Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 07, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190507 815.00 821.75 815.00 817.75 +0.25 3,485 2,254 -1,278
Jul19 190507 829.00 836.25 827.00 830.75 +0.50 86,091 436,077 +5,189
Aug19 190507 835.25 842.50 833.75 837.00 +0.50 8,488 42,764 +1,680
Sep19 190507 841.75 847.75 839.25 842.50 +0.25 3,974 17,634 +321
Nov19 190507 851.75 858.00 850.00 853.00 unch 26,436 163,088 +484
Jan20 190507 863.75 869.50 862.00 864.25 -0.50 7,395 29,379 +1,413
Mar20 190507 873.25 878.50 871.50 873.25 -1.25 4,828 34,705 +340
May20 190507 885.00 889.00 882.50 884.25 -1.75 1,963 9,341 +690
Jul20 190507 897.25 900.00 893.75 895.75 -1.25 1,417 11,615 +471
Aug20 190507 897.75 899.50 897.00 898.00 -1.75 41 284 -14
Sep20 190507 899.00 899.00 897.00 897.00 -1.75 16 129 +10
Nov20 190507 899.25 903.75 898.00 899.75 -1.00 288 5,884 -9
Jan21 190507 908.75 908.75 908.75 908.75 -0.75 0 26 +0
Mar21 190507 917.00 917.00 914.75 914.75 -3.00 0 22 +0
Total Volume and Open Interest 144,422 753,375 +9,297
Soybean Meal(CBOT)
May19 190507 291.50 291.90 288.30 288.40 -3.40 2,130 1,254 -448
Jul19 190507 296.00 297.10 293.10 293.20 -3.40 42,263 242,852 -514
Aug19 190507 297.40 298.40 294.70 294.80 -3.10 7,737 36,139 +128
Sep19 190507 298.90 299.70 296.50 296.60 -2.70 6,015 30,232 +541
Oct19 190507 300.00 301.20 298.00 298.00 -2.50 2,107 23,211 +7
Dec19 190507 302.60 303.40 300.60 300.60 -2.20 13,241 76,166 -891
Jan20 190507 303.40 304.30 301.50 301.70 -2.00 2,791 16,224 +803
Mar20 190507 304.00 305.00 301.90 302.30 -2.00 3,040 20,808 +828
May20 190507 305.70 306.30 303.50 304.00 -1.90 863 13,362 +286
Jul20 190507 307.70 308.00 305.70 305.90 -1.80 561 5,699 +146
Total Volume and Open Interest 81,094 476,787 +957
Soybean Oil(CBOT)
May19 190507 26.97 26.97 26.80 26.81 -0.03 1,479 1,176 -268
Jul19 190507 26.96 27.40 26.96 27.10 -0.03 38,818 245,376 -1,095
Aug19 190507 27.08 27.54 27.08 27.24 -0.03 4,974 35,942 -675
Sep19 190507 27.26 27.67 27.26 27.38 -0.03 4,795 27,570 +890
Oct19 190507 27.35 27.83 27.35 27.52 -0.03 1,738 16,608 +419
Dec19 190507 27.71 28.13 27.70 27.85 -0.01 12,299 114,428 +1,593
Jan20 190507 28.07 28.37 27.97 28.09 -0.01 2,632 19,663 +584
Mar20 190507 28.28 28.67 28.27 28.39 -0.02 4,048 20,781 +429
May20 190507 28.94 29.03 28.66 28.76 -0.04 678 7,172 +219
Jul20 190507 29.15 29.38 29.04 29.13 -0.03 483 4,321 +138
Total Volume and Open Interest 72,516 498,018 +2,635
Canola(WCE)
May19 190507 435.7 435.7 435.7 435.7 +4.9 0 218 -50
Jul19 190507 432.4 439.0 431.3 438.3 +5.9 8,476 110,307 +372
Nov19 190507 446.0 452.1 444.9 451.4 +5.5 4,415 56,718 +1,046
Jan20 190507 452.5 458.5 452.5 457.8 +5.6 1,275 6,167 +97
Mar20 190507 458.5 464.4 458.4 463.6 +5.7 433 1,739 +41
Total Volume and Open Interest 14,952 176,106 +1,601
Corn(CBOT)
May19 190507 357.00 359.25 355.00 358.00 +2.25 1,645 2,060 -253
Jul19 190507 365.25 368.25 363.00 366.50 +2.25 142,124 866,789 -6,956
Sep19 190507 372.50 375.50 370.75 374.00 +2.25 55,098 228,300 -1,126
Dec19 190507 382.75 385.50 381.00 383.75 +1.50 60,830 323,664 +2,921
Mar20 190507 395.50 397.75 394.00 396.50 +1.50 15,965 92,217 -1,824
May20 190507 403.25 404.75 401.50 404.25 +1.75 3,846 16,758 +125
Jul20 190507 409.25 412.00 407.75 411.25 +2.25 4,824 46,088 +198
Sep20 190507 403.00 405.75 402.50 405.25 +2.25 578 6,935 +82
Dec20 190507 407.75 410.00 407.25 409.75 +2.00 4,333 35,043 +80
Mar21 190507 417.00 418.75 417.00 418.75 +2.25 113 828 +101
Total Volume and Open Interest 289,403 1,620,920 -6,671
Wheat(CBOT)
May19 190507 422.75 432.00 422.75 430.50 +2.50 113 177 -122
Jul19 190507 436.50 442.25 431.25 439.50 +2.25 47,979 280,418 -3,054
Sep19 190507 444.75 449.75 439.50 448.00 +2.50 17,146 85,127 -277
Dec19 190507 461.00 464.75 455.75 462.50 +1.00 8,498 72,174 +242
Mar20 190507 478.00 480.25 472.50 477.75 -0.25 2,763 20,113 +260
May20 190507 486.50 489.00 481.75 486.25 -1.00 894 5,994 +127
Total Volume and Open Interest 77,988 473,801 -2,742
Wheat(KCBT)
May19 190507 395.50 395.50 391.50 394.75 +0.50 203 180 -148
Jul19 190507 402.50 406.75 397.25 404.00 +1.00 14,605 207,100 +510
Sep19 190507 414.50 417.25 408.25 415.00 +1.00 5,532 59,167 -409
Dec19 190507 435.50 438.75 430.25 436.00 unch 3,154 45,006 +419
Mar20 190507 455.25 460.50 452.75 457.00 -1.50 1,604 11,670 +174
May20 190507 468.50 475.25 468.25 471.75 -2.00 891 4,238 +75
Jul20 190507 480.00 486.00 479.25 483.25 -1.50 512 5,423 +64
Total Volume and Open Interest 26,506 334,546 +684
Wheat(MGE)
May19 190507 508.50 508.50 508.50 508.50 +9.50      
Jul19 190507 517.00 522.00 510.00 521.75 +7.50 2,270 33,545 +311
Sep19 190507 524.25 530.00 518.75 529.50 +7.25 930 13,562 +226
