Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 09, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190509 810.00 810.50 795.25 800.25 -14.00 2,555 1,482 -315
Jul19 190509 826.25 826.50 806.50 812.75 -14.50 108,747 423,921 -9,359
Aug19 190509 832.50 832.50 813.50 819.50 -14.00 9,696 45,821 +1,360
Sep19 190509 837.75 838.00 819.25 825.00 -14.25 6,761 18,737 +170
Nov19 190509 849.00 849.75 830.00 835.75 -14.75 34,835 168,253 +221
Jan20 190509 861.25 861.50 842.75 848.50 -13.75 6,491 30,487 +25
Mar20 190509 871.75 871.75 853.75 859.25 -13.00 3,849 34,557 -65
May20 190509 882.00 882.25 865.25 871.00 -11.50 4,892 10,379 +418
Jul20 190509 893.00 893.25 876.75 882.50 -11.50 2,225 12,562 +309
Aug20 190509 892.50 893.50 882.75 885.50 -11.00 11 310 -2
Sep20 190509 890.75 890.75 881.75 884.75 -10.50 14 154 -1
Nov20 190509 895.75 896.00 881.75 888.75 -9.25 487 5,992 +45
Jan21 190509 890.75 897.50 890.50 897.50 -9.25 0 41 +0
Mar21 190509 904.50 904.50 904.50 904.50 -7.75 1 29 +0
Total Volume and Open Interest 180,564 752,910 -7,194
Soybean Meal(CBOT)
May19 190509 289.00 289.00 284.70 285.30 -3.40 1,447 923 -88
Jul19 190509 292.90 292.90 288.00 289.10 -3.80 56,874 237,031 -4,974
Aug19 190509 294.60 294.70 290.00 291.00 -3.60 10,694 37,446 +618
Sep19 190509 296.40 296.50 291.80 293.00 -3.60 6,406 31,152 +558
Oct19 190509 297.70 298.00 293.20 294.60 -3.40 3,647 24,473 +700
Dec19 190509 300.60 300.60 295.70 297.20 -3.50 25,394 78,368 -291
Jan20 190509 301.70 301.80 297.00 298.60 -3.40 5,142 18,349 +895
Mar20 190509 302.70 302.80 298.00 299.70 -3.50 3,069 23,345 +1,034
May20 190509 304.80 304.80 300.00 302.00 -3.10 1,435 13,635 +70
Jul20 190509 306.70 306.80 302.60 304.50 -2.90 2,055 6,488 +191
Total Volume and Open Interest 118,268 484,655 -89
Soybean Oil(CBOT)
May19 190509 26.42 26.46 26.29 26.34 -0.37 608 464 -285
Jul19 190509 26.90 26.92 26.50 26.63 -0.37 57,661 242,425 +627
Aug19 190509 27.04 27.07 26.65 26.77 -0.37 11,044 38,113 +1,901
Sep19 190509 27.18 27.19 26.78 26.92 -0.37 7,086 29,130 +661
Oct19 190509 27.31 27.33 26.92 27.05 -0.37 2,321 18,949 +494
Dec19 190509 27.64 27.66 27.24 27.38 -0.37 16,684 121,064 +5,194
Jan20 190509 27.96 27.96 27.47 27.61 -0.37 1,321 19,963 +85
Mar20 190509 28.16 28.18 27.75 27.89 -0.38 1,052 21,033 -54
May20 190509 28.60 28.60 28.12 28.25 -0.38 1,831 7,672 -36
Jul20 190509 28.84 28.86 28.48 28.61 -0.40 682 5,286 +145
Total Volume and Open Interest 100,578 510,593 +8,762
Canola(WCE)
May19 190509 436.1 436.1 436.1 436.1 -1.5 0 218 +0
Jul19 190509 437.0 438.2 434.0 436.7 -0.8 11,957 106,228 -1,437
Nov19 190509 450.5 451.5 447.4 450.3 -1.1 4,750 57,199 +476
Jan20 190509 457.3 457.8 453.6 456.7 -0.9 1,571 6,354 +190
Mar20 190509 461.0 463.8 459.4 462.7 -0.7 814 1,994 +21
Total Volume and Open Interest 19,521 173,400 -575
Corn(CBOT)
May19 190509 350.00 350.00 344.00 344.50 -10.75 1,156 1,131 -265
Jul19 190509 362.50 363.00 352.50 353.25 -11.00 154,884 845,971 -10,270
Sep19 190509 370.25 370.75 361.00 362.00 -10.25 57,309 229,499 -5,810
Dec19 190509 380.50 381.00 371.75 372.75 -9.50 65,934 328,811 +4,065
Mar20 190509 393.75 393.75 386.25 386.75 -8.25 16,628 93,340 -141
May20 190509 401.50 401.50 394.75 395.50 -7.25 4,196 16,788 +7
Jul20 190509 408.00 408.50 402.00 403.25 -6.50 6,240 48,962 +1,215
Sep20 190509 402.00 402.00 396.75 398.50 -4.75 523 7,395 +180
Dec20 190509 407.00 407.75 402.25 403.50 -5.00 4,276 36,508 +1,207
Mar21 190509 413.50 413.50 412.50 412.75 -4.75 55 928 +52
Total Volume and Open Interest 311,247 1,611,629 -9,722
Wheat(CBOT)
May19 190509 425.50 425.50 421.75 421.75 -9.50 88 107 -20
Jul19 190509 437.75 438.00 428.00 429.50 -9.50 55,740 281,046 -268
Sep19 190509 446.00 446.25 436.75 438.50 -9.00 26,710 82,632 -2,637
Dec19 190509 459.75 460.25 451.50 452.75 -8.50 18,978 73,871 +1,291
Mar20 190509 473.75 474.25 466.50 467.50 -8.00 5,704 20,839 +192
May20 190509 480.75 483.00 475.50 477.25 -6.75 589 6,213 +10
Total Volume and Open Interest 108,660 474,895 -1,345
Wheat(KCBT)
May19 190509 390.00 390.00 390.00 390.00 -4.25 23 141 -23
Jul19 190509 402.75 403.00 395.25 397.75 -5.75 24,109 203,312 -1,975
Sep19 190509 413.50 413.50 406.25 408.50 -5.75 12,596 58,419 -1,074
Dec19 190509 433.25 434.00 426.75 428.75 -5.75 8,957 44,678 +406
Mar20 190509 453.50 453.50 447.50 448.75 -5.75 2,697 12,390 +511
May20 190509 467.75 467.75 462.25 463.00 -6.25 380 4,561 +174
Jul20 190509 478.00 478.50 472.75 473.75 -6.00 251 5,503 +121
Total Volume and Open Interest 49,168 330,843 -1,781
Wheat(MGE)
May19 190509 512.75 513.00 510.00 510.00 +1.75      
Jul19 190509 520.00 522.75 513.50 517.25 -3.25 2,254 33,269 +18
Sep19 190509 527.25 530.00 522.00 525.75 -3.25 979 13,925 +231
