Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 14, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May19 190514 810.00 822.75 810.00 817.75 +26.75 712 580 -128
Jul19 190514 806.00 838.00 805.50 831.50 +29.00 119,854 419,656 -3,265
Aug19 190514 812.25 844.25 812.25 838.00 +29.00 14,390 51,441 +1,293
Sep19 190514 819.00 850.25 818.75 844.00 +29.00 10,179 20,149 -391
Nov19 190514 831.25 862.50 830.25 856.50 +29.00 50,505 171,587 +1,340
Jan20 190514 844.00 875.25 844.00 869.50 +28.25 6,941 31,291 -140
Mar20 190514 855.75 885.00 855.75 879.25 +26.50 4,502 35,464 +61
May20 190514 867.75 896.00 867.75 891.00 +26.00 3,515 10,435 -47
Jul20 190514 880.50 908.25 880.50 903.25 +25.25 3,248 13,094 +252
Aug20 190514 910.50 910.50 904.75 906.25 +24.75 44 321 +8
Sep20 190514 910.75 910.75 903.00 905.50 +24.25 19 158 +5
Nov20 190514 891.25 915.00 891.25 911.50 +23.25 353 6,073 +19
Jan21 190514 913.50 924.25 913.50 920.75 +23.75 1 42 +1
Mar21 190514 918.50 928.75 918.50 928.75 +24.25 0 40 +0
Total Volume and Open Interest 214,263 760,527 -992
Soybean Meal(CBOT)
May19 190514 294.00 295.60 294.00 294.00 +10.00 210 196 -177
Jul19 190514 287.70 300.90 287.70 298.00 +10.70 52,755 232,529 -783
Aug19 190514 289.30 302.50 289.30 299.50 +10.60 10,678 38,512 -68
Sep19 190514 291.60 304.20 291.60 301.20 +10.50 7,858 34,938 +764
Oct19 190514 292.40 305.60 292.40 302.80 +10.30 4,158 27,690 +1,099
Dec19 190514 296.50 308.60 296.30 305.60 +10.10 24,196 81,751 +1,138
Jan20 190514 298.80 310.20 298.80 307.10 +9.80 6,620 23,258 +1,214
Mar20 190514 301.80 311.90 301.70 308.90 +9.50 3,283 25,416 +367
May20 190514 304.70 313.90 303.90 310.80 +9.00 1,723 13,899 +78
Jul20 190514 306.90 316.40 306.70 313.50 +9.00 2,005 6,686 +277
Total Volume and Open Interest 114,410 498,629 +3,930
Soybean Oil(CBOT)
May19 190514 26.73 26.73 26.73 26.73 +0.38 200 168 -3
Jul19 190514 26.56 27.15 26.56 27.00 +0.39 53,353 252,477 +843
Aug19 190514 26.71 27.26 26.71 27.13 +0.38 5,643 38,095 -398
Sep19 190514 26.93 27.38 26.90 27.26 +0.38 3,434 29,859 -282
Oct19 190514 27.07 27.53 27.06 27.39 +0.37 2,666 19,367 +29
Dec19 190514 27.33 27.84 27.31 27.70 +0.36 18,302 133,453 +4,834
Jan20 190514 27.59 28.04 27.56 27.91 +0.34 2,512 20,472 +263
Mar20 190514 27.90 28.34 27.90 28.20 +0.33 2,911 22,773 +581
May20 190514 28.50 28.69 28.24 28.55 +0.31 1,224 9,797 +223
Jul20 190514 28.71 29.06 28.60 28.94 +0.33 1,793 5,829 +335
Total Volume and Open Interest 93,265 539,616 +6,995
Canola(WCE)
May19 190514 438.8 438.8 438.8 438.8 +4.3 0 218 +0
