Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 08, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190508 819.25 820.25 812.75 814.25 -3.50 2,686 1,797 -457
Jul19 190508 830.75 835.00 824.75 827.25 -3.50 160,580 433,280 -2,797
Aug19 190508 837.50 841.25 831.25 833.50 -3.50 25,523 44,461 +1,697
Sep19 190508 842.50 846.50 837.00 839.25 -3.25 17,703 18,567 +933
Nov19 190508 853.00 856.75 847.75 850.50 -2.50 75,657 168,032 +4,944
Jan20 190508 864.75 868.00 859.25 862.25 -2.00 10,353 30,462 +1,083
Mar20 190508 873.50 877.00 869.25 872.25 -1.00 8,221 34,622 -83
May20 190508 885.75 887.50 880.00 882.50 -1.75 4,069 9,961 +620
Jul20 190508 896.00 899.00 891.50 894.00 -1.75 3,802 12,253 +638
Aug20 190508 897.75 898.00 896.50 896.50 -1.50 96 312 +28
Sep20 190508 895.25 895.25 895.25 895.25 -1.75 45 155 +26
Nov20 190508 899.25 903.00 895.50 898.00 -1.75 752 5,947 +63
Jan21 190508 906.75 906.75 906.75 906.75 -2.00 40 41 +15
Mar21 190508 915.00 915.00 912.25 912.25 -2.50 25 29 +7
Total Volume and Open Interest 309,575 760,104 +6,729
Soybean Meal(CBOT)
May19 190508 289.00 290.00 288.30 288.70 +0.30 1,363 1,011 -243
Jul19 190508 293.70 295.20 292.30 292.90 -0.30 67,630 242,005 -847
Aug19 190508 295.30 296.80 294.00 294.60 -0.20 13,406 36,828 +689
Sep19 190508 297.00 298.50 295.90 296.60 unch 10,734 30,594 +362
Oct19 190508 298.90 299.90 297.50 298.00 unch 3,138 23,773 +562
Dec19 190508 301.40 302.60 300.10 300.70 +0.10 31,035 78,659 +2,493
Jan20 190508 302.80 303.70 301.20 302.00 +0.30 4,963 17,454 +1,230
Mar20 190508 303.50 304.70 302.20 303.20 +0.90 6,029 22,311 +1,503
May20 190508 305.40 306.40 304.30 305.10 +1.10 3,057 13,565 +203
Jul20 190508 307.00 308.50 306.60 307.40 +1.50 3,466 6,297 +598
Total Volume and Open Interest 148,279 484,744 +7,957
Soybean Oil(CBOT)
May19 190508 26.76 26.76 26.47 26.71 -0.10 680 749 -427
Jul19 190508 27.06 27.20 26.70 27.00 -0.10 76,995 241,798 -3,578
Aug19 190508 27.21 27.35 26.84 27.14 -0.10 11,265 36,212 +270
Sep19 190508 27.37 27.47 26.99 27.29 -0.09 8,862 28,469 +899
Oct19 190508 27.50 27.61 27.15 27.42 -0.10 5,253 18,455 +1,847
Dec19 190508 27.82 27.94 27.46 27.75 -0.10 28,704 115,870 +1,442
Jan20 190508 28.07 28.18 27.69 27.98 -0.11 3,724 19,878 +215
Mar20 190508 28.38 28.48 28.00 28.27 -0.12 4,690 21,087 +306
May20 190508 28.78 28.83 28.37 28.63 -0.13 2,449 7,708 +536
Jul20 190508 29.20 29.20 28.76 29.01 -0.12 2,709 5,141 +820
Total Volume and Open Interest 148,605 501,831 +3,813
Canola(WCE)
May19 190508 437.6 437.6 437.6 437.6 +1.9 0 218 +0
Jul19 190508 437.9 444.9 437.0 437.5 -0.8 13,170 107,665 -2,642
Nov19 190508 452.1 458.7 450.7 451.4 unch 6,841 56,723 +5
Jan20 190508 457.5 465.1 456.8 457.6 -0.2 1,420 6,164 -3
Mar20 190508 464.0 471.0 463.4 463.4 -0.2 787 1,973 +234
Total Volume and Open Interest 22,978 173,975 -2,131
Corn(CBOT)
May19 190508 356.50 356.50 353.25 355.25 -2.75 1,710 1,396 -664
Jul19 190508 367.00 368.25 361.50 364.25 -2.25 236,700 856,241 -10,548
Sep19 190508 375.00 375.75 369.50 372.25 -1.75 61,667 235,309 +7,009
Dec19 190508 384.25 385.50 379.50 382.25 -1.50 104,679 324,746 +1,082
Mar20 190508 396.50 398.00 392.75 395.00 -1.50 22,345 93,481 +1,264
May20 190508 404.50 405.25 400.50 402.75 -1.50 6,375 16,781 +23
Jul20 190508 411.00 412.00 407.25 409.75 -1.50 12,377 47,747 +1,659
Sep20 190508 403.75 405.75 402.00 403.25 -2.00 865 7,215 +280
Dec20 190508 409.75 410.00 406.00 408.50 -1.25 8,599 35,301 +258
Mar21 190508 418.50 418.50 417.00 417.50 -1.25 75 876 +48
Total Volume and Open Interest 455,486 1,621,351 +431
Wheat(CBOT)
May19 190508 430.00 431.25 430.00 431.25 +0.75 33 127 -50
Jul19 190508 440.25 443.50 434.50 439.00 -0.50 46,124 281,314 +896
Sep19 190508 449.00 451.25 442.75 447.50 -0.50 11,107 85,269 +142
Dec19 190508 463.50 465.50 457.00 461.25 -1.25 7,015 72,580 +406
Mar20 190508 478.50 480.25 471.75 475.50 -2.25 3,406 20,647 +534
May20 190508 486.00 488.50 480.50 484.00 -2.25 1,142 6,203 +209
Total Volume and Open Interest 70,063 476,240 +2,439
Wheat(KCBT)
May19 190508 394.50 394.50 392.25 394.25 -0.50 25 164 -16
Jul19 190508 404.50 406.50 398.25 403.50 -0.50 19,400 205,287 -1,813
Sep19 190508 415.25 416.75 409.25 414.25 -0.75 5,740 59,493 +326
Dec19 190508 436.50 438.00 430.75 434.50 -1.50 4,134 44,272 -734
Mar20 190508 456.75 459.00 451.50 454.50 -2.50 1,504 11,879 +209
May20 190508 473.25 473.50 466.50 469.25 -2.50 747 4,387 +149
Jul20 190508 484.50 484.50 478.25 479.75 -3.50 282 5,382 -41
Total Volume and Open Interest 31,853 332,624 -1,922
Wheat(MGE)
May19 190508 508.25 508.25 508.25 508.25 -0.25      
Jul19 190508 521.75 522.75 516.25 520.50 -1.25 2,422 33,251 -294
