Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 13, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190513 790.25 791.00 780.50 791.00 -6.00 680 708 -499
Jul19 190513 805.00 807.00 791.00 802.50 -6.75 144,618 422,921 -3,218
Aug19 190513 811.75 813.50 797.75 809.00 -6.75 21,087 50,148 +2,354
Sep19 190513 817.75 819.50 803.75 815.00 -6.50 13,099 20,540 +1,047
Nov19 190513 828.50 831.25 815.50 827.50 -5.75 52,908 170,247 -667
Jan20 190513 842.75 844.75 829.50 841.25 -5.50 6,944 31,431 +282
Mar20 190513 855.50 856.00 841.50 852.75 -5.00 7,215 35,403 +303
May20 190513 865.00 867.75 854.00 865.00 -4.50 3,200 10,482 -300
Jul20 190513 877.75 880.25 866.00 878.00 -3.75 3,340 12,842 +290
Aug20 190513 872.50 881.50 872.50 881.50 -3.50 48 313 -3
Sep20 190513 881.25 881.25 878.00 881.25 -3.75 8 153 -1
Nov20 190513 887.00 890.50 874.75 888.25 -1.75 901 6,054 -103
Jan21 190513 896.25 897.00 896.25 897.00 -1.75 3 41 +2
Mar21 190513 904.50 904.50 904.50 904.50 -1.25 8 40 -2
Total Volume and Open Interest 254,097 761,519 -504
Soybean Meal(CBOT)
May19 190513 284.20 284.20 280.70 284.00 -0.10 273 373 -203
Jul19 190513 287.00 287.90 283.10 287.30 unch 68,079 233,312 -1,369
Aug19 190513 289.00 289.60 285.00 288.90 -0.30 18,534 38,580 -76
Sep19 190513 291.50 291.50 286.90 290.70 -0.50 14,238 34,174 +1,822
Oct19 190513 292.00 293.20 288.70 292.50 -0.50 5,856 26,591 +1,799
Dec19 190513 295.20 296.10 291.60 295.50 -0.50 30,045 80,613 +1,892
Jan20 190513 297.70 297.80 293.40 297.30 -0.40 5,266 22,044 +1,667
Mar20 190513 299.50 299.80 295.50 299.40 -0.10 5,695 25,049 +516
May20 190513 301.70 302.10 298.10 301.80 +0.10 2,400 13,821 -40
Jul20 190513 304.10 304.80 301.00 304.50 +0.40 1,613 6,409 -129
Total Volume and Open Interest 153,458 494,699 +6,068
Soybean Oil(CBOT)
May19 190513 26.11 26.38 26.03 26.35 -0.15 157 171 -200
Jul19 190513 26.58 26.73 26.21 26.61 -0.18 63,807 251,634 +6,135
Aug19 190513 26.74 26.86 26.36 26.75 -0.18 8,537 38,493 +181
Sep19 190513 26.87 27.00 26.50 26.88 -0.19 6,594 30,141 +1,436
Oct19 190513 27.02 27.13 26.65 27.02 -0.19 2,908 19,338 +241
Dec19 190513 27.33 27.45 26.96 27.34 -0.20 25,876 128,619 +5,238
Jan20 190513 27.53 27.67 27.18 27.57 -0.20 3,574 20,209 +224
Mar20 190513 27.82 27.97 27.49 27.87 -0.19 3,829 22,192 +343
May20 190513 28.10 28.34 27.85 28.24 -0.17 2,015 9,574 +269
Jul20 190513 28.45 28.70 28.20 28.61 -0.15 1,340 5,494 +148
Total Volume and Open Interest 119,063 532,621 +14,231
Canola(WCE)
May19 190513 434.5 434.5 434.5 434.5 -0.8 0 218 +0
Jul19 190513 435.0 437.0 431.0 435.9 +0.1 7,818 106,888 +73
Nov19 190513 448.0 448.0 443.6 446.7 -2.2 2,962 58,503 +389
Jan20 190513 454.4 454.4 450.4 453.0 -2.3 1,074 6,694 +164
Mar20 190513 456.7 459.9 456.5 458.9 -2.4 443 2,098 +120
Total Volume and Open Interest 12,584 175,997 +843
Corn(CBOT)
May19 190513 335.50 348.25 335.50 347.50 +5.00 657 375 -478
Jul19 190513 351.00 357.25 343.00 356.50 +4.75 287,094 827,824 -9,344
Sep19 190513 360.25 366.50 352.50 365.75 +4.75 104,210 239,437 +10,123
Dec19 190513 371.25 377.50 363.75 376.50 +4.50 133,861 331,067 -446
Mar20 190513 385.25 391.25 378.50 390.00 +3.75 17,266 95,054 +1,189
May20 190513 394.75 400.00 388.25 399.00 +3.00 5,094 16,465 -531
Jul20 190513 403.00 408.00 397.00 406.75 +2.00 9,410 47,910 -636
Sep20 190513 396.00 403.25 394.75 402.00 +1.50 867 8,244 +530
Dec20 190513 404.75 408.00 400.50 407.00 +0.75 6,357 37,551 +432
Mar21 190513 413.25 416.25 409.50 415.50 unch 43 990 +42
Total Volume and Open Interest 564,956 1,607,292 +905
Wheat(CBOT)
May19 190513 422.75 431.25 422.75 431.25 +12.25 18 46 -11
Jul19 190513 425.50 440.75 418.50 437.00 +12.25 54,140 282,156 +904
Sep19 190513 433.75 448.75 427.25 445.25 +11.50 22,803 89,439 +5,694
Dec19 190513 448.25 463.00 442.25 459.75 +11.50 11,475 74,734 +388
Mar20 190513 463.00 477.25 458.00 473.50 +10.50 4,724 21,687 +79
May20 190513 470.50 485.50 468.00 482.00 +9.50 1,417 6,208 -13
Total Volume and Open Interest 96,315 484,624 +7,057
Wheat(KCBT)
May19 190513 378.25 397.00 378.25 397.00 +17.75 92 53 -52
Jul19 190513 387.25 399.75 382.00 397.00 +10.00 18,624 201,739 -1,086
Sep19 190513 398.00 410.75 392.75 408.00 +10.00 10,599 58,360 +413
Dec19 190513 419.00 431.75 414.00 428.50 +9.50 6,542 45,975 +438
Mar20 190513 440.00 451.50 435.25 448.00 +8.00 2,567 14,170 +803
May20 190513 453.00 466.00 451.25 463.00 +8.00 354 4,565 +53
Jul20 190513 464.75 477.50 463.75 474.00 +6.75 404 5,847 +80
Total Volume and Open Interest 39,458 332,779 +788
Wheat(MGE)
May19 190513 507.75 507.75 507.75 507.75 -1.00 63 63 +63
Jul19 190513 517.00 520.75 511.75 518.00 +1.00 2,413 33,465 -42
Sep19 190513 525.50 529.00 520.75 526.75 +1.25 553 14,270 +163