Jul19 190514 436.0 447.5 436.0 442.4 +6.5 6,717 106,000 -888
Nov19 190514 447.1 458.9 447.1 453.7 +7.0 3,341 58,704 +201
Jan20 190514 456.0 464.9 455.9 459.8 +6.8 428 6,746 +52
Mar20 190514 463.0 470.5 462.3 465.6 +6.7 113 2,113 +15
Total Volume and Open Interest 10,813 175,394 -603
Corn(CBOT)
May19 190514 354.25 360.75 353.50 360.50 +13.00 308 263 -112
Jul19 190514 360.50 370.75 360.25 368.75 +12.25 295,355 829,074 +1,250
Sep19 190514 369.50 379.25 369.50 377.25 +11.50 117,581 244,326 +4,889
Dec19 190514 380.00 389.25 380.00 387.75 +11.25 130,646 335,657 +4,590
Mar20 190514 393.25 400.75 393.00 399.50 +9.50 25,601 97,157 +2,103
May20 190514 402.00 408.25 402.00 406.50 +7.50 8,907 15,478 -987
Jul20 190514 409.25 415.00 409.25 413.25 +6.50 12,901 47,805 -105
Sep20 190514 406.25 408.00 404.25 406.25 +4.25 966 8,252 +8
Dec20 190514 408.00 412.00 408.00 410.50 +3.50 9,215 37,028 -523
Mar21 190514 418.00 421.25 416.50 419.00 +3.50 135 1,037 +47
Total Volume and Open Interest 601,790 1,618,536 +11,244
Wheat(CBOT)
May19 190514 439.25 439.25 439.25 439.25 +8.00 197 162 +116
Jul19 190514 441.25 450.75 438.00 448.50 +11.50 66,092 284,601 +2,445
Sep19 190514 448.25 458.25 446.00 456.00 +10.75 30,079 96,384 +6,945
Dec19 190514 464.00 472.50 460.75 470.75 +11.00 16,747 77,123 +2,389
Mar20 190514 476.50 485.75 474.75 484.50 +11.00 5,761 22,194 +507
May20 190514 485.75 493.50 482.50 492.50 +10.50 1,728 6,236 +28
Total Volume and Open Interest 121,990 497,145 +12,521
Wheat(KCBT)
May19 190514 410.00 414.00 401.75 401.75 +4.75 55 13 -40
Jul19 190514 399.50 411.25 398.00 408.75 +11.75 29,323 198,987 -2,752
Sep19 190514 409.50 422.00 409.25 419.50 +11.50 14,986 59,730 +1,370
Dec19 190514 430.00 442.50 429.50 440.50 +12.00 10,509 47,212 +1,237
Mar20 190514 448.75 462.00 448.75 460.00 +12.00 3,909 15,059 +889
May20 190514 467.75 476.25 466.75 474.25 +11.25 1,145 4,277 -288
Jul20 190514 477.25 486.75 476.25 485.00 +11.00 1,377 6,164 +317
Total Volume and Open Interest 62,143 333,879 +1,100
Wheat(MGE)
May19 190514 512.25 512.25 512.25 512.25 +4.50 276 275 +212
Jul19 190514 518.00 528.25 515.00 523.25 +5.25 3,479 34,081 +616
Sep19 190514 527.75 536.75 524.00 531.75 +5.00 1,062 14,440 +170
Dec19 190514 541.50 551.00 539.00 545.25 +4.25 565 7,287 +120
Mar20 190514 556.00 567.00 556.00 559.75 +4.50 244 3,947 +23
May20 190514 564.00 575.00 564.00 568.50 +4.75 99 2,097 +7
Total Volume and Open Interest 5,725 63,100 +1,148
Oats(CBOT)
May19 190514 270.00 270.00 270.00 270.00 -29.75      
Jul19 190514 283.25 286.75 278.25 286.00 +2.75 209 4,612 +15