Dec19 190509 540.50 543.50 536.00 539.25 -2.75 439 7,139 +113
Mar20 190509 553.00 553.00 550.00 552.25 -3.25 167 3,869 -12
May20 190509 561.50 562.00 559.00 561.25 -2.50 69 2,051 +21
Total Volume and Open Interest 3,928 61,234 +373
Oats(CBOT)
May19 190509 298.75 298.75 298.50 298.50 +3.50 0 5 -5
Jul19 190509 278.50 283.25 277.50 282.00 +3.50 279 4,659 -83
Sep19 190509 268.25 271.75 268.25 271.75 +3.50 8 189 +1
Dec19 190509 257.25 262.50 257.25 262.50 +3.00 22 1,091 +9
Total Volume and Open Interest 310 6,007 -78
Rough Rice(CBOT)
May19 190509 10.66 10.66 10.66 10.66 unch 133 240 +119
Jul19 190509 10.95 11.03 10.90 10.94 -0.01 1,116 7,466 -29
Sep19 190509 11.12 11.18 11.09 11.09 -0.01 50 162 +25
Nov19 190509 11.16 11.20 11.16 11.18 -0.01 0 75 +0
Total Volume and Open Interest 1,299 7,949 +115
Live Cattle(CME)
Jun19 190509 110.885 112.250 110.885 111.950 +0.870 44,664 126,480 -10,241
Aug19 190509 107.080 108.000 106.650 107.600 +0.200 41,119 112,932 +1,182
Oct19 190509 107.450 107.900 106.650 107.650 unch 17,932 83,714 -859
Dec19 190509 111.450 111.730 110.400 111.450 -0.150 8,521 39,399 +36
Feb20 190509 114.535 114.950 113.600 114.680 -0.050 4,501 12,504 +1,028
Apr20 190509 116.050 116.350 115.050 116.135 -0.015 1,104 5,077 -24
Total Volume and Open Interest 118,117 383,343 -8,762
Feeder Cattle(CME)
May19 190509 135.880 136.500 134.485 136.250 +0.465 1,140 4,402 -380
Aug19 190509 143.400 144.850 142.650 144.485 +0.605 7,194 25,792 -429
Sep19 190509 144.450 145.850 143.500 145.285 +0.435 3,111 7,062 -53
Oct19 190509 145.285 146.630 144.200 145.985 +0.285 1,737 6,097 -43
Nov19 190509 146.000 147.150 144.785 146.535 +0.235 724 2,626 +3
Jan20 190509 143.380 144.550 142.285 143.950 +0.250 384 2,058 +24
Mar20 190509 141.750 142.830 140.735 142.350 +0.300 83 491 +13
Total Volume and Open Interest 14,378 48,562 -867
Lean Hogs(CME)
May19 190509 83.135 83.785 82.850 83.750 +0.170 558 1,644 -166
Jun19 190509 87.680 90.200 85.980 90.000 +1.450 53,437 65,887 -9,369
Jul19 190509 89.830 91.230 87.850 90.980 +0.230 38,125 51,640 +2,156
Aug19 190509 92.480 93.400 90.450 93.250 -0.100 21,611 40,235 +1,987
Oct19 190509 84.000 85.500 81.730 85.300 +0.570 11,214 58,148 -830
Dec19 190509 79.000 81.285 76.850 80.980 +1.130 10,223 49,042 -109
Feb20 190509 82.250 84.500 80.150 84.200 +1.050 4,333 20,597 +1,193
Apr20 190509 83.180 85.750 82.050 85.580 +0.530 1,634 13,191 +243
Total Volume and Open Interest 142,408 308,459 -4,971
Class III Milk(CME)
May19 190509 16.40 16.40 16.30 16.35 -0.06 333 3,640 +28
Jun19 190509 16.40 16.45 16.30 16.35 -0.08 309 4,451 +30
Jul19 190509 16.51 16.54 16.38 16.40 -0.11 202 2,947 +80
Aug19 190509 16.75 16.81 16.67 16.68 -0.13 78 1,901 +8
Sep19 190509 16.89 16.97 16.86 16.88 -0.12 106 2,224 +42
Oct19 190509 16.81 16.93 16.80 16.81 -0.15 28 1,682 +19
Nov19 190509 16.77 16.80 16.66 16.70 -0.10 29 1,652 +19
Dec19 190509 16.46 16.58 16.38 16.39 -0.12 29 1,429 +16
Jan20 190509 16.20 16.23 16.15 16.15 -0.09 13 258 +9
Feb20 190509 16.20 16.20 16.07 16.08 -0.12 23 252 +17
Mar20 190509 16.07 16.08 16.07 16.07 -0.08 24 282 +24
Apr20 190509 16.33 16.33 16.33 16.33 unch 27 188 +16
May20 190509 16.42 16.42 16.42 16.42 unch 32 234 +11
Total Volume and Open Interest 1,261 21,586 +330
Cocoa(ICE)
May19 190509 2326 2326 2326 2326 +31 0 5 +0
Jul19 190509 2302 2341 2279 2336 +31 22,763 98,468 -227
Sep19 190509 2304 2341 2282 2337 +30 13,600 50,546 -1,207
Dec19 190509 2319 2353 2299 2350 +28 7,390 44,606 +924
Mar20 190509 2328 2362 2308 2358 +26 2,449 29,458 +719
May20 190509 2315 2365 2315 2365 +27 364 12,724 +51
Jul20 190509 2371 2373 2371 2373 +27 135 4,156 +17
Total Volume and Open Interest 46,773 247,756 +348
Coffee "C"(ICE)
May19 190509 88.60 89.50 87.50 89.50 +2.30 26 507 -26
Jul19 190509 88.90 91.30 88.25 90.85 +2.30 30,327 167,234 +721
Sep19 190509 91.20 93.60 90.60 93.10 +2.25 15,465 63,115 +768
Dec19 190509 94.70 97.00 94.05 96.55 +2.20 13,113 50,169 +2,210
Mar20 190509 98.10 100.50 97.65 100.10 +2.25 4,252 22,453 +374
May20 190509 100.60 102.80 100.00 102.35 +2.20 1,710 16,937 +170
Total Volume and Open Interest 66,991 339,590 +4,241
Orange Juice(ICE)
May19 190509 93.80 93.80 93.80 93.80 -1.35 4 10 +0
Jul19 190509 94.55 94.65 91.85 93.65 -1.30 707 17,049 +187
Sep19 190509 98.40 98.45 95.65 97.05 -1.55 136 2,082 -21
Nov19 190509 102.25 102.35 99.50 100.40 -2.05 111 1,517 +45
Jan20 190509 106.15 106.15 103.80 104.10 -2.05 62 477 +10
Mar20 190509 107.50 107.80 107.50 107.80 -2.00 50 330 +24
Total Volume and Open Interest 1,100 22,002 +250
Sugar #11(ICE)
Jul19 190509 11.66 11.91 11.65 11.78 +0.13 79,727 440,475 -431
Oct19 190509 12.01 12.27 12.01 12.12 +0.10 46,982 241,139 +3,388
