169.06 170.53 +0.46 2,144 11,149 +509
Feb20 190503 170.27 171.91 169.43 170.82 +0.42 943 3,559 +197
Mar20 190503 172.47 173.18 170.59 172.05 +0.36 294 3,106 -13
Total Volume and Open Interest 239,373 413,838 -7,127
e-miNY RBOB Gasoline(NYM)
Jun19 190503 202.65 202.65 202.65 202.65 +0.82 2 2 +2
Jul19 190503 199.21 199.21 199.21 199.21 +0.77      
Aug19 190503 195.81 195.81 195.81 195.81 +0.71      
Sep19 190503 192.35 192.35 192.35 192.35 +0.72      
Total Volume and Open Interest 2 2 +2
Natural Gas(NYM)
Jun19 190503 2.589 2.611 2.553 2.567 -0.022 105,388 298,917 -9,449
Jul19 190503 2.623 2.644 2.587 2.600 -0.024 48,526 168,913 +5,693
Aug19 190503 2.642 2.660 2.605 2.616 -0.027 17,546 70,651 +923
Sep19 190503 2.637 2.656 2.602 2.613 -0.026 20,176 149,888 +4,748
Oct19 190503 2.669 2.690 2.637 2.647 -0.025 21,774 110,873 +1,737
Nov19 190503 2.762 2.768 2.715 2.725 -0.025 10,049 65,032 -192
Dec19 190503 2.903 2.923 2.875 2.883 -0.020 10,004 81,364 +82
Jan20 190503 2.987 3.006 2.959 2.968 -0.018 9,603 59,516 +800
Feb20 190503 2.949 2.955 2.911 2.922 -0.016 1,660 21,222 +533
Mar20 190503 2.823 2.837 2.802 2.808 -0.016 3,781 33,029 +293
Apr20 190503 2.573 2.586 2.560 2.564 -0.013 3,949 42,551 -60
May20 190503 2.550 2.552 2.530 2.530 -0.016 1,186 25,386 -6
Jun20 190503 2.583 2.583 2.560 2.560 -0.019 546 13,513 -20
Jul20 190503 2.598 2.617 2.592 2.592 -0.023 232 11,671 -66
Aug20 190503 2.612 2.625 2.600 2.600 -0.024 209 10,148 -53
Sep20 190503 2.598 2.610 2.585 2.585 -0.024 165 10,746 -1
Total Volume and Open Interest 257,348 1,247,591 +4,802
Brent Crude Oil(ICE)
Jul19 190503 70.48 71.54 69.95 70.85 +0.10 230,800 503,678 -8,276
Aug19 190503 69.82 70.71 69.24 70.03 +0.01 116,858 206,998 +9,928
Sep19 190503 69.14 70.03 68.67 69.37 -0.06 84,407 211,935 +13,364
Oct19 190503 68.62 69.47 68.15 68.82 -0.09 37,041 129,691 +1,562
Nov19 190503 68.29 69.02 67.74 68.39 -0.09 20,504 146,214 +1,064
Dec19 190503 67.81 68.60 67.36 67.98 -0.09 67,835 256,302 +2,314
Jan20 190503 67.52 68.20 67.06 67.61 -0.09 7,496 60,982 +437
Feb20 190503 67.09 67.85 66.71 67.27 -0.09 6,583 50,729 +526
Mar20 190503 66.78 67.53 66.42 66.96 -0.10 6,975 41,098 +1,049
Apr20 190503 66.65 66.67 66.65 66.67 -0.10 1,483 26,431 +692
May20 190503 66.36 66.36 66.36 66.36 -0.11 2,134 21,374 -248
Jun20 190503 65.92 66.60 65.57 66.04 -0.12 12,142 101,906 +256
Jul20 190503 65.76 65.76 65.76 65.76 -0.11 580 18,171 +201
Aug20 190503 65.46 65.46 65.46 65.46 -0.12 415 19,657 +52
Total Volume and Open Interest 620,939 2,183,816 +25,811
Gas Oil(ICE)
May19 190503 640.00 650.00 635.50 649.00 +11.50 54,527 67,999 -17,656
Jun19 190503 635.50 644.25 631.25 643.50 +10.50 136,508 162,260 -419
Jul19 190503 634.50 641.25 629.25 640.25 +8.75 87,010 115,699 +8,655
