Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 06, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190506 816.50 819.75 804.50 817.50 -12.00 5,556 3,532 -429
Jul19 190506 828.00 834.00 816.75 830.25 -12.00 116,090 430,888 +7,896
Aug19 190506 833.50 840.25 823.50 836.50 -12.25 9,963 41,084 +1,460
Sep19 190506 839.75 845.50 829.00 842.25 -11.75 3,592 17,313 +627
Nov19 190506 850.50 855.75 839.75 853.00 -11.25 33,714 162,604 -342
Jan20 190506 863.50 867.75 851.75 864.75 -10.25 5,248 27,966 +945
Mar20 190506 873.00 877.00 862.00 874.50 -9.00 5,558 34,365 +18
May20 190506 882.25 887.75 873.75 886.00 -8.25 2,277 8,651 +735
Jul20 190506 896.75 898.75 885.25 897.00 -8.00 1,800 11,144 +390
Aug20 190506 899.00 900.25 890.75 899.75 -7.75 17 298 +7
Sep20 190506 901.75 901.75 895.50 898.75 -6.75 4 119 +0
Nov20 190506 900.25 903.00 891.00 900.75 -7.00 1,075 5,893 -237
Jan21 190506 911.75 911.75 909.50 909.50 -5.25 6 26 +2
Mar21 190506 915.00 917.75 915.00 917.75 -2.25 3 22 +0
Total Volume and Open Interest 184,918 744,078 +11,080
Soybean Meal(CBOT)
May19 190506 291.30 292.90 288.80 291.80 -1.80 2,430 1,702 -573
Jul19 190506 295.60 297.80 293.10 296.60 -1.60 54,313 243,366 +2,607
Aug19 190506 297.00 299.00 294.10 297.90 -1.50 7,381 36,011 +610
Sep19 190506 298.30 300.30 295.70 299.30 -1.60 6,880 29,691 +400
Oct19 190506 299.80 301.40 296.70 300.50 -1.60 2,992 23,204 +633
Dec19 190506 302.00 303.80 299.10 302.80 -1.70 15,405 77,057 +1,096
Jan20 190506 303.60 304.70 300.00 303.70 -1.70 2,991 15,421 +286
Mar20 190506 303.90 305.10 300.40 304.30 -1.60 2,263 19,980 +736
May20 190506 305.70 306.50 302.30 305.90 -1.40 820 13,076 +204
Jul20 190506 307.00 308.50 304.30 307.70 -1.40 802 5,553 +30
Total Volume and Open Interest 97,831 475,830 +6,967
Soybean Oil(CBOT)
May19 190506 26.63 26.90 26.30 26.84 -0.23 2,167 1,444 -502
Jul19 190506 26.97 27.27 26.53 27.13 -0.22 64,526 246,471 +2,454
Aug19 190506 27.15 27.40 26.68 27.27 -0.22 13,261 36,617 -250
Sep19 190506 27.33 27.53 26.84 27.41 -0.22 6,510 26,680 +357
Oct19 190506 27.45 27.67 26.98 27.55 -0.22 2,497 16,189 +253
Dec19 190506 27.75 27.99 27.29 27.86 -0.23 16,730 112,835 +500
Jan20 190506 27.94 28.23 27.53 28.10 -0.23 2,661 19,079 +476
Mar20 190506 28.45 28.54 27.83 28.41 -0.21 3,329 20,352 +453
May20 190506 28.82 29.09 28.24 28.80 -0.18 1,297 6,953 +151
Jul20 190506 29.19 29.43 28.60 29.16 -0.18 1,097 4,183 +384
Total Volume and Open Interest 114,751 495,383 +4,680
Canola(WCE)
May19 190506 430.8 430.8 430.8 430.8 +0.9 0 268 -415
Jul19 190506 431.4 435.7 427.5 432.4 -0.2 12,187 109,935 +660
Nov19 190506 445.0 448.3 441.9 445.9 -1.0 6,575 55,672 +2,208
Jan20 190506 451.0 453.6 448.4 452.2 -1.2 607 6,070 +94
Mar20 190506 455.2 459.3 454.4 457.9 -1.5 297 1,698 +83
Total Volume and Open Interest 19,954 174,505 +2,691
Corn(CBOT)
May19 190506 352.50 356.00 349.00 355.75 -7.25 4,314 2,313 -641
Jul19 190506 359.50 365.00 355.50 364.25 -6.50 201,233 873,745 -1,614
Sep19 190506 367.00 372.25 363.50 371.75 -6.00 65,744 229,426 -1,900
Dec19 190506 376.75 382.75 374.25 382.25 -5.50 81,842 320,743 -441
Mar20 190506 389.25 395.50 387.25 395.00 -4.75 18,565 94,041 -519
May20 190506 397.75 403.00 395.25 402.50 -4.00 5,644 16,633 -41
Jul20 190506 405.50 410.00 402.50 409.00 -3.75 7,616 45,890 +1,379
Sep20 190506 399.00 403.75 394.50 403.00 -2.25 431 6,853 +288
Dec20 190506 401.50 408.25 399.00 407.75 -1.75 5,988 34,963 +87
Mar21 190506 415.75 416.50 415.75 416.50 -1.75 36 727 +13
Total Volume and Open Interest 391,679 1,627,591 -3,333
Wheat(CBOT)
May19 190506 424.75 428.25 422.00 428.00 unch 277 299 -255
Jul19 190506 430.00 439.50 428.00 437.25 -0.75 63,492 283,472 -1,703
Sep19 190506 438.75 447.50 436.75 445.50 -1.25 22,074 85,404 -891
Dec19 190506 455.50 463.25 453.25 461.50 -1.75 14,964 71,932 +747
Mar20 190506 471.00 479.25 469.75 478.00 -1.50 4,471 19,853 +584
May20 190506 481.00 488.00 479.00 487.25 -1.25 981 5,867 +196
Total Volume and Open Interest 107,005 476,543 -1,254
Wheat(KCBT)
May19 190506 389.00 395.75 386.25 394.25 +1.25 127 328 -37
Jul19 190506 396.25 404.50 391.50 403.00 +1.50 23,676 206,590 +1,696
Sep19 190506 407.00 415.25 402.50 414.00 +1.50 10,031 59,576 +527
Dec19 190506 430.00 437.00 424.75 436.00 +1.25 5,359 44,587 +407
Mar20 190506 452.50 459.00 447.50 458.50 +1.25 1,093 11,496 +145
May20 190506 465.75 473.75 462.50 473.75 +1.25 503 4,163 -218