Dec19 190507 535.75 543.00 533.00 542.75 +6.75 522 7,000 -49
Mar20 190507 551.50 556.00 547.75 556.00 +5.25 168 3,875 -5
May20 190507 561.25 565.00 560.25 565.00 +5.25 64 2,032 +24
Total Volume and Open Interest 3,954 61,009 +506
Oats(CBOT)
May19 190507 295.25 295.25 295.25 295.25 -0.25 4 21 +0
Jul19 190507 277.00 279.75 273.25 278.75 +1.25 395 4,986 +28
Sep19 190507 266.75 267.00 266.75 267.00 +0.75 27 198 +20
Dec19 190507 255.00 257.75 254.50 257.75 +1.00 38 1,081 +14
Total Volume and Open Interest 468 6,339 +63
Rough Rice(CBOT)
May19 190507 10.55 10.69 10.55 10.65 +0.24 31 30 +7
Jul19 190507 10.71 11.09 10.71 10.94 +0.24 436 7,437 +34
Sep19 190507 10.85 11.18 10.85 11.07 +0.22 17 142 -1
Nov19 190507 11.23 11.23 11.23 11.23 +0.23 2 45 +0
Total Volume and Open Interest 486 7,660 +40
Live Cattle(CME)
Jun19 190507 112.500 112.930 111.980 112.285 unch 33,436 143,972 -6,068
Aug19 190507 108.600 109.535 108.550 109.080 +0.680 27,356 112,413 -4,101
Oct19 190507 109.000 110.135 109.000 109.450 +0.565 12,674 85,405 -1,040
Dec19 190507 112.535 113.700 112.535 112.885 +0.435 9,207 39,134 +4
Feb20 190507 115.850 116.750 115.650 115.850 +0.200 2,288 11,302 +475
Apr20 190507 117.535 118.230 117.050 117.300 +0.300 958 5,296 +2
Total Volume and Open Interest 86,157 400,474 -10,597
Feeder Cattle(CME)
May19 190507 136.450 137.880 136.075 137.300 +1.265 2,618 5,499 -392
Aug19 190507 145.000 146.450 144.200 145.600 +1.250 7,632 26,321 +184
Sep19 190507 145.985 147.600 145.400 146.485 +0.935 3,001 7,126 +128
Oct19 190507 147.000 148.500 146.380 147.200 +0.715 2,107 6,343 -88
Nov19 190507 147.750 149.050 147.035 147.650 +0.650 817 2,617 +196
Jan20 190507 144.750 146.300 144.400 145.100 +0.700 311 1,858 +37
Mar20 190507 143.535 144.350 142.935 143.750 +0.965 59 436 +14
Total Volume and Open Interest 16,546 50,236 +80
Lean Hogs(CME)
May19 190507 82.250 83.500 81.700 83.050 +0.665 281 2,162 -91
Jun19 190507 88.730 91.350 85.385 89.250 -0.500 20,323 76,069 -1,490
Jul19 190507 91.400 94.680 88.180 92.135 -0.545 10,102 47,780 +1,397
Aug19 190507 92.500 96.450 89.450 94.535 +0.635 7,330 38,685 +179
Oct19 190507 84.180 88.100 81.330 86.200 +0.620 6,750 59,353 +397
Dec19 190507 79.850 83.250 77.330 81.480 +0.750 5,080 49,327 +66
Feb20 190507 81.580 85.785 79.500 84.550 +1.570 1,400 19,308 +162
Apr20 190507 83.035 87.250 81.400 86.400 +2.365 827 12,856 +40
Total Volume and Open Interest 52,678 313,593 +803
Class III Milk(CME)
May19 190507 16.48 16.52 16.42 16.45 -0.05 306 3,643 +19
Jun19 190507 16.55 16.66 16.50 16.55 -0.07 817 4,331 +127
Jul19 190507 16.65 16.76 16.65 16.69 -0.11 317 2,811 +115
Aug19 190507 17.07 17.07 16.98 16.99 -0.10 268 1,895 +32
Sep19 190507 17.18 17.22 17.11 17.18 -0.06 129 2,175 +44
Oct19 190507 17.06 17.14 17.06 17.14 -0.01 136 1,654 +80
Nov19 190507 16.97 16.97 16.92 16.96 -0.01 82 1,629 +44
Dec19 190507 16.68 16.68 16.61 16.65 -0.02 36 1,402 +14
Jan20 190507 16.36 16.36 16.27 16.28 -0.08 63 247 +42
Feb20 190507 16.27 16.30 16.27 16.29 unch 44 232 +28
Mar20 190507 16.26 16.29 16.25 16.26 +0.01 43 258 +25
Apr20 190507 16.33 16.33 16.31 16.33 unch 41 170 +19
May20 190507 16.37 16.42 16.37 16.42 +0.02 37 223 +25
Total Volume and Open Interest 2,427 21,105 +678
Cocoa(ICE)
May19 190507 2291 2291 2291 2291 -42 2 5 +0
Jul19 190507 2348 2354 2286 2301 -39 21,616 98,556 +473
Sep19 190507 2357 2362 2297 2307 -40 16,966 50,907 +891
Dec19 190507 2368 2370 2311 2321 -37 9,685 44,042 +1,089
Mar20 190507 2374 2375 2317 2329 -35 2,652 28,637 +536
May20 190507 2360 2361 2322 2335 -35 1,025 12,659 -225
Jul20 190507 2374 2374 2343 2343 -36 347 4,133 +114
Total Volume and Open Interest 52,663 246,350 +3,208
Coffee "C"(ICE)
May19 190507 87.65 87.65 86.65 86.65 -2.15 8 534 -7
Jul19 190507 89.90 90.20 87.60 88.00 -2.15 17,709 165,503 +1,339
Sep19 190507 92.25 92.55 90.05 90.40 -2.15 4,968 61,601 +45
Dec19 190507 95.75 96.20 93.70 93.90 -2.25 3,546 47,750 +250
Mar20 190507 99.55 99.75 97.35 97.50 -2.20 1,923 21,864 +142
May20 190507 101.90 102.15 99.75 99.85 -2.25 959 16,263 +55
Total Volume and Open Interest 31,181 332,337 +2,574
Orange Juice(ICE)
May19 190507 92.25 92.50 91.25 91.25 -0.65 0 10 +0
Jul19 190507 92.50 92.50 90.65 90.90 -0.75 887 16,873 +186
Sep19 190507 95.40 95.40 94.55 94.70 -0.75 144 2,083 -8
Nov19 190507 98.95 99.00 98.40 98.50 -0.65 84 1,405 +35
Jan20 190507 102.50 102.60 102.15 102.20 -0.45 15 467 +1
Mar20 190507 105.95 106.40 105.90 105.95 -0.15 0 303 +0
Total Volume and Open Interest 1,130 21,663 +214
Sugar #11(ICE)
Jul19 190507 11.89 12.06 11.85 11.95 +0.07 81,041 435,706 +3,762
Oct19 190507 12.21 12.37 12.18 12.28 +0.06 36,052 235,029 +6,207