Sep19 190508 528.25 530.25 525.50 529.00 -0.50 709 13,694 +132
Dec19 190508 541.75 543.50 538.25 542.00 -0.75 416 7,026 +26
Mar20 190508 555.75 556.75 551.75 555.50 -0.50 190 3,881 +6
May20 190508 565.00 565.00 563.00 563.75 -1.25 36 2,030 -2
Total Volume and Open Interest 3,850 60,861 -148
Oats(CBOT)
May19 190508 295.00 295.00 294.50 295.00 -0.25 9 10 -11
Jul19 190508 279.00 281.00 276.50 278.50 -0.25 877 4,742 -244
Sep19 190508 268.25 268.25 268.25 268.25 +1.25 44 188 -10
Dec19 190508 255.50 259.50 255.50 259.50 +1.75 92 1,082 +1
Total Volume and Open Interest 1,040 6,085 -254
Rough Rice(CBOT)
May19 190508 10.66 10.66 10.66 10.66 +0.01 100 121 +91
Jul19 190508 10.93 10.99 10.91 10.95 +0.01 425 7,495 +58
Sep19 190508 11.11 11.11 11.07 11.10 +0.02 13 137 -5
Nov19 190508 11.20 11.20 11.16 11.19 -0.04 40 75 +30
Total Volume and Open Interest 578 7,834 +174
Live Cattle(CME)
Jun19 190508 112.480 112.800 110.930 111.080 -1.205 42,871 136,721 -7,251
Aug19 190508 109.150 109.500 107.180 107.400 -1.680 28,918 111,750 -663
Oct19 190508 109.500 109.600 107.480 107.650 -1.800 14,067 84,573 -832
Dec19 190508 112.900 113.080 111.400 111.600 -1.285 9,173 39,363 +229
Feb20 190508 115.850 116.000 114.330 114.730 -1.120 3,446 11,476 +174
Apr20 190508 117.180 117.385 115.750 116.150 -1.150 1,360 5,101 -195
Total Volume and Open Interest 100,151 392,105 -8,369
Feeder Cattle(CME)
May19 190508 137.250 138.200 135.485 135.785 -1.515 2,260 4,782 -717
Aug19 190508 145.500 146.350 143.330 143.880 -1.720 9,268 26,221 -100
Sep19 190508 146.435 147.250 144.450 144.850 -1.635 3,850 7,115 -11
Oct19 190508 147.235 148.150 145.400 145.700 -1.500 2,405 6,140 -203
Nov19 190508 147.650 148.735 146.050 146.300 -1.350 896 2,623 +6
Jan20 190508 145.000 146.080 143.450 143.700 -1.400 559 2,034 +176
Mar20 190508 143.500 144.285 141.750 142.050 -1.700 136 478 +42
Total Volume and Open Interest 19,380 49,429 -807
Lean Hogs(CME)
May19 190508 82.930 83.730 82.700 83.580 +0.530 885 1,810 -352
Jun19 190508 89.250 90.400 87.580 88.550 -0.700 6,124 75,256 -813
Jul19 190508 92.035 92.980 90.500 90.750 -1.385 4,934 49,484 +1,704
Aug19 190508 94.285 95.135 92.930 93.350 -1.185 3,895 38,248 -437
Oct19 190508 86.035 86.730 84.150 84.730 -1.470 3,910 58,978 -375
Dec19 190508 81.535 82.000 79.150 79.850 -1.630 2,752 49,151 -176
Feb20 190508 84.680 85.135 82.300 83.150 -1.400 1,501 19,404 +96
Apr20 190508 86.500 86.930 84.330 85.050 -1.350 757 12,948 +92
Total Volume and Open Interest 25,371 313,430 -163
Class III Milk(CME)
May19 190508 16.43 16.48 16.39 16.41 -0.04 368 3,612 -31
Jun19 190508 16.60 16.60 16.38 16.43 -0.12 447 4,421 +90
Jul19 190508 16.71 16.71 16.47 16.51 -0.18 194 2,867 +56
Aug19 190508 16.99 17.00 16.78 16.81 -0.18 147 1,893 -2
Sep19 190508 17.13 17.15 16.96 17.00 -0.18 65 2,182 +7
Oct19 190508 17.08 17.08 16.93 16.96 -0.18 48 1,663 +9
Nov19 190508 16.86 16.86 16.77 16.80 -0.16 34 1,633 +4
Dec19 190508 16.57 16.59 16.49 16.51 -0.14 70 1,413 +11
Jan20 190508 16.32 16.32 16.18 16.24 -0.04 8 249 +2
Feb20 190508 16.25 16.31 16.20 16.20 -0.09 11 235 +3
Mar20 190508 16.25 16.25 16.15 16.15 -0.11 6 258 +0
Apr20 190508 16.33 16.33 16.33 16.33 unch 5 172 +2
May20 190508 16.42 16.42 16.41 16.42 unch 3 223 +0
Total Volume and Open Interest 1,410 21,256 +151
Cocoa(ICE)
May19 190508 2316 2316 2295 2295 +4 1 5 +0
Jul19 190508 2299 2331 2290 2305 +4 14,339 98,695 +139
Sep19 190508 2304 2332 2298 2307 unch 9,295 51,753 +846
Dec19 190508 2321 2345 2313 2322 +1 5,763 43,682 -360
Mar20 190508 2330 2354 2322 2332 +3 1,538 28,739 +102
May20 190508 2337 2355 2336 2338 +3 280 12,673 +14
Jul20 190508 2351 2351 2346 2346 +3 104 4,139 +6
Total Volume and Open Interest 31,766 247,408 +1,058
Coffee "C"(ICE)
May19 190508 87.60 87.60 87.20 87.20 +0.55 1 533 -1
Jul19 190508 88.40 89.75 87.95 88.55 +0.55 14,285 166,513 +1,010
Sep19 190508 90.55 92.00 90.35 90.85 +0.45 4,226 62,347 +746
Dec19 190508 94.45 95.50 93.85 94.35 +0.45 2,707 47,959 +209
Mar20 190508 97.95 98.95 97.40 97.85 +0.35 1,617 22,079 +215
May20 190508 100.50 101.25 99.80 100.15 +0.30 996 16,767 +504
Total Volume and Open Interest 25,277 335,349 +3,012
Orange Juice(ICE)
May19 190508 95.15 95.15 95.15 95.15 +3.90 6 10 +0
Jul19 190508 90.75 95.20 90.70 94.95 +4.05 1,014 16,862 -11
Sep19 190508 94.60 98.90 94.60 98.60 +3.90 133 2,103 +20
Nov19 190508 98.50 102.60 98.50 102.45 +3.95 78 1,472 +67
Jan20 190508 102.10 106.15 102.10 106.15 +3.95 3 467 +0
Mar20 190508 106.00 109.80 106.00 109.80 +3.85 3 306 +3
Total Volume and Open Interest 1,247 21,752 +89
Sugar #11(ICE)
Jul19 190508 12.00 12.00 11.64 11.65 -0.30 55,176 440,906 +5,200
Oct19 190508 12.28 12.29 12.01 12.02 -0.26 25,576 237,751 +2,722