Jul20 190506 477.50 485.00 473.75 484.75 +1.25 333 5,359 +19
Total Volume and Open Interest 41,139 333,862 +2,541
Wheat(MGE)
May19 190506 499.00 499.00 499.00 499.00 -0.50      
Jul19 190506 514.00 515.50 507.00 514.25 -0.75 4,002 33,234 +116
Sep19 190506 520.25 524.25 515.25 522.25 -0.75 1,370 13,336 +138
Dec19 190506 532.25 537.25 529.50 536.00 -0.25 597 7,049 +185
Mar20 190506 550.00 550.75 545.25 550.75 +0.25 154 3,880 +47
May20 190506 558.50 559.75 557.00 559.75 +0.75 177 2,008 +41
Total Volume and Open Interest 6,374 60,503 +488
Oats(CBOT)
May19 190506 298.00 298.00 291.50 295.50 -5.75 5 21 -11
Jul19 190506 283.00 283.00 264.00 277.50 -6.50 508 4,958 +57
Sep19 190506 266.25 266.25 260.50 266.25 -3.75 40 178 +19
Dec19 190506 256.00 257.00 248.50 256.75 -1.75 93 1,067 +33
Total Volume and Open Interest 649 6,276 +98
Rough Rice(CBOT)
May19 190506 10.41 10.41 10.41 10.41 -0.06 5 23 -32
Jul19 190506 10.73 10.74 10.66 10.70 -0.06 331 7,403 -46
Sep19 190506 10.85 10.90 10.81 10.85 -0.01 9 143 -5
Nov19 190506 10.91 11.05 10.91 11.00 +0.09 2 45 +0
Total Volume and Open Interest 347 7,620 -83
Live Cattle(CME)
Jun19 190506 112.730 114.885 111.885 112.285 -1.145 32,781 150,040 -6,143
Aug19 190506 108.500 109.930 106.830 108.400 -0.750 22,620 116,514 -1,738
Oct19 190506 108.680 110.200 107.285 108.885 -0.795 13,371 86,445 +131
Dec19 190506 112.930 113.850 110.980 112.450 -1.130 9,098 39,130 +1,251
Feb20 190506 116.000 117.100 114.035 115.650 -1.000 2,508 10,827 +260
Apr20 190506 117.450 118.480 115.535 117.000 -1.000 536 5,294 +57
Total Volume and Open Interest 80,986 411,071 -6,159
Feeder Cattle(CME)
May19 190506 135.650 138.000 133.650 136.035 -1.115 2,695 5,891 -583
Aug19 190506 145.400 147.000 142.250 144.350 -2.030 8,012 26,137 +835
Sep19 190506 146.150 148.100 143.080 145.550 -1.600 3,262 6,998 +94
Oct19 190506 146.750 148.950 143.650 146.485 -1.300 2,051 6,431 -58
Nov19 190506 147.300 149.450 144.130 147.000 -1.250 882 2,421 +191
Jan20 190506 144.735 146.630 141.485 144.400 -1.000 271 1,821 -3
Mar20 190506 143.100 144.700 140.100 142.785 -1.000 58 422 +15
Total Volume and Open Interest 17,234 50,156 +490
Lean Hogs(CME)
May19 190506 84.430 84.430 82.350 82.385 -2.965 552 2,253 -136
Jun19 190506 89.750 89.750 89.750 89.750 -3.000 29,079 77,559 -4,003
Jul19 190506 92.680 92.680 92.680 92.680 -3.000 15,191 46,383 -649
Aug19 190506 93.900 93.900 93.900 93.900 -3.000 10,940 38,506 -388
Oct19 190506 85.700 85.750 85.580 85.580 -3.000 10,064 58,956 -1,484
Dec19 190506 81.050 81.050 80.730 80.730 -3.000 7,586 49,261 -486
Feb20 190506 83.580 83.580 82.980 82.980 -3.000 2,791 19,146 +239
Apr20 190506 84.200 84.785 84.035 84.035 -3.000 1,725 12,816 +229
Total Volume and Open Interest 78,552 312,790 -6,511
Class III Milk(CME)
May19 190506 16.39 16.54 16.28 16.50 +0.13 208 3,624 -4
Jun19 190506 16.64 16.74 16.53 16.62 +0.04 224 4,204 +64
Jul19 190506 16.80 16.87 16.69 16.80 +0.03 103 2,696 +69
Aug19 190506 17.10 17.17 16.98 17.09 +0.01 89 1,863 +30
Sep19 190506 17.20 17.26 17.11 17.24 +0.03 44 2,131 +6
Oct19 190506 17.18 17.21 17.06 17.15 -0.01 36 1,574 +23
Nov19 190506 17.02 17.05 16.91 16.97 -0.03 19 1,585 +11
Dec19 190506 16.75 16.75 16.67 16.67 -0.03 20 1,388 +7
Jan20 190506 16.39 16.39 16.32 16.36 -0.04 8 205 +8
Feb20 190506 16.28 16.29 16.20 16.29 +0.03 1 204 +1
Mar20 190506 16.25 16.25 16.25 16.25 -0.05 4 233 +3
Apr20 190506 16.30 16.33 16.30 16.33 +0.02 12 151 +12
May20 190506 16.40 16.40 16.40 16.40 unch 7 198 +6
Total Volume and Open Interest 776 20,427 +236
Cocoa(ICE)
May19 190506 2324 2333 2324 2333 -45 2 5 +0
Jul19 190506 2351 2386 2328 2340 -39 23,288 98,083 -1,134
Sep19 190506 2363 2392 2336 2347 -36 13,740 50,016 +637
Dec19 190506 2368 2402 2349 2358 -35 6,081 42,953 +154
Mar20 190506 2373 2406 2358 2364 -31 1,761 28,101 -58
May20 190506 2378 2400 2369 2370 -30 661 12,884 -445
Jul20 190506 2387 2390 2379 2379 -30 41 4,019 -31
Total Volume and Open Interest 45,985 243,142 -485
Coffee "C"(ICE)
May19 190506 88.80 88.80 88.80 88.80 -0.45 0 541 +0
Jul19 190506 90.25 90.75 89.40 90.15 -0.45 20,927 164,164 -1,275
Sep19 190506 92.80 93.05 91.80 92.55 -0.40 8,508 61,556 +1,419
Dec19 190506 96.35 96.65 95.40 96.15 -0.40 7,267 47,500 +1,694
Mar20 190506 100.00 100.20 99.00 99.70 -0.40 2,209 21,722 +144
May20 190506 102.40 102.50 101.50 102.10 -0.30 600 16,208 +281