Dec19 190513 540.00 543.25 535.50 541.00 +1.50 239 7,167 +43
Mar20 190513 552.25 557.75 549.75 555.25 +2.75 112 3,924 +4
May20 190513 560.75 566.50 560.75 563.75 +4.00 117 2,090 +35
Total Volume and Open Interest 3,589 61,952 +260
Oats(CBOT)
May19 190513 299.75 299.75 299.75 299.75 -3.00 2 2 +0
Jul19 190513 285.25 287.25 278.00 283.25 -3.00 151 4,597 -32
Sep19 190513 266.75 270.75 266.75 270.75 -1.00 14 198 +10
Dec19 190513 256.75 264.00 256.75 264.00 +1.50 26 1,091 +0
Total Volume and Open Interest 193 5,951 -22
Rough Rice(CBOT)
May19 190513 10.78 10.78 10.72 10.72 unch 77 178 +37
Jul19 190513 10.99 11.09 10.95 10.99 +0.01 597 7,325 -30
Sep19 190513 11.12 11.22 11.12 11.14 +0.02 35 179 +16
Nov19 190513 11.15 11.19 11.15 11.19 -0.02 10 87 +10
Total Volume and Open Interest 719 7,775 +33
Live Cattle(CME)
Jun19 190513 112.080 112.180 109.600 109.750 -2.700 41,764 110,154 -7,498
Aug19 190513 108.750 108.750 106.650 106.930 -1.970 39,418 120,657 +3,833
Oct19 190513 108.885 108.885 106.730 106.900 -2.135 18,692 85,128 +506
Dec19 190513 112.900 112.900 110.785 111.000 -2.080 10,320 40,164 +574
Feb20 190513 116.450 116.550 114.680 115.000 -1.750 4,275 14,229 +853
Apr20 190513 118.000 118.000 116.550 116.730 -1.450 792 5,171 +54
Total Volume and Open Interest 115,346 379,018 -1,672
Feeder Cattle(CME)
May19 190513 136.880 136.950 134.700 135.050 -2.580 1,732 3,698 -516
Aug19 190513 146.100 146.130 142.735 143.100 -3.730 9,408 26,567 +680
Sep19 190513 147.080 147.130 143.985 144.300 -3.485 4,175 6,894 +114
Oct19 190513 148.235 148.235 145.100 145.285 -3.465 2,584 6,388 +256
Nov19 190513 148.600 148.685 145.800 145.935 -3.415 856 2,770 +123
Jan20 190513 145.935 145.935 143.550 143.785 -2.900 421 2,195 +75
Mar20 190513 144.185 144.185 142.200 142.250 -2.550 132 527 +3
Total Volume and Open Interest 19,341 49,091 +749
Lean Hogs(CME)
May19 190513 83.535 83.785 83.450 83.550 -0.200 340 1,470 -116
Jun19 190513 87.785 89.000 86.680 86.680 -3.000 36,418 54,768 -5,295
Jul19 190513 88.800 89.980 87.750 87.750 -3.000 28,386 57,802 +4,483
Aug19 190513 90.680 91.350 89.650 89.650 -3.000 16,346 41,744 +1,570
Oct19 190513 83.300 84.035 81.950 81.980 -2.970 9,967 56,550 -449
Dec19 190513 79.535 81.480 79.000 79.430 -2.300 9,123 47,953 -543
Feb20 190513 82.450 84.480 82.150 82.900 -2.080 3,942 21,769 +686
Apr20 190513 84.035 85.580 83.230 84.400 -1.580 1,583 13,641 +213
Total Volume and Open Interest 107,167 304,061 +769
Class III Milk(CME)
May19 190513 16.34 16.38 16.27 16.30 -0.03 126 3,605 -33
Jun19 190513 16.28 16.32 16.15 16.16 -0.15 290 4,475 +64
Jul19 190513 16.41 16.41 16.25 16.28 -0.10 170 2,999 +48
Aug19 190513 16.61 16.64 16.55 16.56 -0.07 154 1,926 +14
Sep19 190513 16.78 16.79 16.72 16.74 -0.08 68 2,289 +17
Oct19 190513 16.72 16.75 16.70 16.72 -0.07 55 1,731 +35
Nov19 190513 16.53 16.61 16.53 16.56 -0.04 19 1,663 +9
Dec19 190513 16.34 16.36 16.30 16.30 -0.04 34 1,436 +6
Jan20 190513 16.13 16.13 16.06 16.06 -0.05 25 301 +23
Feb20 190513 16.07 16.09 16.04 16.04 -0.06 26 285 +16
Mar20 190513 16.31 16.31 16.05 16.06 -0.03 8 304 +6
Apr20 190513 16.40 16.40 16.20 16.20 -0.06 7 207 +7
May20 190513 16.34 16.34 16.34 16.34 unch 7 253 +7
Total Volume and Open Interest 996 21,939 +226
Cocoa(ICE)
May19 190513 2304 2304 2304 2304 -26 0 4 +0
Jul19 190513 2307 2350 2282 2287 -25 14,176 94,563 -1,929
Sep19 190513 2308 2349 2285 2291 -23 9,252 48,020 -1,136
Dec19 190513 2318 2358 2298 2304 -22 5,810 47,407 +1,039
Mar20 190513 2323 2367 2306 2312 -23 1,456 30,164 +271
May20 190513 2328 2366 2315 2321 -21 350 12,742 +42
Jul20 190513 2336 2358 2328 2331 -18 46 4,122 -40
Total Volume and Open Interest 31,090 245,097 -1,753
Coffee "C"(ICE)
May19 190513 88.25 88.25 88.25 88.25 -1.20 4 485 -3
Jul19 190513 90.25 90.50 88.80 89.60 -1.20 26,345 164,681 -3,214
Sep19 190513 92.75 92.85 91.20 92.00 -1.10 14,514 65,420 +1,223
Dec19 190513 96.20 96.40 94.75 95.50 -1.10 8,963 51,246 +215
Mar20 190513 99.85 100.00 98.35 99.10 -1.10 3,244 23,810 +899
May20 190513 101.95 102.25 100.70 101.40 -1.10 1,347 16,848 -84
Total Volume and Open Interest 56,806 342,178 -664
Orange Juice(ICE)
May19 190510 95.35 95.35 95.35 95.35 +1.55 0 10 +0
Jul19 190513 95.70 96.90 95.35 95.80 +0.75 758 17,054 +17
Sep19 190513 99.40 100.30 99.00 99.25 +0.75 76 2,107 +19
Nov19 190513 102.90 103.40 102.35 102.55 +0.60 67 1,515 -21
Jan20 190513 106.00 106.20 106.00 106.20 +0.45 15 490 +12
Mar20 190513 109.90 109.90 109.90 109.90 +0.45 2 328 +2
Total Volume and Open Interest 998 22,106 +89
Sugar #11(ICE)
Jul19 190513 11.73 11.87 11.66 11.84 +0.12 76,346 453,128 -50
Oct19 190513 12.09 12.21 12.01 12.19 +0.12 43,468 250,525 +2,118