Sep19 190514 274.00 274.00 274.00 274.00 +3.25 43 230 +32
Dec19 190514 264.75 267.75 262.00 267.75 +3.75 37 1,105 +14
Total Volume and Open Interest 289 6,010 +59
Rough Rice(CBOT)
May19 190514 10.78 10.81 10.78 10.81 +0.09 2 2 -176
Jul19 190514 10.99 11.16 10.99 11.02 +0.02 338 7,263 -62
Sep19 190514 11.18 11.26 11.13 11.15 +0.01 29 177 -2
Nov19 190514 11.19 11.23 11.19 11.20 +0.01 1 88 +1
Total Volume and Open Interest 370 7,536 -239
Live Cattle(CME)
Jun19 190514 110.100 111.550 109.350 109.500 -0.250 44,451 100,160 -9,994
Aug19 190514 107.050 108.680 106.635 106.730 -0.200 36,757 125,189 +4,532
Oct19 190514 107.200 108.550 106.400 106.480 -0.420 21,831 84,509 -619
Dec19 190514 111.285 112.500 110.535 110.580 -0.420 13,346 40,532 +368
Feb20 190514 115.100 116.330 114.400 114.450 -0.550 5,924 15,599 +1,370
Apr20 190514 117.300 118.135 116.330 116.400 -0.330 2,160 5,495 +324
Total Volume and Open Interest 125,403 375,306 -3,712
Feeder Cattle(CME)
May19 190514 135.100 136.850 135.100 136.000 +0.950 1,163 3,470 -228
Aug19 190514 143.600 145.080 141.935 142.500 -0.600 8,062 26,758 +191
Sep19 190514 144.880 146.350 143.185 143.580 -0.720 4,411 6,865 -29
Oct19 190514 145.800 147.380 144.185 144.435 -0.850 2,613 6,754 +366
Nov19 190514 146.400 147.985 144.850 145.050 -0.885 788 2,797 +27
Jan20 190514 144.285 145.650 142.350 142.630 -1.155 772 2,461 +266
Mar20 190514 142.500 143.880 140.900 141.100 -1.150 183 580 +53
Total Volume and Open Interest 18,003 49,740 +649
Lean Hogs(CME)
May19 190514 83.700 83.785 83.550 83.550 unch 226 1,326 -144
Jun19 190514 87.950 90.180 87.230 89.135 +2.455 30,109 48,218 -6,550
Jul19 190514 89.135 91.100 88.430 90.050 +2.300 25,964 62,969 +5,167
Aug19 190514 90.250 92.200 89.580 91.180 +1.530 14,925 42,964 +1,220
Oct19 190514 83.000 84.885 82.500 83.230 +1.250 12,024 54,727 -1,823
Dec19 190514 80.480 81.885 79.830 80.385 +0.955 8,329 49,090 +1,137
Feb20 190514 83.400 85.000 83.035 83.600 +0.700 4,576 23,349 +1,580
Apr20 190514 85.000 86.000 84.480 85.000 +0.600 1,350 14,092 +451
Total Volume and Open Interest 98,232 305,434 +1,373
Class III Milk(CME)
May19 190514 16.30 16.31 16.26 16.29 -0.01 86 3,579 -26
Jun19 190514 16.11 16.24 16.09 16.19 +0.03 181 4,456 -19
Jul19 190514 16.26 16.37 16.26 16.31 +0.03 120 3,051 +52
Aug19 190514 16.61 16.67 16.58 16.62 +0.06 53 1,919 -7
Sep19 190514 16.77 16.87 16.77 16.81 +0.07 88 2,311 +22
Oct19 190514 16.77 16.81 16.76 16.77 +0.05 16 1,740 +9
Nov19 190514 16.62 16.69 16.60 16.60 +0.04 62 1,691 +28
Dec19 190514 16.36 16.40 16.33 16.36 +0.06 50 1,477 +41