Total Volume and Open Interest 40,350 329,763 +2,445
Orange Juice(ICE)
May19 190506 91.00 91.90 91.00 91.90 -1.65 83 10 -65
Jul19 190506 93.10 93.10 90.60 91.65 -2.25 1,281 16,687 +145
Sep19 190506 96.30 96.30 94.40 95.45 -2.00 257 2,091 +14
Nov19 190506 99.70 99.70 98.00 99.15 -1.95 150 1,370 +100
Jan20 190506 103.25 103.25 101.55 102.65 -1.95 64 466 +32
Mar20 190506 106.70 106.70 105.00 106.10 -1.95 19 303 +1
Total Volume and Open Interest 1,860 21,449 +227
Sugar #11(ICE)
Jul19 190506 11.95 12.01 11.84 11.88 -0.13 73,453 431,944 +2,282
Oct19 190506 12.30 12.33 12.18 12.22 -0.13 31,626 228,822 +4,421
Mar20 190506 13.35 13.38 13.27 13.31 -0.08 15,262 148,996 +3,299
May20 190506 13.52 13.53 13.44 13.48 -0.06 4,776 36,728 +1,426
Jul20 190506 13.63 13.63 13.56 13.60 -0.04 2,172 26,907 +284
Oct20 190506 13.80 13.80 13.75 13.80 -0.02 847 28,184 +270
Mar21 190506 14.35 14.36 14.28 14.33 -0.02 68 15,095 -3
May21 190506 14.35 14.36 14.30 14.34 -0.01 17 1,761 +0
Total Volume and Open Interest 128,226 921,667 +11,979
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 190506 73.20 73.20 72.40 72.65 -2.13 4 207 -4
Jul19 190506 75.19 75.20 73.02 73.55 -2.13 18,165 103,992 +2,890
Oct19 190506 73.14 73.14 72.66 72.66 -1.61 14 44 -9
Dec19 190506 74.07 74.13 72.55 72.91 -1.54 8,458 94,768 +255
Mar20 190506 74.85 74.85 73.27 73.64 -1.39 957 11,587 +224
May20 190506 74.99 74.99 73.82 73.82 -1.24 85 887 -7
Total Volume and Open Interest 28,276 219,230 +3,739
Lumber(CME)
May19 190506 338.6 340.7 334.9 337.0 -7.3 165 323 -74
Jul19 190506 348.9 349.1 342.7 347.9 -1.4 561 2,646 +48
Sep19 190506 350.5 352.8 347.6 350.8 -1.5 123 803 -23
Nov19 190506 352.7 352.7 352.7 352.7 -1.5 2 35 +1
Total Volume and Open Interest 851 3,810 -48
Crude Oil(NYM)
Jun19 190506 61.43 62.95 60.04 62.25 +0.31 914,661 420,813 -10,417
Jul19 190506 61.54 63.05 60.10 62.37 +0.33 151,228 225,067 -3,178
Aug19 190506 61.59 63.08 60.20 62.42 +0.35 69,040 165,111 +6,436
Sep19 190506 61.60 62.99 60.15 62.35 +0.34 59,582 180,551 -3,701
Oct19 190506 61.38 62.79 60.02 62.20 +0.34 33,008 115,365 -13
Nov19 190506 60.42 62.54 60.15 61.99 +0.35 20,640 97,383 -538
Dec19 190506 60.98 62.25 59.55 61.72 +0.34 67,517 228,578 +959
Jan20 190506 59.60 61.78 59.33 61.42 +0.35 7,437 63,937 +1,963
Feb20 190506 59.52 61.50 59.15 61.09 +0.35 2,676 39,750 +30
Mar20 190506 59.28 61.14 58.75 60.75 +0.35 4,101 42,513 +122
Apr20 190506 58.84 60.65 58.56 60.41 +0.36 2,778 26,712 -204
May20 190506 58.42 60.46 58.26 60.08 +0.38 1,124 28,791 +234
Jun20 190506 58.98 60.18 57.77 59.77 +0.38 14,454 99,710 +665
Jul20 190506 59.03 59.73 58.04 59.42 +0.39 899 29,206 +167
Aug20 190506 59.08 59.31 58.00 59.08 +0.40 813 16,354 +357
Sep20 190506 58.35 59.03 57.39 58.76 +0.41 1,398 31,561 -217
Total Volume and Open Interest 1,380,674 2,154,276 -6,350
e-miNY Crude Oil(NYM)
Jun19 190506 61.550 62.950 60.050 62.250 +0.300 21,609 1,945 +193
Jul19 190506 61.825 63.050 60.175 62.375 +0.325 389 440 +18
Aug19 190506 60.550 63.025 60.375 62.425 +0.350 21 114 -4
Sep19 190506 60.500 62.775 60.475 62.350 +0.350 29 203 +4
Oct19 190506 60.600 62.550 60.225 62.200 +0.350 4 186 +1
Nov19 190506 60.000 62.325 59.950 62.000 +0.350 9 66 +2
Dec19 190506 60.125 62.025 59.800 61.725 +0.350 19 180 +3
Jan20 190506 61.425 61.700 61.425 61.425 +0.350 0 55 +0
Feb20 190506 59.975 61.350 59.200 61.100 +0.350 3 21 +0
Mar20 190506 59.275 61.000 59.275 60.750 +0.350 3 46 +1
Total Volume and Open Interest 22,088 3,324 +218
NY Harbor ULSD(NYM)
Jun19 190506 206.46 208.77 202.71 206.76 -0.26 111,189 121,712 -2,658
Jul19 190506 206.42 208.94 202.78 207.00 -0.17 45,075 69,646 -636
Aug19 190506 206.54 209.25 203.28 207.38 -0.15 27,364 30,994 +401
Sep19 190506 207.21 210.00 204.13 208.19 -0.10 23,007 30,492 +809
Oct19 190506 208.02 210.71 205.00 209.01 -0.07 9,205 23,211 -449
Nov19 190506 206.52 211.00 205.91 209.69 -0.06 5,367 15,417 -21
Dec19 190506 207.60 211.84 206.24 210.16 -0.04 17,151 36,527 -844
Jan20 190506 207.70 211.98 207.70 210.40 +0.03 2,306 12,542 +422
Feb20 190506 209.69 211.39 206.43 209.89 +0.08 1,002 9,633 +119
Mar20 190506 206.45 209.94 205.31 208.79 +0.13 1,399 6,822 -154
Apr20 190506 207.46 208.14 206.40 207.17 +0.21 458 3,786 -22
May20 190506 206.23 206.23 202.55 206.02 +0.28 407 2,396 +17
Jun20 190506 201.65 206.64 201.62 205.21 +0.36 4,665 16,272 +1,384