Mar20 190513 13.07 13.20 13.01 13.19 +0.13 20,073 165,604 +1,165
May20 190513 13.23 13.35 13.17 13.35 +0.14 4,588 38,827 -553
Jul20 190513 13.38 13.50 13.32 13.50 +0.14 3,322 29,928 +425
Oct20 190513 13.54 13.71 13.54 13.71 +0.14 1,129 31,000 +342
Mar21 190513 14.08 14.24 14.08 14.24 +0.13 577 15,595 +78
May21 190513 14.11 14.27 14.11 14.27 +0.13 142 2,082 +11
Total Volume and Open Interest 149,686 990,027 +3,515
London Cocoa(LCE)
May19 190513 1874 1880 1855 1855 -13 8,428 7,252 -7,603
Jul19 190513 1708 1727 1699 1702 -8 15,447 72,861 +6,171
Sep19 190513 1695 1715 1687 1690 -5 4,907 42,344 +143
Dec19 190513 1690 1710 1687 1688 -2 3,908 63,122 -494
Mar20 190513 1688 1710 1687 1689 -1 1,801 46,690 -143
May20 190513 1690 1713 1690 1692 unch 562 19,868 -92
Jul20 190513 1696 1715 1696 1697 -1 793 12,610 +373
Total Volume and Open Interest 36,560 279,793 -1,229
London Sugar(LCE)
Aug19 190513 324.30 326.90 322.30 326.40 +2.80 6,479 54,677 -359
Oct19 190513 328.50 330.70 326.20 330.30 +2.40 2,259 21,783 +483
Dec19 190513 337.40 339.50 334.80 339.20 +2.70 746 12,953 +132
Mar20 190513 345.80 348.80 345.00 348.80 +2.80 237 7,956 +24
May20 190513 353.90 357.70 353.90 357.70 +2.90 103 1,837 -6
Total Volume and Open Interest 10,002 101,029 +424
Cotton(ICE)
Jul19 190513 68.50 68.59 65.45 65.45 -3.00 34,573 103,817 -1,120
Oct19 190513 68.48 68.48 66.65 66.65 -3.00 22 43 -1
Dec19 190513 69.25 69.39 66.40 66.40 -3.00 15,149 94,653 -543
Mar20 190513 70.30 70.30 67.38 67.62 -2.75 1,788 12,355 +178
May20 190513 70.75 70.75 68.25 68.35 -2.51 258 1,015 +20
Jul20 190513 70.70 70.70 68.75 68.86 -2.20 267 2,842 -5
Total Volume and Open Interest 52,826 220,335 -1,252
Lumber(CME)
May19 190513 350.5 350.5 338.6 338.6 -3.6 78 131 -27
Jul19 190513 365.0 366.5 343.5 343.5 -15.0 363 2,690 -25
Sep19 190513 367.5 368.9 346.4 346.4 -15.0 36 821 +10
Nov19 190513 353.8 353.8 353.8 353.8 -8.5 0 36 +0
Total Volume and Open Interest 477 3,681 -42
Crude Oil(NYM)
Jun19 190513 61.65 63.33 60.64 61.04 -0.62 769,583 292,022 -23,420
Jul19 190513 61.80 63.48 60.81 61.21 -0.59 160,903 297,073 +25,789
Aug19 190513 61.85 63.55 60.91 61.30 -0.56 64,974 176,238 +5,642
Sep19 190513 61.81 63.52 60.91 61.30 -0.53 53,970 180,284 -740
Oct19 190513 61.44 63.35 60.81 61.20 -0.50 28,568 121,027 +1,507
Nov19 190513 61.53 63.16 60.64 61.02 -0.47 19,137 103,904 +2,315
Dec19 190513 61.24 62.91 60.41 60.79 -0.44 56,086 229,938 +2,160
Jan20 190513 60.73 62.56 60.15 60.51 -0.42 8,996 64,935 +1,092
Feb20 190513 61.05 62.20 59.88 60.19 -0.40 5,100 41,937 -290
Mar20 190513 60.10 61.84 59.50 59.85 -0.40 7,769 43,833 -649
Apr20 190513 60.10 61.39 59.30 59.51 -0.39 4,750 30,784 +777
May20 190513 59.60 61.06 58.86 59.17 -0.39 3,474 29,522 +532
Jun20 190513 59.37 60.76 58.51 58.85 -0.39 20,752 104,705 +1,954
Jul20 190513 60.30 60.31 58.20 58.50 -0.39 2,134 30,170 +68
Aug20 190513 60.00 60.00 57.97 58.17 -0.39 1,642 17,269 +205
Sep20 190513 58.92 59.57 57.61 57.85 -0.38 1,782 31,574 -342
Total Volume and Open Interest 1,236,836 2,146,351 +21,371
e-miNY Crude Oil(NYM)
Jun19 190513 61.625 63.325 60.625 61.050 -0.600 19,596 1,650 -150
Jul19 190513 61.900 63.500 60.825 61.200 -0.600 453 468 +15
Aug19 190513 61.975 63.500 61.000 61.300 -0.550 10 146 +0
Sep19 190513 61.825 63.475 61.250 61.300 -0.525 26 173 +3
Oct19 190513 61.700 62.850 61.175 61.200 -0.500 6 143 -6
Nov19 190513 62.200 62.750 60.900 61.025 -0.475 3 64 -2
Dec19 190513 61.775 62.800 60.675 60.800 -0.425 7 175 +2
Jan20 190513 60.500 60.500 60.500 60.500 -0.425 8 63 +8
Feb20 190513 60.200 61.700 60.175 60.200 -0.400 8 14 -8
Mar20 190513 61.025 61.025 59.850 59.850 -0.400 0 45 +0
Total Volume and Open Interest 20,117 3,009 -138
NY Harbor ULSD(NYM)
Jun19 190513 205.53 210.77 202.72 203.84 -1.20 64,641 93,658 -6,115
Jul19 190513 205.72 210.90 202.95 204.05 -1.15 39,106 76,966 +1,047
Aug19 190513 205.36 211.31 203.43 204.48 -1.22 23,002 33,805 +2,145
Sep19 190513 206.24 211.90 204.12 205.16 -1.23 11,803 30,201 +633
Oct19 190513 206.76 212.45 204.92 205.90 -1.23 11,781 25,265 -169
Nov19 190513 207.40 212.87 205.61 206.51 -1.25 4,652 17,928 +174
Dec19 190513 208.45 213.32 205.88 206.89 -1.29 15,381 37,994 -2,323
Jan20 190513 209.04 213.44 206.23 207.13 -1.31 2,444 14,451 +576
Feb20 190513 210.34 212.73 205.73 206.67 -1.32 610 9,874 +9
Mar20 190513 209.04 211.50 204.65 205.53 -1.31 438 7,117 +130
Apr20 190513 203.85 209.07 203.39 203.85 -1.31 143 3,748 -13
May20 190513 208.04 208.04 202.71 202.71 -1.27 129 2,441 -1
Jun20 190513 204.58 207.52 200.89 201.84 -1.27 1,344 16,254 -383
Jul20 190513 201.38 204.45 201.38 201.38 -1.27 58 1,126 +10
Total Volume and Open Interest 176,612 388,413 -4,634