Jan20 190514 16.11 16.13 16.06 16.13 +0.07 90 355 +54
Feb20 190514 16.08 16.10 16.08 16.10 +0.06 18 292 +7
Mar20 190514 16.08 16.10 16.08 16.08 +0.02 40 322 +18
Apr20 190514 16.20 16.20 16.20 16.20 unch 26 220 +13
May20 190514 16.34 16.34 16.34 16.34 unch 13 256 +3
Total Volume and Open Interest 898 22,154 +215
Cocoa(ICE)
May19 190514 2310 2310 2310 2310 +6 4 1 -3
Jul19 190514 2289 2326 2283 2293 +6 13,321 94,190 -373
Sep19 190514 2297 2322 2281 2286 -5 8,116 47,720 -300
Dec19 190514 2307 2332 2288 2296 -8 4,659 47,563 +156
Mar20 190514 2315 2337 2293 2301 -11 2,343 30,231 +67
May20 190514 2316 2333 2300 2309 -12 325 12,573 -169
Jul20 190514 2329 2343 2310 2319 -12 308 4,065 -57
Total Volume and Open Interest 29,286 244,618 -479
Coffee "C"(ICE)
May19 190514 89.55 89.55 89.55 89.55 +1.30 1 484 -1
Jul19 190514 90.10 92.55 89.95 90.95 +1.35 19,060 162,384 -2,297
Sep19 190514 92.55 94.85 92.45 93.30 +1.30 9,372 64,913 -507
Dec19 190514 95.90 98.35 95.90 96.85 +1.35 7,699 52,552 +1,306
Mar20 190514 99.80 101.65 99.50 100.40 +1.30 2,092 23,962 +152
May20 190514 102.35 104.00 101.80 102.60 +1.20 760 16,950 +102
Total Volume and Open Interest 40,148 340,974 -1,204
Orange Juice(ICE)
Jul19 190514 96.70 102.50 96.70 101.70 +5.90 725 17,052 -2
Sep19 190514 100.70 105.20 100.70 104.80 +5.55 50 2,102 -5
Nov19 190514 104.00 107.75 104.00 107.75 +5.20 51 1,493 -22
Jan20 190514 108.45 111.00 108.45 111.00 +4.80 31 514 +24
Mar20 190514 111.90 114.40 111.90 114.40 +4.50 25 321 -7
May20 190514 115.00 117.40 115.00 117.40 +4.35 15 335 +0
Total Volume and Open Interest 907 22,094 -12
Sugar #11(ICE)
Jul19 190514 11.83 11.99 11.74 11.94 +0.10 78,295 450,156 -2,972
Oct19 190514 12.18 12.31 12.09 12.26 +0.07 34,943 255,100 +4,575
Mar20 190514 13.17 13.29 13.10 13.26 +0.07 15,775 167,445 +1,841
May20 190514 13.29 13.44 13.25 13.41 +0.06 6,022 39,672 +845
Jul20 190514 13.44 13.57 13.39 13.55 +0.05 2,480 30,852 +924
Oct20 190514 13.65 13.78 13.61 13.76 +0.05 456 30,895 -105
Mar21 190514 14.18 14.28 14.13 14.28 +0.04 59 15,587 -8
May21 190514 14.20 14.29 14.13 14.29 +0.02 4 2,084 +2
Total Volume and Open Interest 138,069 995,128 +5,101
London Cocoa(LCE)
May19 190514 1855 1855 1768 1768 -87 5,055 3,394 -3,858
Jul19 190514 1698 1734 1677 1680 -22 12,418 76,939 +4,078
Sep19 190514 1687 1712 1675 1676 -14 6,160 41,230 -1,114
Dec19 190514 1688 1710 1676 1677 -11 5,454 62,804 -318
Mar20 190514 1689 1710 1678 1678 -11 3,170 45,924 -766
May20 190514 1692 1700 1681 1681 -11 935 19,818 -50
Jul20 190514 1699 1706 1687 1687 -10 525 12,554 -56