Mar20 190507 13.30 13.39 13.21 13.29 -0.02 19,940 153,498 +4,502
May20 190507 13.46 13.53 13.37 13.44 -0.04 6,186 38,296 +1,568
Jul20 190507 13.63 13.64 13.48 13.57 -0.03 3,174 26,718 -189
Oct20 190507 13.78 13.82 13.67 13.75 -0.05 1,487 28,878 +694
Mar21 190507 14.32 14.36 14.20 14.27 -0.06 149 15,134 +39
May21 190507 14.33 14.33 14.24 14.30 -0.04 53 1,762 +1
Total Volume and Open Interest 148,107 938,268 +16,601
London Cocoa(LCE)
May19 190507 1900 1900 1867 1887 -22 2,721 28,550 -1,736
Jul19 190507 1745 1755 1721 1736 -29 10,829 58,547 +2,282
Sep19 190507 1710 1720 1696 1704 -20 6,750 43,277 -9
Dec19 190507 1695 1707 1688 1694 -15 4,629 62,820 +1,057
Mar20 190507 1696 1704 1688 1693 -12 3,052 46,783 +1,721
May20 190507 1697 1699 1690 1694 -9 985 20,355 +56
Jul20 190507 1684 1703 1684 1699 -8 856 12,036 +249
Total Volume and Open Interest 31,421 286,104 +4,962
London Sugar(LCE)
Aug19 190507 327.50 329.50 325.40 328.30 +0.90 5,999 54,311 +448
Oct19 190507 332.70 333.80 330.30 332.60 -0.10 1,309 20,986 +149
Dec19 190507 342.70 343.60 340.00 341.40 -1.60 910 12,627 +121
Mar20 190507 352.70 353.90 349.90 351.00 -2.10 377 7,784 +126
May20 190507 360.70 360.70 358.00 359.40 -1.80 158 1,667 +48
Total Volume and Open Interest 8,803 98,677 +921
Cotton(ICE)
May19 190507 72.90 72.90 72.27 72.28 -0.37 0 191 -16
Jul19 190507 73.77 74.72 73.15 73.18 -0.37 10,510 104,520 +528
Oct19 190507 72.37 72.37 72.37 72.37 -0.29 1 43 -1
Dec19 190507 72.67 74.24 72.61 72.63 -0.28 5,007 94,863 +95
Mar20 190507 73.59 74.45 73.25 73.27 -0.37 627 11,581 -6
May20 190507 73.80 74.38 73.34 73.36 -0.46 93 921 +34
Total Volume and Open Interest 16,385 219,888 +658
Lumber(CME)
May19 190507 334.5 336.7 332.2 332.8 -4.2 153 271 -52
Jul19 190507 344.5 346.8 340.0 341.8 -6.1 550 2,641 -5
Sep19 190507 349.3 349.3 343.7 345.9 -4.9 139 814 +11
Nov19 190507 346.8 346.8 346.8 346.8 -5.9 0 35 +0
Total Volume and Open Interest 842 3,764 -46
Crude Oil(NYM)
Jun19 190507 62.17 62.49 60.66 61.40 -0.85 646,866 394,652 -26,161
Jul19 190507 62.15 62.59 60.77 61.51 -0.86 92,358 228,920 +3,853
Aug19 190507 62.40 62.64 60.83 61.54 -0.88 42,351 166,329 +1,218
Sep19 190507 62.10 62.53 60.79 61.47 -0.88 35,716 181,736 +1,185
Oct19 190507 62.12 62.32 60.70 61.30 -0.90 17,463 116,308 +943
Nov19 190507 61.72 62.09 60.51 61.06 -0.93 6,364 98,148 +765
Dec19 190507 61.70 61.86 60.20 60.79 -0.93 39,339 230,619 +2,041
Jan20 190507 61.15 61.49 59.97 60.48 -0.94 3,048 63,665 -272
Feb20 190507 60.87 61.17 59.67 60.15 -0.94 1,374 40,132 +382
Mar20 190507 60.46 60.80 59.36 59.82 -0.93 5,914 43,553 +1,040
Apr20 190507 60.02 60.43 59.04 59.47 -0.94 2,384 27,220 +508
May20 190507 59.78 60.02 58.86 59.14 -0.94 1,118 29,076 +285
Jun20 190507 59.55 59.84 58.37 58.84 -0.93 12,105 99,275 -435
Jul20 190507 58.91 58.91 58.37 58.50 -0.92 571 29,151 -55
Aug20 190507 58.17 58.17 58.13 58.17 -0.91 442 16,400 +46
Sep20 190507 57.86 57.86 57.57 57.86 -0.90 623 31,733 +172
Total Volume and Open Interest 927,569 2,139,675 -14,601
e-miNY Crude Oil(NYM)
Jun19 190507 62.275 62.500 60.675 61.400 -0.850 16,149 1,747 -198
Jul19 190507 62.550 62.575 60.800 61.500 -0.875 291 466 +26
Aug19 190507 62.450 62.525 61.000 61.550 -0.875 9 115 +1
Sep19 190507 62.000 62.000 60.925 61.475 -0.875 15 203 +0
Oct19 190507 61.300 61.300 61.200 61.300 -0.900 2 187 +1
Nov19 190507 61.750 61.750 60.825 61.050 -0.950 6 70 +4
Dec19 190507 61.025 61.125 60.500 60.800 -0.925 9 184 +4
Jan20 190507 60.475 60.475 60.425 60.475 -0.950 0 55 +0
Feb20 190507 60.600 60.975 60.075 60.150 -0.950 2 22 +1
Mar20 190507 59.775 59.975 59.650 59.825 -0.925 1 45 -1
Total Volume and Open Interest 16,484 3,162 -162
NY Harbor ULSD(NYM)
Jun19 190507 206.20 207.24 202.09 203.76 -3.00 71,806 118,359 -3,353
Jul19 190507 206.31 207.43 202.37 203.95 -3.05 31,454 71,119 +1,473
Aug19 190507 206.82 207.78 202.88 204.43 -2.95 22,623 30,576 -418
Sep19 190507 207.62 208.57 203.71 205.26 -2.93 16,954 30,460 -32
Oct19 190507 208.75 209.23 204.51 206.07 -2.94 8,919 22,954 -257
Nov19 190507 207.30 209.80 205.18 206.76 -2.93 4,926 15,376 -41
Dec19 190507 209.63 210.21 205.60 207.25 -2.91 18,950 39,180 +2,653
Jan20 190507 208.12 210.49 205.97 207.57 -2.83 3,601 12,507 -35
Feb20 190507 207.45 208.33 205.64 207.17 -2.72 1,113 9,695 +62
Mar20 190507 206.08 206.95 204.76 206.15 -2.64 857 6,881 +59
Apr20 190507 204.92 205.23 202.96 204.62 -2.55 295 3,788 +2
May20 190507 203.81 204.24 201.90 203.55 -2.47 293 2,397 +1
Jun20 190507 203.83 203.97 201.32 202.79 -2.42 2,626 16,044 -228
Jul20 190507 202.34 202.34 201.51 202.34 -2.36 11 1,124 -2
Total Volume and Open Interest 185,099 397,757 +122
RBOB Gasoline(NYM)