RBOB Gasoline(NYM)
Jun19 190513 198.92 204.00 195.45 196.37 -2.54 78,112 110,245 -4,289
Jul19 190513 195.53 200.54 192.41 193.33 -2.13 60,939 106,133 +6,964
Aug19 190513 192.53 197.33 189.51 190.41 -1.92 31,497 51,219 +1,261
Sep19 190513 189.45 194.14 186.54 187.45 -1.75 18,365 42,198 +770
Oct19 190513 175.36 179.89 172.74 173.63 -1.40 10,202 31,612 +984
Nov19 190513 172.91 176.21 169.34 170.27 -1.27 3,749 15,744 -219
Dec19 190513 169.10 173.67 166.83 167.83 -1.24 4,982 23,619 +98
Jan20 190513 169.29 172.66 166.10 166.94 -1.21 2,173 11,727 -34
Feb20 190513 171.35 173.01 166.40 167.27 -1.21 928 4,243 +255
Mar20 190513 174.33 174.33 167.68 168.58 -1.21 1,155 3,628 +392
Total Volume and Open Interest 214,470 408,488 +7,284
e-miNY RBOB Gasoline(NYM)
Jun19 190513 196.37 196.37 196.37 196.37 -2.54 0 2 +0
Jul19 190513 193.33 193.33 193.33 193.33 -2.13      
Aug19 190513 190.41 190.41 190.41 190.41 -1.92      
Sep19 190513 187.45 187.45 187.45 187.45 -1.75      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun19 190513 2.616 2.653 2.598 2.621 +0.002 123,682 213,953 -24,253
Jul19 190513 2.650 2.683 2.633 2.653 -0.002 81,350 244,387 +17,180
Aug19 190513 2.666 2.700 2.653 2.671 -0.003 25,324 72,161 -1,437
Sep19 190513 2.665 2.695 2.649 2.667 -0.004 23,044 158,220 -11
Oct19 190513 2.695 2.723 2.679 2.696 -0.003 16,986 114,560 -679
Nov19 190513 2.768 2.794 2.753 2.767 -0.003 14,073 73,165 +925
Dec19 190513 2.937 2.956 2.917 2.932 -0.002 3,832 90,557 +79
Jan20 190513 3.015 3.043 3.006 3.020 -0.002 5,121 61,879 +567
Feb20 190513 2.964 2.995 2.959 2.974 unch 586 21,626 +43
Mar20 190513 2.843 2.867 2.835 2.845 unch 2,612 34,341 +5
Apr20 190513 2.588 2.605 2.584 2.594 +0.004 1,911 43,009 +163
May20 190513 2.550 2.566 2.550 2.558 +0.005 848 25,925 +221
Jun20 190513 2.586 2.597 2.582 2.589 +0.004 435 13,947 +218
Jul20 190513 2.619 2.629 2.615 2.622 +0.004 148 11,600 +24
Aug20 190513 2.627 2.640 2.624 2.630 +0.004 276 10,735 +10
Sep20 190513 2.613 2.619 2.610 2.614 +0.004 128 10,435 +11
Total Volume and Open Interest 301,752 1,277,320 -6,604
Brent Crude Oil(ICE)
Jul19 190513 70.83 72.58 69.72 70.23 -0.39 328,735 446,996 -14,970
Aug19 190513 69.86 71.63 68.84 69.31 -0.33 192,770 241,940 +12,140
Sep19 190513 69.09 70.86 68.14 68.58 -0.30 119,766 240,008 +8,680
Oct19 190513 68.47 70.21 67.58 68.00 -0.27 55,936 132,232 +2,597
Nov19 190513 67.99 69.74 67.17 67.57 -0.26 43,236 145,127 -1,327
Dec19 190513 67.62 69.31 66.77 67.17 -0.26 115,058 275,875 +6,255
Jan20 190513 67.03 68.87 66.43 66.81 -0.26 11,626 63,843 +725
Feb20 190513 66.84 68.50 66.10 66.48 -0.26 10,071 50,886 -351
Mar20 190513 66.53 68.17 65.83 66.17 -0.27 15,160 43,125 -830
Apr20 190513 65.61 65.92 65.61 65.89 -0.27 1,690 29,296 -26
May20 190513 65.60 65.60 65.60 65.60 -0.27 2,269 28,412 +1,073
Jun20 190513 65.00 67.22 64.93 65.29 -0.27 21,837 111,595 -264
Jul20 190513 65.02 65.02 65.02 65.02 -0.27 844 19,453 +209
Aug20 190513 64.74 64.74 64.74 64.74 -0.27 448 20,053 +36
Total Volume and Open Interest 954,916 2,243,579 +14,270
Gas Oil(ICE)
Jun19 190513 636.50 652.00 628.00 639.25 +3.00 132,736 164,296 -5,499
Jul19 190513 633.00 648.25 624.75 635.50 +2.25 91,447 137,744 -232
Aug19 190513 633.00 648.75 625.50 636.25 +2.25 37,179 82,605 +2,060
Sep19 190513 633.00 650.25 627.25 637.75 +2.00 26,799 80,855 -338
Oct19 190513 634.75 652.25 629.50 639.75 +1.75 15,176 68,460 -110
Nov19 190513 634.00 650.25 628.00 638.00 +1.50 9,525 37,181 +719
Dec19 190513 631.75 647.75 625.75 635.50 +1.25 24,845 112,561 +726
Jan20 190513 630.00 646.25 624.00 634.00 +1.00 2,939 31,178 +371
Feb20 190513 628.25 643.75 622.25 632.00 +0.75 1,560 25,434 +204
Mar20 190513 626.50 641.50 620.50 630.00 +0.50 993 26,125 -128
Total Volume and Open Interest 372,091 940,889 -16,076
Ethanol(CBOT)
Jun19 190513 1.297 1.316 1.276 1.305 +0.005 236 1,110 +75
Jul19 190513 1.296 1.325 1.283 1.316 +0.004 71 465 +11
Aug19 190513 1.328 1.328 1.328 1.328 +0.004 12 48 -1
Sep19 190513 1.329 1.329 1.329 1.329 +0.004 0 18 +0
Oct19 190513 1.327 1.327 1.327 1.327 +0.004 0 7 +0
Nov19 190513 1.327 1.327 1.327 1.327 +0.004      
Dec19 190513 1.353 1.353 1.353 1.353 +0.004 0 20 +0
Jan20 190513 1.353 1.353 1.353 1.353 +0.004      
Total Volume and Open Interest 319 1,668 +85
WTI Crude Oil(ICE)
Jun19 190513 61.70 63.35 60.65 61.04 -0.62 40,410 81,937 -1,696
Jul19 190513 62.25 63.50 60.83 61.21 -0.59 57,651 73,369 +409
Aug19 190513 62.02 63.57 60.93 61.30 -0.56 37,238 47,581 +773
Sep19 190513 61.92 63.50 60.98 61.30 -0.53 26,217 54,020 +3,475
Oct19 190513 61.43 63.38 60.84 61.20 -0.50 9,661 32,049 -6
Nov19 190513 61.48 63.17 60.74 61.02 -0.47 5,596 21,295 +36