Total Volume and Open Interest 34,165 278,061 -1,732
London Sugar(LCE)
Aug19 190514 325.70 329.80 324.10 328.60 +2.20 5,313 54,521 -156
Oct19 190514 329.30 333.60 327.80 332.20 +1.90 1,386 22,032 +249
Dec19 190514 338.20 342.00 336.90 341.00 +1.80 510 13,036 +83
Mar20 190514 347.00 351.30 346.70 350.50 +1.70 251 8,037 +81
May20 190514 356.00 359.60 356.00 359.30 +1.60 126 1,915 +78
Total Volume and Open Interest 7,621 101,390 +361
Cotton(ICE)
Jul19 190514 65.85 67.15 64.50 66.76 +1.31 26,951 103,750 -67
Oct19 190514 66.90 67.91 66.53 67.46 +0.81 14 42 -1
Dec19 190514 66.42 67.44 65.25 66.99 +0.59 15,166 95,136 +483
Mar20 190514 68.25 68.61 66.60 68.08 +0.46 1,308 12,429 +74
May20 190514 68.15 69.33 67.62 68.88 +0.53 109 1,057 +42
Jul20 190514 68.55 69.86 68.22 69.49 +0.63 75 2,800 -42
Total Volume and Open Interest 44,082 221,050 +715
Lumber(CME)
May19 190514 338.9 344.0 338.4 342.3 +3.7 45 110 -21
Jul19 190514 346.0 348.0 330.8 335.9 -7.6 371 2,679 -11
Sep19 190514 349.0 349.1 335.0 339.8 -6.6 84 842 +21
Nov19 190514 342.4 353.8 342.4 342.4 -11.4 0 36 +0
Total Volume and Open Interest 500 3,670 -11
Crude Oil(NYM)
Jun19 190514 60.86 62.11 60.69 61.78 +0.74 786,494 261,381 -30,641
Jul19 190514 61.06 62.28 60.87 61.96 +0.75 167,011 313,543 +16,470
Aug19 190514 61.14 62.38 60.98 62.08 +0.78 76,052 171,391 -4,847
Sep19 190514 61.10 62.39 60.97 62.10 +0.80 69,085 183,231 +2,947
Oct19 190514 61.10 62.30 60.89 62.03 +0.83 44,472 121,594 +567
Nov19 190514 61.08 62.13 60.83 61.87 +0.85 19,360 105,298 +1,394
Dec19 190514 60.61 61.93 60.50 61.65 +0.86 48,340 228,803 -1,135
Jan20 190514 60.38 61.57 60.32 61.37 +0.86 7,447 64,889 -46
Feb20 190514 60.08 61.30 60.02 61.04 +0.85 5,193 41,359 -578
Mar20 190514 59.74 60.94 59.69 60.69 +0.84 5,838 44,542 +709
Apr20 190514 59.47 60.50 59.38 60.33 +0.82 1,850 31,123 +339
May20 190514 59.13 60.19 59.13 59.97 +0.80 2,296 30,386 +864
Jun20 190514 58.80 59.89 58.64 59.63 +0.78 15,646 106,616 +1,911
Jul20 190514 58.65 59.47 58.65 59.26 +0.76 2,034 29,934 -236
Aug20 190514 58.32 59.04 58.31 58.91 +0.74 977 17,354 +85
Sep20 190514 58.00 58.85 58.00 58.57 +0.72 1,935 32,179 +605
Total Volume and Open Interest 1,273,795 2,136,409 -9,942
e-miNY Crude Oil(NYM)
Jun19 190514 60.825 62.100 60.700 61.775 +0.725 20,855 1,781 +131
Jul19 190514 61.050 62.275 60.900 61.950 +0.750 563 395 -73
Aug19 190514 61.050 62.350 61.050 62.075 +0.775 213 295 +149
Sep19 190514 61.200 62.325 61.200 62.100 +0.800 110 274 +101
Oct19 190514 62.025 62.025 61.100 62.025 +0.825 1 143 +0
Nov19 190514 61.100 62.100 60.825 61.875 +0.850 5 64 +0
