Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 10, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190510 800.25 804.00 795.25 797.00 -3.25 1,990 1,207 -275
Jul19 190510 812.75 818.75 806.25 809.25 -3.50 95,639 426,139 +2,218
Aug19 190510 819.25 825.50 813.50 815.75 -3.75 8,155 47,794 +1,973
Sep19 190510 825.00 831.00 819.50 821.50 -3.50 8,617 19,493 +756
Nov19 190510 835.75 841.50 830.00 833.25 -2.50 36,689 170,914 +2,661
Jan20 190510 848.75 854.00 843.50 846.75 -1.75 4,144 31,149 +662
Mar20 190510 859.50 864.00 854.75 857.75 -1.50 5,338 35,100 +543
May20 190510 870.50 874.50 866.75 869.50 -1.50 2,243 10,782 +403
Jul20 190510 883.00 886.50 879.00 881.75 -0.75 1,667 12,552 -10
Aug20 190510 885.00 885.00 885.00 885.00 -0.50 15 316 +6
Sep20 190510 885.00 885.00 885.00 885.00 +0.25 0 154 +0
Nov20 190510 888.75 894.00 886.25 890.00 +1.25 825 6,157 +165
Jan21 190510 898.75 898.75 898.75 898.75 +1.25 3 39 -2
Mar21 190510 905.75 905.75 905.75 905.75 +1.25 24 42 +13
Total Volume and Open Interest 165,349 762,023 +9,113
Soybean Meal(CBOT)
May19 190510 285.90 286.60 284.10 284.10 -1.20 323 576 -347
Jul19 190510 289.10 290.70 286.50 287.30 -1.80 45,721 234,681 -2,350
Aug19 190510 291.00 292.60 288.50 289.20 -1.80 11,313 38,656 +1,210
Sep19 190510 293.00 294.50 290.40 291.20 -1.80 8,411 32,352 +1,200
Oct19 190510 294.50 296.00 292.20 293.00 -1.60 4,386 24,792 +319
Dec19 190510 297.20 298.70 295.20 296.00 -1.20 23,215 78,721 +353
Jan20 190510 298.70 300.10 297.00 297.70 -0.90 6,461 20,377 +2,028
Mar20 190510 299.80 301.20 298.80 299.50 -0.20 6,108 24,533 +1,188
May20 190510 301.70 303.50 301.00 301.70 -0.30 1,178 13,861 +226
Jul20 190510 304.60 305.90 303.60 304.10 -0.40 1,155 6,538 +50
Total Volume and Open Interest 109,357 488,631 +3,976
Soybean Oil(CBOT)
May19 190510 26.37 26.50 26.22 26.50 +0.16 795 371 -93
Jul19 190510 26.64 26.81 26.43 26.79 +0.16 50,084 245,499 +3,074
Aug19 190510 26.78 26.95 26.59 26.93 +0.16 4,421 38,312 +199
Sep19 190510 26.92 27.09 26.72 27.07 +0.15 3,288 28,705 -425
Oct19 190510 27.10 27.24 26.88 27.21 +0.16 2,529 19,097 +148
Dec19 190510 27.38 27.56 27.18 27.54 +0.16 17,026 123,381 +2,317
Jan20 190510 27.62 27.78 27.42 27.77 +0.16 1,788 19,985 +22
Mar20 190510 27.91 28.08 27.72 28.06 +0.17 3,764 21,849 +816
May20 190510 28.26 28.43 28.10 28.41 +0.16 2,308 9,305 +1,633
Jul20 190510 28.62 28.79 28.47 28.76 +0.15 342 5,346 +60
Total Volume and Open Interest 86,472 518,390 +7,797
Canola(WCE)
May19 190510 435.3 435.3 435.3 435.3 -0.8 0 218 +0
Jul19 190510 435.9 438.6 434.2 435.8 -0.9 10,587 106,815 +587
Nov19 190510 449.5 452.0 447.4 448.9 -1.4 5,237 58,114 +915
Jan20 190510 455.6 458.3 454.1 455.3 -1.4 1,117 6,530 +176
Mar20 190510 461.5 462.8 460.3 461.3 -1.4 344 1,978 -16
Total Volume and Open Interest 17,688 175,154 +1,754
Corn(CBOT)
May19 190510 346.50 346.50 338.25 342.50 -2.00 860 853 -278
Jul19 190510 354.00 355.50 345.50 351.75 -1.50 172,276 837,168 -8,803
Sep19 190510 362.50 364.00 354.75 361.00 -1.00 63,193 229,314 -185
Dec19 190510 373.50 374.75 365.75 372.00 -0.75 76,923 331,513 +2,702
Mar20 190510 387.75 388.50 380.25 386.25 -0.50 15,567 93,865 +525
May20 190510 396.00 397.25 390.00 396.00 +0.50 5,201 16,996 +208
Jul20 190510 404.00 405.00 398.50 404.75 +1.50 8,405 48,546 -416
Sep20 190510 399.25 400.50 395.50 400.50 +2.00 839 7,714 +319
Dec20 190510 403.50 406.25 399.00 406.25 +2.75 4,698 37,119 +611
Mar21 190510 413.00 415.50 410.50 415.50 +2.75 24 948 +20
Total Volume and Open Interest 348,094 1,606,387 -5,242
Wheat(CBOT)
May19 190510 420.50 420.50 417.75 419.00 -2.75 48 57 -50
Jul19 190510 432.00 434.25 421.50 424.75 -4.75 48,905 281,252 +206
Sep19 190510 440.75 443.00 430.25 433.75 -4.75 27,686 83,745 +1,113
Dec19 190510 456.00 457.75 445.25 448.25 -4.50 16,393 74,346 +475
Mar20 190510 471.25 472.25 460.00 463.00 -4.50 4,231 21,608 +769
May20 190510 482.00 482.00 469.50 472.50 -4.75 587 6,221 +8
Total Volume and Open Interest 98,554 477,567 +2,672
Wheat(KCBT)
May19 190510 379.25 379.25 379.25 379.25 -10.75 37 105 -36
Jul19 190510 399.50 401.75 385.25 387.00 -10.75 16,176 202,825 -487
Sep19 190510 411.00 412.00 396.50 398.00 -10.50 10,392 57,947 -472
Dec19 190510 432.00 432.50 417.50 419.00 -9.75 8,920 45,537 +859
Mar20 190510 451.00 452.50 438.75 440.00 -8.75 2,670 13,367 +977
May20 190510 461.25 466.50 454.00 455.00 -8.00 486 4,512 -49
Jul20 190510 476.75 477.75 465.75 467.25 -6.50 1,173 5,767 +264
Total Volume and Open Interest 40,099 331,991 +1,148
Wheat(MGE)
May19 190510 508.75 508.75 508.75 508.75 -1.25      