Jun19 190507 199.60 199.95 192.93 194.87 -4.79 82,536 133,277 -5,584
Jul19 190507 196.50 197.16 190.56 192.07 -4.95 58,550 95,350 +1,431
Aug19 190507 193.59 194.32 187.98 189.31 -4.89 31,936 43,135 +631
Sep19 190507 190.79 191.30 185.10 186.40 -4.73 17,397 44,641 +730
Oct19 190507 176.90 176.92 171.28 172.43 -4.45 6,490 30,263 -469
Nov19 190507 172.89 173.50 168.14 169.18 -4.29 5,325 15,358 -695
Dec19 190507 171.13 171.13 165.80 166.87 -4.13 7,123 25,575 -991
Jan20 190507 169.68 170.14 165.09 166.08 -4.17 2,052 11,529 +299
Feb20 190507 167.77 168.09 165.40 166.30 -4.22 549 3,536 +7
Mar20 190507 169.35 169.35 166.50 167.41 -4.24 133 3,035 -22
Total Volume and Open Interest 212,405 411,589 -4,501
e-miNY RBOB Gasoline(NYM)
Jun19 190507 194.87 194.87 194.87 194.87 -4.79 0 2 +0
Jul19 190507 192.07 192.07 192.07 192.07 -4.95      
Aug19 190507 189.31 189.31 189.31 189.31 -4.89      
Sep19 190507 186.40 186.40 186.40 186.40 -4.73      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun19 190507 2.515 2.556 2.514 2.537 +0.013 89,976 296,896 +1,566
Jul19 190507 2.553 2.590 2.550 2.573 +0.013 41,257 180,545 +7,498
Aug19 190507 2.570 2.606 2.570 2.593 +0.015 16,209 70,246 +234
Sep19 190507 2.573 2.603 2.567 2.591 +0.016 14,488 154,828 -60
Oct19 190507 2.607 2.635 2.600 2.624 +0.016 16,236 113,546 +679
Nov19 190507 2.685 2.713 2.676 2.701 +0.014 13,326 67,618 +1,829
Dec19 190507 2.850 2.875 2.842 2.865 +0.016 12,054 82,436 +1,952
Jan20 190507 2.931 2.961 2.928 2.953 +0.018 12,813 60,188 +987
Feb20 190507 2.891 2.916 2.887 2.911 +0.020 2,152 21,289 +269
Mar20 190507 2.778 2.806 2.775 2.799 +0.018 5,019 34,046 +43
Apr20 190507 2.545 2.569 2.542 2.562 +0.018 4,436 41,604 -644
May20 190507 2.513 2.544 2.511 2.529 +0.016 1,066 25,494 +102
Jun20 190507 2.544 2.565 2.543 2.560 +0.016 717 13,568 +161
Jul20 190507 2.577 2.595 2.576 2.593 +0.016 1,117 11,320 +97
Aug20 190507 2.596 2.604 2.592 2.602 +0.016 266 10,140 -11
Sep20 190507 2.581 2.592 2.579 2.588 +0.016 121 10,721 -17
Total Volume and Open Interest 234,397 1,269,534 +15,533
Brent Crude Oil(ICE)
Jul19 190507 71.15 71.33 69.38 69.88 -1.36 249,814 490,758 -2,931
Aug19 190507 70.18 70.45 68.61 69.07 -1.30 157,333 207,388 +3,837
Sep19 190507 69.58 69.73 67.98 68.42 -1.26 98,705 219,478 +5,780
Oct19 190507 68.97 69.11 67.46 67.89 -1.23 47,066 128,701 +3,794
Nov19 190507 68.57 68.67 67.07 67.48 -1.20 35,338 149,606 +3,864
Dec19 190507 68.14 68.34 66.72 67.11 -1.16 83,489 262,566 +5,290
Jan20 190507 67.77 67.88 66.39 66.77 -1.14 7,146 60,822 +520
Feb20 190507 67.44 67.47 66.10 66.45 -1.13 7,124 52,012 +702
Mar20 190507 67.11 67.24 65.80 66.16 -1.11 8,867 42,889 +1,434
Apr20 190507 66.34 66.37 65.89 65.89 -1.10 2,248 28,412 +1,294
May20 190507 65.61 65.61 65.61 65.61 -1.08 5,772 24,054 +1,848
Jun20 190507 66.31 66.35 64.99 65.32 -1.06 13,739 106,420 +1,879
Jul20 190507 65.06 65.06 65.06 65.06 -1.05 1,474 18,796 +467
Aug20 190507 64.78 64.78 64.78 64.78 -1.04 301 19,795 +28
Total Volume and Open Interest 745,332 2,201,414 +28,214
Gas Oil(ICE)
May19 190507 642.75 643.25 627.50 634.25 -5.75 37,610 44,954 -6,801
Jun19 190507 637.75 639.50 623.50 630.50 -5.75 144,333 160,640 +7,480
Jul19 190507 635.25 636.75 621.75 628.25 -6.25 93,673 122,324 -935
Aug19 190507 637.25 637.50 623.25 629.50 -6.00 37,679 70,091 +2,518
Sep19 190507 639.75 639.75 625.75 632.00 -5.50 23,546 76,341 +2,093
Oct19 190507 640.25 642.00 628.50 634.50 -5.25 18,932 65,750 +110
Nov19 190507 639.75 641.25 628.00 633.50 -5.25 5,607 36,695 -217
Dec19 190507 637.75 639.25 626.25 631.50 -5.25 34,260 112,382 +273
Jan20 190507 636.50 637.75 625.25 630.75 -4.75 5,820 29,948 -88
Feb20 190507 635.25 635.25 624.00 629.50 -4.50 1,498 24,463 -252
Total Volume and Open Interest 417,400 936,535 +4,661
Ethanol(CBOT)
Jun19 190507 1.318 1.335 1.316 1.332 +0.007 165 1,090 +6
Jul19 190507 1.337 1.347 1.327 1.342 +0.005 90 382 +31
Aug19 190507 1.347 1.347 1.347 1.347 +0.005 0 26 +0
Sep19 190507 1.348 1.350 1.348 1.348 +0.005 0 16 +0
Oct19 190507 1.346 1.346 1.346 1.346 +0.005 0 7 +0
Nov19 190507 1.346 1.346 1.346 1.346 +0.005      
Dec19 190507 1.372 1.372 1.372 1.372 +0.005 0 20 +0
Jan20 190507 1.372 1.372 1.372 1.372 +0.005      
Total Volume and Open Interest 255 1,541 -5
WTI Crude Oil(ICE)
Jun19 190507 62.29 62.45 60.66 61.40 -0.85 29,488 87,210 -3,115
Jul19 190507 62.40 62.55 60.77 61.51 -0.86 40,674 68,189 +44
Aug19 190507 62.53 62.58 60.85 61.54 -0.88 27,251 43,698 +2,416
Sep19 190507 62.17 62.50 60.83 61.47 -0.88 15,726 51,593 +763
Oct19 190507 62.28 62.28 60.69 61.30 -0.90 5,759 31,151 -348
Nov19 190507 61.59 61.59 60.49 61.06 -0.93 2,688 21,248 -9
Dec19 190507 61.67 61.67 60.21 60.79 -0.93 9,123 111,727 +697