Dec19 190514 60.425 61.650 60.425 61.650 +0.850 6 175 +0
Jan20 190514 61.375 61.375 61.375 61.375 +0.875 0 63 +0
Feb20 190514 61.050 61.050 60.150 61.050 +0.850 1 13 -1
Mar20 190514 59.950 60.700 59.950 60.700 +0.850 0 45 +0
Total Volume and Open Interest 21,754 3,316 +307
NY Harbor ULSD(NYM)
Jun19 190514 203.00 206.86 202.56 205.89 +2.05 52,841 86,578 -7,080
Jul19 190514 203.17 207.13 202.82 206.20 +2.15 33,252 81,311 +4,345
Aug19 190514 203.85 207.54 203.35 206.63 +2.15 18,037 35,657 +1,852
Sep19 190514 204.40 208.17 204.02 207.28 +2.12 14,363 30,022 -179
Oct19 190514 205.96 208.78 204.84 207.97 +2.07 10,421 27,258 +1,993
Nov19 190514 206.53 209.35 205.74 208.50 +1.99 3,695 17,787 -141
Dec19 190514 206.08 209.72 205.75 208.84 +1.95 12,867 39,117 +1,123
Jan20 190514 208.46 209.52 207.33 209.02 +1.89 4,204 14,957 +506
Feb20 190514 208.20 209.23 205.65 208.51 +1.84 406 10,032 +158
Mar20 190514 206.64 207.88 204.51 207.32 +1.79 457 7,078 -39
Apr20 190514 204.94 205.83 204.13 205.55 +1.70 152 3,749 +1
May20 190514 203.74 204.61 203.57 204.36 +1.65 195 2,441 +0
Jun20 190514 203.20 204.14 201.12 203.49 +1.65 1,209 16,495 +241
Jul20 190514 203.60 203.60 202.49 203.04 +1.66 20 1,124 -2
Total Volume and Open Interest 152,563 391,440 +3,027
RBOB Gasoline(NYM)
Jun19 190514 195.82 199.21 195.62 197.67 +1.30 80,866 103,611 -6,634
Jul19 190514 192.97 196.38 192.58 195.00 +1.67 60,860 110,816 +4,683
Aug19 190514 190.19 193.47 189.74 192.27 +1.86 33,460 51,367 +148
Sep19 190514 187.33 190.52 186.83 189.43 +1.98 18,983 44,758 +2,560
Oct19 190514 173.73 176.48 173.42 175.56 +1.93 11,191 32,445 +833
Nov19 190514 170.69 172.97 169.95 172.18 +1.91 4,731 15,661 -83
Dec19 190514 167.36 170.59 167.24 169.67 +1.84 7,079 24,367 +748
Jan20 190514 166.86 169.24 166.60 168.78 +1.84 2,816 11,890 +163
Feb20 190514 168.69 169.82 166.83 169.11 +1.84 1,064 4,350 +107
Mar20 190514 169.25 171.15 168.15 170.41 +1.83 990 3,943 +315
Total Volume and Open Interest 223,115 411,701 +3,213
e-miNY RBOB Gasoline(NYM)
Jun19 190514 197.67 197.67 197.67 197.67 +1.30 1 1 -1
Jul19 190514 195.00 195.00 195.00 195.00 +1.67      
Aug19 190514 192.27 192.27 192.27 192.27 +1.86      
Sep19 190514 189.43 189.43 189.43 189.43 +1.98      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Jun19 190514 2.624 2.670 2.622 2.659 +0.038 132,054 198,556 -15,397
Jul19 190514 2.655 2.697 2.652 2.689 +0.036 90,707 268,011 +23,624
Aug19 190514 2.672 2.712 2.672 2.705 +0.034 28,721 75,775 +3,614
Sep19 190514 2.668 2.708 2.668 2.699 +0.032 21,046 161,093 +2,873