Mar20 190509 13.04 13.26 13.04 13.09 +0.05 20,013 160,425 +3,590
May20 190509 13.21 13.42 13.21 13.24 +0.03 7,166 40,181 -237
Jul20 190509 13.37 13.50 13.35 13.39 +0.02 4,715 28,258 +1,472
Oct20 190509 13.60 13.65 13.55 13.59 +0.01 2,058 29,773 +615
Mar21 190509 14.18 14.18 14.08 14.13 +0.02 503 15,088 -12
May21 190509 14.13 14.15 14.11 14.15 +0.01 146 1,885 +110
Total Volume and Open Interest 161,388 960,539 +8,552
London Cocoa(LCE)
May19 190509 1880 1883 1859 1879 +2 3,119 22,787 -1,683
Jul19 190509 1719 1726 1704 1721 +2 16,421 62,417 +2,188
Sep19 190509 1700 1710 1689 1702 +2 9,649 42,374 -803
Dec19 190509 1693 1704 1684 1697 +4 6,427 63,288 +146
Mar20 190509 1693 1703 1685 1696 +4 2,606 46,927 -378
May20 190509 1691 1700 1687 1698 +5 1,154 20,230 -113
Jul20 190509 1696 1706 1693 1703 +5 499 12,206 -84
Total Volume and Open Interest 40,932 284,808 -3
London Sugar(LCE)
Aug19 190509 321.60 326.60 321.00 324.70 +3.00 9,702 54,706 +204
Oct19 190509 325.70 330.90 325.20 328.90 +2.30 2,064 21,158 +24
Dec19 190509 335.50 339.80 334.60 337.20 +1.90 1,421 12,820 +251
Mar20 190509 345.20 349.30 344.50 346.70 +1.80 735 8,007 +149
May20 190509 354.30 356.70 353.80 355.70 +1.60 152 1,655 -21
Total Volume and Open Interest 14,203 99,828 +692
Cotton(ICE)
May19 190508 72.00 72.00 71.45 71.45 -0.83 2 193 +2
Jul19 190509 72.20 72.34 69.64 70.23 -2.08 20,241 104,622 -833
Oct19 190509 71.30 71.32 70.77 70.77 -1.75 0 43 +0
Dec19 190509 72.39 72.47 70.25 70.57 -1.85 13,741 94,417 -1,009
Mar20 190509 73.12 73.23 71.15 71.44 -1.79 1,365 11,903 +214
May20 190509 72.99 73.01 71.70 71.70 -1.74 339 927 -15
Total Volume and Open Interest 36,240 220,228 -1,468
Lumber(CME)
May19 190509 339.9 346.5 337.5 342.8 +5.8 85 181 -54
Jul19 190509 350.7 360.4 347.2 358.5 +12.4 178 2,677 +6
Sep19 190509 354.2 363.3 353.3 362.1 +12.5 14 813 -3
Nov19 190509 363.0 363.0 363.0 363.0 +12.5 0 36 +0
Total Volume and Open Interest 277 3,710 -51
Crude Oil(NYM)
Jun19 190509 62.02 62.21 60.92 61.70 -0.42 842,810 347,698 -36,351
Jul19 190509 62.13 62.32 61.05 61.81 -0.41 164,324 246,604 +14,749
Aug19 190509 62.12 62.37 61.12 61.86 -0.39 63,924 172,220 +4,220
Sep19 190509 62.04 62.33 61.08 61.82 -0.37 59,035 184,612 -1,993
Oct19 190509 61.90 62.18 61.00 61.69 -0.35 31,576 122,366 +2,515
Nov19 190509 61.26 61.98 60.91 61.49 -0.33 26,518 99,956 +1,117
Dec19 190509 61.43 61.75 60.56 61.24 -0.31 69,448 226,200 -3,540
Jan20 190509 60.94 61.30 60.46 60.95 -0.29 15,973 64,207 +932
Feb20 190509 60.69 60.98 59.94 60.62 -0.29 11,645 42,429 +841
Mar20 190509 60.55 60.65 59.64 60.28 -0.27 10,763 43,465 -4
Apr20 190509 60.27 60.27 59.47 59.94 -0.26 3,800 29,783 +1,798
May20 190509 59.71 59.94 59.04 59.60 -0.26 2,762 28,949 +103
Jun20 190509 59.55 59.73 58.70 59.29 -0.26 16,070 100,653 +464
Jul20 190509 58.94 59.01 58.43 58.95 -0.25 2,405 29,702 -207
Aug20 190509 58.62 58.62 58.19 58.62 -0.25 966 16,740 +130
Sep20 190509 58.02 58.64 57.87 58.30 -0.25 929 31,884 -28
Total Volume and Open Interest 1,350,351 2,133,539 -13,036
e-miNY Crude Oil(NYM)
Jun19 190509 62.000 62.200 60.900 61.700 -0.425 20,041 1,765 -306
Jul19 190509 62.050 62.300 61.025 61.800 -0.425 438 468 -9
Aug19 190509 62.100 62.100 61.375 61.850 -0.400 18 137 -1
Sep19 190509 61.700 61.925 61.200 61.825 -0.375 23 167 +2
Oct19 190509 61.700 61.700 61.325 61.700 -0.350 0 149 +0
Nov19 190509 61.350 61.850 61.200 61.500 -0.325 5 73 +1
Dec19 190509 61.400 61.400 60.675 61.250 -0.300 3 180 +0
Jan20 190509 60.950 60.950 60.950 60.950 -0.300 0 55 +0
Feb20 190509 60.625 60.625 60.500 60.625 -0.275 5 22 +0
Mar20 190509 60.275 60.275 60.275 60.275 -0.275 3 46 +1
Total Volume and Open Interest 20,536 3,130 -312
NY Harbor ULSD(NYM)
Jun19 190509 205.64 205.96 202.15 204.36 -1.26 69,206 106,854 -6,235
Jul19 190509 205.83 206.08 202.38 204.52 -1.21 41,602 75,344 -1,061
Aug19 190509 206.33 206.54 202.98 205.03 -1.16 24,590 30,876 +26
Sep19 190509 207.07 207.30 203.89 205.80 -1.18 13,306 29,910 -785
Oct19 190509 206.93 207.89 204.78 206.54 -1.23 8,397 24,062 +888
Nov19 190509 208.50 208.76 205.56 207.21 -1.28 6,549 17,056 +1,439
Dec19 190509 208.02 209.25 205.91 207.69 -1.30 11,337 39,833 -580
Jan20 190509 208.81 209.40 206.44 208.01 -1.30 3,773 13,356 +605
Feb20 190509 207.71 209.11 206.09 207.60 -1.30 864 9,705 +74
Mar20 190509 206.67 208.05 205.08 206.52 -1.32 542 7,043 +142
Apr20 190509 203.78 204.91 203.74 204.91 -1.34 176 3,785 -10
May20 190509 203.59 203.78 203.59 203.76 -1.37 212 2,427 +37
Jun20 190509 204.27 204.41 201.44 202.91 -1.38 2,501 16,418 +167
Jul20 190509 202.50 202.50 202.50 202.50 -1.35 26 1,123 -2
Total Volume and Open Interest 183,827 395,250 -5,230
RBOB Gasoline(NYM)