Jan20 190507 60.33 60.48 59.97 60.48 -0.94 246 9,198 +91
Feb20 190507 60.08 60.15 60.08 60.15 -0.94 132 8,456 +70
Mar20 190507 59.82 59.82 59.82 59.82 -0.93 289 13,020 +28
Apr20 190507 59.47 59.47 59.47 59.47 -0.94 140 4,918 +14
May20 190507 59.14 59.14 59.14 59.14 -0.94 162 3,566 +40
Jun20 190507 58.44 59.18 58.42 58.84 -0.93 2,367 46,597 +944
Jul20 190507 58.50 58.50 58.50 58.50 -0.92 49 4,508 -5
Aug20 190507 58.17 58.17 58.17 58.17 -0.91 68 4,850 -4
Sep20 190507 57.86 57.86 57.86 57.86 -0.90 43 6,621 +30
Total Volume and Open Interest 137,182 627,738 +1,061
US Dollar Index(ICE)
Jun19 190507 97.285 97.510 97.135 97.400 +0.132 12,963 57,057 -504
Sep19 190507 96.700 96.925 96.610 96.865 +0.132 99 1,420 +32
Dec19 190507 96.355 96.370 96.355 96.355 +0.132 4 482 +2
Total Volume and Open Interest 13,067 59,018 -470
Australian Dollar(CME)
Jun19 190507 69.94 70.56 69.88 70.10 +0.03 88,058 161,376 +627
Sep19 190507 70.16 70.70 70.15 70.25 +0.01 530 1,344 +205
Dec19 190507 70.85 70.85 70.40 70.41 unch 1 191 +0
Total Volume and Open Interest 88,947 163,641 +842
British Pound(CME)
Jun19 190507 131.28 131.60 130.66 130.91 -0.37 135,616 158,102 +4,345
Sep19 190507 131.90 132.13 131.28 131.49 -0.38 415 1,346 +314
Dec19 190507 131.98 132.02 131.98 132.02 -0.38 8 472 +0
Total Volume and Open Interest 137,748 161,731 +4,888
Canadian Dollar(CME)
Jun19 190507 74.40 74.65 74.21 74.26 -0.24 70,731 144,975 -251
Sep19 190507 74.49 74.68 74.36 74.41 -0.24 87 4,348 +36
Dec19 190507 74.91 74.91 74.54 74.56 -0.23 0 2,459 +0
Mar20 190507 74.74 74.74 74.70 74.70 -0.23 7 434 +1
Total Volume and Open Interest 72,649 152,654 -207
Japanese Yen(CME)
Jun19 190507 90.63 91.06 90.50 90.98 +0.52 96,895 199,275 +801
Sep19 190507 91.27 91.70 91.22 91.64 +0.53 46 832 +31
Dec19 190507 91.87 92.28 91.87 92.28 +0.51 0 301 +0
Total Volume and Open Interest 97,737 202,185 +830
Swiss Franc(CME)
Jun19 190507 98.59 98.79 98.16 98.45 -0.22 18,971 99,517 -629
Sep19 190507 99.52 99.62 99.01 99.29 -0.23 26 85 +11
Dec19 190507 100.00 100.13 100.00 100.13 -0.24 0 23 +0
Total Volume and Open Interest 18,997 99,641 -618
EuroFX(CME)
Jun19 190507 112.35 112.57 112.05 112.20 -0.24 205,195 495,311 -4,464
Sep19 190507 113.22 113.40 112.92 113.06 -0.24 693 13,281 +104
Dec19 190507 114.03 114.04 113.75 113.90 -0.24 48 2,646 +9
Total Volume and Open Interest 207,766 514,268 -4,418
Mexican Peso(CME)
May19 190507 524.25 524.25 524.25 524.25 -3.00      
Jun19 190507 522.00 524.75 520.25 521.25 -3.00 51,412 260,147 +1,119
Total Volume and Open Interest 51,412 260,304 +1,119
Brazilian Real(CME)
Jun19 190507 252.20 252.20 249.45 250.75 -1.50 1,913 36,381 +317
Jul19 190507 250.40 250.95 249.00 250.20 -1.65 0 274 +0
Aug19 190507 249.55 249.55 248.50 249.55 -1.60      
Sep19 190507 248.90 248.90 248.90 248.90 -1.60      
Total Volume and Open Interest 1,913 36,655 +317
30-Year T-Bonds(CBOT)
Jun19 190507 148~100 148~270 147~240 148~240 +0~300 272,615 947,451 +5,881
Sep19 190507 147~210 148~050 147~050 148~030 +0~300 1,190 12,187 -365
Dec19 190507 147~100 147~100 147~100 147~100 +0~300 0 2 +0
Total Volume and Open Interest 273,805 959,640 +5,516
10-Year T-Notes(CBOT)
Jun19 190507 123~300 124~010 123~195 124~005 +0~125 1,488,964 3,883,169 -34,777
Sep19 190507 124~035 124~085 123~270 124~085 +0~135 8,453 57,575 +3,417
Dec19 190507 124~085 124~085 124~085 124~085 +0~135      
Total Volume and Open Interest 1,497,417 3,940,744 -31,360
5-Year T-Notes(CBOT)
Jun19 190507 115~232 115~234 115~162 115~230 +0~062 898,495 4,559,886 +22,526
Sep19 190507 115~260 115~270 115~196 115~264 +0~064 20,019 234,066 +8,815
Dec19 190507 115~264 115~264 115~264 115~264 +0~064      
Total Volume and Open Interest 918,514 4,793,952 +31,341
2 Year T-Notes(CBOT)
Jun19 190507 106~156 106~156 106~125 106~147 +0~017 491,756 3,742,608 +29,292
Sep19 190507 106~210 106~211 106~184 106~207 +0~022 39,525 396,141 +15,655
Dec19 190507 106~207 106~207 106~207 106~207 +0~022      
Total Volume and Open Interest 531,281 4,138,749 +44,947
Eurodollars(CME)
Jun19 190507 97.460 97.465 97.455 97.460 +0.005 204,019 1,271,839 -10,566
Sep19 190507 97.520 97.530 97.505 97.530 +0.015 292,869 1,437,993 +476
Dec19 190507 97.540 97.555 97.515 97.550 +0.020 375,167 1,681,796 +16,901
Mar20 190507 97.650 97.665 97.615 97.665 +0.035 309,802 1,215,324 -14,313
Jun20 190507 97.740 97.755 97.695 97.750 +0.045 349,301 1,122,111 -11,686
Sep20 190507 97.810 97.830 97.760 97.825 +0.050 248,235 1,009,395 +11,498
Dec20 190507 97.825 97.845 97.775 97.845 +0.055 259,716 1,134,752 +5,817
Mar21 190507 97.870 97.885 97.810 97.880 +0.055 176,617 705,617 +10,283