Mar20 190508 13.29 13.29 13.03 13.04 -0.25 16,151 156,835 +3,337
May20 190508 13.47 13.47 13.20 13.21 -0.23 6,713 40,418 +2,122
Jul20 190508 13.53 13.55 13.35 13.37 -0.20 2,245 26,786 +68
Oct20 190508 13.72 13.74 13.56 13.58 -0.17 1,161 29,158 +280
Mar21 190508 14.25 14.29 14.10 14.11 -0.16 346 15,100 -34
May21 190508 14.25 14.27 14.13 14.14 -0.16 34 1,775 +13
Total Volume and Open Interest 107,437 951,987 +13,719
London Cocoa(LCE)
May19 190508 1879 1901 1876 1877 -10 4,828 24,470 -4,080
Jul19 190508 1729 1748 1717 1719 -17 13,443 60,229 +1,682
Sep19 190508 1700 1720 1697 1700 -4 8,475 43,177 -100
Dec19 190508 1693 1710 1690 1693 -1 5,181 63,142 +322
Mar20 190508 1690 1709 1690 1692 -1 2,993 47,305 +522
May20 190508 1692 1710 1692 1693 -1 1,341 20,343 -12
Jul20 190508 1697 1713 1697 1698 -1 816 12,290 +254
Total Volume and Open Interest 37,280 284,811 -1,293
London Sugar(LCE)
Aug19 190508 327.90 327.90 321.00 321.70 -6.60 6,503 54,502 +191
Oct19 190508 332.20 332.50 326.10 326.60 -6.00 1,627 21,134 +148
Dec19 190508 340.90 341.20 334.90 335.30 -6.10 873 12,569 -58
Mar20 190508 350.40 350.40 344.50 344.90 -6.10 642 7,858 +74
May20 190508 358.50 359.00 354.00 354.10 -5.30 125 1,676 +9
Total Volume and Open Interest 9,880 99,136 +459
Cotton(ICE)
May19 190508 72.00 72.00 71.45 71.45 -0.83 2 193 +2
Jul19 190508 73.15 73.69 71.90 72.31 -0.87 31,814 105,455 +935
Oct19 190508 72.46 73.04 72.30 72.52 +0.15 5 43 +0
Dec19 190508 72.63 73.10 72.01 72.42 -0.21 14,792 95,426 +563
Mar20 190508 73.32 73.66 72.80 73.23 -0.04 893 11,689 +108
May20 190508 73.47 73.48 73.09 73.44 +0.08 82 942 +21
Total Volume and Open Interest 47,906 221,696 +1,808
Lumber(CME)
May19 190508 331.9 344.1 329.0 337.0 +4.2 52 235 -36
Jul19 190508 339.9 356.8 337.0 346.1 +4.3 229 2,671 +30
Sep19 190508 341.2 360.9 341.0 349.6 +3.7 43 816 +2
Nov19 190508 350.5 350.5 350.5 350.5 +3.7 2 36 +1
Total Volume and Open Interest 326 3,761 -3
Crude Oil(NYM)
Jun19 190508 61.44 62.37 61.07 62.12 +0.72 768,810 384,049 -10,603
Jul19 190508 61.58 62.47 61.17 62.22 +0.71 101,993 231,855 +2,935
Aug19 190508 61.55 62.51 61.22 62.25 +0.71 46,445 168,000 +1,671
Sep19 190508 61.53 62.50 61.17 62.19 +0.72 37,457 186,605 +4,869
Oct19 190508 61.57 62.25 61.01 62.04 +0.74 17,923 119,851 +3,543
Nov19 190508 61.20 62.01 60.82 61.82 +0.76 7,534 98,839 +691
Dec19 190508 60.76 61.73 60.50 61.55 +0.76 38,265 229,740 -879
Jan20 190508 60.42 61.36 60.23 61.24 +0.76 4,638 63,275 -390
Feb20 190508 60.25 61.00 59.98 60.91 +0.76 4,619 41,588 +1,456
Mar20 190508 60.12 60.69 59.56 60.55 +0.73 7,560 43,469 -84
Apr20 190508 59.45 60.26 59.25 60.20 +0.73 2,135 27,985 +765
May20 190508 59.30 59.93 58.94 59.86 +0.72 1,647 28,846 -230
Jun20 190508 58.93 59.65 58.60 59.55 +0.71 14,929 100,189 +914
Jul20 190508 58.55 59.24 58.39 59.20 +0.70 2,843 29,909 +758
Aug20 190508 58.87 58.87 58.87 58.87 +0.70 1,086 16,610 +210
Sep20 190508 57.79 58.59 57.79 58.55 +0.69 1,511 31,912 +179
Total Volume and Open Interest 1,082,413 2,146,575 +6,900
e-miNY Crude Oil(NYM)
Jun19 190508 61.475 62.375 61.075 62.125 +0.725 20,178 2,071 +324
Jul19 190508 61.675 62.450 61.150 62.225 +0.725 572 477 +11
Aug19 190508 61.775 62.500 61.400 62.250 +0.700 66 138 +23
Sep19 190508 61.900 62.400 61.600 62.200 +0.725 132 165 -38
Oct19 190508 62.050 62.050 61.225 62.050 +0.750 124 149 -38
Nov19 190508 61.050 61.975 61.050 61.825 +0.775 8 72 +2
Dec19 190508 60.650 61.550 60.650 61.550 +0.750 22 180 -4
Jan20 190508 61.250 61.250 61.250 61.250 +0.775 0 55 +0
Feb20 190508 60.900 60.900 60.100 60.900 +0.750 2 22 +0
Mar20 190508 60.000 60.550 59.750 60.550 +0.725 2 45 +0
Total Volume and Open Interest 21,118 3,442 +280
NY Harbor ULSD(NYM)
Jun19 190508 203.64 206.88 202.80 205.62 +1.86 67,267 113,089 -5,270
Jul19 190508 203.70 206.96 202.97 205.73 +1.78 26,723 76,405 +5,286
Aug19 190508 204.58 207.37 203.38 206.19 +1.76 12,287 30,850 +274
Sep19 190508 205.66 208.10 204.16 206.98 +1.72 9,167 30,695 +235
Oct19 190508 206.86 208.59 205.15 207.77 +1.70 6,374 23,174 +220
Nov19 190508 207.58 209.43 205.96 208.49 +1.73 4,164 15,617 +241
Dec19 190508 207.40 209.91 206.14 208.99 +1.74 8,511 40,413 +1,233
Jan20 190508 206.80 210.15 206.68 209.31 +1.74 1,167 12,751 +244
Feb20 190508 207.25 209.59 206.56 208.90 +1.73 525 9,631 -64
Mar20 190508 205.72 208.48 205.20 207.84 +1.69 431 6,901 +20
Apr20 190508 205.42 206.44 205.42 206.25 +1.63 253 3,795 +7
May20 190508 203.19 205.13 203.06 205.13 +1.58 152 2,390 -7
Jun20 190508 201.97 205.03 201.94 204.29 +1.50 1,510 16,251 +207
Jul20 190508 203.85 203.85 203.85 203.85 +1.51 22 1,125 +1
Total Volume and Open Interest 138,958 400,480 +2,723