Aug19 190503 634.75 642.00 630.75 641.00 +8.50 41,456 73,636 +7,203
Sep19 190503 637.50 643.50 633.25 643.00 +8.50 29,116 74,433 +29
Oct19 190503 639.75 645.75 635.50 645.00 +8.50 27,259 69,258 -2,749
Nov19 190503 638.00 644.50 634.00 643.50 +8.25 6,111 37,089 +1,026
Dec19 190503 636.75 642.00 632.00 641.25 +8.25 35,486 115,648 +277
Jan20 190503 635.00 640.50 630.75 640.00 +8.25 2,530 29,826 -234
Feb20 190503 631.50 639.25 629.50 638.50 +8.00 1,870 24,315 -185
Total Volume and Open Interest 435,276 960,932 -1,682
Ethanol(CBOT)
Jun19 190503 1.326 1.355 1.324 1.336 +0.002 322 1,087 +50
Jul19 190503 1.337 1.366 1.337 1.352 +0.008 64 333 +15
Aug19 190503 1.357 1.357 1.357 1.357 +0.008 1 24 +0
Sep19 190503 1.358 1.358 1.358 1.358 +0.008 0 16 +0
Oct19 190503 1.356 1.356 1.356 1.356 +0.008 0 7 +0
Nov19 190503 1.356 1.356 1.356 1.356 +0.008      
Dec19 190503 1.382 1.382 1.382 1.382 +0.008 0 20 +0
Jan20 190503 1.382 1.382 1.382 1.382 +0.008      
Total Volume and Open Interest 398 1,553 +68
WTI Crude Oil(ICE)
Jun19 190503 61.72 62.51 61.31 61.94 +0.13 31,165 92,789 -4,023
Jul19 190503 61.89 62.60 61.40 62.04 +0.14 43,233 68,187 +1,554
Aug19 190503 61.92 62.63 61.50 62.07 +0.13 23,336 40,152 +1,329
Sep19 190503 61.79 62.55 61.53 62.01 +0.12 16,071 52,123 +1,036
Oct19 190503 61.65 62.32 61.40 61.86 +0.10 8,868 31,195 +205
Nov19 190503 61.45 62.15 61.45 61.64 +0.07 5,374 20,236 +611
Dec19 190503 61.24 61.90 61.00 61.38 +0.05 12,658 110,569 +1,214
Jan20 190503 61.05 61.55 61.03 61.07 +0.03 460 8,534 -57
Feb20 190503 60.73 60.74 60.73 60.74 +0.02 167 8,373 -48
Mar20 190503 60.40 60.40 60.40 60.40 +0.03 337 13,066 +77
Apr20 190503 60.05 60.05 60.05 60.05 +0.03 136 4,892 +32
May20 190503 59.70 59.70 59.70 59.70 +0.03 95 3,570 +1
Jun20 190503 59.13 59.74 59.13 59.39 +0.04 2,432 46,175 -330
Jul20 190503 59.03 59.03 59.03 59.03 +0.02 450 4,512 +450
Aug20 190503 58.68 58.68 58.68 58.68 unch 452 4,833 +450
Sep20 190503 58.35 58.35 58.35 58.35 -0.02 457 6,606 +453
Total Volume and Open Interest 150,362 626,959 +4,559
US Dollar Index(ICE)
Jun19 190503 97.575 97.865 97.185 97.260 -0.325 18,042 55,687 -1,387
Sep19 190503 97.015 97.280 96.690 96.720 -0.325 85 1,378 -16
Dec19 190503 96.700 96.700 96.200 96.210 -0.315 23 480 +23
Total Volume and Open Interest 18,152 57,604 -1,381
Australian Dollar(CME)
Jun19 190503 70.06 70.33 69.91 70.24 +0.20 82,209 158,249 +371
Sep19 190503 70.21 70.48 70.15 70.40 +0.20 70 1,129 +11
Dec19 190503 70.34 70.58 70.34 70.57 +0.20 66 191 -19
Total Volume and Open Interest 83,162 160,247 +390
British Pound(CME)
Jun19 190503 130.62 132.08 130.15 131.93 +1.37 83,017 156,313 -2,671
Sep19 190503 131.29 132.60 130.80 132.52 +1.38 172 929 +110
Dec19 190503 133.07 133.12 132.86 133.05 +1.37 114 473 +84
Total Volume and Open Interest 84,066 159,323 -2,441