Jul20 190506 204.24 204.70 203.71 204.70 +0.41 56 1,126 -6
Total Volume and Open Interest 250,886 397,635 -1,169
RBOB Gasoline(NYM)
Jun19 190506 202.37 202.37 198.11 199.66 -2.99 79,340 138,861 -3,717
Jul19 190506 198.35 198.79 194.43 197.02 -2.19 55,278 93,919 +3,191
Aug19 190506 194.48 195.66 191.15 194.20 -1.61 30,561 42,504 +1,523
Sep19 190506 191.05 192.52 187.67 191.13 -1.22 23,656 43,911 +412
Oct19 190506 175.75 178.13 173.13 176.88 -0.69 9,345 30,732 +691
Nov19 190506 171.18 174.68 169.62 173.47 -0.49 5,730 16,053 +571
Dec19 190506 168.58 172.25 167.04 171.00 -0.37 6,359 26,566 -609
Jan20 190506 168.57 171.36 166.91 170.25 -0.28 1,564 11,230 +81
Feb20 190506 170.00 171.55 167.80 170.52 -0.30 817 3,529 -30
Mar20 190506 168.28 172.66 168.28 171.65 -0.40 469 3,057 -49
Total Volume and Open Interest 214,166 416,090 +2,252
e-miNY RBOB Gasoline(NYM)
Jun19 190506 199.66 199.66 199.66 199.66 -2.99 0 2 +0
Jul19 190506 197.02 197.02 197.02 197.02 -2.19      
Aug19 190506 194.20 194.20 194.20 194.20 -1.61      
Sep19 190506 191.13 191.13 191.13 191.13 -1.22      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun19 190506 2.565 2.574 2.516 2.524 -0.043 120,839 295,330 -3,587
Jul19 190506 2.600 2.607 2.551 2.560 -0.040 51,745 173,047 +4,134
Aug19 190506 2.618 2.624 2.570 2.578 -0.038 17,605 70,012 -639
Sep19 190506 2.607 2.619 2.566 2.575 -0.038 18,482 154,888 +5,000
Oct19 190506 2.642 2.653 2.599 2.608 -0.039 21,858 112,867 +1,994
Nov19 190506 2.725 2.730 2.677 2.687 -0.038 12,967 65,789 +757
Dec19 190506 2.879 2.885 2.839 2.849 -0.034 6,524 80,484 -880
Jan20 190506 2.966 2.971 2.923 2.935 -0.033 11,617 59,201 -315
Feb20 190506 2.922 2.923 2.881 2.891 -0.031 2,132 21,020 -202
Mar20 190506 2.806 2.812 2.772 2.781 -0.027 7,242 34,003 +974
Apr20 190506 2.566 2.570 2.543 2.544 -0.020 5,665 42,248 -303
May20 190506 2.528 2.562 2.511 2.513 -0.017 890 25,392 +6
Jun20 190506 2.565 2.565 2.543 2.544 -0.016 617 13,407 -106
Jul20 190506 2.590 2.595 2.576 2.577 -0.015 1,550 11,223 -448
Aug20 190506 2.600 2.600 2.586 2.586 -0.014 405 10,151 +3
Sep20 190506 2.582 2.588 2.572 2.572 -0.013 153 10,738 -8
Total Volume and Open Interest 281,417 1,254,001 +6,410
Brent Crude Oil(ICE)
Jul19 190506 70.59 71.79 68.79 71.24 +0.39 346,632 493,689 -9,989
Aug19 190506 69.65 70.93 67.99 70.37 +0.34 136,125 203,551 -3,447
Sep19 190506 69.06 70.23 67.32 69.68 +0.31 85,646 213,698 +1,763
Oct19 190506 68.60 69.63 66.81 69.12 +0.30 38,711 124,907 -4,784
Nov19 190506 68.07 69.19 66.39 68.68 +0.29 32,305 145,742 -472
Dec19 190506 67.66 68.80 66.02 68.27 +0.29 106,891 257,276 +974
Jan20 190506 66.66 68.40 65.72 67.91 +0.30 9,654 60,302 -680
Feb20 190506 66.60 67.97 65.38 67.58 +0.31 6,616 51,310 +581
Mar20 190506 66.30 67.74 65.11 67.27 +0.31 8,242 41,455 +357
Apr20 190506 66.99 66.99 66.99 66.99 +0.32 2,270 27,118 +687
May20 190506 66.69 66.69 66.69 66.69 +0.33 2,440 22,206 +832
Jun20 190506 65.41 66.83 64.32 66.38 +0.34 19,954 104,541 +2,635
Jul20 190506 66.11 66.11 66.11 66.11 +0.35 1,483 18,329 +158
Aug20 190506 65.82 65.82 65.82 65.82 +0.36 724 19,767 +110
Total Volume and Open Interest 841,472 2,173,200 -10,616
Gas Oil(ICE)
May19 190506 640.25 647.00 630.75 640.00 -9.00 70,937 51,755 -16,244
Jun19 190506 636.25 643.50 625.50 636.25 -7.25 203,562 153,160 -9,100
Jul19 190506 633.75 641.25 622.75 634.50 -5.75 143,017 123,259 +7,560
Aug19 190506 634.50 642.00 624.25 635.50 -5.50 69,870 67,573 -6,063
Sep19 190506 636.50 644.50 626.25 637.50 -5.50 61,799 74,248 -185
Oct19 190506 636.50 646.75 628.75 639.75 -5.25 47,927 65,640 -3,618
Nov19 190506 635.25 645.50 627.50 638.75 -4.75 11,574 36,912 -177
Dec19 190506 633.75 643.75 625.50 636.75 -4.50 57,497 112,109 -3,539
Jan20 190506 631.25 641.25 625.00 635.50 -4.50 4,246 30,036 +210
Feb20 190506 628.75 641.00 623.50 634.00 -4.50 2,210 24,715 +400
Total Volume and Open Interest 691,482 931,874 -29,058
Ethanol(CBOT)
Jun19 190506 1.326 1.326 1.300 1.325 -0.011 128 1,084 -3
Jul19 190506 1.330 1.340 1.321 1.337 -0.015 63 351 +18
Aug19 190506 1.335 1.346 1.335 1.342 -0.015 12 26 +2
Sep19 190506 1.343 1.343 1.343 1.343 -0.015 0 16 +0
Oct19 190506 1.341 1.341 1.341 1.341 -0.015 0 7 +0
Nov19 190506 1.341 1.341 1.341 1.341 -0.015      
Dec19 190506 1.367 1.367 1.367 1.367 -0.015 0 20 +0
Jan20 190506 1.367 1.367 1.367 1.367 -0.015      
Total Volume and Open Interest 227 1,546 -7
WTI Crude Oil(ICE)