RBOB Gasoline(NYM)
Jun19 190508 194.93 197.75 192.64 197.50 +2.63 91,417 129,289 -3,988
Jul19 190508 192.36 194.51 190.09 194.32 +2.25 72,837 97,865 +2,515
Aug19 190508 189.78 191.56 187.51 191.43 +2.12 34,337 43,688 +553
Sep19 190508 186.97 188.52 184.74 188.40 +2.00 21,340 40,988 -3,653
Oct19 190508 173.00 174.39 170.98 174.38 +1.95 8,345 30,474 +211
Nov19 190508 169.63 171.08 167.85 171.07 +1.89 4,007 15,605 +247
Dec19 190508 166.92 168.94 165.56 168.75 +1.88 5,548 25,043 -532
Jan20 190508 166.87 168.10 164.95 167.93 +1.85 1,880 11,968 +439
Feb20 190508 165.59 168.17 165.21 168.15 +1.85 1,008 3,561 +25
Mar20 190508 166.72 169.37 166.40 169.28 +1.87 666 3,031 -4
Total Volume and Open Interest 241,519 407,425 -4,164
e-miNY RBOB Gasoline(NYM)
Jun19 190508 197.50 197.50 197.50 197.50 +2.63 0 2 +0
Jul19 190508 194.32 194.32 194.32 194.32 +2.25      
Aug19 190508 191.43 191.43 191.43 191.43 +2.12      
Sep19 190508 188.40 188.40 188.40 188.40 +2.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun19 190508 2.542 2.615 2.536 2.610 +0.073 95,205 295,892 -1,004
Jul19 190508 2.577 2.652 2.572 2.646 +0.073 41,503 185,008 +4,463
Aug19 190508 2.597 2.670 2.593 2.666 +0.073 13,950 68,993 -1,253
Sep19 190508 2.599 2.667 2.591 2.663 +0.072 12,444 156,051 +1,223
Oct19 190508 2.631 2.698 2.624 2.693 +0.069 15,262 114,472 +926
Nov19 190508 2.707 2.772 2.700 2.768 +0.067 10,325 70,109 +2,491
Dec19 190508 2.874 2.932 2.867 2.929 +0.064 8,683 86,934 +4,498
Jan20 190508 2.960 3.018 2.954 3.016 +0.063 11,221 61,556 +1,368
Feb20 190508 2.932 2.972 2.932 2.970 +0.059 1,297 21,285 -4
Mar20 190508 2.804 2.845 2.801 2.842 +0.043 3,852 34,257 +211
Apr20 190508 2.570 2.595 2.567 2.592 +0.030 4,350 41,755 +151
May20 190508 2.544 2.568 2.538 2.553 +0.024 729 25,461 -33
Jun20 190508 2.578 2.586 2.575 2.584 +0.024 391 13,641 +73
Jul20 190508 2.609 2.619 2.608 2.617 +0.024 899 11,584 +264
Aug20 190508 2.617 2.627 2.617 2.625 +0.023 250 10,083 -57
Sep20 190508 2.606 2.611 2.601 2.610 +0.022 278 10,587 -134
Total Volume and Open Interest 223,080 1,283,333 +13,799
Brent Crude Oil(ICE)
Jul19 190508 69.88 70.70 69.33 70.37 +0.49 227,024 488,274 -2,484
Aug19 190508 69.19 69.92 68.60 69.62 +0.55 89,431 208,401 +1,013
Sep19 190508 68.44 69.29 68.02 69.02 +0.60 55,566 220,334 +856
Oct19 190508 67.90 68.79 67.54 68.53 +0.64 25,583 129,764 +1,063
Nov19 190508 67.49 68.38 67.17 68.16 +0.68 22,633 148,878 -728
Dec19 190508 67.12 68.03 66.82 67.81 +0.70 57,740 261,690 -876
Jan20 190508 67.00 67.66 66.51 67.49 +0.72 4,840 60,702 -120
Feb20 190508 66.78 67.30 66.24 67.19 +0.74 3,233 51,786 -226
Mar20 190508 66.48 67.08 65.99 66.91 +0.75 4,476 42,323 -566
Apr20 190508 65.70 66.71 65.70 66.65 +0.76 1,053 28,440 +28
May20 190508 65.55 66.38 65.55 66.38 +0.77 1,277 23,887 -167
Jun20 190508 65.61 66.18 65.15 66.08 +0.76 7,802 106,243 -177
Jul20 190508 65.82 65.82 65.82 65.82 +0.76 229 18,893 +97
Aug20 190508 65.54 65.54 65.54 65.54 +0.76 168 19,819 +24
Total Volume and Open Interest 523,561 2,200,066 -1,348
Gas Oil(ICE)
May19 190508 632.00 641.00 629.50 639.25 +5.00 17,303 39,518 -5,436
Jun19 190508 629.25 638.00 625.75 636.75 +6.25 75,081 158,242 -2,398
Jul19 190508 626.00 635.00 622.75 633.75 +5.50 46,737 128,758 +6,434
Aug19 190508 627.25 636.00 623.75 634.75 +5.25 23,684 73,040 +2,949
Sep19 190508 631.75 638.00 626.00 637.00 +5.00 19,560 79,746 +3,405
Oct19 190508 632.25 640.50 628.75 639.50 +5.00 21,444 67,126 +1,376
Nov19 190508 633.00 639.50 628.00 638.50 +5.00 10,604 37,582 +887
Dec19 190508 629.25 637.75 626.25 636.75 +5.25 25,325 110,841 -1,541
Jan20 190508 630.50 636.50 625.50 635.75 +5.00 1,716 29,934 -14
Feb20 190508 629.25 634.50 624.75 634.25 +4.75 941 24,605 +142
Total Volume and Open Interest 248,713 942,019 +5,484
Ethanol(CBOT)
Jun19 190508 1.332 1.333 1.316 1.324 -0.008 186 1,080 -10
Jul19 190508 1.332 1.341 1.327 1.335 -0.007 92 381 -1
Aug19 190508 1.345 1.347 1.345 1.347 unch 36 52 +26
Sep19 190508 1.348 1.348 1.348 1.348 unch 0 16 +0
Oct19 190508 1.346 1.346 1.346 1.346 unch 0 7 +0
Nov19 190508 1.346 1.346 1.346 1.346 unch      
Dec19 190508 1.372 1.372 1.372 1.372 unch 0 20 +0
Jan20 190508 1.372 1.372 1.372 1.372 unch      
Total Volume and Open Interest 314 1,556 +15
WTI Crude Oil(ICE)
Jun19 190508 61.57 62.37 61.08 62.12 +0.72 28,282 87,256 +46
Jul19 190508 61.69 62.47 61.21 62.22 +0.71 37,687 71,026 +2,837
Aug19 190508 61.80 62.50 61.27 62.25 +0.71 25,843 45,296 +1,598
Sep19 190508 61.85 62.43 61.21 62.19 +0.72 18,108 51,687 +94
Oct19 190508 61.86 62.22 61.10 62.04 +0.74 6,777 31,832 +681
Nov19 190508 61.51 61.93 61.04 61.82 +0.76 3,036 21,237 -11
Dec19 190508 60.76 61.70 60.63 61.55 +0.76 11,550 110,597 -1,130