Jul19 190510 517.50 520.50 512.75 517.00 -0.25 3,097 33,507 +238
Sep19 190510 526.50 529.00 521.75 525.50 -0.25 752 14,107 +182
Dec19 190510 542.50 542.50 535.50 539.50 +0.25 301 7,124 -15
Mar20 190510 553.75 556.00 550.00 552.50 +0.25 204 3,920 +51
May20 190510 562.00 563.50 559.00 559.75 -1.50 101 2,055 +4
Total Volume and Open Interest 4,557 61,692 +458
Oats(CBOT)
May19 190510 302.75 302.75 302.75 302.75 +4.25 3 2 -3
Jul19 190510 282.75 289.50 282.75 286.25 +4.25 111 4,629 -30
Sep19 190510 274.00 274.00 271.00 271.75 unch 2 188 -1
Dec19 190510 263.50 263.50 258.50 262.50 unch 4 1,091 +0
Total Volume and Open Interest 120 5,973 -34
Rough Rice(CBOT)
May19 190510 10.72 10.72 10.72 10.72 +0.06 30 141 -99
Jul19 190510 10.93 11.01 10.92 10.98 +0.05 434 7,355 -111
Sep19 190510 11.13 11.13 11.08 11.12 +0.03 3 163 +1
Nov19 190510 11.15 11.21 11.15 11.21 +0.03 3 77 +2
Total Volume and Open Interest 470 7,742 -207
Live Cattle(CME)
Jun19 190510 112.000 113.730 111.385 112.450 +0.500 45,597 117,652 -8,828
Aug19 190510 107.580 109.930 107.035 108.900 +1.300 38,384 116,824 +3,892
Oct19 190510 107.650 110.150 106.980 109.035 +1.385 16,907 84,622 +908
Dec19 190510 111.450 114.050 111.050 113.080 +1.630 8,716 39,590 +191
Feb20 190510 114.680 117.250 114.180 116.750 +2.070 3,996 13,376 +872
Apr20 190510 116.080 118.785 115.750 118.180 +2.045 1,474 5,117 +40
Total Volume and Open Interest 115,703 380,690 -2,653
Feeder Cattle(CME)
May19 190510 136.075 138.380 135.500 137.630 +1.380 922 4,214 -188
Aug19 190510 144.550 148.100 143.380 146.830 +2.345 6,205 25,887 +95
Sep19 190510 145.500 148.985 144.435 147.785 +2.500 3,010 6,780 -282
Oct19 190510 146.035 149.800 145.285 148.750 +2.765 2,085 6,132 +35
Nov19 190510 146.535 150.400 145.950 149.350 +2.815 577 2,647 +21
Jan20 190510 144.150 147.985 143.650 146.685 +2.735 437 2,120 +62
Mar20 190510 142.935 146.200 142.380 144.800 +2.450 81 524 +33
Total Volume and Open Interest 13,322 48,342 -220
Lean Hogs(CME)
May19 190510 83.850 83.850 83.635 83.750 unch 206 1,586 -58
Jun19 190510 89.535 90.135 88.430 89.680 -0.320 27,433 60,063 -5,824
Jul19 190510 90.450 91.730 89.700 90.750 -0.230 23,686 53,319 +1,679
Aug19 190510 92.680 93.430 91.250 92.650 -0.600 15,014 40,174 -61
Oct19 190510 84.300 85.635 83.400 84.950 -0.350 8,310 56,999 -1,149
Dec19 190510 80.080 82.250 79.680 81.730 +0.750 6,926 48,496 -546
Feb20 190510 83.230 85.330 82.930 84.980 +0.780 2,841 21,083 +486
Apr20 190510 84.350 86.600 84.330 85.980 +0.400 1,187 13,428 +237
Total Volume and Open Interest 86,071 303,292 -5,167
Class III Milk(CME)
May19 190510 16.35 16.37 16.32 16.33 -0.02 100 3,638 -2
Jun19 190510 16.36 16.39 16.28 16.31 -0.04 204 4,411 -40
Jul19 190510 16.46 16.47 16.35 16.38 -0.02 98 2,951 +4
Aug19 190510 16.73 16.75 16.61 16.63 -0.05 75 1,912 +11
Sep19 190510 16.89 16.93 16.79 16.82 -0.06 88 2,272 +48
Oct19 190510 16.90 16.90 16.77 16.79 -0.02 24 1,696 +14
Nov19 190510 16.75 16.78 16.60 16.60 -0.10 13 1,654 +2
Dec19 190510 16.41 16.46 16.31 16.34 -0.05 13 1,430 +1
Jan20 190510 16.10 16.11 16.08 16.11 -0.04 25 278 +20
Feb20 190510 16.09 16.10 16.05 16.10 +0.02 19 269 +17
Mar20 190510 16.09 16.15 16.05 16.09 +0.02 19 298 +16
Apr20 190510 16.25 16.27 16.19 16.26 -0.07 12 200 +12
May20 190510 16.34 16.34 16.33 16.34 -0.08 12 246 +12
Total Volume and Open Interest 714 21,713 +127
Cocoa(ICE)
May19 190510 2333 2333 2330 2330 +4 1 4 -1
Jul19 190510 2329 2352 2304 2312 -24 14,742 96,492 -1,976
Sep19 190510 2329 2353 2306 2314 -23 11,362 49,156 -1,390
Dec19 190510 2341 2365 2318 2326 -24 6,322 46,368 +1,762
Mar20 190510 2346 2372 2330 2335 -23 1,488 29,893 +435
May20 190510 2348 2372 2337 2342 -23 412 12,700 -24
Jul20 190510 2362 2379 2349 2349 -24 22 4,162 +6
Total Volume and Open Interest 34,688 246,850 -906
Coffee "C"(ICE)
May19 190510 88.85 89.45 88.85 89.45 -0.05 7 488 -19
Jul19 190510 90.90 91.40 90.05 90.80 -0.05 24,856 167,895 +661
Sep19 190510 93.05 93.65 92.35 93.10 unch 12,793 64,197 +1,082
Dec19 190510 96.55 97.10 95.90 96.60 +0.05 7,574 51,031 +862
Mar20 190510 100.20 100.55 99.55 100.20 +0.10 2,965 22,911 +458
May20 190510 102.45 102.90 102.00 102.50 +0.15 736 16,932 -5
Total Volume and Open Interest 50,010 342,842 +3,252
Orange Juice(ICE)
May19 190510 95.35 95.35 95.35 95.35 +1.55 0 10 +0
Jul19 190510 93.65 96.95 93.25 95.05 +1.40 1,225 17,037 -12
Sep19 190510 97.60 100.35 97.30 98.50 +1.45 92 2,088 +6
Nov19 190510 101.10 103.30 100.60 101.95 +1.55 70 1,536 +19
Jan20 190510 105.00 107.00 104.50 105.75 +1.65 11 478 +1
Mar20 190510 108.70 109.45 108.25 109.45 +1.65 15 326 -4