Dec19 190513 61.24 62.90 60.51 60.79 -0.44 21,291 105,937 -3,727
Jan20 190513 61.21 62.46 60.29 60.51 -0.42 738 9,475 +233
Feb20 190513 61.35 61.91 60.19 60.19 -0.40 296 9,271 +151
Mar20 190513 61.00 61.00 59.85 59.85 -0.40 307 13,000 -9
Apr20 190513 59.51 59.51 59.51 59.51 -0.39 236 4,870 -46
May20 190513 59.17 59.17 59.17 59.17 -0.39 231 3,720 +106
Jun20 190513 60.13 60.74 58.67 58.85 -0.39 4,653 46,700 +343
Jul20 190513 58.50 58.50 58.50 58.50 -0.39 166 4,608 +9
Aug20 190513 58.17 58.17 58.17 58.17 -0.39 152 4,786 -99
Sep20 190513 57.85 57.85 57.85 57.85 -0.38 31 6,612 -9
Total Volume and Open Interest 210,689 633,098 +345
US Dollar Index(ICE)
Jun19 190513 97.110 97.195 96.810 97.120 -0.005 17,593 49,875 -1,637
Sep19 190513 96.540 96.605 96.300 96.585 -0.005 46 1,413 -13
Dec19 190513 96.090 96.090 95.800 96.075 -0.005 13 501 +12
Total Volume and Open Interest 17,653 51,848 -1,638
Australian Dollar(CME)
Jun19 190513 69.98 70.03 69.46 69.55 -0.49 104,304 156,992 -1,117
Sep19 190513 70.14 70.14 69.61 69.69 -0.50 153 1,984 -45
Dec19 190513 70.02 70.10 69.78 69.84 -0.50 3 123 +0
Total Volume and Open Interest 104,532 160,159 -1,155
British Pound(CME)
Jun19 190513 130.28 130.64 129.64 129.88 -0.44 94,068 151,413 -214
Sep19 190513 130.92 131.20 130.30 130.45 -0.45 83 1,151 -9
Dec19 190513 131.40 131.40 130.86 130.97 -0.45 3 400 -1
Total Volume and Open Interest 94,694 154,574 -450
Canadian Dollar(CME)
Jun19 190513 74.60 74.60 74.22 74.31 -0.27 79,672 140,910 +1,130
Sep19 190513 74.67 74.70 74.39 74.45 -0.27 150 4,718 +123
Dec19 190513 74.77 74.81 74.50 74.58 -0.28 22 2,460 +10
Mar20 190513 74.94 74.94 74.67 74.69 -0.29 17 460 +11
Total Volume and Open Interest 79,932 149,241 +1,286
Japanese Yen(CME)
Jun19 190513 91.36 91.98 91.29 91.71 +0.47 203,766 195,607 -3,491
Sep19 190513 92.01 92.59 92.00 92.37 +0.47 530 939 +34
Dec19 190513 92.70 93.16 92.69 93.01 +0.46 10 307 +1
Total Volume and Open Interest 204,578 198,247 -3,547
Swiss Franc(CME)
Jun19 190513 99.20 99.83 99.18 99.67 +0.59 34,232 97,148 -2,298
Sep19 190513 100.09 100.66 100.05 100.52 +0.60 22 102 +6
Dec19 190513 100.86 101.35 100.86 101.35 +0.59 0 27 +0
Total Volume and Open Interest 34,254 97,293 -2,292
EuroFX(CME)
Jun19 190513 112.70 112.97 112.54 112.64 -0.01 222,222 496,836 +3,612
Sep19 190513 113.54 113.81 113.42 113.49 -0.01 961 13,243 -32
Dec19 190513 114.37 114.61 114.30 114.32 -0.02 68 2,620 +36
Total Volume and Open Interest 225,551 515,785 +3,386
Mexican Peso(CME)
May19 190513 521.25 521.25 521.25 521.25 -3.00      
Jun19 190513 520.13 520.63 516.63 518.38 -3.13 88,536 264,342 -3,765
Total Volume and Open Interest 88,606 264,552 -3,728
Brazilian Real(CME)
Jun19 190513 252.45 252.45 249.25 251.00 -1.45 3,024 39,440 +232
Jul19 190513 251.70 251.70 248.80 250.45 -1.45 1,035 2,756 +914
Aug19 190513 249.85 249.85 248.45 249.85 -1.55      
Sep19 190513 248.20 249.20 248.00 249.20 -1.55 0 4 +0
Total Volume and Open Interest 4,059 42,200 +1,146
30-Year T-Bonds(CBOT)
Jun19 190513 149~020 149~230 148~220 149~150 +0~260 481,033 975,438 +12,417
Sep19 190513 148~130 149~020 148~050 148~270 +0~260 4,398 21,340 +3,863
Dec19 190513 148~020 148~020 148~020 148~020 +0~260 1 2 +0
Total Volume and Open Interest 485,432 996,780 +16,280
10-Year T-Notes(CBOT)
Jun19 190513 124~030 124~180 124~000 124~135 +0~140 2,119,854 3,994,074 +1,822
Sep19 190513 124~120 124~265 124~105 124~220 +0~145 25,330 85,682 +8,209
Dec19 190513 124~120 124~220 124~120 124~220 +0~145      
Total Volume and Open Interest 2,145,184 4,079,756 +10,031
5-Year T-Notes(CBOT)
Jun19 190513 115~256 116~040 115~240 116~012 +0~094 1,061,087 4,495,863 -15,297
Sep19 190513 115~290 116~084 115~280 116~056 +0~102 49,585 306,437 +13,727
Dec19 190513 116~056 116~056 116~056 116~056 +0~102      
Total Volume and Open Interest 1,110,672 4,802,300 -1,570
2 Year T-Notes(CBOT)
Jun19 190513 106~172 106~214 106~165 106~202 +0~035 712,282 3,713,920 -27,570
Sep19 190513 106~231 106~284 106~231 106~272 +0~043 62,517 483,170 +35,506
Dec19 190513 106~272 106~272 106~272 106~272 +0~043      
Total Volume and Open Interest 774,799 4,197,090 +7,936
Eurodollars(CME)
Jun19 190513 97.485 97.510 97.482 97.503 +0.018 230,807 1,237,383 -9,374
Sep19 190513 97.560 97.625 97.555 97.610 +0.050 300,310 1,477,956 -9,052
Dec19 190513 97.590 97.675 97.585 97.655 +0.070 415,447 1,684,009 -11,244
Mar20 190513 97.710 97.815 97.700 97.790 +0.090 359,734 1,215,222 -23,833
Jun20 190513 97.790 97.905 97.780 97.880 +0.100 363,277 1,050,799 -15,972
Sep20 190513 97.860 97.970 97.845 97.945 +0.100 265,391 977,260 -8,881
Dec20 190513 97.870 97.975 97.855 97.945 +0.095 293,524 1,152,508 +8,450
Mar21 190513 97.890 98.000 97.890 97.970 +0.090 196,904 710,394 +2,752