Jan20 190508 60.87 61.24 60.45 61.24 +0.76 615 9,208 +10
Feb20 190508 60.91 60.91 60.91 60.91 +0.76 788 8,968 +512
Mar20 190508 60.55 60.55 60.55 60.55 +0.73 277 13,017 -3
Apr20 190508 60.20 60.20 60.20 60.20 +0.73 148 4,906 -12
May20 190508 59.86 59.86 59.86 59.86 +0.72 175 3,594 +28
Jun20 190508 58.77 59.57 58.77 59.55 +0.71 1,591 46,579 -18
Jul20 190508 59.20 59.20 59.20 59.20 +0.70 143 4,597 +89
Aug20 190508 58.87 58.87 58.87 58.87 +0.70 60 4,874 +24
Sep20 190508 58.55 58.55 58.55 58.55 +0.69 22 6,611 -10
Total Volume and Open Interest 139,976 633,336 +5,598
US Dollar Index(ICE)
Jun19 190508 97.345 97.440 97.180 97.387 -0.013 9,238 56,995 -62
Sep19 190508 96.710 96.853 96.670 96.853 -0.012 63 1,420 +0
Dec19 190508 96.250 96.342 96.250 96.342 -0.013 4 486 +4
Total Volume and Open Interest 9,305 58,960 -58
Australian Dollar(CME)
Jun19 190508 70.17 70.33 69.92 69.95 -0.15 93,077 163,600 +2,224
Sep19 190508 70.35 70.47 70.06 70.10 -0.15 328 1,425 +81
Dec19 190508 70.32 70.45 70.26 70.26 -0.15 49 191 +0
Total Volume and Open Interest 94,032 165,914 +2,273
British Pound(CME)
Jun19 190508 131.01 131.06 130.13 130.30 -0.61 72,288 153,054 -5,048
Sep19 190508 131.64 131.64 130.70 130.88 -0.61 25 1,357 +11
Dec19 190508 131.41 131.41 131.41 131.41 -0.61 1 472 +0
Total Volume and Open Interest 73,102 156,518 -5,213
Canadian Dollar(CME)
Jun19 190508 74.30 74.45 74.22 74.28 +0.02 65,375 143,364 -1,611
Sep19 190508 74.51 74.54 74.38 74.43 +0.02 292 4,544 +196
Dec19 190508 74.60 74.68 74.57 74.57 +0.01 86 2,454 -5
Mar20 190508 74.71 74.71 74.71 74.71 +0.01 12 446 +12
Total Volume and Open Interest 67,369 151,448 -1,206
Japanese Yen(CME)
Jun19 190508 90.99 91.27 90.96 91.09 +0.11 130,301 196,566 -2,709
Sep19 190508 91.69 91.90 91.67 91.74 +0.10 388 851 +19
Dec19 190508 92.50 92.50 92.38 92.39 +0.11 4 304 +3
Total Volume and Open Interest 132,024 199,500 -2,685
Swiss Franc(CME)
Jun19 190508 98.48 98.70 98.31 98.38 -0.07 19,476 100,959 +1,442
Sep19 190508 99.38 99.53 99.17 99.22 -0.07 5 89 +4
Dec19 190508 100.06 100.31 100.06 100.06 -0.07 0 23 +0
Total Volume and Open Interest 19,481 101,087 +1,446
EuroFX(CME)
Jun19 190508 112.31 112.51 112.20 112.29 +0.09 121,218 495,302 -9
Sep19 190508 113.19 113.35 113.07 113.14 +0.08 479 13,568 +287
Dec19 190508 114.05 114.06 113.95 113.98 +0.08 48 2,646 +0
Total Volume and Open Interest 123,162 514,651 +383
Mexican Peso(CME)
May19 190508 522.75 522.75 522.75 522.75 -1.50      
Jun19 190508 521.88 522.75 519.38 519.88 -1.38 54,186 265,058 +4,911
Total Volume and Open Interest 54,188 265,217 +4,913
Brazilian Real(CME)
Jun19 190508 252.10 254.10 250.90 253.90 +3.15 2,178 37,142 +761
Jul19 190508 250.50 253.50 250.45 253.30 +3.10 7 276 +2
Aug19 190508 252.75 252.75 252.75 252.75 +3.20      
Sep19 190508 252.10 252.10 252.10 252.10 +3.20 5 4 +4
Total Volume and Open Interest 2,190 37,422 +767
30-Year T-Bonds(CBOT)
Jun19 190508 148~200 149~060 148~010 148~070 -0~170 288,151 964,778 +17,327
Sep19 190508 147~280 148~160 147~140 147~180 -0~170 594 12,380 +193
Dec19 190508 146~250 146~250 146~250 146~250 -0~170 0 2 +0
Total Volume and Open Interest 288,745 977,160 +17,520
10-Year T-Notes(CBOT)
Jun19 190508 123~295 124~060 123~210 123~240 -0~085 1,421,616 3,912,213 +29,044
Sep19 190508 124~040 124~135 123~290 123~315 -0~090 12,453 60,561 +2,986
Dec19 190508 123~315 123~315 123~315 123~315 -0~090      
Total Volume and Open Interest 1,434,069 3,972,774 +32,030
5-Year T-Notes(CBOT)
Jun19 190508 115~214 115~262 115~164 115~184 -0~044 790,927 4,561,306 +1,420
Sep19 190508 115~242 115~300 115~200 115~216 -0~046 35,547 238,255 +4,189
Dec19 190508 115~216 115~216 115~216 115~216 -0~046      
Total Volume and Open Interest 826,474 4,799,561 +5,609
2 Year T-Notes(CBOT)
Jun19 190508 106~143 106~165 106~133 106~141 -0~006 397,716 3,738,612 -3,996
Sep19 190508 106~202 106~225 106~192 106~200 -0~007 37,493 415,909 +19,768
Dec19 190508 106~200 106~200 106~200 106~200 -0~007      
Total Volume and Open Interest 435,209 4,154,521 +15,772
Eurodollars(CME)
Jun19 190508 97.460 97.475 97.455 97.460 unch 143,950 1,258,080 -13,759
Sep19 190508 97.525 97.545 97.510 97.520 -0.010 273,148 1,454,880 +16,887
Dec19 190508 97.545 97.570 97.530 97.540 -0.010 266,223 1,686,167 +4,371
Mar20 190508 97.655 97.690 97.635 97.650 -0.015 253,014 1,218,080 +2,756
Jun20 190508 97.740 97.785 97.720 97.730 -0.020 240,335 1,120,087 -2,024
Sep20 190508 97.810 97.855 97.785 97.795 -0.030 208,218 1,012,684 +3,289
Dec20 190508 97.830 97.870 97.795 97.810 -0.035 223,959 1,126,369 -8,383
Mar21 190508 97.870 97.905 97.830 97.845 -0.035 103,607 702,734 -2,883