Jun21 190507 97.870 97.880 97.810 97.875 +0.055 155,654 588,903 -1,587
Sep21 190507 97.865 97.875 97.810 97.870 +0.055 146,157 498,686 +14,240
Dec21 190507 97.840 97.855 97.790 97.850 +0.055 171,209 538,844 +648
Mar22 190507 97.825 97.840 97.775 97.835 +0.055 118,412 408,682 +15,036
Jun22 190507 97.805 97.815 97.750 97.810 +0.055 72,944 293,142 -4,930
Sep22 190507 97.775 97.790 97.730 97.785 +0.055 40,278 204,394 +1,559
Dec22 190507 97.745 97.760 97.700 97.755 +0.055 50,582 177,333 +1,795
Mar23 190507 97.715 97.735 97.675 97.730 +0.055 29,917 103,182 +836
Jun23 190507 97.680 97.700 97.640 97.695 +0.055 20,107 79,073 +334
Sep23 190507 97.645 97.665 97.605 97.660 +0.055 21,509 84,806 -541
Total Volume and Open Interest 3,124,883 13,075,813 +38,467
Ultra T-Bond(CBOT)
Jun19 190507 165~31 166~26 165~07 166~21 +1~11 114,919 1,154,825 -1,804
Sep19 190507 167~08 167~13 167~05 167~09 +1~12 5,097 50,850 +1,349
Dec19 190507 167~21 167~21 167~21 167~21 +1~12      
Total Volume and Open Interest 120,016 1,205,675 -455
Ultra 10-Yr T-Note(CBOT)
Jun19 190507 132~085 132~155 131~275 132~140 +0~180 216,444 748,740 -1,621
Sep19 190507 133~010 133~010 133~010 133~010 +0~185 0 1 +0
Dec19 190507 133~010 133~010 133~010 133~010 +0~185      
Total Volume and Open Interest 216,444 748,741 -1,621
30 Day Federal Funds(CBOT)
May19 190507 97.605 97.607 97.605 97.605 unch 74,737 246,607 +21,466
Jun19 190507 97.615 97.625 97.615 97.620 +0.005 38,684 176,294 +6,182
Jul19 190507 97.630 97.635 97.625 97.635 +0.010 54,294 287,292 +2,650
Aug19 190507 97.650 97.660 97.645 97.655 +0.005 48,784 233,290 +9,798
Sep19 190507 97.675 97.680 97.660 97.680 +0.010 11,743 57,793 +907
Oct19 190507 97.705 97.715 97.690 97.715 +0.015 42,733 245,066 +349
Total Volume and Open Interest 382,091 1,948,696 +35,520
Japanese Govt Bonds(SGX)
Jun19 190507 152.81 152.90 152.72 152.81 unch 140 16,737 -17
Sep19 190507 152.80 152.80 152.80 152.80 unch      
Dec19 190507 152.80 152.80 152.80 152.80 unch      
Total Volume and Open Interest 140 16,737 -17
Euro-Buxl(EUREX)
Jun19 190507 188.98 190.56 188.08 190.16 +1.48 32,066 235,064 -3,497
Sep19 190507 188.56 188.66 188.56 188.66 +1.48 0 3,786 +0
Dec19 190507 187.66 187.66 187.66 187.66 +1.48      
Total Volume and Open Interest 32,066 238,850 -3,497
Euro-Bund(EUREX)
Jun19 190507 165.59 166.18 165.24 166.08 +0.64 599,610 1,810,964 -78,993
Sep19 190507 167.63 168.38 167.37 168.27 +0.69 7,017 67,524 -1,128
Dec19 190507 166.03 166.03 165.58 165.58 +0.21      
Total Volume and Open Interest 606,627 1,878,488 -80,121
Euro-Bobl(EUREX)
Jun19 190507 133.04 133.23 132.93 133.21 +0.22 404,568 1,294,805 -60,750
Sep19 190507 132.99 133.13 132.99 133.13 +0.23 1,294 9,668 +30
Dec19 190507 133.41 133.41 133.41 133.41 +0.05      
Total Volume and Open Interest 405,862 1,304,473 -60,720
Euro-Schatz(EUREX)
Jun19 190507 111.95 111.97 111.93 111.96 +0.03 201,469 1,734,223 -37,649
Sep19 190507 111.68 111.93 111.68 111.93 +0.03 2,841 13,046 -194
Dec19 190507 111.06 111.06 111.06 111.06 +0.02      
Total Volume and Open Interest 204,310 1,747,269 -37,843
3-Mth Euribor(EUREX)
Jun19 190507 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190507 100.310 100.310 100.310 100.310 -0.005 0 1,945 +0
Dec19 190507 100.315 100.315 100.315 100.315 unch 0 1,698 +0
Total Volume and Open Interest 0 9,246 +0
Long Gilt(LIFFE)
Jun19 190507 127~04 127~21 127~03 127~17 +0~20 206,707 645,884 +4,310
Sep19 190507 126~17 126~19 126~17 126~19 +0~19 5 1,548 -1
Total Volume and Open Interest 206,712 647,432 +4,309
3-Mth Short Sterling(LIFFE)
Jun19 190507 99.17 99.18 99.17 99.18 +0.01 138,702 475,466 +8,704
Sep19 190507 99.11 99.13 99.11 99.13 +0.01 178,700 579,201 +22,154
Dec19 190507 99.04 99.08 99.04 99.07 +0.02 203,680 666,362 +16,833
Mar20 190507 99.01 99.07 99.01 99.05 +0.03 170,871 386,776 +341
Jun20 190507 98.97 99.03 98.97 99.01 +0.04 133,843 416,280 -3,720
Sep20 190507 98.92 98.99 98.92 98.96 +0.04 136,885 330,460 +9,615
Total Volume and Open Interest 1,632,666 3,756,303 +73,862
3-Mth Euribor(LIFFE)
Jun19 190507 100.310 100.310 100.305 100.305 unch 20,270 523,146 -1,697
Sep19 190507 100.315 100.315 100.310 100.310 unch 18,000 643,140 +4,845
Dec19 190507 100.320 100.320 100.315 100.315 unch 51,230 674,801 +5,264
Total Volume and Open Interest 558,690 4,798,276 +35,427
3-Mth Aus T-Bills(SFE)
Jun19 190507 98.53 98.57 98.41 98.41 -0.12 15,128 179,817 +748
Sep19 190507 98.64 98.70 98.53 98.54 -0.10 18,734 324,959 +497
Dec19 190507 98.68 98.72 98.59 98.60 -0.08 16,644 319,181 +566
Mar20 190507 98.71 98.75 98.63 98.64 -0.08 17,216 253,413 +464
Jun20 190507 98.72 98.75 98.64 98.65 -0.08 6,797 184,931 +1,569
Sep20 190507 98.72 98.76 98.63 98.65 -0.07 7,353 123,574 +1,970