Canadian Dollar(CME)
Jun19 190503 74.29 74.68 74.20 74.55 +0.23 74,230 145,809 -1,079
Sep19 190503 74.48 74.82 74.42 74.71 +0.24 68 4,308 -12
Dec19 190503 74.85 74.85 74.85 74.85 +0.23 30 2,460 +2
Mar20 190503 74.97 75.09 74.97 75.00 +0.23 1 431 -1
Total Volume and Open Interest 74,409 153,446 -1,119
Japanese Yen(CME)
Jun19 190503 89.98 90.34 89.78 90.31 +0.32 106,709 198,583 -1,837
Sep19 190503 90.62 90.97 90.62 90.97 +0.33 208 801 -68
Dec19 190503 91.62 91.62 91.62 91.62 +0.32 5 300 +5
Total Volume and Open Interest 108,825 201,457 -1,866
Swiss Franc(CME)
Jun19 190503 98.51 98.82 98.29 98.68 +0.18 32,732 99,589 -3,021
Sep19 190503 99.32 99.60 99.16 99.53 +0.18 4 72 +0
Dec19 190503 100.39 100.39 100.06 100.39 +0.19 4 24 +0
Total Volume and Open Interest 32,740 99,701 -3,021
EuroFX(CME)
Jun19 190503 112.14 112.46 111.76 112.35 +0.19 162,143 501,689 +2,122
Sep19 190503 113.01 113.30 112.63 113.21 +0.19 1,160 13,036 +535
Dec19 190503 113.59 114.09 113.51 114.06 +0.20 600 2,691 -25
Total Volume and Open Interest 165,790 520,547 +2,612
Mexican Peso(CME)
May19 190503 527.00 527.00 527.00 527.00 +4.75      
Jun19 190503 519.13 525.13 517.88 524.00 +4.75 62,635 264,372 +5,872
Total Volume and Open Interest 62,741 264,529 +5,978
Brazilian Real(CME)
Jun19 190503 251.45 253.65 251.00 253.05 +1.55 654 35,567 +182
Jul19 190503 252.60 253.05 250.90 252.60 +1.55 0 266 +0
Aug19 190503 251.95 252.25 251.95 251.95 +1.50      
Sep19 190503 251.30 251.30 251.30 251.30 +1.50      
Total Volume and Open Interest 654 35,833 +182
30-Year T-Bonds(CBOT)
Jun19 190503 147~050 147~210 146~210 147~120 +0~140 316,905 947,310 +7,530
Sep19 190503 146~140 146~310 146~030 146~240 +0~140 5,915 10,866 +4,764
Dec19 190503 145~310 145~310 145~310 145~310 +0~140 0 2 +0
Total Volume and Open Interest 322,820 958,178 +12,294
10-Year T-Notes(CBOT)
Jun19 190503 123~080 123~150 122~300 123~110 +0~055 1,929,299 4,009,587 +40,049
Sep19 190503 123~150 123~215 123~045 123~175 +0~055 21,635 48,647 +9,843
Dec19 190503 123~175 123~175 123~175 123~175 +0~055      
Total Volume and Open Interest 1,950,934 4,058,234 +49,892
5-Year T-Notes(CBOT)
Jun19 190503 115~094 115~150 115~034 115~116 +0~032 1,350,875 4,554,219 -39,964
Sep19 190503 115~114 115~180 115~062 115~146 +0~032 42,541 216,105 +25,340
Dec19 190503 115~146 115~146 115~146 115~146 +0~032      
Total Volume and Open Interest 1,393,416 4,770,324 -14,624
2 Year T-Notes(CBOT)
Jun19 190503 106~107 106~130 106~085 106~112 +0~003 876,153 3,711,878 -16,429
Sep19 190503 106~154 106~183 106~144 106~166 +0~005 41,095 359,437 +26,008
Dec19 190503 106~166 106~166 106~166 106~166 +0~005      
Total Volume and Open Interest 917,248 4,071,315 +9,579
Eurodollars(CME)
Jun19 190503 97.445 97.450 97.435 97.445 +0.005 562,992 1,322,865 -36,579