Jun19 190509 197.48 198.38 194.57 197.54 +0.04 91,240 119,390 -9,899
Jul19 190509 194.30 195.30 191.60 194.36 +0.04 78,382 100,412 +2,547
Aug19 190509 191.41 192.28 188.85 191.36 -0.07 36,477 44,874 +1,186
Sep19 190509 186.97 189.12 185.94 188.24 -0.16 23,128 40,595 -393
Oct19 190509 174.36 174.73 172.13 174.22 -0.16 11,331 30,587 +113
Nov19 190509 169.95 171.68 168.89 170.84 -0.23 7,628 16,018 +413
Dec19 190509 167.55 169.57 166.53 168.52 -0.23 10,353 23,622 -1,421
Jan20 190509 166.91 168.38 165.73 167.68 -0.25 3,583 11,411 -557
Feb20 190509 166.80 168.89 166.21 167.98 -0.17 1,036 3,788 +227
Mar20 190509 167.88 170.03 167.47 169.18 -0.10 1,074 3,117 +86
Total Volume and Open Interest 265,893 400,228 -7,197
e-miNY RBOB Gasoline(NYM)
Jun19 190509 197.54 197.54 197.54 197.54 +0.04 0 2 +0
Jul19 190509 194.36 194.36 194.36 194.36 +0.04      
Aug19 190509 191.36 191.36 191.36 191.36 -0.07      
Sep19 190509 188.24 188.24 188.24 188.24 -0.16      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun19 190509 2.604 2.607 2.561 2.595 -0.015 115,816 266,246 -29,646
Jul19 190509 2.640 2.643 2.599 2.631 -0.015 80,661 197,465 +12,457
Aug19 190509 2.659 2.662 2.620 2.652 -0.014 22,627 71,389 +2,396
Sep19 190509 2.657 2.659 2.618 2.650 -0.013 27,636 155,918 -133
Oct19 190509 2.687 2.688 2.650 2.681 -0.012 22,580 114,147 -325
Nov19 190509 2.759 2.760 2.727 2.755 -0.013 17,574 68,854 -1,255
Dec19 190509 2.924 2.924 2.892 2.919 -0.010 6,499 87,984 +1,050
Jan20 190509 3.005 3.007 2.980 3.007 -0.009 8,236 61,257 -299
Feb20 190509 2.954 2.963 2.938 2.963 -0.007 917 21,385 +100
Mar20 190509 2.832 2.838 2.818 2.838 -0.004 3,368 33,931 -326
Apr20 190509 2.583 2.593 2.576 2.590 -0.002 3,359 42,051 +296
May20 190509 2.543 2.556 2.540 2.554 +0.001 1,469 25,321 -140
Jun20 190509 2.574 2.586 2.571 2.586 +0.002 298 13,735 +94
Jul20 190509 2.607 2.619 2.605 2.619 +0.002 281 11,630 +46
Aug20 190509 2.612 2.627 2.612 2.627 +0.002 731 10,749 +666
Sep20 190509 2.598 2.611 2.596 2.611 +0.001 95 10,583 -4
Total Volume and Open Interest 314,361 1,268,920 -14,413
Brent Crude Oil(ICE)
Jul19 190509 70.23 70.65 69.40 70.39 +0.02 332,066 476,257 -12,017
Aug19 190509 69.47 69.84 68.58 69.48 -0.14 165,229 219,653 +11,252
Sep19 190509 68.89 69.21 67.96 68.79 -0.23 103,888 231,815 +11,481
Oct19 190509 68.43 68.71 67.47 68.23 -0.30 52,297 130,534 +770
Nov19 190509 68.20 68.33 67.12 67.81 -0.35 49,972 145,984 -2,894
Dec19 190509 67.86 67.97 66.77 67.43 -0.38 113,774 264,368 +2,678
Jan20 190509 67.30 67.64 66.49 67.08 -0.41 13,108 61,172 +470
Feb20 190509 66.89 67.33 66.17 66.76 -0.43 11,271 51,200 -586
Mar20 190509 66.62 67.04 65.94 66.47 -0.44 18,113 43,711 +1,388
Apr20 190509 66.20 66.20 66.20 66.20 -0.45 2,194 28,968 +528
May20 190509 65.92 65.92 65.92 65.92 -0.46 5,345 26,948 +3,061
Jun20 190509 65.62 66.19 65.13 65.61 -0.47 24,275 110,163 +3,920
Jul20 190509 65.35 65.35 65.35 65.35 -0.47 582 19,050 +157
Aug20 190509 64.65 65.07 64.65 65.07 -0.47 448 20,018 +199
Total Volume and Open Interest 936,071 2,223,948 +23,882
Gas Oil(ICE)
May19 190509 636.00 637.25 627.00 632.25 -7.00 29,081 31,910 -7,608
Jun19 190509 635.50 635.75 625.00 629.50 -7.25 106,532 163,648 +5,406
Jul19 190509 631.50 633.00 622.75 626.50 -7.25 74,706 138,259 +9,501
Aug19 190509 632.25 634.00 624.00 627.75 -7.00 26,910 74,215 +1,175
Sep19 190509 635.25 635.50 626.50 629.75 -7.25 25,252 79,254 -492
Oct19 190509 634.25 638.50 629.75 632.25 -7.25 16,266 67,466 +340
Nov19 190509 636.75 637.50 628.75 631.25 -7.25 9,611 37,448 -134
Dec19 190509 635.25 635.75 626.75 629.50 -7.25 29,401 110,822 -19
Jan20 190509 630.50 634.25 626.25 628.50 -7.25 2,933 29,936 +2
Feb20 190509 630.25 632.75 625.25 627.00 -7.25 1,546 24,689 +84
Total Volume and Open Interest 336,837 950,797 +8,778
Ethanol(CBOT)
Jun19 190509 1.308 1.312 1.288 1.300 -0.024 221 1,071 -9
Jul19 190509 1.320 1.323 1.303 1.311 -0.024 86 405 +24
Aug19 190509 1.329 1.329 1.321 1.323 -0.024 4 49 -3
Sep19 190509 1.324 1.324 1.324 1.324 -0.024 0 16 +0
Oct19 190509 1.322 1.322 1.322 1.322 -0.024 0 7 +0
Nov19 190509 1.322 1.322 1.322 1.322 -0.024      
Dec19 190509 1.348 1.348 1.348 1.348 -0.024 0 20 +0
Jan20 190509 1.348 1.348 1.348 1.348 -0.024      
Total Volume and Open Interest 311 1,568 +12
WTI Crude Oil(ICE)
Jun19 190509 61.95 62.20 60.93 61.70 -0.42 43,457 85,461 -1,795
Jul19 190509 62.08 62.31 61.07 61.81 -0.41 61,363 73,674 +2,648
Aug19 190509 62.24 62.24 61.14 61.86 -0.39 34,986 46,943 +1,647
Sep19 190509 62.19 62.32 61.10 61.82 -0.37 20,620 50,340 -1,347
Oct19 190509 62.05 62.11 60.99 61.69 -0.35 7,134 31,798 -34
Nov19 190509 61.50 61.80 60.89 61.49 -0.33 3,898 21,267 +30
Dec19 190509 61.30 61.60 60.58 61.24 -0.31 14,717 110,004 -593