Dec20 190507 98.70 98.72 98.62 98.63 -0.07 4,314 81,743 +51
Mar21 190507 98.68 98.70 98.60 98.61 -0.07 1,421 41,095 +728
Jun21 190507 98.63 98.66 98.57 98.58 -0.07 131 3,655 +0
Sep21 190507 98.54 98.54 98.53 98.53 -0.07 0 1,352 +0
Total Volume and Open Interest 87,893 1,516,514 +6,748
10-Year Aus T-Bonds(SFE)
Jun19 190507 98.26 98.27 98.19 98.21 -0.04 136,400 1,273,837 +5,180
Sep19 190507 98.21 98.21 98.21 98.21 -0.04 0 401 +0
Total Volume and Open Interest 136,400 1,274,238 +5,180
3-Year Aus T-Bonds(SFE)
Jun19 190507 98.77 98.82 98.68 98.69 -0.07 118,070 1,351,634 -9,969
Sep19 190507 98.75 98.75 98.75 98.75 -0.08 0 200 +0
Total Volume and Open Interest 118,070 1,351,834 -9,969
Gold(CMX)
Jun19 190507 1282.4 1287.3 1279.1 1285.6 +1.8 280,323 291,355 -5,687
Aug19 190507 1288.8 1293.1 1285.1 1291.6 +1.8 8,821 77,625 +2,351
Oct19 190507 1294.6 1299.1 1291.6 1297.6 +1.8 164 4,562 -22
Dec19 190507 1300.7 1305.3 1297.2 1303.6 +1.8 1,934 41,779 +708
Feb20 190507 1307.8 1310.2 1303.2 1309.6 +1.8 256 13,120 -105
Apr20 190507 1315.1 1315.2 1314.8 1315.2 +1.7 10 7,104 -10
Jun20 190507 1320.9 1320.9 1320.9 1320.9 +1.8 20 2,672 +0
Aug20 190507 1326.1 1326.1 1326.1 1326.1 +1.8 2 100 +0
Oct20 190507 1330.9 1330.9 1330.9 1330.9 +1.8 0 9 +0
Dec20 190507 1335.8 1335.8 1335.8 1335.8 +1.8 0 1,252 +0
Feb21 190507 1340.4 1340.4 1340.4 1340.4 +1.8      
Total Volume and Open Interest 291,575 440,217 -2,775
Silver(CMX)
May19 190507 1485.0 1487.5 1475.0 1486.0 +0.3 242 671 -340
Jul19 190507 1491.0 1495.5 1481.0 1492.6 -0.1 84,554 152,559 -2,129
Sep19 190507 1500.0 1503.5 1489.5 1500.9 -0.1 1,646 15,913 +175
Dec19 190507 1512.5 1515.5 1502.0 1512.9 -0.5 1,323 24,801 -120
Mar20 190507 1520.0 1525.5 1514.5 1525.1 -0.9 275 2,805 -20
May20 190507 1533.0 1533.0 1533.0 1533.0 -1.4 278 1,433 +230
Jul20 190507 1540.9 1540.9 1540.9 1540.9 -1.4 179 674 +177
Total Volume and Open Interest 88,909 200,109 -2,193
Platinum(NYMEX)
Jul19 190507 878.5 887.5 870.0 873.4 -7.5 19,305 67,596 -1,464
Oct19 190507 881.4 891.5 875.4 878.8 -7.4 287 6,341 +59
Jan20 190507 894.0 894.0 883.7 883.7 -7.6 29 512 -2
Apr20 190507 887.2 888.6 886.2 888.6 -7.9 3 14 +0
Total Volume and Open Interest 19,626 74,491 -1,408
Palladium(NYMEX)
Jun19 190507 1329.90 1346.30 1308.30 1323.40 -4.70 4,738 16,600 -443
Sep19 190507 1338.10 1342.00 1308.80 1321.00 -4.60 1,221 3,574 +285
Dec19 190507 1307.90 1316.40 1307.90 1316.40 -3.40 215 1,465 +212
Total Volume and Open Interest 6,175 21,641 +54
Copper(CMX)
May19 190507 283.20 284.15 278.70 279.40 -4.30 1,071 4,023 -406
Jul19 190507 282.75 284.10 277.55 278.55 -4.40 80,316 138,889 -2,992
Sep19 190507 283.35 284.70 278.10 279.00 -4.65 11,001 41,958 -1,748
Dec19 190507 284.05 285.70 279.10 280.00 -4.75 8,281 41,575 -2,044
Mar20 190507 285.60 286.25 281.10 281.20 -4.65 1,409 9,583 +719
Total Volume and Open Interest 104,353 251,079 -6,013
E-mini DJIA Index(CBOT)
Jun19 190507 26220 26394 25751 25973 -432 169,687 79,381 +499
Sep19 190507 26278 26408 25768 25989 -431 101 520 +1
Dec19 190507 26066 26066 25797 26003 -432 6 27 +2
Mar20 190507 26035 26035 25948 26035 -432 0 2 +0
Total Volume and Open Interest 169,794 79,930 +502
S & P 500(CME)
Jun19 190507 2912.50 2930.10 2864.00 2890.80 -41.60 1,122 42,502 +26
Sep19 190507 2895.80 2895.80 2895.80 2895.80 -42.20 0 3 +1
Dec19 190507 2900.30 2900.30 2900.30 2900.30 -42.70 0 5 +0
Mar20 190507 2906.50 2906.50 2906.50 2906.50 -42.20      
Total Volume and Open Interest 1,122 42,510 +27
S & P 500 E-Mini(CME)
Jun19 190507 2911.75 2930.50 2862.50 2890.75 -41.75 1,295,606 2,598,862 -993
Sep19 190507 2918.00 2935.75 2867.75 2895.75 -42.25 4,037 46,480 +2,912
Dec19 190507 2935.00 2940.25 2872.50 2900.25 -42.75 433 11,246 +302
Mar20 190507 2934.00 2943.00 2883.00 2906.50 -42.25 32 3,782 +25
Total Volume and Open Interest 1,300,108 2,660,373 +2,246
NASDAQ 100 E-Mini(CME)
Jun19 190507 7744.75 7804.00 7581.25 7674.00 -129.50 454,088 216,798 +6,404
Sep19 190507 7771.50 7834.25 7612.75 7704.25 -130.00 494 1,535 +53
Dec19 190507 7808.00 7812.00 7647.00 7729.75 -130.25 19 38 +2
Total Volume and Open Interest 454,602 218,379 +6,459
S&P Midcap 400(CME) e-Mini
Jun19 190507 1974.00 1975.80 1927.20 1939.50 -39.80 12,097 67,133 +754
Sep19 190507 1944.40 1944.40 1933.20 1944.40 -38.20 0 112 +0
Dec19 190507 1948.40 1948.40 1947.20 1948.40 -38.10      
Total Volume and Open Interest 12,097 67,245 +754
Volatility Index(CBOE)
May19 190507 16.15 19.20 15.45 17.88 +2.35 91,399 171,103 -10,278
Jun19 190507 16.65 18.70 16.21 17.73 +1.40 58,922 151,941 +2,787
Jul19 190507 16.95 18.50 16.58 17.78 +1.05 14,560 42,729 +182
Aug19 190507 17.05 18.25 16.76 17.73 +0.85 11,686 26,459 +1,612