Jun19 190506 61.52 62.95 60.04 62.25 +0.31 44,938 90,325 -2,464
Jul19 190506 61.62 63.05 60.18 62.37 +0.33 58,442 68,145 -42
Aug19 190506 61.66 63.08 60.23 62.42 +0.35 30,802 41,282 +1,130
Sep19 190506 60.67 62.99 60.18 62.35 +0.34 24,878 50,830 -1,293
Oct19 190506 60.40 62.59 60.35 62.20 +0.34 14,277 31,499 +304
Nov19 190506 60.15 62.33 60.15 61.99 +0.35 8,425 21,257 +1,021
Dec19 190506 60.83 62.20 59.75 61.72 +0.34 21,977 111,030 +461
Jan20 190506 60.65 61.76 60.65 61.42 +0.35 1,507 9,107 +573
Feb20 190506 61.09 61.09 61.09 61.09 +0.35 216 8,386 +13
Mar20 190506 60.75 60.75 60.75 60.75 +0.35 326 12,992 -74
Apr20 190506 60.41 60.41 60.41 60.41 +0.36 235 4,904 +12
May20 190506 60.08 60.08 60.08 60.08 +0.38 136 3,526 -44
Jun20 190506 58.90 60.11 58.81 59.77 +0.38 2,754 45,653 -522
Jul20 190506 59.42 59.42 59.42 59.42 +0.39 84 4,513 +1
Aug20 190506 59.08 59.08 59.08 59.08 +0.40 65 4,854 +21
Sep20 190506 58.76 58.76 58.76 58.76 +0.41 28 6,591 -15
Total Volume and Open Interest 214,397 626,677 -282
US Dollar Index(ICE)
Jun19 190506 97.335 97.465 97.225 97.268 +0.007 14,396 57,561 +1,874
Sep19 190506 96.800 96.865 96.710 96.732 +0.012 34 1,388 +10
Dec19 190506 96.285 96.335 96.200 96.223 +0.013 0 480 +0
Total Volume and Open Interest 14,430 59,488 +1,884
Australian Dollar(CME)
Jun19 190506 69.94 70.11 69.70 70.07 -0.17 72,518 160,749 +2,500
Sep19 190506 70.12 70.26 69.89 70.24 -0.16 97 1,139 +10
Dec19 190506 70.14 70.41 70.14 70.41 -0.16 5 191 +0
Total Volume and Open Interest 74,859 162,799 +2,552
British Pound(CME)
Jun19 190506 131.93 132.00 131.10 131.28 -0.65 99,404 153,757 -2,556
Sep19 190506 132.50 132.52 131.79 131.87 -0.65 154 1,032 +103
Dec19 190506 132.62 132.62 132.40 132.40 -0.65 6 472 -1
Total Volume and Open Interest 101,669 156,843 -2,480
Canadian Dollar(CME)
Jun19 190506 74.46 74.53 74.18 74.50 -0.05 65,081 145,226 -583
Sep19 190506 74.61 74.67 74.36 74.65 -0.06 20 4,312 +4
Dec19 190506 74.61 74.79 74.53 74.79 -0.06 8 2,459 -1
Mar20 190506 74.73 74.93 74.73 74.93 -0.07 2 433 +2
Total Volume and Open Interest 67,833 152,861 -585
Japanese Yen(CME)
Jun19 190506 90.59 90.98 90.42 90.46 +0.15 74,306 198,474 -109
Sep19 190506 91.31 91.59 91.10 91.11 +0.14 4 801 +0
Dec19 190506 91.84 92.00 91.77 91.77 +0.15 2 301 +1
Total Volume and Open Interest 75,622 201,355 -102
Swiss Franc(CME)
Jun19 190506 98.74 98.89 98.45 98.67 -0.01 20,944 100,146 +557
Sep19 190506 99.62 99.72 99.33 99.52 -0.01 3 74 +2
Dec19 190506 100.37 100.53 100.28 100.37 -0.02 2 23 -1
Total Volume and Open Interest 20,949 100,259 +558
EuroFX(CME)
Jun19 190506 112.22 112.49 112.18 112.44 +0.09 163,209 499,775 -1,914
Sep19 190506 113.10 113.33 113.07 113.30 +0.09 1,238 13,177 +141
Dec19 190506 113.94 114.15 113.94 114.14 +0.08 307 2,637 -54
Total Volume and Open Interest 166,242 518,686 -1,861
Mexican Peso(CME)
May19 190506 527.25 527.25 527.25 527.25 +0.25      
Jun19 190506 521.13 524.63 519.75 524.25 +0.25 53,010 259,028 -5,344
Total Volume and Open Interest 53,010 259,185 -5,344
Brazilian Real(CME)
Jun19 190506 250.65 252.60 249.50 252.25 -0.80 2,460 36,064 +497
Jul19 190506 249.70 252.00 249.25 251.85 -0.75 10 274 +8
Aug19 190506 251.15 251.15 249.95 251.15 -0.80      
Sep19 190506 248.05 250.50 248.05 250.50 -0.80      
Total Volume and Open Interest 2,470 36,338 +505
30-Year T-Bonds(CBOT)
Jun19 190506 147~210 148~240 147~210 147~260 +0~140 275,544 941,570 -5,740
Sep19 190506 147~000 148~040 147~000 147~050 +0~130 2,402 12,552 +1,686
Dec19 190506 146~120 146~120 146~120 146~120 +0~130 0 2 +0
Total Volume and Open Interest 277,946 954,124 -4,054
10-Year T-Notes(CBOT)
Jun19 190506 123~180 124~035 123~180 123~200 +0~090 1,605,845 3,917,946 -91,641
Sep19 190506 123~240 124~105 123~240 123~270 +0~095 14,064 54,158 +5,511
Dec19 190506 123~270 123~270 123~270 123~270 +0~095      
Total Volume and Open Interest 1,619,909 3,972,104 -86,130
5-Year T-Notes(CBOT)
Jun19 190506 115~154 115~272 115~154 115~166 +0~050 930,021 4,537,360 -16,859
Sep19 190506 115~280 115~304 115~194 115~200 +0~052 17,010 225,251 +9,146
Dec19 190506 115~200 115~200 115~200 115~200 +0~052      
Total Volume and Open Interest 947,031 4,762,611 -7,713
2 Year T-Notes(CBOT)
Jun19 190506 106~124 106~166 106~124 106~130 +0~016 590,983 3,713,316 +1,438
Sep19 190506 106~177 106~226 106~177 106~185 +0~017 67,281 380,486 +21,049