Jun21 190513 97.880 97.980 97.875 97.955 +0.085 164,896 624,281 +1,050
Sep21 190513 97.875 97.970 97.870 97.945 +0.080 106,432 498,433 -2,592
Dec21 190513 97.850 97.940 97.845 97.920 +0.080 105,678 547,234 +1,228
Mar22 190513 97.830 97.920 97.830 97.900 +0.075 95,665 417,080 -1,060
Jun22 190513 97.795 97.885 97.795 97.865 +0.070 61,048 293,725 +2,008
Sep22 190513 97.780 97.855 97.775 97.835 +0.065 39,977 203,296 -1,556
Dec22 190513 97.745 97.825 97.745 97.805 +0.065 30,960 181,715 -738
Mar23 190513 97.720 97.795 97.720 97.775 +0.060 25,771 105,540 -624
Jun23 190513 97.685 97.760 97.685 97.740 +0.060 27,561 80,765 -3,203
Sep23 190513 97.660 97.720 97.650 97.705 +0.060 25,495 85,621 +804
Total Volume and Open Interest 3,221,056 13,064,156 -69,458
Ultra T-Bond(CBOT)
Jun19 190513 166~28 167~26 166~13 167~16 +1~02 257,130 1,171,635 +4,667
Sep19 190513 167~16 168~14 167~10 168~05 +1~03 3,985 65,260 +2,733
Dec19 190513 168~17 168~17 168~17 168~17 +1~03      
Total Volume and Open Interest 261,115 1,236,895 +7,400
Ultra 10-Yr T-Note(CBOT)
Jun19 190513 132~170 133~025 132~120 132~295 +0~180 288,677 744,318 -3,429
Sep19 190513 133~165 133~225 133~165 133~180 +0~190 0 3 +0
Dec19 190513 133~180 133~180 133~180 133~180 +0~190      
Total Volume and Open Interest 288,677 744,321 -3,429
30 Day Federal Funds(CBOT)
May19 190513 97.620 97.622 97.618 97.618 unch 67,516 260,664 +7,374
Jun19 190513 97.635 97.640 97.630 97.635 +0.005 45,723 178,157 +9,077
Jul19 190513 97.640 97.660 97.640 97.655 +0.010 76,587 300,230 +17,735
Aug19 190513 97.660 97.705 97.660 97.690 +0.025 36,158 245,480 +3,058
Sep19 190513 97.685 97.740 97.685 97.725 +0.035 19,500 87,521 +6,417
Oct19 190513 97.720 97.790 97.720 97.775 +0.050 45,307 237,934 -6,460
Total Volume and Open Interest 443,771 2,029,784 +44,540
Japanese Govt Bonds(SGX)
Jun19 190513 152.77 152.84 152.73 152.80 unch 1,067 17,087 +270
Sep19 190513 152.79 152.79 152.79 152.79 unch      
Dec19 190513 152.79 152.79 152.79 152.79 unch      
Total Volume and Open Interest 1,067 17,087 +270
Euro-Buxl(EUREX)
Jun19 190513 190.80 192.36 190.28 191.90 +1.12 49,610 241,384 -2,952
Sep19 190513 190.40 190.40 190.40 190.40 +1.12 290 4,097 +0
Dec19 190513 189.40 189.40 189.40 189.40 +1.12      
Total Volume and Open Interest 49,900 245,481 -2,952
Euro-Bund(EUREX)
Jun19 190513 166.33 166.61 166.10 166.52 +0.27 713,527 1,832,814 -22,817
Sep19 190513 168.49 168.84 168.35 168.75 +0.30 3,933 84,989 +9,975
Dec19 190513 166.07 166.07 166.07 166.07 +0.27 0 2 +0
Total Volume and Open Interest 717,460 1,917,805 -12,842
Euro-Bobl(EUREX)
Jun19 190513 133.30 133.38 133.24 133.36 +0.06 476,948 1,384,828 -2,848
Sep19 190513 133.21 133.29 133.21 133.29 +0.07 2,779 15,855 +951
Dec19 190513 133.56 133.56 133.56 133.56 +0.06      
Total Volume and Open Interest 479,727 1,400,683 -1,897
Euro-Schatz(EUREX)
Jun19 190513 111.99 112.02 111.97 112.01 +0.02 329,043 1,796,431 -34,295
Sep19 190513 111.97 112.00 111.97 112.00 +0.02 6,122 22,772 +134
Dec19 190513 111.11 111.11 111.11 111.11 +0.02      
Total Volume and Open Interest 335,165 1,819,203 -34,161
3-Mth Euribor(EUREX)
Jun19 190513 100.310 100.310 100.310 100.310 unch 0 1,893 +0
Sep19 190513 100.315 100.315 100.315 100.315 +0.005 0 1,945 +0
Dec19 190513 100.325 100.325 100.325 100.325 +0.005 0 1,698 +0
Total Volume and Open Interest 4 9,279 +0
Long Gilt(LIFFE)
Jun19 190513 127~29 128~11 127~28 128~08 +0~10 171,259 641,760 -2,908
Sep19 190513 127~07 127~10 127~07 127~10 +0~10 1,283 2,829 +1,242
Total Volume and Open Interest 172,542 644,589 -1,666
3-Mth Short Sterling(LIFFE)
Jun19 190513 99.18 99.19 99.18 99.18 unch 39,518 497,946 -617
Sep19 190513 99.15 99.17 99.15 99.17 +0.01 62,964 623,636 +11,002
Dec19 190513 99.10 99.12 99.10 99.11 +0.01 78,941 716,911 +24,660
Mar20 190513 99.09 99.11 99.08 99.11 +0.02 63,620 402,853 +4,911
Jun20 190513 99.06 99.09 99.05 99.08 +0.02 50,811 418,676 +4,545
Sep20 190513 99.01 99.05 99.00 99.04 +0.03 50,094 341,193 +2,449
Total Volume and Open Interest 654,200 3,904,860 +53,270
3-Mth Euribor(LIFFE)
Jun19 190513 100.310 100.310 100.305 100.310 unch 12,292 524,443 -1,100
Sep19 190513 100.310 100.315 100.310 100.315 unch 15,520 630,843 -2,542
Dec19 190513 100.320 100.325 100.315 100.325 +0.005 41,097 672,003 -1,885
Total Volume and Open Interest 434,122 4,761,054 -9,957
3-Mth Aus T-Bills(SFE)
Jun19 190513 98.43 98.44 98.43 98.44 +0.01 32,822 182,571 -2,625
Sep19 190513 98.59 98.61 98.58 98.61 +0.02 31,310 322,905 -8,358
Dec19 190513 98.65 98.67 98.64 98.67 +0.02 22,002 323,930 -5,216
Mar20 190513 98.68 98.71 98.68 98.71 +0.02 23,056 255,749 -3,141