Jun21 190508 97.860 97.900 97.825 97.835 -0.040 100,463 599,346 +10,443
Sep21 190508 97.860 97.895 97.820 97.830 -0.040 100,592 503,290 +4,604
Dec21 190508 97.840 97.870 97.800 97.810 -0.040 72,898 542,263 +3,419
Mar22 190508 97.830 97.860 97.785 97.800 -0.035 51,349 414,632 +5,950
Jun22 190508 97.800 97.830 97.760 97.770 -0.040 44,159 294,880 +1,738
Sep22 190508 97.775 97.805 97.735 97.745 -0.040 32,042 204,227 -167
Dec22 190508 97.750 97.775 97.710 97.715 -0.040 30,498 179,375 +2,042
Mar23 190508 97.720 97.750 97.680 97.690 -0.040 18,954 104,980 +1,798
Jun23 190508 97.690 97.715 97.650 97.655 -0.040 21,226 84,337 +5,264
Sep23 190508 97.655 97.680 97.615 97.620 -0.040 12,786 85,023 +217
Total Volume and Open Interest 2,253,799 13,114,709 +38,896
Ultra T-Bond(CBOT)
Jun19 190508 166~17 167~10 165~16 165~28 -0~25 105,941 1,167,636 +12,811
Sep19 190508 167~16 167~28 166~01 166~16 -0~25 3,207 52,353 +1,503
Dec19 190508 166~28 166~28 166~28 166~28 -0~25      
Total Volume and Open Interest 109,148 1,219,989 +14,314
Ultra 10-Yr T-Note(CBOT)
Jun19 190508 132~105 132~225 131~310 132~025 -0~115 178,329 744,759 -3,981
Sep19 190508 132~215 133~080 132~210 132~215 -0~115 0 1 +0
Dec19 190508 132~215 132~215 132~215 132~215 -0~115      
Total Volume and Open Interest 178,329 744,760 -3,981
30 Day Federal Funds(CBOT)
May19 190508 97.607 97.607 97.603 97.605 unch 19,546 250,657 +4,050
Jun19 190508 97.620 97.625 97.615 97.615 -0.005 22,671 176,367 +73
Jul19 190508 97.630 97.640 97.625 97.625 -0.010 47,003 276,658 -10,634
Aug19 190508 97.655 97.660 97.645 97.645 -0.010 21,856 232,560 -730
Sep19 190508 97.675 97.685 97.665 97.665 -0.015 15,793 60,755 +2,962
Oct19 190508 97.705 97.720 97.695 97.700 -0.015 29,389 239,766 -5,300
Total Volume and Open Interest 210,562 1,944,057 -4,639
Japanese Govt Bonds(SGX)
Jun19 190508 152.77 152.88 152.74 152.78 -0.03 70 16,758 +21
Sep19 190508 152.77 152.77 152.77 152.77 -0.03      
Dec19 190508 152.77 152.77 152.77 152.77 -0.03      
Total Volume and Open Interest 70 16,758 +21
Euro-Buxl(EUREX)
Jun19 190508 190.28 191.58 189.96 190.82 +0.66 18,958 242,257 +7,193
Sep19 190508 189.24 189.32 189.24 189.32 +0.66 0 3,787 +1
Dec19 190508 188.32 188.32 188.32 188.32 +0.66      
Total Volume and Open Interest 18,958 246,044 +7,194
Euro-Bund(EUREX)
Jun19 190508 166.06 166.47 165.92 166.20 +0.12 324,793 1,943,100 +132,136
Sep19 190508 168.25 168.69 168.13 168.40 +0.13 814 77,093 +9,569
Dec19 190508 165.42 166.13 165.42 165.75 +0.17 0 1 +1
Total Volume and Open Interest 325,607 2,020,194 +141,706
Euro-Bobl(EUREX)
Jun19 190508 133.18 133.32 133.12 133.24 +0.03 186,770 1,363,119 +68,314
Sep19 190508 133.20 133.25 133.16 133.16 +0.03 57 11,310 +1,642
Dec19 190508 133.44 133.44 133.44 133.44 +0.03      
Total Volume and Open Interest 186,827 1,374,429 +69,956
Euro-Schatz(EUREX)
Jun19 190508 111.96 112.00 111.95 111.99 +0.03 91,493 1,783,257 +49,034
Sep19 190508 111.96 111.96 111.96 111.96 +0.03 323 15,584 +2,538
Dec19 190508 111.08 111.08 111.08 111.08 +0.03      
Total Volume and Open Interest 91,816 1,798,841 +51,572
3-Mth Euribor(EUREX)
Jun19 190508 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190508 100.315 100.315 100.315 100.315 +0.005 0 1,945 +0
Dec19 190508 100.320 100.320 100.315 100.315 unch 0 1,698 +0
Total Volume and Open Interest 0 9,246 +0
Long Gilt(LIFFE)
Jun19 190508 127~19 128~11 127~18 127~28 +0~11 158,689 646,428 +544
Sep19 190508 126~30 126~30 126~30 126~30 +0~11 16 1,564 +16
Total Volume and Open Interest 158,705 647,992 +560
3-Mth Short Sterling(LIFFE)
Jun19 190508 99.18 99.18 99.18 99.18 unch 94,667 473,669 -1,797
Sep19 190508 99.13 99.15 99.12 99.14 +0.02 125,913 601,178 +21,977
Dec19 190508 99.07 99.11 99.07 99.09 +0.02 94,278 687,842 +21,480
Mar20 190508 99.06 99.09 99.04 99.07 +0.02 61,357 392,241 +5,465
Jun20 190508 99.02 99.06 99.01 99.04 +0.03 63,892 414,687 -1,593
Sep20 190508 98.97 99.02 98.96 99.00 +0.03 60,458 325,250 -5,210
Total Volume and Open Interest 892,337 3,791,178 +34,875
3-Mth Euribor(LIFFE)
Jun19 190508 100.305 100.310 100.305 100.305 unch 11,408 523,496 +350
Sep19 190508 100.310 100.315 100.310 100.310 unch 11,632 639,715 -3,425
Dec19 190508 100.320 100.320 100.315 100.320 +0.005 20,329 672,291 -2,510
Total Volume and Open Interest 244,214 4,786,079 -12,197
3-Mth Aus T-Bills(SFE)
Jun19 190508 98.40 98.43 98.39 98.42 +0.01 21,213 176,254 -3,563
Sep19 190508 98.54 98.58 98.54 98.57 +0.03 34,392 322,999 -1,960
Dec19 190508 98.59 98.64 98.59 98.63 +0.03 21,655 318,845 -336
Mar20 190508 98.63 98.68 98.63 98.67 +0.03 18,599 254,697 +1,284
Jun20 190508 98.65 98.69 98.65 98.69 +0.04 17,617 186,184 +1,253