Oct19 190514 2.700 2.736 2.698 2.729 +0.033 22,154 114,871 +311
Nov19 190514 2.776 2.805 2.774 2.799 +0.032 19,329 76,680 +3,515
Dec19 190514 2.940 2.967 2.940 2.963 +0.031 11,049 93,768 +3,211
Jan20 190514 3.023 3.053 3.023 3.049 +0.029 10,118 62,472 +593
Feb20 190514 2.984 3.004 2.982 3.004 +0.030 1,324 21,765 +139
Mar20 190514 2.857 2.875 2.852 2.875 +0.030 3,811 34,597 +256
Apr20 190514 2.603 2.613 2.599 2.613 +0.019 3,739 43,375 +366
May20 190514 2.569 2.578 2.562 2.578 +0.020 795 25,944 +19
Jun20 190514 2.601 2.609 2.596 2.609 +0.020 492 14,181 +234
Jul20 190514 2.634 2.642 2.629 2.642 +0.020 214 11,659 +59
Aug20 190514 2.630 2.649 2.630 2.649 +0.019 55 10,747 +12
Sep20 190514 2.619 2.632 2.619 2.632 +0.018 30 10,438 +3
Total Volume and Open Interest 347,411 1,301,572 +24,252
Brent Crude Oil(ICE)
Jul19 190514 70.02 71.65 69.93 71.24 +1.01 300,458 416,392 -30,604
Aug19 190514 69.14 70.71 69.00 70.31 +1.00 191,737 252,522 +10,582
Sep19 190514 68.40 69.95 68.28 69.56 +0.98 104,836 242,431 +2,423
Oct19 190514 67.87 69.32 67.69 68.94 +0.94 57,960 138,353 +6,121
Nov19 190514 67.34 68.84 67.27 68.48 +0.91 31,356 147,335 +2,208
Dec19 190514 67.03 68.41 66.88 68.05 +0.88 81,621 277,808 +1,933
Jan20 190514 66.86 68.02 66.60 67.67 +0.86 6,610 63,475 -368
Feb20 190514 66.24 67.63 66.24 67.32 +0.84 4,041 50,825 -61
Mar20 190514 65.94 67.32 65.94 67.00 +0.83 9,302 43,309 +184
Apr20 190514 66.70 66.70 66.70 66.70 +0.81 1,606 29,516 +220
May20 190514 66.40 66.40 66.40 66.40 +0.80 1,862 28,492 +80
Jun20 190514 65.08 66.39 65.08 66.07 +0.78 15,786 113,734 +2,139
Jul20 190514 65.42 65.79 65.42 65.79 +0.77 510 19,352 -101
Aug20 190514 65.75 65.75 65.49 65.49 +0.75 636 20,098 +45
Total Volume and Open Interest 837,831 2,242,813 -766
Gas Oil(ICE)
Jun19 190514 629.75 641.25 627.25 636.25 -3.00 99,801 160,743 -3,553
Jul19 190514 625.50 637.75 624.25 633.50 -2.00 82,152 144,987 +7,243
Aug19 190514 626.25 638.25 625.50 634.75 -1.50 38,715 82,229 -376
Sep19 190514 627.75 639.75 627.75 636.50 -1.25 30,371 81,231 +376
Oct19 190514 630.00 641.75 630.00 638.50 -1.25 17,293 69,804 +1,344
Nov19 190514 628.75 639.75 628.75 637.00 -1.00 9,484 37,877 +696
Dec19 190514 626.50 637.75 626.00 634.75 -0.75 21,084 113,532 +971
Jan20 190514 627.00 636.00 625.00 633.00 -1.00 3,060 31,900 +722
Feb20 190514 622.75 633.75 622.75 631.25 -0.75 669 25,521 +87
Mar20 190514 621.00 631.25 621.00 629.50 -0.50 1,182 26,044 -81
Total Volume and Open Interest 311,060 943,752 +2,863
Ethanol(CBOT)
Jun19 190514 1.317 1.350 1.317 1.333 +0.028 306 1,130 +20