Total Volume and Open Interest 1,423 22,017 +15
Sugar #11(ICE)
Jul19 190510 11.83 12.15 11.71 11.72 -0.06 112,441 453,178 +12,703
Oct19 190510 12.17 12.48 12.05 12.07 -0.05 63,210 248,407 +7,268
Mar20 190510 13.11 13.43 13.04 13.06 -0.03 22,641 164,439 +4,014
May20 190510 13.27 13.56 13.19 13.21 -0.03 8,075 39,380 -801
Jul20 190510 13.41 13.67 13.34 13.36 -0.03 5,071 29,503 +1,245
Oct20 190510 13.60 13.83 13.54 13.57 -0.02 2,395 30,658 +885
Mar21 190510 14.31 14.31 14.08 14.11 -0.02 814 15,517 +429
May21 190510 14.34 14.34 14.11 14.14 -0.01 361 2,071 +186
Total Volume and Open Interest 215,166 986,512 +25,973
London Cocoa(LCE)
May19 190510 1868 1875 1847 1868 -11 8,412 14,855 -7,932
Jul19 190510 1722 1725 1702 1710 -11 13,996 66,690 +4,273
Sep19 190510 1704 1709 1689 1695 -7 3,744 42,201 -173
Dec19 190510 1699 1705 1685 1690 -7 2,422 63,616 +328
Mar20 190510 1696 1706 1686 1690 -6 1,036 46,833 -94
May20 190510 1694 1706 1688 1692 -6 355 19,960 -270
Jul20 190510 1703 1715 1694 1698 -5 228 12,237 +31
Total Volume and Open Interest 30,301 281,022 -3,786
London Sugar(LCE)
Aug19 190510 325.10 332.00 323.10 323.60 -1.10 9,120 55,036 +330
Oct19 190510 329.00 336.30 327.40 327.90 -1.00 1,736 21,300 +142
Dec19 190510 337.50 344.40 336.10 336.50 -0.70 952 12,821 +1
Mar20 190510 345.90 352.80 345.80 346.00 -0.70 557 7,932 -75
May20 190510 354.80 361.50 354.70 354.80 -0.90 390 1,843 +188
Total Volume and Open Interest 12,978 100,605 +777
Cotton(ICE)
Jul19 190510 70.31 71.52 68.35 68.45 -1.78 28,039 104,937 +315
Oct19 190510 71.00 71.00 69.65 69.65 -1.12 16 44 +1
Dec19 190510 70.58 71.61 69.30 69.40 -1.17 14,360 95,196 +779
Mar20 190510 72.20 72.34 70.30 70.37 -1.07 1,095 12,177 +274
May20 190510 72.20 72.59 70.80 70.86 -0.84 181 995 +68
Jul20 190510 71.77 71.77 70.99 71.06 -0.74 117 2,847 +79
Total Volume and Open Interest 43,845 221,587 +1,359
Lumber(CME)
May19 190510 342.0 348.2 342.0 342.2 -0.6 82 158 -23
Jul19 190510 354.8 364.4 352.6 358.5 unch 394 2,715 +38
Sep19 190510 358.6 368.0 357.7 361.4 -0.7 70 811 -2
Nov19 190510 362.3 362.3 362.3 362.3 -0.7 0 36 +0
Total Volume and Open Interest 546 3,723 +13
Crude Oil(NYM)
Jun19 190510 61.64 62.49 61.42 61.66 -0.04 791,769 315,442 -32,256
Jul19 190510 61.74 62.59 61.54 61.80 -0.01 166,732 271,284 +24,680
Aug19 190510 61.81 62.62 61.59 61.86 unch 65,220 170,596 -1,624
Sep19 190510 61.77 62.56 61.55 61.83 +0.01 59,467 181,024 -3,588
Oct19 190510 61.66 62.31 61.48 61.70 +0.01 31,126 119,520 -2,846
Nov19 190510 61.73 62.01 61.29 61.49 unch 15,632 101,589 +1,633
Dec19 190510 61.18 61.91 60.97 61.23 -0.01 54,122 227,778 +1,578
Jan20 190510 60.86 61.57 60.77 60.93 -0.02 5,683 63,843 -364
Feb20 190510 61.02 61.25 60.36 60.59 -0.03 4,639 42,227 -202
Mar20 190510 60.66 60.70 59.98 60.25 -0.03 7,143 44,482 +1,017
Apr20 190510 60.29 60.34 59.63 59.90 -0.04 840 30,007 +224
May20 190510 59.92 59.98 59.31 59.56 -0.04 1,414 28,990 +41
Jun20 190510 59.24 59.83 58.98 59.24 -0.05 16,292 102,751 +2,098
Jul20 190510 58.98 59.06 58.68 58.89 -0.06 2,013 30,102 +400
Aug20 190510 58.56 58.64 58.42 58.56 -0.06 1,044 17,064 +324
Sep20 190510 58.50 58.61 58.06 58.23 -0.07 1,836 31,916 +32
Total Volume and Open Interest 1,256,171 2,124,980 -8,559
e-miNY Crude Oil(NYM)
Jun19 190510 61.650 62.500 61.400 61.650 -0.050 19,881 1,800 +35
Jul19 190510 61.725 62.575 61.550 61.800 unch 506 453 -15
Aug19 190510 61.800 62.500 61.600 61.850 unch 28 146 +9
Sep19 190510 62.300 62.500 61.625 61.825 unch 11 170 +3
Oct19 190510 61.900 62.200 61.675 61.700 unch 0 149 +0
Nov19 190510 61.975 61.975 61.450 61.500 unch 15 66 -7
Dec19 190510 61.700 61.700 61.100 61.225 -0.025 11 173 -7
Jan20 190510 60.925 60.925 60.925 60.925 -0.025 0 55 +0
Feb20 190510 60.600 61.025 60.525 60.600 -0.025 0 22 +0
Mar20 190510 60.250 60.250 60.250 60.250 -0.025 3 45 -1
Total Volume and Open Interest 20,455 3,147 +17
NY Harbor ULSD(NYM)
Jun19 190510 204.34 206.57 204.07 205.04 +0.68 65,876 99,773 -7,081
Jul19 190510 204.29 206.70 204.25 205.20 +0.68 37,154 75,919 +575
Aug19 190510 205.09 207.13 204.74 205.70 +0.67 20,283 31,660 +784
Sep19 190510 206.15 207.83 205.49 206.39 +0.59 15,410 29,568 -342
Oct19 190510 207.65 208.34 206.27 207.13 +0.59 10,598 25,434 +1,372
Nov19 190510 208.48 209.09 207.10 207.76 +0.55 4,678 17,754 +698
Dec19 190510 209.40 209.51 207.40 208.18 +0.49 11,100 40,317 +484
Jan20 190510 208.80 209.83 207.82 208.44 +0.43 2,940 13,875 +519
Feb20 190510 208.05 209.38 207.34 207.99 +0.39 843 9,865 +160
Mar20 190510 207.20 208.26 206.29 206.84 +0.32 538 6,987 -56
Apr20 190510 205.56 205.56 205.07 205.16 +0.25 277 3,761 -24