Sep19 190503 97.480 97.500 97.470 97.490 +0.010 588,202 1,434,316 -23,089
Dec19 190503 97.485 97.515 97.460 97.495 +0.015 593,858 1,649,120 -55,639
Mar20 190503 97.580 97.615 97.545 97.590 +0.015 457,209 1,217,952 +8,476
Jun20 190503 97.650 97.690 97.610 97.665 +0.015 409,171 1,113,087 +14,373
Sep20 190503 97.710 97.755 97.670 97.725 +0.015 343,710 974,522 +11,045
Dec20 190503 97.725 97.765 97.680 97.735 +0.010 423,339 1,129,740 +688
Mar21 190503 97.760 97.800 97.715 97.775 +0.015 241,549 670,586 +15,099
Jun21 190503 97.760 97.795 97.710 97.770 +0.015 182,369 593,433 +16,631
Sep21 190503 97.750 97.790 97.710 97.770 +0.020 149,592 478,290 +8,300
Dec21 190503 97.730 97.770 97.685 97.750 +0.020 129,282 533,817 -9,053
Mar22 190503 97.725 97.760 97.675 97.740 +0.025 114,041 390,760 +6,010
Jun22 190503 97.695 97.730 97.650 97.710 +0.025 72,343 300,829 -2,765
Sep22 190503 97.670 97.705 97.630 97.685 +0.025 55,915 201,212 -3,811
Dec22 190503 97.640 97.675 97.600 97.655 +0.025 47,287 178,945 +2,301
Mar23 190503 97.610 97.645 97.575 97.630 +0.030 36,396 102,775 +601
Jun23 190503 97.575 97.610 97.545 97.595 +0.030 32,169 78,683 -405
Sep23 190503 97.540 97.575 97.505 97.560 +0.030 33,319 86,646 +435
Total Volume and Open Interest 4,646,887 12,976,768 -39,744
Ultra T-Bond(CBOT)
Jun19 190503 164~17 165~05 163~29 164~23 +0~17 153,428 1,159,188 +2,428
Sep19 190503 165~10 165~21 164~18 165~10 +0~17 5,781 45,027 +3,503
Dec19 190503 165~22 165~22 165~22 165~22 +0~17      
Total Volume and Open Interest 159,209 1,204,215 +5,931
Ultra 10-Yr T-Note(CBOT)
Jun19 190503 131~130 131~225 131~000 131~165 +0~075 263,490 754,153 -10,969
Sep19 190503 132~025 132~050 131~215 132~025 +0~085 0 1 +0
Dec19 190503 132~025 132~025 132~025 132~025 +0~085      
Total Volume and Open Interest 263,490 754,154 -10,969
30 Day Federal Funds(CBOT)
May19 190503 97.598 97.603 97.595 97.600 +0.005 215,720 242,698 -12,247
Jun19 190503 97.600 97.610 97.600 97.605 +0.005 96,385 160,092 +20,402
Jul19 190503 97.615 97.620 97.610 97.615 unch 165,790 281,531 +1,337
Aug19 190503 97.640 97.640 97.625 97.630 -0.005 94,816 225,111 +13,208
Sep19 190503 97.655 97.660 97.640 97.645 -0.005 22,945 59,113 -1,530
Oct19 190503 97.680 97.685 97.660 97.675 unch 68,812 235,547 -2,070
Total Volume and Open Interest 814,669 1,896,318 +17,317
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 190503 188.44 188.94 187.26 188.46 +0.12 46,094 238,034 -5,401
Sep19 190503 186.96 186.96 186.96 186.96 +0.12 10 3,786 +0
Dec19 190503 185.96 185.96 185.96 185.96 +0.12      
Total Volume and Open Interest 46,104 241,820 -5,401
Euro-Bund(EUREX)
Jun19 190503 165.12 165.45 164.82 165.26 +0.02 938,754 1,940,909 -69,322
Sep19 190503 167.27 167.53 166.98 167.38 unch 1,833 63,904 +1,344