Jun20 190513 98.70 98.72 98.69 98.72 +0.02 17,842 183,441 -1,331
Sep20 190513 98.69 98.72 98.69 98.72 +0.02 8,790 123,460 -4,980
Dec20 190513 98.68 98.70 98.67 98.70 +0.02 7,962 84,890 -2,671
Mar21 190513 98.66 98.68 98.66 98.68 +0.02 3,023 43,610 +1,037
Jun21 190513 98.64 98.66 98.64 98.65 +0.02 703 3,935 +133
Sep21 190513 98.61 98.61 98.61 98.61 +0.01 348 1,697 +346
Total Volume and Open Interest 147,910 1,528,885 -26,806
10-Year Aus T-Bonds(SFE)
Jun19 190513 98.26 98.30 98.25 98.27 +0.01 197,685 1,301,290 +13,590
Sep19 190513 98.27 98.27 98.27 98.27 unch 0 401 +0
Total Volume and Open Interest 197,685 1,301,691 +13,590
3-Year Aus T-Bonds(SFE)
Jun19 190513 98.74 98.77 98.73 98.75 +0.01 180,839 1,374,029 -30,342
Sep19 190513 98.81 98.81 98.81 98.81 +0.01 0 3,201 +0
Total Volume and Open Interest 180,839 1,377,230 -30,342
Gold(CMX)
Jun19 190513 1288.3 1302.2 1282.4 1301.8 +14.4 306,546 283,635 +1,397
Aug19 190513 1293.7 1308.0 1288.3 1307.7 +14.4 36,976 114,318 +8,824
Oct19 190513 1300.6 1313.9 1295.9 1313.6 +14.3 1,199 4,447 -94
Dec19 190513 1306.0 1319.8 1300.3 1319.5 +14.2 5,936 45,608 +1,070
Feb20 190513 1308.1 1325.4 1308.1 1325.3 +14.1 528 13,636 +50
Apr20 190513 1316.4 1330.4 1316.4 1330.4 +13.7 89 7,557 -3
Jun20 190513 1321.9 1335.5 1319.2 1335.5 +13.2 43 2,881 +12
Aug20 190513 1340.2 1340.7 1340.2 1340.7 +13.2 2 98 -2
Oct20 190513 1345.5 1345.5 1345.5 1345.5 +13.2 0 9 +0
Dec20 190513 1350.2 1350.2 1350.2 1350.2 +13.0 0 1,253 +0
Feb21 190513 1354.8 1354.8 1354.8 1354.8 +13.0      
Total Volume and Open Interest 351,383 474,094 +11,269
Silver(CMX)
May19 190513 1472.0 1472.0 1458.5 1471.3 -1.3 16 328 -38
Jul19 190513 1477.5 1481.5 1461.5 1477.7 -1.3 59,559 152,783 +1,389
Sep19 190513 1486.0 1489.0 1469.5 1485.7 -1.3 3,516 17,872 +1,004
Dec19 190513 1498.0 1500.0 1481.0 1496.9 -1.5 2,437 22,537 -637
Mar20 190513 1498.0 1511.5 1495.5 1508.3 -1.7 458 3,334 -79
May20 190513 1515.5 1516.1 1515.0 1516.1 -1.9 42 1,678 +33
Jul20 190513 1525.0 1525.0 1524.0 1524.0 -1.9 100 676 +0
Total Volume and Open Interest 66,326 200,473 +1,691
Platinum(NYMEX)
Jul19 190513 866.5 867.7 851.4 854.9 -10.7 16,715 68,158 +342
Oct19 190513 870.5 871.1 858.0 860.3 -10.6 337 7,002 +195
Jan20 190513 865.9 865.9 865.9 865.9 -10.6 20 549 +16
Apr20 190513 870.5 870.5 870.5 870.5 -10.7 2 18 +0
Total Volume and Open Interest 17,076 75,753 +553
Palladium(NYMEX)
Jun19 190513 1342.60 1346.50 1310.80 1316.80 -33.90 7,753 14,057 -1,083
Sep19 190513 1341.80 1341.80 1311.30 1314.90 -33.70 1,586 5,621 +914
Dec19 190513 1322.90 1322.90 1310.10 1310.10 -33.70 23 1,478 +3
Total Volume and Open Interest 9,362 21,158 -166
Copper(CMX)
May19 190513 277.00 277.10 271.85 272.95 -5.55 580 2,938 -259
Jul19 190513 276.80 277.35 270.90 271.90 -5.55 89,876 132,612 +427
Sep19 190513 277.10 277.10 271.25 272.20 -5.55 11,484 42,407 +1,120
Dec19 190513 277.25 277.25 272.15 273.05 -5.50 11,265 35,911 -2,141
Mar20 190513 276.85 277.20 273.05 274.00 -5.40 2,649 15,659 +1,904
Total Volume and Open Interest 116,864 246,026 +1,284
E-mini DJIA Index(CBOT)
Jun19 190513 25764 25818 25215 25281 -683 364,960 83,578 -75
Sep19 190513 25790 25817 25224 25287 -688 386 593 +19
Dec19 190513 25826 25826 25273 25300 -688 115 72 +43
Mar20 190513 25343 25343 25343 25343 -675 2 2 -1
Total Volume and Open Interest 365,463 84,245 -14
S & P 500(CME)
Jun19 190513 2873.90 2873.90 2803.00 2807.10 -79.80 1,312 39,684 -420
Sep19 190513 2831.00 2831.00 2811.40 2811.40 -80.40 2 1 +0
Dec19 190513 2815.10 2815.10 2815.10 2815.10 -80.70 0 5 +0
Mar20 190513 2819.60 2819.60 2819.60 2819.60 -81.70      
Total Volume and Open Interest 1,314 39,690 -420
S & P 500 E-Mini(CME)
Jun19 190513 2858.50 2869.25 2802.00 2807.00 -80.00 2,705,412 2,579,688 +4,659
Sep19 190513 2864.75 2873.50 2806.25 2811.50 -80.25 6,718 48,964 +2,672
Dec19 190513 2874.50 2877.25 2810.00 2815.00 -80.75 876 11,981 +183
Mar20 190513 2875.00 2878.00 2819.25 2819.50 -81.75 9 3,790 -5
Total Volume and Open Interest 2,713,015 2,644,426 +7,509
NASDAQ 100 E-Mini(CME)
Jun19 190513 7534.25 7551.50 7305.00 7314.75 -295.50 741,216 213,345 +2,026
Sep19 190513 7569.00 7592.50 7333.50 7342.00 -298.00 786 1,255 -4
Dec19 190513 7575.00 7579.50 7365.50 7365.50 -298.00 11 35 +0
Total Volume and Open Interest 742,015 214,650 +2,021
S&P Midcap 400(CME) e-Mini
Jun19 190513 1928.00 1928.00 1870.40 1878.10 -56.30 13,591 66,100 -143
Sep19 190513 1922.00 1922.40 1876.20 1882.80 -55.00 1 112 -1
Dec19 190513 1886.10 1886.10 1886.10 1886.10 -56.50      
Total Volume and Open Interest 13,592 66,212 -144
Volatility Index(CBOE)
May19 190513 17.30 19.80 17.01 19.53 +3.40 231,426 120,023 -8,115
Jun19 190513 17.35 19.05 17.30 18.98 +2.15 164,012 161,014 +1,309