May20 190510 204.25 204.25 203.98 203.98 +0.22 268 2,442 +15
Jun20 190510 203.50 204.45 202.47 203.11 +0.20 3,247 16,637 +219
Jul20 190510 202.65 202.65 202.65 202.65 +0.15 29 1,116 -7
Total Volume and Open Interest 174,286 393,047 -2,203
RBOB Gasoline(NYM)
Jun19 190510 197.21 200.43 196.81 198.91 +1.37 95,390 114,534 -4,856
Jul19 190510 193.96 196.97 193.57 195.46 +1.10 80,050 99,169 -1,243
Aug19 190510 191.95 193.61 190.58 192.33 +0.97 41,871 49,958 +5,084
Sep19 190510 188.40 190.23 187.41 189.20 +0.96 23,332 41,428 +833
Oct19 190510 174.65 175.87 173.57 175.03 +0.81 10,321 30,628 +41
Nov19 190510 169.96 172.35 169.96 171.54 +0.70 6,391 15,963 -55
Dec19 190510 169.33 169.96 167.63 169.07 +0.55 9,086 23,521 -101
Jan20 190510 168.43 168.97 167.36 168.15 +0.47 3,233 11,761 +350
Feb20 190510 168.94 169.28 167.72 168.48 +0.50 902 3,988 +200
Mar20 190510 170.03 170.48 168.94 169.79 +0.61 938 3,236 +119
Total Volume and Open Interest 273,330 401,204 +976
e-miNY RBOB Gasoline(NYM)
Jun19 190510 197.50 198.91 197.50 198.91 +1.37 0 2 +0
Jul19 190510 195.46 195.46 195.46 195.46 +1.10      
Aug19 190510 192.33 192.33 192.33 192.33 +0.97      
Sep19 190510 189.20 189.20 189.20 189.20 +0.96      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun19 190510 2.590 2.647 2.574 2.619 +0.024 167,088 238,206 -28,040
Jul19 190510 2.626 2.682 2.608 2.655 +0.024 108,290 227,207 +29,742
Aug19 190510 2.650 2.700 2.631 2.674 +0.022 32,733 73,598 +2,209
Sep19 190510 2.647 2.695 2.629 2.671 +0.021 27,776 158,231 +2,313
Oct19 190510 2.675 2.724 2.660 2.699 +0.018 22,582 115,239 +1,092
Nov19 190510 2.741 2.796 2.735 2.770 +0.015 22,942 72,240 +3,386
Dec19 190510 2.900 2.956 2.899 2.934 +0.015 11,574 90,478 +2,494
Jan20 190510 2.994 3.042 2.987 3.022 +0.015 11,948 61,312 +55
Feb20 190510 2.949 2.992 2.944 2.974 +0.011 2,250 21,583 +198
Mar20 190510 2.821 2.859 2.818 2.845 +0.007 4,864 34,336 +405
Apr20 190510 2.576 2.601 2.576 2.590 unch 5,503 42,846 +795
May20 190510 2.551 2.564 2.547 2.553 -0.001 1,638 25,704 +383
Jun20 190510 2.586 2.591 2.580 2.585 -0.001 493 13,729 -6
Jul20 190510 2.618 2.626 2.611 2.618 -0.001 330 11,576 -54
Aug20 190510 2.626 2.632 2.622 2.626 -0.001 189 10,725 -24
Sep20 190510 2.606 2.618 2.606 2.610 -0.001 389 10,424 -159
Total Volume and Open Interest 424,935 1,283,924 +15,004
Brent Crude Oil(ICE)
Jul19 190510 70.45 71.23 70.18 70.62 +0.23 295,443 461,966 -14,291
Aug19 190510 69.48 70.29 69.28 69.64 +0.16 148,515 229,800 +10,147
Sep19 190510 68.92 69.59 68.57 68.88 +0.09 103,012 231,328 -487
Oct19 190510 68.30 69.00 67.98 68.27 +0.04 64,789 129,635 -899
Nov19 190510 67.91 68.57 67.55 67.83 +0.02 43,328 146,454 +470
Dec19 190510 67.52 68.19 67.15 67.43 unch 109,190 269,620 +5,252
Jan20 190510 67.18 67.76 66.80 67.07 -0.01 11,943 63,118 +1,946
Feb20 190510 67.07 67.48 66.49 66.74 -0.02 6,470 51,237 +37
Mar20 190510 66.77 67.17 66.18 66.44 -0.03 10,034 43,955 +244
Apr20 190510 66.16 66.16 66.16 66.16 -0.04 1,901 29,322 +354
May20 190510 65.87 65.87 65.87 65.87 -0.05 1,468 27,339 +391
Jun20 190510 65.76 66.26 65.31 65.56 -0.05 18,689 111,859 +1,696
Jul20 190510 65.29 65.29 65.29 65.29 -0.06 837 19,244 +194
Aug20 190510 65.01 65.01 65.01 65.01 -0.06 717 20,017 -1
Total Volume and Open Interest 852,851 2,229,309 +5,361
Gas Oil(ICE)
May19 190510 638.00 642.00 632.25 632.25 unch 29,783 20,158 -11,752
Jun19 190510 634.25 639.25 631.25 636.25 +6.75 130,923 169,795 +6,147
Jul19 190510 630.75 635.25 628.00 633.25 +6.75 85,774 137,976 -283
Aug19 190510 632.00 636.00 629.00 634.00 +6.25 42,365 80,545 +6,330
Sep19 190510 634.50 637.75 631.75 635.75 +6.00 31,648 81,193 +1,939
Oct19 190510 638.50 640.25 633.25 638.00 +5.75 12,613 68,570 +1,104
Nov19 190510 638.25 638.50 632.75 636.50 +5.25 7,780 36,462 -986
Dec19 190510 635.50 637.00 630.25 634.25 +4.75 33,080 111,835 +1,013
Jan20 190510 634.25 635.25 629.50 633.00 +4.50 3,929 30,807 +871
Feb20 190510 633.00 633.25 628.00 631.25 +4.25 2,348 25,230 +541
Total Volume and Open Interest 391,714 956,965 +6,168
Ethanol(CBOT)
Jun19 190510 1.301 1.308 1.280 1.300 unch 94 1,035 -36
Jul19 190510 1.310 1.315 1.293 1.312 +0.001 76 454 +49
Aug19 190510 1.324 1.324 1.324 1.324 +0.001 4 49 +0
Sep19 190510 1.325 1.325 1.325 1.325 +0.001 2 18 +2
Oct19 190510 1.323 1.323 1.323 1.323 +0.001 0 7 +0
Nov19 190510 1.323 1.323 1.323 1.323 +0.001      
Dec19 190510 1.349 1.349 1.349 1.349 +0.001 0 20 +0
Jan20 190510 1.349 1.349 1.349 1.349 +0.001      
Total Volume and Open Interest 176 1,583 +15
WTI Crude Oil(ICE)