Dec19 190503 165.19 165.19 165.19 165.19 +0.02      
Total Volume and Open Interest 940,587 2,004,813 -67,978
Euro-Bobl(EUREX)
Jun19 190503 132.91 133.01 132.80 132.94 unch 570,321 1,360,511 -52,756
Sep19 190503 132.83 132.85 132.74 132.85 unch 417 8,504 +1,246
Dec19 190503 133.31 133.31 133.31 133.31 unch      
Total Volume and Open Interest 570,738 1,369,015 -51,510
Euro-Schatz(EUREX)
Jun19 190503 111.92 111.94 111.91 111.93 +0.00 363,390 1,772,268 -70,674
Sep19 190503 111.89 111.90 111.89 111.90 +0.01 1,707 10,600 -26
Dec19 190503 111.03 111.03 111.03 111.03 +0.00      
Total Volume and Open Interest 365,097 1,782,868 -70,700
3-Mth Euribor(EUREX)
Jun19 190503 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190503 100.315 100.315 100.315 100.315 +0.005 0 1,945 +0
Dec19 190503 100.315 100.315 100.315 100.315 +0.005 0 1,698 +0
Total Volume and Open Interest 37 9,256 +0
Long Gilt(LIFFE)
Jun19 190503 127~06 127~14 126~27 126~30 -0~11 94,895 641,574 -1,952
Sep19 190503 126~00 126~00 126~00 126~00 -0~11 4 1,549 +2
Total Volume and Open Interest 94,899 643,123 -1,950
3-Mth Short Sterling(LIFFE)
Jun19 190503 99.17 99.18 99.16 99.17 +0.01 59,447 466,762 +6,462
Sep19 190503 99.11 99.13 99.10 99.11 unch 43,388 557,047 +3,675
Dec19 190503 99.06 99.07 99.04 99.05 -0.01 49,269 649,529 +1,546
Mar20 190503 99.04 99.04 99.00 99.02 -0.01 51,008 386,435 -5,680
Jun20 190503 98.99 99.00 98.96 98.97 -0.01 46,891 420,000 -1,139
Sep20 190503 98.94 98.96 98.92 98.93 -0.02 66,211 320,845 +1,050
Total Volume and Open Interest 587,753 3,682,441 +34,107
3-Mth Euribor(LIFFE)
Jun19 190503 100.305 100.310 100.305 100.305 unch 21,889 523,989 -7,609
Sep19 190503 100.310 100.315 100.310 100.310 unch 24,616 644,116 -3,094
Dec19 190503 100.315 100.320 100.310 100.315 +0.005 64,976 666,309 +1,091
Total Volume and Open Interest 772,253 4,735,122 -6,245
3-Mth Aus T-Bills(SFE)
Jun19 190503 98.50 98.51 98.49 98.51 +0.01 15,901 175,613 -3,036
Sep19 190503 98.62 98.63 98.61 98.63 +0.01 20,079 330,131 +2,506
Dec19 190503 98.66 98.67 98.65 98.67 +0.01 15,464 316,909 -2,844
Mar20 190503 98.69 98.70 98.68 98.70 unch 13,706 252,997 +3,310
Jun20 190503 98.70 98.71 98.69 98.70 unch 7,150 186,235 +553
Sep20 190503 98.69 98.70 98.68 98.70 unch 10,459 124,522 +2,143
Dec20 190503 98.67 98.68 98.66 98.67 unch 5,149 83,691 +636
Mar21 190503 98.64 98.66 98.64 98.65 unch 1,805 40,444 +673
Jun21 190503 98.62 98.62 98.61 98.61 -0.01 83 3,855 +0
Sep21 190503 98.57 98.57 98.57 98.57 unch 89 1,352 +25
Total Volume and Open Interest 89,929 1,518,390 +3,958
10-Year Aus T-Bonds(SFE)
Jun19 190503 98.20 98.23 98.18 98.20 unch 139,236 1,270,383 -12,524
Sep19 190503 98.20 98.20 98.20 98.20 unch 400 401 +373
Total Volume and Open Interest 139,636 1,270,784 -12,151