Dec19 190506 106~185 106~185 106~185 106~185 +0~017      
Total Volume and Open Interest 658,264 4,093,802 +22,487
Eurodollars(CME)
Jun19 190506 97.450 97.470 97.450 97.455 +0.010 272,645 1,282,405 -40,460
Sep19 190506 97.505 97.550 97.505 97.515 +0.025 400,039 1,437,517 +3,201
Dec19 190506 97.520 97.575 97.515 97.530 +0.035 377,015 1,664,895 +15,775
Mar20 190506 97.625 97.685 97.620 97.630 +0.040 302,676 1,229,637 +11,685
Jun20 190506 97.700 97.770 97.695 97.705 +0.040 318,846 1,133,797 +20,710
Sep20 190506 97.765 97.840 97.760 97.775 +0.050 318,579 997,897 +23,375
Dec20 190506 97.780 97.860 97.770 97.790 +0.055 327,014 1,128,935 -805
Mar21 190506 97.815 97.895 97.815 97.825 +0.050 185,552 695,334 +24,748
Jun21 190506 97.810 97.890 97.810 97.820 +0.050 136,158 590,490 -2,943
Sep21 190506 97.810 97.885 97.805 97.815 +0.045 108,538 484,446 +6,156
Dec21 190506 97.785 97.865 97.785 97.795 +0.045 95,370 538,196 +4,379
Mar22 190506 97.770 97.845 97.770 97.780 +0.040 67,867 393,646 +2,886
Jun22 190506 97.745 97.815 97.745 97.755 +0.045 54,214 298,072 -2,757
Sep22 190506 97.715 97.790 97.715 97.730 +0.045 34,302 202,835 +1,623
Dec22 190506 97.680 97.760 97.680 97.700 +0.045 37,578 175,538 -3,407
Mar23 190506 97.665 97.730 97.665 97.675 +0.045 20,633 102,346 -429
Jun23 190506 97.645 97.690 97.635 97.640 +0.045 19,491 78,739 +56
Sep23 190506 97.590 97.650 97.590 97.605 +0.045 18,436 85,347 -1,299
Total Volume and Open Interest 3,181,226 13,037,346 +60,578
Ultra T-Bond(CBOT)
Jun19 190506 165~09 166~20 165~07 165~10 +0~19 138,237 1,156,629 -2,559
Sep19 190506 167~00 167~05 165~28 165~29 +0~19 7,586 49,501 +4,474
Dec19 190506 166~09 166~09 166~09 166~09 +0~19      
Total Volume and Open Interest 145,823 1,206,130 +1,915
Ultra 10-Yr T-Note(CBOT)
Jun19 190506 131~245 132~160 131~235 131~280 +0~115 162,095 750,361 -3,792
Sep19 190506 132~145 133~015 132~145 132~145 +0~120 0 1 +0
Dec19 190506 132~145 132~145 132~145 132~145 +0~120      
Total Volume and Open Interest 162,095 750,362 -3,792
30 Day Federal Funds(CBOT)
May19 190506 97.603 97.607 97.603 97.605 +0.005 169,794 225,141 -17,557
Jun19 190506 97.610 97.620 97.610 97.615 +0.010 30,222 170,112 +10,020
Jul19 190506 97.620 97.635 97.620 97.625 +0.010 65,185 284,642 +3,111
Aug19 190506 97.640 97.665 97.635 97.650 +0.020 30,575 223,492 -1,619
Sep19 190506 97.655 97.690 97.655 97.670 +0.025 12,237 56,886 -2,227
Oct19 190506 97.680 97.730 97.680 97.700 +0.025 46,726 244,717 +9,170
Total Volume and Open Interest 494,755 1,913,176 +16,858
Japanese Govt Bonds(SGX)
Jun19 190506 152.64 152.82 152.57 152.81 +0.17 258 16,754 +156
Sep19 190506 152.80 152.80 152.80 152.80 +0.17      
Dec19 190506 152.80 152.80 152.80 152.80 +0.17      
Total Volume and Open Interest 258 16,754 +156
Euro-Buxl(EUREX)
Jun19 190506 189.14 190.10 188.36 188.68 +0.22 36,754 238,561 +527
Sep19 190506 187.18 187.18 187.18 187.18 +0.22 1 3,786 +0
Dec19 190506 186.18 186.18 186.18 186.18 +0.22      
Total Volume and Open Interest 36,755 242,347 +527
Euro-Bund(EUREX)
Jun19 190506 165.51 165.86 165.31 165.44 +0.18 772,196 1,889,957 -50,952
Sep19 190506 167.76 168.00 167.47 167.58 +0.20 2,362 68,652 +4,748
Dec19 190506 165.37 165.37 165.37 165.37 +0.18      
Total Volume and Open Interest 774,558 1,958,609 -46,204
Euro-Bobl(EUREX)
Jun19 190506 133.04 133.11 132.95 132.99 +0.05 446,266 1,355,555 -4,956
Sep19 190506 132.91 132.91 132.87 132.90 +0.05 2,209 9,638 +1,134
Dec19 190506 133.36 133.36 133.36 133.36 +0.05      
Total Volume and Open Interest 448,475 1,365,193 -3,822
Euro-Schatz(EUREX)
Jun19 190506 111.94 111.95 111.93 111.93 +0.00 240,974 1,771,872 -396
Sep19 190506 111.91 111.91 111.90 111.90 +0.00 153 13,240 +2,640
Dec19 190506 111.04 111.04 111.04 111.04 +0.01      
Total Volume and Open Interest 241,127 1,785,112 +2,244
3-Mth Euribor(EUREX)
Jun19 190506 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190506 100.315 100.315 100.315 100.315 unch 0 1,945 +0
Dec19 190506 100.315 100.315 100.315 100.315 unch 0 1,698 +0
Total Volume and Open Interest 0 9,246 -10
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 190506 100.310 100.310 100.305 100.305 unch 18,886 524,843 +854
Sep19 190506 100.315 100.315 100.310 100.310 unch 31,430 638,295 -5,821
Dec19 190506 100.320 100.320 100.310 100.315 unch 54,950 669,537 +3,228
Total Volume and Open Interest 647,863 4,762,849 +27,727