Jun19 190510 61.86 62.49 61.43 61.66 -0.04 37,680 83,633 -1,828
Jul19 190510 62.10 62.59 61.56 61.80 -0.01 51,104 72,960 -714
Aug19 190510 62.30 62.54 61.61 61.86 unch 32,758 46,808 -135
Sep19 190510 62.25 62.51 61.62 61.83 +0.01 19,275 50,545 +205
Oct19 190510 62.11 62.33 61.45 61.70 +0.01 7,723 32,055 +257
Nov19 190510 62.06 62.06 61.36 61.49 unch 3,261 21,259 -8
Dec19 190510 61.77 61.85 61.00 61.23 -0.01 14,935 109,664 -340
Jan20 190510 61.24 61.25 60.80 60.93 -0.02 367 9,242 +73
Feb20 190510 60.46 60.59 60.46 60.59 -0.03 164 9,120 +29
Mar20 190510 60.41 60.41 60.25 60.25 -0.03 459 13,009 +11
Apr20 190510 59.90 59.90 59.90 59.90 -0.04 98 4,916 -21
May20 190510 59.56 59.56 59.56 59.56 -0.04 224 3,614 -19
Jun20 190510 59.44 59.47 59.00 59.24 -0.05 3,095 46,357 +108
Jul20 190510 58.89 58.89 58.89 58.89 -0.06 33 4,599 +1
Aug20 190510 58.56 58.56 58.56 58.56 -0.06 18 4,885 +16
Sep20 190510 58.23 58.23 58.23 58.23 -0.07 17 6,621 +7
Total Volume and Open Interest 175,994 632,753 -1,550
US Dollar Index(ICE)
Jun19 190510 97.245 97.245 96.905 97.125 -0.040 13,543 51,512 -1,326
Sep19 190510 96.630 96.650 96.390 96.590 -0.040 22 1,426 +0
Dec19 190510 95.980 96.080 95.955 96.080 -0.040 2 489 +2
Total Volume and Open Interest 13,567 53,486 -1,324
Australian Dollar(CME)
Jun19 190510 69.95 70.25 69.84 70.04 +0.03 108,391 158,109 -1,193
Sep19 190510 70.08 70.33 70.05 70.19 +0.03 131 2,029 +62
Dec19 190510 70.40 70.40 70.28 70.34 +0.03 2 123 +1
Total Volume and Open Interest 109,202 161,314 -1,265
British Pound(CME)
Jun19 190510 130.35 130.71 130.14 130.32 -0.16 102,024 151,627 +105
Sep19 190510 130.93 131.09 130.82 130.90 -0.16 1,284 1,160 -238
Dec19 190510 131.42 131.42 131.42 131.42 -0.17 74 401 -74
Total Volume and Open Interest 106,086 155,024 +33
Canadian Dollar(CME)
Jun19 190510 74.28 74.80 74.25 74.58 +0.23 73,187 139,780 -3,304
Sep19 190510 74.45 74.88 74.40 74.72 +0.22 20 4,595 -4
Dec19 190510 74.72 75.03 74.59 74.86 +0.23 43 2,450 -9
Mar20 190510 74.98 75.13 74.98 74.98 +0.21 2 449 +2
Total Volume and Open Interest 73,592 147,955 -3,303
Japanese Yen(CME)
Jun19 190510 91.41 91.60 91.12 91.24 -0.19 179,880 199,098 +263
Sep19 190510 92.02 92.20 91.79 91.90 -0.19 72 905 +13
Dec19 190510 92.55 92.55 92.55 92.55 -0.19 3 306 +1
Total Volume and Open Interest 182,446 201,794 +332
Swiss Franc(CME)
Jun19 190510 98.86 99.34 98.77 99.08 +0.20 24,304 99,446 -2,019
Sep19 190510 100.05 100.16 99.62 99.92 +0.20 10 96 +9
Dec19 190510 100.54 100.78 100.52 100.76 +0.20 0 27 +0
Total Volume and Open Interest 24,314 99,585 -2,010
EuroFX(CME)
Jun19 190510 112.53 112.88 112.51 112.65 +0.06 180,222 493,224 -3,997
Sep19 190510 113.48 113.72 113.40 113.50 +0.06 652 13,275 -15
Dec19 190510 114.33 114.53 114.29 114.34 +0.06 93 2,584 -62
Total Volume and Open Interest 182,140 512,399 -3,883
Mexican Peso(CME)
May19 190510 524.25 524.25 524.25 524.25 +3.75      
Jun19 190510 516.75 522.13 515.63 521.50 +3.75 70,933 268,107 +4,598
Total Volume and Open Interest 70,949 268,280 +4,611
Brazilian Real(CME)
Jun19 190510 252.75 253.55 251.20 252.45 -0.30 7,418 39,208 +1,710
Jul19 190510 252.40 252.80 250.70 251.90 -0.25 1,754 1,842 +1,422
Aug19 190510 251.40 251.90 250.30 251.40 -0.20      
Sep19 190510 250.75 251.15 249.90 250.75 -0.20 0 4 +0
Total Volume and Open Interest 9,172 41,054 +3,132
30-Year T-Bonds(CBOT)
Jun19 190510 148~290 149~050 148~130 148~210 -0~010 350,334 963,021 -963
Sep19 190510 148~090 148~160 147~250 148~010 unch 4,286 17,477 +3,140
Dec19 190510 147~080 147~080 147~080 147~080 unch 0 2 +0
Total Volume and Open Interest 354,620 980,500 +2,177
10-Year T-Notes(CBOT)
Jun19 190510 124~020 124~070 123~265 123~315 unch 2,020,026 3,992,252 +42,030
Sep19 190510 124~100 124~155 124~025 124~075 unch 27,636 77,473 +12,184
Dec19 190510 124~075 124~075 124~075 124~075 unch      
Total Volume and Open Interest 2,047,662 4,069,725 +54,214
5-Year T-Notes(CBOT)
Jun19 190510 115~242 115~282 115~200 115~236 +0~004 1,006,592 4,511,160 -9,407
Sep19 190510 115~252 116~000 115~236 115~274 +0~006 46,043 292,710 +27,156
Dec19 190510 115~274 115~274 115~274 115~274 +0~006      
Total Volume and Open Interest 1,052,635 4,803,870 +17,749
2 Year T-Notes(CBOT)
Jun19 190510 106~161 106~180 106~145 106~165 +0~007 610,044 3,741,490 +14,333
Sep19 190510 106~213 106~242 106~207 106~227 +0~010 40,306 447,664 +11,329
Dec19 190510 106~227 106~227 106~227 106~227 +0~010      
Total Volume and Open Interest 650,350 4,189,154 +25,662
Eurodollars(CME)
Jun19 190510 97.475 97.490 97.470 97.485 +0.010 193,957 1,246,757 -9,008
Sep19 190510 97.545 97.570 97.530 97.560 +0.020 265,010 1,487,008 +18,251