3-Year Aus T-Bonds(SFE)
Jun19 190503 98.72 98.75 98.71 98.73 unch 183,766 1,371,872 -11,267
Sep19 190503 98.79 98.79 98.79 98.79 unch 0 200 +0
Total Volume and Open Interest 183,766 1,372,072 -11,267
Gold(CMX)
Jun19 190503 1271.6 1283.9 1269.0 1281.3 +9.3 275,425 296,003 -1,345
Aug19 190503 1277.5 1289.7 1275.0 1287.2 +9.4 8,116 66,729 +4,627
Oct19 190503 1284.8 1295.1 1284.0 1293.3 +9.4 968 4,583 -331
Dec19 190503 1289.6 1301.7 1288.5 1299.2 +9.3 2,486 41,805 -101
Feb20 190503 1296.4 1307.4 1295.2 1305.4 +9.4 718 13,062 +642
Apr20 190503 1311.0 1311.0 1311.0 1311.0 +9.4 262 7,042 +261
Jun20 190503 1315.4 1316.8 1314.0 1316.8 +9.5 261 2,670 +128
Aug20 190503 1314.1 1322.0 1314.1 1322.0 +9.5 0 100 +0
Oct20 190503 1326.8 1326.8 1326.8 1326.8 +9.5 0 9 +0
Dec20 190503 1331.7 1331.7 1331.7 1331.7 +9.5 0 1,251 +0
Feb21 190503 1336.3 1336.3 1336.3 1336.3 +9.5      
Total Volume and Open Interest 288,327 433,874 +3,863
Silver(CMX)
May19 190503 1456.0 1490.7 1454.5 1490.7 +36.7 565 1,123 -1,120
Jul19 190503 1462.0 1499.5 1460.0 1497.8 +36.1 85,721 153,896 +5,353
Sep19 190503 1472.0 1507.0 1469.0 1506.2 +36.3 923 15,185 +160
Dec19 190503 1484.0 1520.0 1481.5 1518.8 +36.2 3,428 25,493 +48
Mar20 190503 1496.5 1532.0 1496.5 1531.7 +36.1 664 2,897 +223
May20 190503 1539.0 1540.5 1539.0 1540.1 +36.2 210 1,100 +42
Jul20 190503 1548.0 1548.0 1548.0 1548.0 +36.3 81 487 +25
Total Volume and Open Interest 92,102 201,540 +4,930
Platinum(NYMEX)
Jul19 190503 853.2 875.8 847.1 874.8 +20.6 23,572 69,535 -44
Oct19 190503 858.2 880.9 853.0 880.2 +20.7 1,008 5,937 +313
Jan20 190503 863.4 885.2 863.4 885.2 +20.6 26 563 +3
Apr20 190503 891.0 891.0 888.5 890.5 +20.9 6 14 +3
Total Volume and Open Interest 24,618 76,076 +278
Palladium(NYMEX)
Jun19 190503 1350.40 1373.30 1335.20 1358.00 +14.80 6,908 17,451 -844
Sep19 190503 1346.10 1369.00 1334.60 1355.50 +15.30 890 3,285 +151
Dec19 190503 1349.40 1349.40 1349.40 1349.40 +15.30 19 1,252 -7
Total Volume and Open Interest 7,818 21,990 -699
Copper(CMX)
May19 190503 279.05 283.55 278.90 282.50 +4.10 1,777 4,745 -572
Jul19 190503 278.20 283.30 277.50 281.90 +3.95 112,251 143,498 +9,947
Sep19 190503 279.00 283.70 278.25 282.40 +3.85 13,152 45,330 -865
Dec19 190503 280.30 284.60 279.60 283.35 +3.70 6,971 45,429 +1,667
Mar20 190503 281.60 285.50 281.25 284.30 +3.60 1,344 7,965 +370
Total Volume and Open Interest 138,098 260,750 +11,148
E-mini DJIA Index(CBOT)
Jun19 190503 26273 26518 26245 26499 +234 178,492 79,028 -2,507
Sep19 190503 26314 26533 26266 26516 +234 116 535 -30
Dec19 190503 26349 26529 26285 26529 +233 2 25 +1
Mar20 190503 26561 26561 26561 26561 +234 0 2 +0
Total Volume and Open Interest 178,610 79,590 -2,536
S & P 500(CME)
Jun19 190503 2922.00 2948.90 2916.90 2947.60 +30.00 334 42,615 -812