Jul19 190513 17.40 18.78 17.40 18.68 +1.66 52,228 36,748 -531
Aug19 190513 17.30 18.49 17.30 18.43 +1.33 17,750 25,824 +134
Total Volume and Open Interest 482,194 398,954 -5,259
S & P 600(CME)
Jun19 190513 935.10 935.10 935.10 935.10 -29.80      
Sep19 190513 935.70 935.70 935.70 935.70 -29.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190513 1568.40 1569.50 1519.00 1520.10 -58.50 189,232 430,816 -3,753
Sep19 190513 1572.20 1572.40 1523.30 1523.50 -59.00 163 467 +14
Dec19 190513 1526.50 1526.50 1526.50 1526.50 -59.20 0 1 +0
Total Volume and Open Interest 189,395 431,284 -3,739
Nikkei 225(CME)
Jun19 190513 21325 21385 20785 20820 -685 16,686 25,826 -564
Sep19 190513 20905 20905 20795 20795 -685 5 12 +1
Total Volume and Open Interest 16,691 25,838 -563
Nikkei 225(SGX)
Jun19 190513 21340 21530 21065 21205 -135 136,093 173,221 +831
Sep19 190513 21445 21480 21060 21165 -135 45 155 +17
Dec19 190513 21010 21010 21010 21010 -195 0 4,625 +0
Total Volume and Open Interest 132,577 194,464 -4,043
Nikkei 225 Mini(JPX)
Jun19 190513 21325 21510 21065 21170 -210 1,332,935 505,413 +10,477
Sep19 190513 21265 21455 21010 21120 -210 18,594 12,696 +363
Dec19 190513 21090 21285 20845 20940 -220 1,042 2,476 +337
Total Volume and Open Interest 1,433,719 602,457 +12,859
Nikkei 225(JPX)
Jun19 190513 21330 21510 21070 21170 -210 103,185 294,216 +1,648
Sep19 190513 21260 21440 21020 21120 -210 768 6,412 -124
Dec19 190513 20900 21240 20890 20940 -220 5 36,849 +251
Total Volume and Open Interest 103,987 414,670 +2,451
Nikkei 225(CME) Yen
Jun19 190513 21315 21365 20770 20805 -685 61,510 64,660 +1,646
Sep19 190513 21005 21055 20725 20745 -685 0 29 +0
Dec19 190513 20490 20490 20490 20490 -645      
Total Volume and Open Interest 61,510 64,689 +1,532
Nikkei 225(CME) e-Mini Yen
Jun19 190513 20810 20810 20780 20810 -680 0 4 +0
Sep19 190513 20750 20750 20750 20750 -680      
Dec19 190513 20490 20490 20490 20490 -650      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
May19 190513 5337.5 5339.5 5242.5 5259.5 -64.5 110,347 348,732 -1,152
Jun19 190513 5279.0 5279.0 5178.0 5195.0 -64.5 8,740 118,515 +1,791
Jul19 190513 5187.0 5187.0 5187.0 5187.0 -64.5      
Total Volume and Open Interest 119,088 530,758 +640
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 190513 12099.0 12107.0 11841.5 11882.0 -201.0 154,546 141,294 -3,347
Sep19 190513 12072.5 12085.0 11838.5 11868.0 -201.0 280 893 -73
Dec19 190513 11854.0 11854.0 11854.0 11854.0 -201.5 0 32 +0
Total Volume and Open Interest 154,826 142,219 -3,420
Mini-DAX(EUREX)
Jun19 190513 12106.0 12108.0 11841.0 11882.0 -201.0 67,909 18,232 -1,539
Sep19 190513 12078.0 12078.0 11830.0 11868.0 -201.0 184 289 -15
Dec19 190513 12058.0 12058.0 11825.0 11854.0 -201.5 3 65 +2
Total Volume and Open Interest 68,096 18,586 -1,552
DJ EuroSTOXX 50(EUREX)
Jun19 190513 3331 3339 3275 3286 -45 1,410,914 4,457,391 -56,555
Sep19 190513 3321 3324 3265 3275 -45 559 39,506 +50
Dec19 190513 3286 3286 3252 3260 -45 24 187,105 -19
Total Volume and Open Interest 1,411,497 4,698,258 -56,334
Swiss Market Index(EUREX)
Jun19 190513 9455 9481 9295 9330 -113 53,495 182,969 -3,524
Sep19 190513 9375 9375 9275 9296 -114 12 678 -3
Dec19 190513 9276 9276 9276 9276 -113 4 28 -2
Total Volume and Open Interest 53,511 183,675 -3,529
FT-SE 100(EURONEXT)
Jun19 190513 7187.00 7191.50 7107.50 7130.00 -44.50 113,095 699,183 -2,653
Sep19 190513 7088.00 7090.50 7058.50 7058.50 -44.50 9 3,309 +3
Dec19 190513 7021.50 7021.50 7021.50 7021.50 -43.50 2 1,003 +1
Total Volume and Open Interest 113,106 703,495 -2,649
SPI 200(SFE)
Jun19 190513 6298.0 6330.0 6261.0 6297.0 +1.0 50,192 387,659 +3,775
Sep19 190513 6227.0 6229.0 6227.0 6229.0 +2.0 0 2,929 +0
Dec19 190513 6211.0 6211.0 6211.0 6211.0 +2.0 0 2,037 +0
Total Volume and Open Interest 50,297 393,181 +3,755
FTSE MIB(ISE)
Jun19 190513 20500.00 20510.00 20130.00 20186.00 -282.00 31,351 130,366 -580
Sep19 190513 20350.00 20350.00 20000.00 20054.00 -277.00 143 1,359 +70
Dec19 190513 19919.00 19919.00 19919.00 19919.00 -277.00 2 92 +2
Total Volume and Open Interest 31,496 131,818 -508
KOSPI 200(KFE)
Jun19 190513 268.70 269.05 268.25 269.05 -2.90 429,229 324,555 +9,855
Sep19 190513 269.00 269.30 269.00 269.30 -2.85 1,081 11,321 +202
Dec19 190513 272.10 272.10 270.15 270.15 -3.00 15 28,895 +196
Total Volume and Open Interest 430,338 391,600 +10,253
GSCI(CME)
May19 190513 437.70 440.95 430.85 432.60 -3.05 2,992 5,649 -2,856
Jun19 190513 431.45 439.55 429.95 431.45 -2.80 2,982 8,055 +2,952
Jul19 190513 432.45 438.15 432.45 432.45 -2.80      
Total Volume and Open Interest 5,974 13,704 +96
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!!!