Dec19 190510 97.575 97.605 97.550 97.585 +0.020 332,155 1,695,253 +1,178
Mar20 190510 97.685 97.725 97.660 97.700 +0.020 301,941 1,239,055 +10,797
Jun20 190510 97.770 97.815 97.740 97.780 +0.015 277,885 1,066,771 -18,264
Sep20 190510 97.840 97.880 97.800 97.845 +0.015 225,269 986,141 -8,960
Dec20 190510 97.850 97.890 97.815 97.850 +0.005 245,673 1,144,058 +16,220
Mar21 190510 97.885 97.920 97.845 97.880 unch 143,794 707,642 -2,817
Jun21 190510 97.875 97.910 97.840 97.870 unch 149,836 623,231 +13,235
Sep21 190510 97.870 97.905 97.835 97.865 unch 113,959 501,025 -6,547
Dec21 190510 97.845 97.880 97.815 97.840 -0.005 122,465 546,006 -1,851
Mar22 190510 97.830 97.865 97.805 97.825 -0.005 88,126 418,140 -508
Jun22 190510 97.805 97.835 97.775 97.795 -0.005 61,791 291,717 +2,980
Sep22 190510 97.785 97.805 97.750 97.770 -0.005 32,382 204,852 -1,495
Dec22 190510 97.750 97.775 97.720 97.740 -0.005 32,089 182,453 +439
Mar23 190510 97.715 97.750 97.695 97.715 -0.005 28,069 106,164 +1,254
Jun23 190510 97.685 97.715 97.660 97.680 -0.005 23,613 83,968 -165
Sep23 190510 97.660 97.680 97.630 97.645 -0.005 25,837 84,817 -536
Total Volume and Open Interest 2,762,806 13,133,614 +18,897
Ultra T-Bond(CBOT)
Jun19 190510 166~23 167~05 165~30 166~14 +0~05 158,254 1,166,968 -2,701
Sep19 190510 167~07 167~25 166~20 167~02 +0~05 8,575 62,527 +7,377
Dec19 190510 167~14 167~14 167~14 167~14 +0~05      
Total Volume and Open Interest 166,829 1,229,495 +4,676
Ultra 10-Yr T-Note(CBOT)
Jun19 190510 132~165 132~220 132~050 132~115 -0~005 233,250 747,747 +1,909
Sep19 190510 132~310 133~085 132~260 132~310 unch 2 3 +2
Dec19 190510 132~310 132~310 132~310 132~310 unch      
Total Volume and Open Interest 233,252 747,750 +1,911
30 Day Federal Funds(CBOT)
May19 190510 97.615 97.620 97.613 97.618 +0.005 65,351 253,290 -2,534
Jun19 190510 97.625 97.635 97.625 97.630 +0.005 27,416 169,080 -5,852
Jul19 190510 97.640 97.650 97.635 97.645 +0.005 89,999 282,495 -863
Aug19 190510 97.660 97.675 97.655 97.665 +0.005 29,879 242,422 +4,422
Sep19 190510 97.685 97.695 97.675 97.690 +0.005 27,213 81,104 +6,497
Oct19 190510 97.720 97.740 97.705 97.725 +0.005 43,263 244,394 +5,108
Total Volume and Open Interest 423,880 1,985,244 -1,071
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 190510 190.70 191.24 189.92 190.78 -0.18 42,550 244,336 +1,518
Sep19 190510 189.28 189.28 189.28 189.28 -0.18 20 4,097 +290
Dec19 190510 188.28 188.28 188.28 188.28 -0.18      
Total Volume and Open Interest 42,570 248,433 +1,808
Euro-Bund(EUREX)
Jun19 190510 166.12 166.40 165.94 166.25 -0.01 807,467 1,855,631 -58,308
Sep19 190510 168.30 168.61 168.11 168.45 -0.01 12,687 75,014 -4,356
Dec19 190510 165.80 165.80 165.80 165.80 -0.01 2 2 +0
Total Volume and Open Interest 820,156 1,930,647 -62,664
Euro-Bobl(EUREX)
Jun19 190510 133.27 133.33 133.21 133.30 unch 537,217 1,387,676 -9,126
Sep19 190510 133.21 133.22 133.14 133.22 unch 1,878 14,904 +2,226
Dec19 190510 133.50 133.50 133.50 133.50 unch      
Total Volume and Open Interest 539,095 1,402,580 -6,900
Euro-Schatz(EUREX)
Jun19 190510 112.00 112.01 111.98 112.00 -0.01 365,601 1,830,726 -10,032
Sep19 190510 111.98 111.98 111.96 111.97 -0.02 4,139 22,638 +4,200
Dec19 190510 111.10 111.10 111.10 111.10 -0.01      
Total Volume and Open Interest 369,740 1,853,364 -5,832
3-Mth Euribor(EUREX)
Jun19 190510 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190510 100.310 100.310 100.310 100.310 unch 0 1,945 +0
Dec19 190510 100.320 100.320 100.320 100.320 unch 2 1,698 +0
Total Volume and Open Interest 93 9,279 +4
Long Gilt(LIFFE)
Jun19 190510 127~29 128~03 127~26 127~30 -0~03 223,433 644,668 +181
Sep19 190510 127~03 127~03 127~00 127~00 -0~04 0 1,587 +0
Total Volume and Open Interest 223,433 646,255 +181
3-Mth Short Sterling(LIFFE)
Jun19 190510 99.18 99.19 99.18 99.18 +0.00 89,012 498,563 -6,015
Sep19 190510 99.15 99.16 99.14 99.15 unch 118,584 612,634 -12,172
Dec19 190510 99.10 99.11 99.09 99.11 unch 114,505 692,251 +5,633
Mar20 190510 99.08 99.10 99.07 99.09 unch 67,277 397,942 +5,353
Jun20 190510 99.06 99.07 99.04 99.06 unch 78,589 414,131 +2,929
Sep20 190510 99.00 99.03 99.00 99.01 -0.00 80,972 338,744 +9,080
Total Volume and Open Interest 1,054,010 3,851,590 +5,676
3-Mth Euribor(LIFFE)
Jun19 190510 100.305 100.310 100.305 100.310 +0.005 15,625 525,543 -108
Sep19 190510 100.310 100.315 100.310 100.315 +0.005 29,481 633,385 -4,527
Dec19 190510 100.320 100.325 100.315 100.320 unch 30,970 673,888 +1,469
Total Volume and Open Interest 675,658 4,771,011 +13,627