Total Volume and Open Interest 185,457 442,210 -4,853
S & P 600(CME)
Jun19 190507 971.30 971.30 971.30 971.30 -18.00      
Sep19 190507 971.90 971.90 971.90 971.90 -18.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190507 1605.60 1615.60 1572.50 1590.20 -27.30 128,366 431,991 +4,522
Sep19 190507 1618.10 1619.20 1577.40 1594.20 -27.70 17 352 +0
Dec19 190507 1596.60 1596.60 1596.60 1596.60 -27.00 0 1 +0
Total Volume and Open Interest 128,383 432,344 +4,522
Nikkei 225(CME)
Jun19 190507 22135 22170 21535 21675 -535 3,861 25,941 +100
Sep19 190507 21800 21800 21545 21650 -535 0 3 +0
Total Volume and Open Interest 3,861 25,944 +100
Nikkei 225(SGX)
Jun19 190507 22010 22230 21875 22060 +60 16,587 169,197 +840
Sep19 190507 22000 22000 22000 22000 +45 0 136 +0
Dec19 190507 21825 21825 21825 21825 +20 0 4,622 +0
Total Volume and Open Interest 16,587 192,480 +840
Nikkei 225 Mini(JPX)
Jun19 190507 22220 22350 21870 21940 -310 762,554 471,462 -1,598
Sep19 190507 22170 22295 21815 21890 -310 11,113 11,085 -215
Dec19 190507 22000 22120 21650 21710 -310 378 1,940 +39
Total Volume and Open Interest 809,862 549,545 -1,500
Nikkei 225(JPX)
Jun19 190507 22220 22350 21870 21940 -310 55,613 286,794 -2,722
Sep19 190507 22162 22290 21830 21890 -310 509 5,474 +0
Dec19 190507 21670 21710 21670 21710 -310 0 36,194 +100
Total Volume and Open Interest 56,125 404,677 -2,171
Nikkei 225(CME) Yen
Jun19 190507 22115 22150 21515 21650 -555 16,037 64,054 +1,047
Sep19 190507 21955 22000 21465 21590 -550 0 15 +0
Dec19 190507 21315 21315 21315 21315 -540      
Total Volume and Open Interest 16,037 64,183 +1,047
Nikkei 225(CME) e-Mini Yen
Jun19 190507 21850 21850 21530 21650 -560 5 4 -2
Sep19 190507 21590 21590 21590 21590 -550      
Dec19 190507 21320 21320 21320 21320 -540      
Total Volume and Open Interest 5 4 -2
CAC 40(EURONEXT)
May19 190507 5452.5 5473.0 5346.0 5377.0 -82.5 49,001 337,400 -12,345
Jun19 190507 5391.5 5401.0 5288.0 5312.0 -82.5 10,175 117,409 -71
Jul19 190507 5305.5 5305.5 5305.5 5305.5 -82.0      
Total Volume and Open Interest 59,176 518,319 -12,416
Hang Seng Index(HKFE)
May19 190507 28939 29242 28909 29106 +136 173,037 120,535 -1,034
Jun19 190507 28780 29106 28780 28977 +139 924 14,582 +197
Total Volume and Open Interest 174,311 148,492 -1,042
DAX(EUREX)
Jun19 190507 12281.5 12332.0 12038.5 12089.0 -219.0 88,888 137,016 +9,580
Sep19 190507 12268.0 12309.0 12031.0 12075.0 -219.0 153 869 +69
Dec19 190507 12061.5 12061.5 12061.5 12061.5 -219.0 0 35 +3
Total Volume and Open Interest 89,041 137,920 +9,652
Mini-DAX(EUREX)
Jun19 190507 12291.0 12332.0 12038.0 12089.0 -219.0 31,828 18,420 +1,101
Sep19 190507 12270.0 12312.0 12038.0 12075.0 -219.0 44 274 +7
Dec19 190507 12280.0 12289.0 12061.5 12061.5 -219.0 28 72 +1
Total Volume and Open Interest 31,900 18,766 +1,109
DJ EuroSTOXX 50(EUREX)
Jun19 190507 3405 3424 3335 3353 -67 591,087 4,486,159 +166,300
Sep19 190507 3404 3412 3324 3342 -67 475 39,174 +132
Dec19 190507 3379 3381 3322 3327 -66 1 187,097 +10
Total Volume and Open Interest 591,563 4,726,496 +166,442
Swiss Market Index(EUREX)
Jun19 190507 9610 9663 9486 9547 -60 28,345 182,766 +2,570
Sep19 190507 9579 9610 9505 9513 -61 48 659 +20
Dec19 190507 9501 9501 9480 9494 -60 3 27 +0
Total Volume and Open Interest 28,396 183,452 +2,590
FT-SE 100(EURONEXT)
Jun19 190507 7267.50 7326.50 7167.00 7206.00 -123.00 91,502 709,575 -393
Sep19 190507 7135.00 7135.00 7135.00 7135.00 -123.00 202 3,206 -126
Dec19 190507 7098.00 7098.00 7098.00 7098.00 -123.00 0 1,002 +0
Total Volume and Open Interest 91,704 713,783 -519
SPI 200(SFE)
Jun19 190507 6246.0 6318.0 6240.0 6281.0 +31.0 35,272 382,412 +2,212
Sep19 190507 6212.0 6212.0 6212.0 6212.0 +31.0 0 2,929 +0
Dec19 190507 6193.0 6193.0 6193.0 6193.0 +30.0 0 2,037 +0
Total Volume and Open Interest 35,275 387,903 +2,209
FTSE MIB(ISE)
Jun19 190507 21020.00 21130.00 20685.00 20788.00 -232.00 21,656 120,879 +1,963
Sep19 190507 20920.00 20990.00 20570.00 20656.00 -229.00 20 1,119 +10
Dec19 190507 20670.00 20670.00 20450.00 20521.00 -229.00 2 78 +1
Total Volume and Open Interest 21,678 122,077 +1,974
KOSPI 200(KFE)
Jun19 190507 281.40 281.80 281.00 281.80 -2.15 217,066 325,308 -49
Sep19 190507 281.55 282.30 281.45 282.30 -2.15 401 10,539 +206
Dec19 190507 281.00 281.75 281.00 281.75 -4.20 7 28,178 +204
Total Volume and Open Interest 217,474 389,737 +361
GSCI(CME)
May19 190507 435.00 436.90 432.55 435.10 -5.20 35 13,418 -27
Jun19 190507 434.00 435.90 431.70 434.25 -4.90 0 180 +0
Jul19 190507 435.25 435.25 434.80 435.25 -4.90      
Total Volume and Open Interest 35 13,598 -27
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