Jan20 190509 61.00 61.02 60.45 60.95 -0.29 620 9,169 -39
Feb20 190509 60.69 60.69 60.62 60.62 -0.29 354 9,091 +123
Mar20 190509 60.28 60.28 60.28 60.28 -0.27 375 12,998 -19
Apr20 190509 59.94 59.94 59.94 59.94 -0.26 128 4,937 +31
May20 190509 59.60 59.60 59.60 59.60 -0.26 113 3,633 +39
Jun20 190509 59.33 59.35 58.72 59.29 -0.26 2,251 46,249 -330
Jul20 190509 58.95 58.95 58.95 58.95 -0.25 2 4,598 +1
Aug20 190509 58.62 58.62 58.62 58.62 -0.25 10 4,869 -5
Sep20 190509 58.30 58.30 58.30 58.30 -0.25 9 6,614 +3
Total Volume and Open Interest 194,395 634,303 +967
US Dollar Index(ICE)
Jun19 190509 97.370 97.490 97.010 97.165 -0.222 17,155 52,838 -4,157
Sep19 190509 96.830 96.895 96.490 96.630 -0.223 74 1,426 +6
Dec19 190509 96.200 96.200 96.000 96.120 -0.222 2 487 +1
Total Volume and Open Interest 17,231 54,810 -4,150
Australian Dollar(CME)
Jun19 190509 69.96 70.04 69.70 70.01 +0.06 114,002 159,302 -4,298
Sep19 190509 70.14 70.17 69.85 70.16 +0.06 654 1,967 +542
Dec19 190509 70.10 70.31 70.07 70.31 +0.05 104 122 -69
Total Volume and Open Interest 117,117 162,579 -3,335
British Pound(CME)
Jun19 190509 130.33 130.60 129.92 130.48 +0.18 105,778 151,522 -1,532
Sep19 190509 130.95 131.07 130.63 131.06 +0.18 80 1,398 +41
Dec19 190509 131.59 131.59 131.59 131.59 +0.18 7 475 +3
Total Volume and Open Interest 107,290 154,991 -1,527
Canadian Dollar(CME)
Jun19 190509 74.27 74.37 74.12 74.35 +0.07 70,093 143,084 -280
Sep19 190509 74.42 74.51 74.27 74.50 +0.07 65 4,599 +55
Dec19 190509 74.53 74.63 74.44 74.63 +0.06 22 2,459 +5
Mar20 190509 74.65 74.77 74.65 74.77 +0.06 2 447 +1
Total Volume and Open Interest 71,509 151,258 -190
Japanese Yen(CME)
Jun19 190509 91.11 91.61 91.09 91.43 +0.34 147,165 198,835 +2,269
Sep19 190509 91.90 92.25 91.80 92.09 +0.35 95 892 +41
Dec19 190509 92.50 92.87 92.50 92.74 +0.35 7 305 +1
Total Volume and Open Interest 148,886 201,462 +1,962
Swiss Franc(CME)
Jun19 190509 98.33 99.12 98.28 98.88 +0.50 25,017 101,465 +506
Sep19 190509 99.48 99.95 99.13 99.72 +0.50 11 87 -2
Dec19 190509 100.56 100.59 100.56 100.56 +0.50 30 27 +4
Total Volume and Open Interest 25,058 101,595 +508
EuroFX(CME)
Jun19 190509 112.31 112.86 112.08 112.59 +0.30 176,296 497,221 +1,919
Sep19 190509 113.07 113.72 112.96 113.44 +0.30 775 13,290 -278
Dec19 190509 113.99 114.51 113.99 114.28 +0.30 98 2,646 +0
Total Volume and Open Interest 179,253 516,282 +1,631
Mexican Peso(CME)
May19 190509 520.50 520.50 520.50 520.50 -2.25      
Jun19 190509 521.13 521.13 514.50 517.75 -2.13 48,766 263,509 -1,549
Total Volume and Open Interest 48,781 263,669 -1,548
Brazilian Real(CME)
Jun19 190509 253.85 254.35 250.70 252.75 -1.15 2,277 37,498 +356
Jul19 190509 251.40 252.95 250.15 252.15 -1.15 198 420 +144
Aug19 190509 251.60 251.60 249.75 251.60 -1.15      
Sep19 190509 250.95 250.95 249.25 250.95 -1.15 0 4 +0
Total Volume and Open Interest 2,475 37,922 +500
30-Year T-Bonds(CBOT)
Jun19 190509 148~050 149~030 148~040 148~220 +0~150 350,818 963,984 -794
Sep19 190509 147~280 148~140 147~160 148~010 +0~150 2,694 14,337 +1,957
Dec19 190509 147~110 147~110 147~080 147~080 +0~150 0 2 +0
Total Volume and Open Interest 353,512 978,323 +1,163
10-Year T-Notes(CBOT)
Jun19 190509 123~235 124~085 123~235 123~315 +0~075 1,816,896 3,950,222 +38,009
Sep19 190509 124~000 124~165 123~315 124~075 +0~080 24,427 65,289 +4,728
Dec19 190509 124~075 124~075 124~075 124~075 +0~080      
Total Volume and Open Interest 1,841,323 4,015,511 +42,737
5-Year T-Notes(CBOT)
Jun19 190509 115~176 115~290 115~176 115~232 +0~046 1,016,974 4,520,567 -40,739
Sep19 190509 115~244 116~006 115~214 115~266 +0~050 50,712 265,554 +27,299
Dec19 190509 115~266 115~266 115~266 115~266 +0~050      
Total Volume and Open Interest 1,067,686 4,786,121 -13,440
2 Year T-Notes(CBOT)
Jun19 190509 106~137 106~181 106~136 106~156 +0~015 484,725 3,727,157 -11,455
Sep19 190509 106~201 106~243 106~200 106~217 +0~017 37,989 436,335 +20,426
Dec19 190509 106~217 106~217 106~217 106~217 +0~017      
Total Volume and Open Interest 522,714 4,163,492 +8,971
Eurodollars(CME)
Jun19 190509 97.465 97.480 97.460 97.475 +0.015 155,529 1,255,765 -2,315
Sep19 190509 97.520 97.560 97.520 97.540 +0.020 263,053 1,468,757 +13,877
Dec19 190509 97.540 97.595 97.540 97.565 +0.025 311,856 1,694,075 +7,908
Mar20 190509 97.650 97.720 97.650 97.680 +0.030 275,121 1,228,258 +10,178
Jun20 190509 97.735 97.805 97.730 97.765 +0.035 302,791 1,085,035 -35,052
Sep20 190509 97.795 97.875 97.795 97.830 +0.035 227,506 995,101 -17,583
Dec20 190509 97.810 97.890 97.810 97.845 +0.035 281,197 1,127,838 +1,469
Mar21 190509 97.840 97.925 97.840 97.880 +0.035 160,274 710,459 +7,725