3-Mth Aus T-Bills(SFE)
Jun19 190506 98.50 98.54 98.49 98.53 +0.02 23,027 179,069 +3,456
Sep19 190506 98.62 98.66 98.62 98.64 +0.01 29,237 324,462 -5,669
Dec19 190506 98.66 98.70 98.66 98.68 +0.01 22,224 318,615 +1,706
Mar20 190506 98.69 98.74 98.69 98.72 +0.02 14,223 252,949 -48
Jun20 190506 98.70 98.74 98.69 98.73 +0.03 8,213 183,362 -2,873
Sep20 190506 98.68 98.74 98.68 98.72 +0.02 7,935 121,604 -2,918
Dec20 190506 98.67 98.71 98.66 98.70 +0.03 6,376 81,692 -1,999
Mar21 190506 98.64 98.69 98.64 98.68 +0.03 936 40,367 -77
Jun21 190506 98.65 98.65 98.64 98.65 +0.04 201 3,655 -200
Sep21 190506 98.60 98.60 98.60 98.60 +0.03 65 1,352 +0
Total Volume and Open Interest 112,439 1,509,766 -8,624
10-Year Aus T-Bonds(SFE)
Jun19 190506 98.19 98.27 98.18 98.25 +0.05 130,582 1,268,657 -1,726
Sep19 190506 98.25 98.25 98.25 98.25 +0.05 0 401 +0
Total Volume and Open Interest 130,582 1,269,058 -1,726
3-Year Aus T-Bonds(SFE)
Jun19 190506 98.73 98.79 98.71 98.77 +0.04 152,771 1,361,603 -10,269
Sep19 190506 98.85 98.85 98.83 98.83 +0.04 1 200 +0
Total Volume and Open Interest 152,772 1,361,803 -10,269
Gold(CMX)
Jun19 190506 1281.8 1287.4 1278.1 1283.8 +2.5 282,497 297,042 +1,039
Aug19 190506 1287.1 1292.8 1284.1 1289.8 +2.6 27,368 75,274 +8,545
Oct19 190506 1297.6 1297.6 1290.2 1295.8 +2.5 672 4,584 +1
Dec19 190506 1302.0 1305.0 1296.3 1301.8 +2.6 3,054 41,071 -734
Feb20 190506 1308.4 1309.0 1303.6 1307.8 +2.4 1,021 13,225 +163
Apr20 190506 1313.5 1313.5 1313.5 1313.5 +2.5 111 7,114 +72
Jun20 190506 1320.7 1320.7 1319.1 1319.1 +2.3 42 2,672 +2
Aug20 190506 1324.3 1324.3 1324.3 1324.3 +2.3 2 100 +0
Oct20 190506 1329.1 1329.1 1329.1 1329.1 +2.3 0 9 +0
Dec20 190506 1334.0 1338.2 1334.0 1334.0 +2.3 1 1,252 +1
Feb21 190506 1338.6 1338.6 1338.6 1338.6 +2.3      
Total Volume and Open Interest 314,890 442,992 +9,118
Silver(CMX)
May19 190506 1487.0 1492.0 1471.0 1485.7 -5.0 796 1,011 -112
Jul19 190506 1496.0 1499.0 1477.0 1492.7 -5.1 64,585 154,688 +792
Sep19 190506 1504.5 1507.0 1486.0 1501.0 -5.2 2,197 15,738 +553
Dec19 190506 1516.5 1520.0 1498.5 1513.4 -5.4 2,342 24,921 -572
Mar20 190506 1526.0 1526.0 1525.5 1526.0 -5.7 265 2,825 -72
May20 190506 1534.4 1534.4 1534.0 1534.4 -5.7 109 1,203 +103
Jul20 190506 1545.0 1547.0 1537.0 1542.3 -5.7 14 497 +10
Total Volume and Open Interest 70,553 202,302 +762
Platinum(NYMEX)
Jul19 190506 873.4 881.8 859.2 880.9 +6.1 20,300 69,060 -475
Oct19 190506 878.2 886.8 865.0 886.2 +6.0 631 6,282 +345
Jan20 190506 878.7 891.3 872.0 891.3 +6.1 98 514 -49
Apr20 190506 896.5 896.5 896.5 896.5 +6.0 1 14 +0
Total Volume and Open Interest 21,036 75,899 -177
Palladium(NYMEX)
Jun19 190506 1357.30 1363.80 1324.00 1328.10 -29.90 3,295 17,043 -408
Sep19 190506 1358.00 1358.00 1322.00 1325.60 -29.90 238 3,289 +4
Dec19 190506 1337.50 1337.50 1315.80 1319.80 -29.60 3 1,253 +1
Total Volume and Open Interest 3,536 21,587 -403
Copper(CMX)
May19 190506 280.20 285.45 275.45 283.70 +1.20 871 4,429 -316
Jul19 190506 279.90 284.85 274.15 282.95 +1.05 81,054 141,881 -1,617
Sep19 190506 280.85 285.35 274.85 283.65 +1.25 12,274 43,706 -1,624
Dec19 190506 280.00 286.50 275.85 284.75 +1.40 8,739 43,619 -1,810
Mar20 190506 286.05 287.25 277.65 285.85 +1.55 1,810 8,864 +899
Total Volume and Open Interest 106,890 257,092 -3,658
E-mini DJIA Index(CBOT)
Jun19 190506 26284 26447 25932 26405 -94 258,245 78,882 -146
Sep19 190506 26328 26459 25946 26420 -96 263 519 -16
Dec19 190506 25989 26445 25978 26435 -94 3 25 +0
Mar20 190506 26467 26467 26084 26467 -94 0 2 +0
Total Volume and Open Interest 258,511 79,428 -162
S & P 500(CME)
Jun19 190506 2927.80 2937.50 2884.20 2932.40 -15.20 743 42,476 -139
Sep19 190506 2938.00 2938.00 2938.00 2938.00 -15.40 0 2 +0
Dec19 190506 2943.00 2943.00 2943.00 2943.00 -15.50 0 5 +0
Mar20 190506 2948.70 2948.70 2948.70 2948.70 -16.40      
Total Volume and Open Interest 743 42,483 -139
S & P 500 E-Mini(CME)
Jun19 190506 2917.75 2938.25 2883.50 2932.50 -15.00 1,813,837 2,599,855 -3,230
Sep19 190506 2927.00 2943.25 2889.50 2938.00 -15.50 3,956 43,568 +1,251
Dec19 190506 2909.50 2947.75 2895.50 2943.00 -15.50 59 10,944 -1
Mar20 190506 2916.00 2949.75 2902.25 2948.75 -16.25 6 3,757 +4
Total Volume and Open Interest 1,817,859 2,658,127 -1,975
NASDAQ 100 E-Mini(CME)
Jun19 190506 7810.00 7817.50 7667.50 7803.50 -61.50 592,822 210,394 -1,964
Sep19 190506 7844.25 7846.50 7702.75 7834.25 -62.00 1,447 1,482 -98