3-Mth Aus T-Bills(SFE)
Jun19 190510 98.41 98.45 98.41 98.43 +0.01 33,762 185,196 -11,485
Sep19 190510 98.58 98.61 98.58 98.59 +0.01 35,886 331,263 -4,897
Dec19 190510 98.64 98.66 98.63 98.65 +0.01 24,335 329,146 -1,881
Mar20 190510 98.68 98.71 98.68 98.69 unch 15,007 258,890 -2,150
Jun20 190510 98.70 98.72 98.70 98.70 unch 12,491 184,772 -545
Sep20 190510 98.70 98.72 98.69 98.70 unch 11,616 128,440 -1,301
Dec20 190510 98.69 98.70 98.68 98.68 -0.01 8,973 87,561 +2,664
Mar21 190510 98.67 98.68 98.66 98.66 -0.01 2,818 42,573 -88
Jun21 190510 98.64 98.65 98.63 98.63 -0.01 1,639 3,802 -1,336
Sep21 190510 98.60 98.60 98.60 98.60 unch 1 1,351 -1
Total Volume and Open Interest 146,656 1,555,691 -21,004
10-Year Aus T-Bonds(SFE)
Jun19 190510 98.28 98.31 98.25 98.26 -0.02 164,459 1,287,700 +14,137
Sep19 190510 98.27 98.27 98.27 98.27 -0.02 0 401 +0
Total Volume and Open Interest 164,459 1,288,101 +14,137
3-Year Aus T-Bonds(SFE)
Jun19 190510 98.75 98.76 98.72 98.74 -0.01 244,507 1,404,371 -9,479
Sep19 190510 98.80 98.80 98.80 98.80 -0.00 0 3,201 +0
Total Volume and Open Interest 244,507 1,407,572 -9,479
Gold(CMX)
Jun19 190510 1285.0 1290.3 1283.9 1287.4 +2.2 302,694 282,238 -1,066
Aug19 190510 1290.9 1296.1 1289.8 1293.3 +2.1 27,529 105,494 +11,916
Oct19 190510 1299.1 1301.1 1297.0 1299.3 +2.1 455 4,541 +15
Dec19 190510 1303.2 1308.1 1302.0 1305.3 +2.1 2,883 44,538 +1,042
Feb20 190510 1308.5 1311.2 1308.5 1311.2 +2.0 472 13,586 +314
Apr20 190510 1315.8 1316.8 1315.8 1316.7 +2.1 458 7,560 +402
Jun20 190510 1323.1 1323.1 1322.3 1322.3 +2.1 296 2,869 +159
Aug20 190510 1327.5 1327.5 1327.5 1327.5 +2.1 0 100 +0
Oct20 190510 1332.3 1332.3 1332.3 1332.3 +2.1 0 9 +0
Dec20 190510 1337.2 1337.2 1337.2 1337.2 +2.1 51 1,253 +1
Feb21 190510 1341.8 1341.8 1341.8 1341.8 +2.1      
Total Volume and Open Interest 334,881 462,825 +12,786
Silver(CMX)
May19 190510 1472.0 1476.0 1469.0 1472.6 +1.9 85 366 -133
Jul19 190510 1475.0 1485.0 1474.0 1479.0 +1.7 53,108 151,394 -407
Sep19 190510 1483.5 1493.0 1482.0 1487.0 +1.7 2,752 16,868 +175
Dec19 190510 1498.5 1503.5 1495.0 1498.4 +1.7 3,352 23,174 -769
Mar20 190510 1510.5 1515.0 1506.5 1510.0 +1.6 1,014 3,413 +404
May20 190510 1516.5 1520.0 1516.5 1518.0 +1.6 97 1,645 +37
Jul20 190510 1525.9 1525.9 1525.9 1525.9 +1.6 55 676 +0
Total Volume and Open Interest 60,589 198,782 -685
Platinum(NYMEX)
Jul19 190510 852.2 869.1 849.4 865.6 +14.2 13,458 67,816 +202
Oct19 190510 863.9 873.6 861.0 870.9 +14.2 196 6,807 +82
Jan20 190510 862.2 877.8 862.2 876.5 +14.3 35 533 +15
Apr20 190510 881.2 881.2 881.2 881.2 +14.2 0 18 +0
Total Volume and Open Interest 13,689 75,200 +299
Palladium(NYMEX)
Jun19 190510 1291.10 1353.90 1285.30 1350.70 +67.70 3,881 15,140 -519
Sep19 190510 1290.90 1349.50 1287.60 1348.60 +67.60 741 4,707 +347
Dec19 190510 1288.90 1343.80 1288.50 1343.80 +67.40 22 1,475 +11
Total Volume and Open Interest 4,644 21,324 -161
Copper(CMX)
May19 190510 279.10 279.30 277.05 278.50 +0.15 734 3,197 -274
Jul19 190510 276.75 279.70 275.60 277.45 +0.30 94,118 132,185 -916
Sep19 190510 277.10 280.00 276.00 277.75 +0.30 14,232 41,287 -125
Dec19 190510 277.90 280.45 276.85 278.55 +0.30 14,109 38,052 -1,259
Mar20 190510 279.35 281.20 277.80 279.40 +0.25 3,614 13,755 +1,655
Total Volume and Open Interest 128,276 244,742 -346
E-mini DJIA Index(CBOT)
Jun19 190510 25796 26016 25464 25964 +148 306,195 83,653 +1,412
Sep19 190510 25790 26027 25487 25975 +151 245 574 +25
Dec19 190510 25939 26009 25500 25988 +145 14 29 +6
Mar20 190510 25800 26018 25618 26018 +140 1 3 +1
Total Volume and Open Interest 306,455 84,259 +1,444
S & P 500(CME)
Jun19 190510 2871.00 2892.00 2826.50 2886.90 +14.20 1,835 40,104 +67
Sep19 190510 2843.00 2891.80 2843.00 2891.80 +14.10 0 1 +0
Dec19 190510 2895.80 2895.80 2895.80 2895.80 +14.10 0 5 +0
Mar20 190510 2901.30 2901.30 2901.30 2901.30 +13.60      
Total Volume and Open Interest 1,835 40,110 +67
S & P 500 E-Mini(CME)
Jun19 190510 2869.75 2893.00 2826.00 2887.00 +14.25 2,043,325 2,575,029 -5,911
Sep19 190510 2876.25 2897.75 2831.00 2891.75 +14.00 8,515 46,292 +20
Dec19 190510 2881.50 2901.00 2835.25 2895.75 +14.00 250 11,798 -39
Mar20 190510 2891.50 2901.75 2844.50 2901.25 +13.50 24 3,795 +4
Total Volume and Open Interest 2,052,114 2,636,917 -5,926
NASDAQ 100 E-Mini(CME)
Jun19 190510 7591.00 7654.50 7435.75 7610.25 +15.00 621,509 211,319 +3,802
Sep19 190510 7608.00 7681.25 7464.00 7640.00 +15.00 1,151 1,259 -55
Dec19 190510 7620.00 7705.00 7501.75 7663.50 +14.00 60 35 -2
Total Volume and Open Interest 622,722 212,629 +3,747
S&P Midcap 400(CME) e-Mini