Jun21 190509 97.835 97.915 97.835 97.870 +0.035 126,907 609,996 +10,650
Sep21 190509 97.830 97.910 97.830 97.865 +0.035 78,152 507,572 +4,282
Dec21 190509 97.810 97.885 97.810 97.845 +0.035 87,572 547,857 +5,594
Mar22 190509 97.800 97.870 97.795 97.830 +0.030 71,744 418,648 +4,016
Jun22 190509 97.770 97.840 97.770 97.800 +0.030 61,445 288,737 -6,143
Sep22 190509 97.755 97.810 97.755 97.775 +0.030 37,688 206,347 +2,120
Dec22 190509 97.720 97.780 97.720 97.745 +0.030 29,453 182,014 +2,639
Mar23 190509 97.690 97.755 97.690 97.720 +0.030 23,450 104,910 -70
Jun23 190509 97.660 97.720 97.660 97.685 +0.030 16,830 84,133 -204
Sep23 190509 97.625 97.680 97.625 97.650 +0.030 20,885 85,353 +330
Total Volume and Open Interest 2,618,285 13,114,717 +8
Ultra T-Bond(CBOT)
Jun19 190509 165~20 166~30 165~19 166~09 +0~13 159,066 1,169,669 +2,033
Sep19 190509 166~27 167~17 166~08 166~29 +0~13 6,812 55,150 +2,797
Dec19 190509 167~09 167~09 167~09 167~09 +0~13      
Total Volume and Open Interest 165,878 1,224,819 +4,830
Ultra 10-Yr T-Note(CBOT)
Jun19 190509 132~005 132~235 132~005 132~120 +0~095 215,750 745,838 +1,079
Sep19 190509 132~310 133~100 132~310 132~310 +0~095 0 1 +0
Dec19 190509 132~310 132~310 132~310 132~310 +0~095      
Total Volume and Open Interest 215,750 745,839 +1,079
30 Day Federal Funds(CBOT)
May19 190509 97.607 97.615 97.607 97.613 +0.007 14,761 255,824 +5,167
Jun19 190509 97.615 97.630 97.615 97.625 +0.010 18,820 174,932 -1,435
Jul19 190509 97.630 97.645 97.630 97.640 +0.015 55,344 283,358 +6,700
Aug19 190509 97.650 97.665 97.650 97.660 +0.015 43,722 238,000 +5,440
Sep19 190509 97.670 97.695 97.670 97.685 +0.020 23,732 74,607 +13,852
Oct19 190509 97.705 97.735 97.700 97.720 +0.020 46,391 239,286 -480
Total Volume and Open Interest 288,788 1,986,315 +42,258
Japanese Govt Bonds(SGX)
Jun19 190509 152.80 152.84 152.74 152.80 +0.02 1,245 16,817 +59
Sep19 190509 152.79 152.79 152.79 152.79 +0.02      
Dec19 190509 152.79 152.79 152.79 152.79 +0.02      
Total Volume and Open Interest 1,245 16,817 +59
Euro-Buxl(EUREX)
Jun19 190509 190.80 191.86 190.62 190.96 +0.14 40,497 242,818 +561
Sep19 190509 189.46 189.46 189.46 189.46 +0.14 1 3,807 +20
Dec19 190509 188.46 188.46 188.46 188.46 +0.14      
Total Volume and Open Interest 40,498 246,625 +581
Euro-Bund(EUREX)
Jun19 190509 166.14 166.54 166.10 166.26 +0.06 825,199 1,913,939 -29,161
Sep19 190509 168.37 168.75 168.30 168.46 +0.06 12,687 79,370 +2,277
Dec19 190509 165.81 165.81 165.81 165.81 +0.06 1 2 +1
Total Volume and Open Interest 837,887 1,993,311 -26,883
Euro-Bobl(EUREX)
Jun19 190509 133.22 133.39 133.22 133.30 +0.06 469,796 1,396,802 +33,683
Sep19 190509 133.24 133.31 133.21 133.22 +0.06 2,360 12,678 +1,368
Dec19 190509 133.50 133.50 133.50 133.50 +0.06      
Total Volume and Open Interest 472,156 1,409,480 +35,051
Euro-Schatz(EUREX)
Jun19 190509 111.97 112.03 111.97 112.01 +0.03 209,998 1,840,758 +57,501
Sep19 190509 111.98 112.00 111.97 112.00 +0.04 4,708 18,438 +2,854
Dec19 190509 111.11 111.11 111.11 111.11 +0.03      
Total Volume and Open Interest 214,706 1,859,196 +60,355
3-Mth Euribor(EUREX)
Jun19 190509 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190509 100.310 100.310 100.310 100.310 -0.005 0 1,945 +0
Dec19 190509 100.320 100.320 100.320 100.320 +0.005 0 1,698 +0
Total Volume and Open Interest 0 9,275 +29
Long Gilt(LIFFE)
Jun19 190509 127~30 128~10 127~26 128~02 +0~06 180,368 644,487 -1,941
Sep19 190509 126~29 127~04 126~29 127~04 +0~06 23 1,587 +23
Total Volume and Open Interest 180,391 646,074 -1,918
3-Mth Short Sterling(LIFFE)
Jun19 190509 99.18 99.19 99.18 99.18 unch 72,122 504,578 +30,909
Sep19 190509 99.14 99.16 99.14 99.15 +0.01 80,071 624,806 +23,628
Dec19 190509 99.09 99.11 99.09 99.11 +0.02 84,485 686,618 -1,224
Mar20 190509 99.07 99.10 99.07 99.09 +0.02 39,911 392,589 +348
Jun20 190509 99.04 99.07 99.04 99.06 +0.02 60,423 411,202 -3,485
Sep20 190509 98.99 99.03 98.99 99.02 +0.02 64,161 329,664 +4,414
Total Volume and Open Interest 676,857 3,845,914 +54,736
3-Mth Euribor(LIFFE)
Jun19 190509 100.305 100.310 100.305 100.305 unch 16,218 525,651 +2,155
Sep19 190509 100.310 100.315 100.310 100.310 unch 24,974 637,912 -1,803
Dec19 190509 100.315 100.320 100.315 100.320 unch 33,666 672,419 +128
Total Volume and Open Interest 672,296 4,757,384 -28,695
3-Mth Aus T-Bills(SFE)
Jun19 190509 98.42 98.44 98.41 98.42 unch 65,417 196,681 +20,427
Sep19 190509 98.56 98.60 98.56 98.58 +0.01 101,773 336,160 +13,161
Dec19 190509 98.63 98.65 98.62 98.64 +0.01 68,256 331,027 +12,182
Mar20 190509 98.67 98.70 98.66 98.69 +0.02 47,272 261,040 +6,343
Jun20 190509 98.68 98.71 98.67 98.70 +0.01 15,452 185,317 -867
Sep20 190509 98.67 98.71 98.67 98.70 +0.02 16,394 129,741 +3,113