Dec19 190506 7790.00 7867.75 7735.75 7860.00 -64.00 2 36 +1
Total Volume and Open Interest 594,272 211,920 -2,060
S&P Midcap 400(CME) e-Mini
Jun19 190506 1971.00 1984.10 1941.00 1979.30 -4.60 17,093 66,379 +1,182
Sep19 190506 1982.60 1982.60 1947.10 1982.60 -4.60 2 112 +1
Dec19 190506 1986.50 1986.50 1960.40 1986.50 -4.40      
Total Volume and Open Interest 17,095 66,491 +1,183
Volatility Index(CBOE)
May19 190506 15.20 16.80 15.05 15.53 +1.25 140,534 181,381 -13,776
Jun19 190506 16.05 17.20 16.00 16.33 +0.75 83,015 149,154 +7,938
Jul19 190506 16.55 17.45 16.55 16.73 +0.50 24,501 42,547 +25
Aug19 190506 16.75 17.57 16.74 16.88 +0.30 15,071 24,847 -1,166
Total Volume and Open Interest 277,879 447,063 -4,866
S & P 600(CME)
Jun19 190506 989.30 989.30 989.30 989.30 -0.30      
Sep19 190506 990.00 990.00 990.00 990.00 -0.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190506 1600.00 1621.90 1577.60 1617.50 +0.20 147,804 427,469 -414
Sep19 190506 1590.00 1625.00 1583.00 1621.90 +0.30 46 352 +27
Dec19 190506 1623.60 1623.60 1623.60 1623.60 +0.30 0 1 +0
Total Volume and Open Interest 147,850 427,822 -387
Nikkei 225(CME)
Jun19 190506 22310 22310 21925 22210 -280 5,049 25,841 +280
Sep19 190506 21990 22185 21925 22185 -280 1 3 +1
Total Volume and Open Interest 5,050 25,844 +281
Nikkei 225(SGX)
Jun19 190506 22290 22495 21910 22000 -285 15,866 168,357 +44
Sep19 190506 21940 21955 21920 21955 -285 0 136 +0
Dec19 190506 21805 21805 21805 21805 -285 0 4,622 +0
Total Volume and Open Interest 15,866 191,640 +44
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 190506 22200 22230 21915 22205 -270 21,437 63,007 -740
Sep19 190506 21935 22155 21870 22140 -270 1 15 +0
Dec19 190506 21855 21855 21855 21855 -260      
Total Volume and Open Interest 21,438 63,136 -740
Nikkei 225(CME) e-Mini Yen
Jun19 190506 22210 22210 21970 22210 -270 2 6 +0
Sep19 190506 22140 22140 22140 22140 -270      
Dec19 190506 21860 21860 21860 21860 -260      
Total Volume and Open Interest 2 6 +0
CAC 40(EURONEXT)
May19 190506 5451.5 5481.5 5396.5 5459.5 -64.0 78,733 349,745 +9,577
Jun19 190506 5393.5 5414.5 5336.0 5394.5 -64.0 215 117,480 -3,791
Jul19 190506 5387.5 5387.5 5387.5 5387.5 -64.0      
Total Volume and Open Interest 78,948 530,735 +5,786
Hang Seng Index(HKFE)
May19 190506 29862 30047 28687 28970 -893 146,552 121,569 +2,448
Jun19 190506 29718 29913 28583 28838 -899 490 14,385 -38
Total Volume and Open Interest 147,534 149,534 +2,621
DAX(EUREX)
Jun19 190506 12336.0 12350.5 12144.0 12308.0 -99.5 106,999 127,436 -5,454
Sep19 190506 12245.0 12335.0 12139.0 12294.0 -99.5 74 800 +28
Dec19 190506 12282.0 12282.0 12280.5 12280.5 -99.5 0 32 +0
Total Volume and Open Interest 107,073 128,268 -5,426
Mini-DAX(EUREX)
Jun19 190506 12339.0 12351.0 12144.0 12308.0 -99.5 43,133 17,319 -1,260
Sep19 190506 12336.0 12336.0 12137.0 12294.0 -99.5 57 267 -8
Dec19 190506 12214.0 12280.5 12132.0 12280.5 -99.5 22 71 +0
Total Volume and Open Interest 43,212 17,657 -1,268
DJ EuroSTOXX 50(EUREX)
Jun19 190506 3433 3433 3375 3420 -28 957,844 4,319,859 -74,690
Sep19 190506 3413 3415 3364 3409 -28 257 39,042 +76
Dec19 190506 3380 3393 3350 3393 -28 305 187,087 +1
Total Volume and Open Interest 958,406 4,560,054 -74,613
Swiss Market Index(EUREX)
Jun19 190506 9588 9661 9536 9607 -71 36,791 180,196 -4,022
Sep19 190506 9547 9596 9530 9574 -71 1 639 +44
Dec19 190506 9539 9580 9539 9554 -71 0 27 +0
Total Volume and Open Interest 36,792 180,862 -3,978
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 190506 6319.0 6354.0 6223.0 6250.0 -69.0 35,732 380,200 +2,536
Sep19 190506 6181.0 6181.0 6181.0 6181.0 -69.0 10 2,929 +5
Dec19 190506 6163.0 6163.0 6163.0 6163.0 -69.0 0 2,037 +0
Total Volume and Open Interest 35,813 385,694 +2,610
FTSE MIB(ISE)
Jun19 190506 20955.00 21050.00 20820.00 21020.00 -324.00 21,807 118,916 +3,970
Sep19 190506 20810.00 20900.00 20700.00 20885.00 -324.00 58 1,109 +40
Dec19 190506 20805.00 20805.00 20590.00 20750.00 -324.00 3 77 +0
Total Volume and Open Interest 21,868 120,103 +4,010
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 190506 438.85 441.80 434.60 440.30 -0.70 167 13,445 -36
Jun19 190506 439.15 440.80 433.40 439.15 -0.75 60 180 +60
Jul19 190506 440.15 440.15 434.95 440.15 -0.75      
Total Volume and Open Interest 227 13,625 +24
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