Sep19 190503 2953.40 2953.40 2953.40 2953.40 +30.10 0 2 +1
Dec19 190503 2958.50 2958.50 2958.50 2958.50 +30.30 0 5 +0
Mar20 190503 2965.10 2965.10 2965.10 2965.10 +31.60      
Total Volume and Open Interest 334 42,622 -811
S & P 500 E-Mini(CME)
Jun19 190503 2918.50 2949.50 2916.50 2947.50 +30.00 1,502,201 2,603,085 +18,353
Sep19 190503 2926.50 2955.00 2922.50 2953.50 +30.25 4,292 42,317 +2,266
Dec19 190503 2930.50 2959.50 2928.00 2958.50 +30.25 707 10,945 +568
Mar20 190503 2958.75 2965.00 2958.75 2965.00 +31.50 2 3,753 +1
Total Volume and Open Interest 1,507,202 2,660,102 +21,188
NASDAQ 100 E-Mini(CME)
Jun19 190503 7739.00 7872.50 7734.75 7865.00 +130.75 484,406 212,358 -5,999
Sep19 190503 7772.75 7903.50 7770.25 7896.25 +131.25 446 1,580 +36
Dec19 190503 7804.75 7928.75 7799.00 7924.00 +134.00 2 35 -2
Total Volume and Open Interest 484,854 213,980 -5,965
S&P Midcap 400(CME) e-Mini
Jun19 190503 1955.90 1986.30 1953.80 1983.90 +29.40 12,545 65,197 -189
Sep19 190503 1987.20 1988.40 1987.20 1987.20 +28.70 0 111 +0
Dec19 190503 1990.90 1990.90 1990.90 1990.90 +28.60      
Total Volume and Open Interest 12,545 65,308 -189
Volatility Index(CBOE)
May19 190503 15.10 15.15 14.20 14.28 -0.90 92,337 195,157 -11,765
Jun19 190503 16.22 16.25 15.50 15.58 -0.65 70,014 141,216 +12,681
Jul19 190503 16.67 16.75 16.15 16.23 -0.50 18,840 42,522 +132
Aug19 190503 16.96 16.97 16.45 16.58 -0.40 9,965 26,013 +1,092
Total Volume and Open Interest 200,242 451,929 +3,043
S & P 600(CME)
Jun19 190503 989.60 989.60 989.60 989.60 +20.30      
Sep19 190503 990.30 990.30 990.30 990.30 +20.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190503 1586.90 1618.70 1584.80 1617.30 +31.50 133,510 427,883 +636
Sep19 190503 1601.90 1622.10 1597.30 1621.60 +31.60 23 325 +1
Dec19 190503 1623.30 1623.30 1623.30 1623.30 +31.30 0 1 +0
Total Volume and Open Interest 133,533 428,209 +637
Nikkei 225(CME)
Jun19 190503 22310 22505 22225 22490 +195 4,496 25,561 +51
Sep19 190503 22465 22465 22245 22465 +195 2 2 +0
Total Volume and Open Interest 4,498 25,563 +51
Nikkei 225(SGX)
Jun19 190503 22330 22365 22170 22285 -25 13,466 168,313 +691
Sep19 190503 22240 22240 22240 22240 -30 1 136 +0
Dec19 190503 22090 22090 22090 22090 -25 0 4,622 +0
Total Volume and Open Interest 13,467 191,596 +691
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 190503 22285 22490 22210 22475 +200 16,601 63,747 +29
Sep19 190503 22410 22415 22175 22410 +200 2 15 +1
Dec19 190503 22115 22115 22115 22115 +200      
Total Volume and Open Interest 16,603 63,876 +30
Nikkei 225(CME) e-Mini Yen
Jun19 190503 22220 22480 22220 22480 +200 1 6 +1
Sep19 190503 22410 22410 22410 22410 +200      
Dec19 190503 22120 22120 22120 22120 +200      
Total Volume and Open Interest 1 6 +1
CAC 40(EURONEXT)