Dec20 190509 98.66 98.70 98.65 98.69 +0.02 10,310 84,897 +706
Mar21 190509 98.64 98.68 98.63 98.67 +0.02 4,130 42,661 +786
Jun21 190509 98.61 98.65 98.60 98.64 +0.03 257 5,138 +0
Sep21 190509 98.58 98.61 98.58 98.60 +0.03 55 1,352 +0
Total Volume and Open Interest 329,427 1,576,695 +55,740
10-Year Aus T-Bonds(SFE)
Jun19 190509 98.26 98.31 98.24 98.28 +0.02 145,726 1,273,563 +6,458
Sep19 190509 98.29 98.29 98.29 98.29 +0.03 0 401 +0
Total Volume and Open Interest 145,726 1,273,964 +6,458
3-Year Aus T-Bonds(SFE)
Jun19 190509 98.73 98.76 98.71 98.75 +0.01 343,236 1,413,850 +36,722
Sep19 190509 98.81 98.81 98.81 98.81 +0.02 3,000 3,201 +3,000
Total Volume and Open Interest 346,236 1,417,051 +39,722
Gold(CMX)
Jun19 190509 1281.9 1289.2 1280.4 1285.2 +3.8 251,087 283,304 -5,629
Aug19 190509 1288.0 1295.1 1286.4 1291.2 +3.8 25,229 93,578 +11,422
Oct19 190509 1293.5 1300.0 1293.5 1297.2 +3.8 587 4,526 +44
Dec19 190509 1300.5 1307.0 1298.6 1303.2 +3.7 3,767 43,496 +1,488
Feb20 190509 1306.7 1309.9 1305.5 1309.2 +3.6 726 13,272 +155
Apr20 190509 1315.2 1318.4 1311.3 1314.6 +3.7 173 7,158 +44
Jun20 190509 1319.2 1320.2 1319.2 1320.2 +3.7 123 2,710 +27
Aug20 190509 1322.3 1325.4 1322.3 1325.4 +3.7 0 100 +0
Oct20 190509 1330.2 1330.2 1330.2 1330.2 +3.7 0 9 +0
Dec20 190509 1335.1 1335.1 1335.1 1335.1 +3.7 0 1,252 +0
Feb21 190509 1339.7 1339.7 1339.7 1339.7 +3.7      
Total Volume and Open Interest 281,728 450,039 +7,551
Silver(CMX)
May19 190509 1470.5 1480.0 1467.0 1470.7 -8.5 150 499 -122
Jul19 190509 1484.5 1487.5 1470.5 1477.3 -8.9 55,909 151,801 -741
Sep19 190509 1494.0 1495.0 1479.0 1485.3 -9.1 2,681 16,693 +555
Dec19 190509 1505.5 1506.0 1490.5 1496.7 -9.2 1,912 23,943 -605
Mar20 190509 1516.5 1516.5 1503.0 1508.4 -9.1 694 3,009 +210
May20 190509 1522.5 1522.5 1516.4 1516.4 -9.0 2 1,608 +1
Jul20 190509 1524.3 1524.3 1524.3 1524.3 -9.0 63 676 +0
Total Volume and Open Interest 61,546 199,467 -705
Platinum(NYMEX)
Jul19 190509 863.9 866.0 850.1 851.4 -13.0 16,673 67,614 +157
Oct19 190509 870.1 871.3 855.4 856.7 -13.1 671 6,725 +333
Jan20 190509 871.0 871.0 862.2 862.2 -13.0 2 518 +0
Apr20 190509 865.6 867.2 865.6 867.0 -12.7 4 18 +4
Total Volume and Open Interest 17,354 74,901 +494
Palladium(NYMEX)
Jun19 190509 1311.60 1317.40 1256.50 1283.00 -23.40 4,745 15,659 -704
Sep19 190509 1309.70 1315.20 1259.80 1281.00 -23.20 1,146 4,360 +745
Dec19 190509 1277.20 1277.20 1276.40 1276.40 -22.30 13 1,464 +0
Total Volume and Open Interest 5,904 21,485 +41
Copper(CMX)
May19 190509 277.55 278.40 274.60 278.35 -0.20 983 3,471 -312
Jul19 190509 276.95 277.80 273.10 277.15 -0.30 103,411 133,101 -3,172
Sep19 190509 277.25 278.05 273.60 277.45 -0.40 14,400 41,412 -726
Dec19 190509 278.20 278.80 274.55 278.25 -0.50 9,946 39,311 -1,313
Mar20 190509 278.05 279.35 275.85 279.15 -0.60 2,880 12,100 +1,981
Total Volume and Open Interest 134,148 245,088 -2,987
E-mini DJIA Index(CBOT)
Jun19 190509 25983 25994 25500 25816 -198 378,147 82,241 -362
Sep19 190509 25987 25987 25521 25824 -203 268 549 -25
Dec19 190509 25969 25969 25550 25843 -202 12 23 -3
Mar20 190509 25800 25878 25659 25878 -197 0 2 +0
Total Volume and Open Interest 378,427 82,815 -390
S & P 500(CME)
Jun19 190509 2882.20 2884.80 2837.00 2872.70 -14.50 3,213 40,037 -1,350
Sep19 190509 2877.70 2877.70 2877.70 2877.70 -14.60 0 1 -1
Dec19 190509 2881.70 2881.70 2881.70 2881.70 -14.80 0 5 +0
Mar20 190509 2887.70 2887.70 2887.70 2887.70 -15.20      
Total Volume and Open Interest 3,213 40,043 -1,351
S & P 500 E-Mini(CME)
Jun19 190509 2884.00 2885.50 2836.25 2872.75 -14.50 2,813,033 2,580,940 -11,796
Sep19 190509 2887.50 2890.00 2841.50 2877.75 -14.50 7,550 46,272 +842
Dec19 190509 2889.00 2889.50 2845.00 2881.75 -14.75 812 11,837 +3
Mar20 190509 2899.00 2900.00 2854.00 2887.75 -15.25 11 3,791 +0
Total Volume and Open Interest 2,821,407 2,642,843 -10,951
NASDAQ 100 E-Mini(CME)
Jun19 190509 7639.75 7644.50 7481.00 7595.25 -52.25 838,952 207,517 -5,481
Sep19 190509 7660.00 7660.00 7512.50 7625.00 -52.75 1,031 1,314 -165
Dec19 190509 7676.00 7676.00 7547.75 7649.50 -52.50 118 37 -1
Total Volume and Open Interest 840,113 208,882 -5,641
S&P Midcap 400(CME) e-Mini
Jun19 190509 1936.40 1937.30 1902.00 1928.50 -5.00 16,654 66,640 -774
Sep19 190509 1933.70 1939.90 1908.00 1933.00 -3.80 0 112 +0
Dec19 190509 1936.80 1936.80 1922.00 1936.80 -4.40      
Total Volume and Open Interest 16,654 66,752 -774
Volatility Index(CBOE)
May19 190509 18.27 20.50 17.85 17.98 -0.20 323,517 150,185 -4,982
Jun19 190509 17.97 19.15 17.80 17.88 -0.05 227,072 157,094 +7,560
Jul19 190509 17.90 18.75 17.74 17.78 unch 62,781 38,636 -3,248
Aug19 190509 17.72 18.40 17.62 17.68 +0.05 28,559 26,015 -1,140