Sep20 190508 98.64 98.69 98.64 98.68 +0.03 15,072 126,628 +3,054
Dec20 190508 98.63 98.67 98.63 98.67 +0.04 10,827 84,191 +2,448
Mar21 190508 98.60 98.65 98.60 98.65 +0.04 3,197 41,875 +780
Jun21 190508 98.59 98.61 98.59 98.61 +0.03 1,671 5,138 +1,483
Sep21 190508 98.57 98.57 98.57 98.57 +0.04 0 1,352 +0
Total Volume and Open Interest 144,245 1,520,955 +4,441
10-Year Aus T-Bonds(SFE)
Jun19 190508 98.21 98.27 98.20 98.26 +0.05 131,987 1,267,105 -6,732
Sep19 190508 98.26 98.26 98.26 98.26 +0.05 0 401 +0
Total Volume and Open Interest 131,987 1,267,506 -6,732
3-Year Aus T-Bonds(SFE)
Jun19 190508 98.69 98.75 98.69 98.73 +0.04 183,018 1,377,128 +25,494
Sep19 190508 98.79 98.79 98.79 98.79 +0.04 1 201 +1
Total Volume and Open Interest 183,019 1,377,329 +25,495
Gold(CMX)
Jun19 190508 1285.6 1292.8 1280.2 1281.4 -4.2 244,342 288,933 -2,422
Aug19 190508 1291.5 1298.7 1286.4 1287.4 -4.2 10,346 82,156 +4,531
Oct19 190508 1299.3 1302.4 1293.3 1293.4 -4.2 267 4,482 -80
Dec19 190508 1303.5 1310.2 1298.4 1299.5 -4.1 2,342 42,008 +229
Feb20 190508 1315.7 1315.7 1305.3 1305.6 -4.0 115 13,117 -3
Apr20 190508 1313.5 1313.5 1310.9 1310.9 -4.3 30 7,114 +10
Jun20 190508 1321.2 1321.2 1316.0 1316.5 -4.4 12 2,683 +11
Aug20 190508 1321.7 1321.7 1321.7 1321.7 -4.4 0 100 +0
Oct20 190508 1326.5 1326.5 1326.5 1326.5 -4.4 0 9 +0
Dec20 190508 1338.0 1338.0 1331.4 1331.4 -4.4 0 1,252 +0
Feb21 190508 1336.0 1336.0 1336.0 1336.0 -4.4      
Total Volume and Open Interest 257,497 442,488 +2,271
Silver(CMX)
May19 190508 1489.0 1491.5 1478.5 1479.2 -6.8 82 621 -50
Jul19 190508 1492.0 1499.0 1483.5 1486.2 -6.4 64,546 152,542 -17
Sep19 190508 1501.0 1506.5 1492.5 1494.4 -6.5 1,170 16,138 +225
Dec19 190508 1515.5 1517.0 1503.5 1505.9 -7.0 970 24,548 -253
Mar20 190508 1526.5 1529.0 1516.0 1517.5 -7.6 191 2,799 -6
May20 190508 1525.4 1525.4 1525.4 1525.4 -7.6 175 1,607 +174
Jul20 190508 1533.3 1533.3 1533.3 1533.3 -7.6 4 676 +2
Total Volume and Open Interest 67,340 200,172 +63
Platinum(NYMEX)
Jul19 190508 872.7 879.1 863.0 864.4 -9.0 16,728 67,457 -139
Oct19 190508 879.0 883.4 869.6 869.8 -9.0 247 6,392 +51
Jan20 190508 885.0 885.0 874.5 875.2 -8.5 18 518 +6
Apr20 190508 879.7 879.7 879.7 879.7 -8.9 0 14 +0
Total Volume and Open Interest 16,999 74,407 -84
Palladium(NYMEX)
Jun19 190508 1322.30 1332.00 1305.30 1306.40 -17.00 3,354 16,363 -237
Sep19 190508 1320.00 1327.50 1303.30 1304.20 -16.80 157 3,615 +41
Dec19 190508 1301.00 1304.10 1298.70 1298.70 -17.70 3 1,464 -1
Total Volume and Open Interest 3,514 21,444 -197
Copper(CMX)
May19 190508 279.90 281.50 277.20 278.55 -0.85 538 3,783 -240
Jul19 190508 278.75 281.00 276.00 277.45 -1.10 89,108 136,273 -2,616
Sep19 190508 279.15 281.40 276.60 277.85 -1.15 4,110 42,138 +180
Dec19 190508 281.00 282.40 277.65 278.75 -1.25 4,173 40,624 -951
Mar20 190508 281.35 281.50 278.85 279.75 -1.45 1,337 10,119 +536
Total Volume and Open Interest 100,129 248,075 -3,004
E-mini DJIA Index(CBOT)
Jun19 190508 25947 26079 25799 26014 +41 282,576 82,603 +3,222
Sep19 190508 25940 26081 25822 26027 +38 534 574 +54
Dec19 190508 25989 26084 25847 26045 +42 8 26 -1
Mar20 190508 26087 26087 25950 26075 +40 0 2 +0
Total Volume and Open Interest 283,118 83,205 +3,275
S & P 500(CME)
Jun19 190508 2890.10 2899.00 2869.40 2887.20 -3.60 2,891 41,387 -1,115
Sep19 190508 2892.30 2892.30 2892.30 2892.30 -3.50 0 2 -1
Dec19 190508 2896.50 2896.50 2896.50 2896.50 -3.80 0 5 +0
Mar20 190508 2902.90 2902.90 2902.90 2902.90 -3.60      
Total Volume and Open Interest 2,891 41,394 -1,116
S & P 500 E-Mini(CME)
Jun19 190508 2889.75 2899.50 2868.75 2887.25 -3.50 2,037,157 2,592,736 -6,126
Sep19 190508 2895.50 2903.75 2874.00 2892.25 -3.50 9,941 45,430 -1,050
Dec19 190508 2896.00 2908.25 2879.25 2896.50 -3.75 1,138 11,834 +588
Mar20 190508 2910.00 2912.50 2886.00 2903.00 -3.50 14 3,791 +9
Total Volume and Open Interest 2,048,251 2,653,794 -6,579
NASDAQ 100 E-Mini(CME)
Jun19 190508 7663.75 7698.00 7600.00 7647.50 -26.50 630,196 212,998 -3,800
Sep19 190508 7696.00 7727.25 7632.75 7677.75 -26.50 973 1,479 -56
Dec19 190508 7739.00 7751.50 7654.50 7702.00 -27.75 13 38 +0
Total Volume and Open Interest 631,182 214,523 -3,856
S&P Midcap 400(CME) e-Mini
Jun19 190508 1943.80 1949.50 1930.00 1933.50 -6.00 14,762 67,414 +281
Sep19 190508 1946.80 1951.70 1935.90 1936.80 -7.60 0 112 +0
Dec19 190508 1941.20 1941.20 1941.20 1941.20 -7.20      
Total Volume and Open Interest 14,762 67,526 +281
Volatility Index(CBOE)
May19 190508 17.95 18.95 17.39 18.18 +0.30 196,045 155,167 -15,936
Jun19 190508 17.85 18.38 17.40 17.93 +0.20 130,406 149,534 -2,407
Jul19 190508 17.85 18.22 17.50 17.78 unch 38,428 41,884 -845
Aug19 190508 17.80 18.10 17.46 17.63 -0.10 24,508 27,155 +696