May19 190503 5520.5 5540.0 5509.0 5523.5 +9.5 65,813 340,168 +1,970
Jun19 190503 5452.0 5470.5 5446.5 5458.5 +9.5 4,199 121,271 -809
Jul19 190503 5451.5 5451.5 5451.5 5451.5 +10.5      
Total Volume and Open Interest 70,012 524,949 +1,161
Hang Seng Index(HKFE)
May19 190503 29672 29875 29412 29863 +205 207,188 119,121 +1,839
Jun19 190503 29569 29746 29304 29737 +204 1,645 14,423 +349
Total Volume and Open Interest 208,986 146,913 -12,915
DAX(EUREX)
Jun19 190503 12326.0 12470.0 12325.0 12407.5 +54.5 95,848 132,890 +2,943
Sep19 190503 12317.5 12442.0 12317.5 12393.5 +54.5 33 772 -2
Dec19 190503 12380.0 12380.0 12380.0 12380.0 +54.5 2 32 +0
Total Volume and Open Interest 95,883 133,694 +2,941
Mini-DAX(EUREX)
Jun19 190503 12320.0 12463.0 12320.0 12407.5 +54.5 35,094 18,579 +801
Sep19 190503 12361.0 12439.0 12361.0 12393.5 +54.5 35 275 +3
Dec19 190503 12362.0 12430.0 12362.0 12380.0 +54.5 32 71 +0
Total Volume and Open Interest 35,161 18,925 +804
DJ EuroSTOXX 50(EUREX)
Jun19 190503 3435 3461 3432 3448 +11 1,090,509 4,394,549 +28,781
Sep19 190503 3427 3446 3427 3437 +11 50 38,966 +59
Dec19 190503 3430 3430 3421 3421 +11 4 187,086 +305
Total Volume and Open Interest 1,090,563 4,634,667 +29,145
Swiss Market Index(EUREX)
Jun19 190503 9698 9721 9666 9678 -2 33,331 184,218 +1,737
Sep19 190503 9640 9684 9640 9645 -3 3 595 +0
Dec19 190503 9650 9658 9625 9625 -2 13 27 +0
Total Volume and Open Interest 33,347 184,840 +1,737
FT-SE 100(EURONEXT)
Jun19 190503 7296.50 7371.50 7292.50 7329.00 +27.50 50,105 709,968 -1,640
Sep19 190503 7258.00 7258.00 7258.00 7258.00 +27.00 0 3,332 +0
Dec19 190503 7221.00 7221.00 7221.00 7221.00 +27.00 0 1,002 +0
Total Volume and Open Interest 50,105 714,302 -1,640
SPI 200(SFE)
Jun19 190503 6325.0 6344.0 6305.0 6319.0 -2.0 35,673 377,664 -928
Sep19 190503 6250.0 6250.0 6250.0 6250.0 -2.0 0 2,924 +0
Dec19 190503 6232.0 6232.0 6232.0 6232.0 -1.0 0 2,037 +0
Total Volume and Open Interest 35,676 383,084 -931
FTSE MIB(ISE)
Jun19 190503 21290.00 21395.00 21245.00 21344.00 +47.00 17,695 114,946 +270
Sep19 190503 21140.00 21245.00 21130.00 21209.00 +47.00 61 1,069 +29
Dec19 190503 21045.00 21100.00 21045.00 21074.00 +47.00 3 77 +3
Total Volume and Open Interest 17,759 116,093 +302
KOSPI 200(KFE)
Jun19 190503 284.20 284.35 283.95 283.95 -2.90 255,669 325,357 -1,522
Sep19 190503 284.65 284.65 284.45 284.45 -2.85 508 10,333 +66
Dec19 190503 285.50 285.95 285.50 285.95 -1.65 5 27,974 +12
Total Volume and Open Interest 256,182 389,376 -1,444
GSCI(CME)
May19 190503 441.45 443.05 439.65 441.00 +0.90 106 13,481 -54
Jun19 190503 439.90 441.80 438.60 439.90 +0.60 62 120 +60
Jul19 190503 440.90 440.90 440.05 440.90 +0.60      
Total Volume and Open Interest 168 13,601 +6
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!!!