Total Volume and Open Interest 664,927 426,104 +181
S & P 600(CME)
Jun19 190509 962.60 962.60 962.60 962.60 -1.40      
Sep19 190509 963.20 963.20 963.20 963.20 -1.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190509 1579.60 1579.90 1546.70 1572.10 -9.20 184,178 436,216 -15
Sep19 190509 1578.00 1579.20 1550.60 1576.10 -9.00 74 391 +36
Dec19 190509 1578.40 1578.40 1578.40 1578.40 -9.90 0 1 +0
Total Volume and Open Interest 184,252 436,608 +21
Nikkei 225(CME)
Jun19 190509 21530 21560 21085 21340 -205 15,353 26,290 +409
Sep19 190509 21410 21430 21100 21315 -205 12 10 -4
Total Volume and Open Interest 15,365 26,300 +405
Nikkei 225(SGX)
Jun19 190509 21580 21670 21305 21400 -165 102,865 175,225 +4,589
Sep19 190509 21605 21610 21255 21355 -165 1 138 +1
Dec19 190509 21205 21205 21205 21205 -165 0 4,625 +0
Total Volume and Open Interest 102,899 198,507 +4,585
Nikkei 225 Mini(JPX)
Jun19 190509 21595 21670 21300 21380 -200 946,751 494,936 +16,758
Sep19 190509 21540 21615 21250 21330 -200 15,349 12,333 +360
Dec19 190509 21350 21440 21080 21160 -200 546 2,139 +104
Total Volume and Open Interest 1,021,056 589,598 +32,325
Nikkei 225(JPX)
Jun19 190509 21590 21670 21300 21380 -200 70,002 292,568 +3,335
Sep19 190509 21540 21610 21250 21330 -200 504 6,536 +39
Dec19 190509 21380 21380 21110 21160 -200 1 36,598 +1
Total Volume and Open Interest 70,531 412,219 +3,419
Nikkei 225(CME) Yen
Jun19 190509 21490 21545 21065 21325 -200 71,777 62,034 -2,824
Sep19 190509 21265 21265 21020 21265 -200 12 27 +4
Dec19 190509 20980 20980 20980 20980 -215      
Total Volume and Open Interest 71,789 62,175 -2,820
Nikkei 225(CME) e-Mini Yen
Jun19 190509 21330 21330 21080 21330 -200 4 3 -1
Sep19 190509 21270 21270 21270 21270 -200      
Dec19 190509 20980 20980 20980 20980 -220      
Total Volume and Open Interest 4 3 -1
CAC 40(EURONEXT)
May19 190509 5381.0 5382.0 5302.0 5309.0 -90.0 102,513 346,710 -5,819
Jun19 190509 5313.5 5313.5 5238.0 5244.5 -90.0 2,262 116,658 +21
Jul19 190509 5236.0 5236.0 5236.0 5236.0 -91.5      
Total Volume and Open Interest 104,775 526,878 -5,798
Hang Seng Index(HKFE)
May19 190509 28750 28798 28005 28024 -769 250,172 117,535 -1,339
Jun19 190509 28570 28636 27888 27895 -770 1,154 14,192 -157
Total Volume and Open Interest 251,621 145,286 -1,365
DAX(EUREX)
Jun19 190509 12198.0 12204.0 11960.5 11965.5 -245.0 151,921 143,791 +313
Sep19 190509 12140.0 12148.0 11950.5 11951.5 -245.0 157 974 +56
Dec19 190509 11938.0 11938.0 11938.0 11938.0 -245.0 0 32 +0
Total Volume and Open Interest 152,078 144,797 +369
Mini-DAX(EUREX)
Jun19 190509 12199.0 12202.0 11961.0 11965.5 -245.0 64,994 18,544 -108
Sep19 190509 12150.0 12151.0 11950.0 11951.5 -245.0 139 289 +1
Dec19 190509 12121.0 12121.0 11938.0 11938.0 -245.0 16 66 -7
Total Volume and Open Interest 65,149 18,899 -114
DJ EuroSTOXX 50(EUREX)
Jun19 190509 3365 3371 3309 3310 -64 1,384,555 4,507,060 -11,629
Sep19 190509 3336 3337 3299 3299 -64 329 39,191 -101
Dec19 190509 3330 3330 3284 3284 -64 24 187,100 -12
Total Volume and Open Interest 1,384,908 4,747,417 -11,742
Swiss Market Index(EUREX)
Jun19 190509 9568 9580 9394 9410 -191 44,035 186,435 +2,497
Sep19 190509 9541 9541 9377 9377 -190 19 682 +16
Dec19 190509 9431 9436 9357 9357 -191 2 28 +0
Total Volume and Open Interest 44,056 187,145 +2,513
FT-SE 100(EURONEXT)
Jun19 190509 7218.50 7228.50 7151.50 7153.50 -68.50 139,301 710,102 +24
Sep19 190509 7139.00 7139.00 7082.00 7082.00 -69.00 0 3,306 +0
Dec19 190509 7056.50 7056.50 7045.50 7045.50 -69.00 750 1,002 +0
Total Volume and Open Interest 140,051 714,410 +24
SPI 200(SFE)
Jun19 190509 6243.0 6281.0 6222.0 6272.0 +33.0 48,298 388,636 +2,667
Sep19 190509 6204.0 6204.0 6204.0 6204.0 +34.0 0 2,929 +0
Dec19 190509 6186.0 6186.0 6186.0 6186.0 +34.0 0 2,037 +0
Total Volume and Open Interest 48,360 394,147 +2,666
FTSE MIB(ISE)
Jun19 190509 20730.00 20730.00 20370.00 20418.00 -376.00 34,811 128,291 +6,297
Sep19 190509 20535.00 20535.00 20260.00 20283.00 -374.00 163 1,218 +78
Dec19 190509 20250.00 20250.00 20148.00 20148.00 -374.00 6 88 +6
Total Volume and Open Interest 34,980 129,598 +6,381
KOSPI 200(KFE)
Jun19 190509 271.90 272.85 271.85 272.25 -7.90 272,633 318,548 -1,738
Sep19 190509 272.65 272.95 272.65 272.65 -7.80 434 10,856 +242
Dec19 190509 273.45 274.90 273.45 273.45 -8.25 2 28,688 +500
Total Volume and Open Interest 273,069 384,221 -979
GSCI(CME)
May19 190509 432.70 435.25 431.40 434.80 -1.70 2,281 11,148 -2,246
Jun19 190509 431.55 433.80 430.15 433.20 -2.25 2,266 2,456 +2,256
Jul19 190509 434.20 434.20 433.35 434.20 -2.25      
Total Volume and Open Interest 4,547 13,604 +10
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