Jun19 190510 1928.00 1940.60 1898.40 1934.40 +5.90 12,434 66,243 -397
Sep19 190510 1940.50 1943.30 1904.60 1937.80 +4.80 2 113 +1
Dec19 190510 1942.60 1942.60 1918.10 1942.60 +5.80      
Total Volume and Open Interest 12,436 66,356 -396
Volatility Index(CBOE)
May19 190510 18.10 18.95 16.05 16.13 -1.85 208,124 128,138 -22,047
Jun19 190510 17.92 18.47 16.76 16.83 -1.05 152,870 159,705 +2,611
Jul19 190510 17.85 18.35 17.02 17.02 -0.76 48,362 37,279 -1,357
Aug19 190510 17.70 18.15 17.05 17.10 -0.58 21,071 25,690 -325
Total Volume and Open Interest 451,456 404,213 -21,891
S & P 600(CME)
Jun19 190510 964.90 964.90 964.90 964.90 +2.30      
Sep19 190510 965.50 965.50 965.50 965.50 +2.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190510 1571.00 1582.70 1545.70 1578.60 +6.50 142,028 434,569 -1,647
Sep19 190510 1574.20 1585.50 1550.00 1582.50 +6.40 154 453 +62
Dec19 190510 1578.40 1585.70 1578.40 1585.70 +7.30 0 1 +0
Total Volume and Open Interest 142,182 435,023 -1,585
Nikkei 225(CME)
Jun19 190510 21330 21595 21085 21505 +165 14,148 26,390 +100
Sep19 190510 21485 21555 21115 21480 +165 3 11 +1
Total Volume and Open Interest 14,151 26,401 +101
Nikkei 225(SGX)
Jun19 190510 21370 21580 21065 21340 -60 129,542 172,390 -2,835
Sep19 190510 21200 21395 21080 21300 -55 13 138 +0
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 190510 21310 21585 21070 21490 +165 58,067 63,014 +980
Sep19 190510 21405 21505 21025 21430 +165 2 29 +2
Dec19 190510 21135 21135 21135 21135 +155      
Total Volume and Open Interest 58,069 63,157 +982
Nikkei 225(CME) e-Mini Yen
Jun19 190510 21490 21510 21080 21490 +160 1 4 +1
Sep19 190510 21430 21430 21430 21430 +160      
Dec19 190510 21140 21140 21140 21140 +160      
Total Volume and Open Interest 1 4 +1
CAC 40(EURONEXT)
May19 190510 5344.0 5391.5 5308.0 5324.0 +15.0 95,790 349,884 +3,174
Jun19 190510 5284.5 5322.5 5244.5 5259.5 +15.0 359 116,724 +66
Jul19 190510 5251.5 5251.5 5251.5 5251.5 +15.5      
Total Volume and Open Interest 96,149 530,118 +3,240
Hang Seng Index(HKFE)
May19 190510 28057 28588 27754 28327 +303 249,086 116,688 -847
Jun19 190510 28000 28455 27635 28193 +298 1,065 14,340 +148
Total Volume and Open Interest 250,503 144,586 -700
DAX(EUREX)
Jun19 190510 12120.0 12214.0 11969.5 12083.0 +117.5 143,959 144,641 +850
Sep19 190510 12126.0 12196.0 11996.5 12069.0 +117.5 127 966 -8
Dec19 190510 12055.5 12055.5 12055.5 12055.5 +117.5 0 32 +0
Total Volume and Open Interest 144,086 145,639 +842
Mini-DAX(EUREX)
Jun19 190510 12122.0 12213.0 11971.0 12083.0 +117.5 67,583 19,771 +1,227
Sep19 190510 12048.0 12195.0 11997.0 12069.0 +117.5 161 304 +15
Dec19 190510 12065.0 12120.0 12049.0 12055.5 +117.5 10 63 -3
Total Volume and Open Interest 67,754 20,138 +1,239
DJ EuroSTOXX 50(EUREX)
Jun19 190510 3352 3367 3313 3331 +21 1,274,929 4,513,946 +6,886
Sep19 190510 3342 3355 3308 3320 +21 214 39,456 +265
Dec19 190510 3329 3338 3304 3305 +21 2 187,124 +24
Total Volume and Open Interest 1,275,145 4,754,592 +7,175
Swiss Market Index(EUREX)
Jun19 190510 9448 9537 9426 9443 +33 54,222 186,493 +58
Sep19 190510 9485 9500 9410 9410 +33 26 681 -1
Dec19 190510 9389 9389 9389 9389 +32 0 30 +2
Total Volume and Open Interest 54,248 187,204 +59
FT-SE 100(EURONEXT)
Jun19 190510 7206.00 7243.50 7148.00 7174.50 +21.00 124,922 701,836 -8,266
Sep19 190510 7103.00 7103.00 7103.00 7103.00 +21.00 2 3,306 +0
Dec19 190510 7065.00 7065.00 7065.00 7065.00 +19.50 0 1,002 +0
Total Volume and Open Interest 124,924 706,144 -8,266
SPI 200(SFE)
Jun19 190510 6263.0 6303.0 6221.0 6296.0 +24.0 49,092 383,884 -4,752
Sep19 190510 6224.0 6227.0 6224.0 6227.0 +23.0 0 2,929 +0
Dec19 190510 6209.0 6209.0 6209.0 6209.0 +23.0 1 2,037 +0
Total Volume and Open Interest 49,170 389,426 -4,721
FTSE MIB(ISE)
Jun19 190510 20570.00 20650.00 20420.00 20468.00 +50.00 32,467 130,946 +2,655
Sep19 190510 20470.00 20485.00 20295.00 20331.00 +48.00 126 1,289 +71
Dec19 190510 20196.00 20196.00 20196.00 20196.00 +48.00 2 90 +2
Total Volume and Open Interest 32,595 132,326 +2,728
KOSPI 200(KFE)
Jun19 190510 271.70 272.00 271.65 271.95 -0.30 274,817 314,700 -3,848
Sep19 190510 272.15 272.30 272.15 272.15 -0.50 382 11,119 +263
Dec19 190510 273.45 274.90 272.35 273.15 -0.30 4 28,699 +11
Total Volume and Open Interest 275,205 381,347 -2,874
GSCI(CME)
May19 190510 436.30 437.00 434.60 435.65 +0.85 2,687 8,505 -2,643
Jun19 190510 433.50 435.50 433.10 434.25 +1.05 2,677 5,103 +2,647
Jul19 190510 435.25 435.25 435.25 435.25 +1.05      
Total Volume and Open Interest 5,364 13,608 +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!!!