Total Volume and Open Interest 405,499 425,923 -16,287
S & P 600(CME)
Jun19 190508 964.00 964.00 964.00 964.00 -7.30      
Sep19 190508 964.60 964.60 964.60 964.60 -7.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190508 1589.00 1594.10 1576.00 1581.30 -8.90 147,921 436,231 +4,240
Sep19 190508 1589.70 1597.40 1580.20 1585.10 -9.10 56 355 +3
Dec19 190508 1588.30 1588.30 1588.30 1588.30 -8.30 0 1 +0
Total Volume and Open Interest 147,977 436,587 +4,243
Nikkei 225(CME)
Jun19 190508 21680 21695 21435 21545 -130 10,256 25,881 -60
Sep19 190508 21525 21635 21425 21520 -130 15 14 +11
Total Volume and Open Interest 10,271 25,895 -49
Nikkei 225(SGX)
Jun19 190508 22030 22050 21510 21565 -495 34,621 170,636 +1,439
Sep19 190508 21845 21845 21455 21520 -480 2 137 +1
Dec19 190508 21370 21370 21370 21370 -455 4 4,625 +3
Total Volume and Open Interest 34,633 193,922 +1,442
Nikkei 225 Mini(JPX)
Jun19 190508 22000 22015 21510 21580 -360 909,561 478,178 +6,716
Sep19 190508 21945 21960 21455 21530 -360 14,195 11,973 +888
Dec19 190508 21775 21795 21285 21360 -350 422 2,035 +95
Total Volume and Open Interest 969,267 557,273 +7,728
Nikkei 225(JPX)
Jun19 190508 22000 22020 21510 21580 -360 63,087 289,233 +2,439
Sep19 190508 21940 21950 21450 21530 -360 305 6,497 +1,023
Dec19 190508 21360 21390 21270 21360 -350 3 36,597 +403
Total Volume and Open Interest 63,400 408,800 +4,123
Nikkei 225(CME) Yen
Jun19 190508 21660 21675 21415 21525 -125 47,054 64,858 +804
Sep19 190508 21530 21585 21370 21465 -125 13 23 +8
Dec19 190508 21195 21195 21195 21195 -120      
Total Volume and Open Interest 47,067 64,995 +812
Nikkei 225(CME) e-Mini Yen
Jun19 190508 21500 21560 21430 21530 -120 0 4 +0
Sep19 190508 21470 21470 21470 21470 -120      
Dec19 190508 21200 21200 21200 21200 -120      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
May19 190508 5371.0 5410.5 5359.0 5399.0 +22.0 97,172 352,529 +15,129
Jun19 190508 5306.5 5340.0 5295.5 5334.5 +22.5 9,251 116,637 -772
Jul19 190508 5327.5 5327.5 5327.5 5327.5 +22.0      
Total Volume and Open Interest 106,423 532,676 +14,357
Hang Seng Index(HKFE)
May19 190508 29086 29086 28619 28793 -313 260,542 118,874 -1,661
Jun19 190508 28950 28950 28500 28665 -312 1,607 14,349 -233
Total Volume and Open Interest 262,646 146,651 -1,841
DAX(EUREX)
Jun19 190508 12077.0 12229.5 12070.0 12210.5 +121.5 125,768 143,478 +6,462
Sep19 190508 12104.0 12208.0 12072.0 12196.5 +121.5 161 918 +49
Dec19 190508 12183.0 12183.0 12183.0 12183.0 +121.5 3 32 -3
Total Volume and Open Interest 125,932 144,428 +6,508
Mini-DAX(EUREX)
Jun19 190508 12074.0 12230.0 12071.0 12210.5 +121.5 51,481 18,652 +232
Sep19 190508 12092.0 12209.0 12069.0 12196.5 +121.5 126 288 +14
Dec19 190508 12090.0 12186.0 12078.0 12183.0 +121.5 22 73 +1
Total Volume and Open Interest 51,629 19,013 +247
DJ EuroSTOXX 50(EUREX)
Jun19 190508 3349 3380 3343 3374 +21 1,036,889 4,518,689 +32,530
Sep19 190508 3339 3366 3333 3363 +21 417 39,292 +118
Dec19 190508 3338 3348 3338 3348 +21 15 187,112 +15
Total Volume and Open Interest 1,037,321 4,759,159 +32,663
Swiss Market Index(EUREX)
Jun19 190508 9527 9620 9510 9601 +54 38,804 183,938 +1,172
Sep19 190508 9513 9582 9511 9567 +54 22 666 +7
Dec19 190508 9548 9548 9548 9548 +54 2 28 +1
Total Volume and Open Interest 38,828 184,632 +1,180
FT-SE 100(EURONEXT)
Jun19 190508 7170.50 7236.50 7170.50 7222.00 +16.00 76,375 710,078 +503
Sep19 190508 7151.00 7151.00 7151.00 7151.00 +16.00 100 3,306 +100
Dec19 190508 7114.50 7114.50 7114.50 7114.50 +16.50 0 1,002 +0
Total Volume and Open Interest 76,475 714,386 +603
SPI 200(SFE)
Jun19 190508 6277.0 6288.0 6210.0 6239.0 -42.0 47,316 385,969 +3,557
Sep19 190508 6170.0 6170.0 6170.0 6170.0 -42.0 0 2,929 +0
Dec19 190508 6152.0 6152.0 6152.0 6152.0 -41.0 0 2,037 +0
Total Volume and Open Interest 47,337 391,481 +3,578
FTSE MIB(ISE)
Jun19 190508 20790.00 20865.00 20615.00 20794.00 +6.00 26,731 121,994 +1,115
Sep19 190508 20650.00 20710.00 20475.00 20657.00 +1.00 89 1,140 +21
Dec19 190508 20350.00 20522.00 20350.00 20522.00 +1.00 6 82 +4
Total Volume and Open Interest 26,826 123,217 +1,140
KOSPI 200(KFE)
Jun19 190508 280.30 280.45 280.05 280.15 -1.65 204,320 320,286 -5,022
Sep19 190508 281.55 282.45 278.10 280.45 -1.85 312 10,614 +75
Dec19 190508 281.65 282.25 281.65 281.70 -0.05 8 28,188 +10
Total Volume and Open Interest 204,640 385,200 -4,537
GSCI(CME)
May19 190508 435.25 438.45 434.30 436.50 +1.40 45 13,394 -24
Jun19 190508 436.00 437.50 433.40 435.45 +1.20 20 200 +20
Jul19 190508 436.45 436.45 436.45 436.45 +1.20      
Total Volume and Open Interest 65 13,594 -4
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!!!