Jul19 190514 1.328 1.357 1.328 1.340 +0.024 98 496 +31
Aug19 190514 1.357 1.362 1.352 1.352 +0.024 5 45 -3
Sep19 190514 1.353 1.353 1.353 1.353 +0.024 0 18 +0
Oct19 190514 1.351 1.351 1.351 1.351 +0.024 0 7 +0
Nov19 190514 1.351 1.351 1.351 1.351 +0.024      
Dec19 190514 1.377 1.377 1.377 1.377 +0.024 0 20 +0
Jan20 190514 1.377 1.377 1.377 1.377 +0.024      
Total Volume and Open Interest 409 1,716 +48
WTI Crude Oil(ICE)
Jun19 190514 60.92 62.11 60.71 61.78 +0.74 43,714 79,720 -2,217
Jul19 190514 61.19 62.28 60.89 61.96 +0.75 63,010 74,769 +1,400
Aug19 190514 61.22 62.37 60.99 62.08 +0.78 40,682 47,681 +100
Sep19 190514 61.41 62.38 61.15 62.10 +0.80 34,973 57,837 +3,817
Oct19 190514 61.11 62.27 60.92 62.03 +0.83 21,595 33,340 +1,291
Nov19 190514 61.13 62.09 60.76 61.87 +0.85 6,712 21,285 -10
Dec19 190514 61.00 61.91 60.60 61.65 +0.86 18,748 103,307 -2,630
Jan20 190514 60.61 61.47 60.61 61.37 +0.86 451 9,264 -211
Feb20 190514 60.82 61.10 60.82 61.04 +0.85 290 9,229 -42
Mar20 190514 60.69 60.69 60.69 60.69 +0.84 404 12,983 -17
Apr20 190514 60.33 60.33 60.33 60.33 +0.82 263 4,966 +96
May20 190514 59.97 59.97 59.97 59.97 +0.80 66 3,740 +20
Jun20 190514 59.43 59.90 59.37 59.63 +0.78 4,841 45,951 -749
Jul20 190514 59.26 59.26 59.26 59.26 +0.76 6 4,613 +5
Aug20 190514 58.91 58.91 58.91 58.91 +0.74 5 4,787 +1
Sep20 190514 58.57 58.57 58.57 58.57 +0.72 10 6,609 -3
Total Volume and Open Interest 240,965 634,552 +1,454
US Dollar Index(ICE)
Jun19 190514 97.115 97.360 97.075 97.323 +0.202 14,285 47,930 -1,945
Sep19 190514 96.620 96.800 96.575 96.793 +0.208 126 1,413 +0
Dec19 190514 96.302 96.302 96.302 96.302 +0.228 2 502 +1
Total Volume and Open Interest 14,413 49,904 -1,944
Australian Dollar(CME)
Jun19 190514 69.48 69.65 69.41 69.49 -0.06 118,194 155,834 -1,158
Sep19 190514 69.60 69.78 69.58 69.64 -0.05 94 1,950 -34
Dec19 190514 69.79 69.79 69.73 69.79 -0.05 309 328 +205
Total Volume and Open Interest 119,308 159,212 -947
British Pound(CME)
Jun19 190514 129.82 129.93 129.24 129.27 -0.61 82,051 150,699 -714
Sep19 190514 130.19 130.39 129.84 129.84 -0.61 128 1,146 -5
Dec19 190514 130.81 130.88 130.36 130.36 -0.61 41 416 +16
Total Volume and Open Interest 82,566 153,763 -811
Canadian Dollar(CME)
Jun19 190514 74.25 74.38 74.20 74.32 +0.01 120,711 138,685 -2,225
Sep19 190514 74.46 74.50 74.38 74.46 +0.01 280 4,678 -40
Dec19 190514 74.63 74.63 74.52 74.59 +0.01 73 2,451 -9
Mar20 190514 74.75 74.75 74.70 74.70 +0.01 23 466 +6
Total Volume and Open Interest 121,405 146,812 -2,429
Japanese Yen(CME)
Jun19 190514 91.82 91.86 91.34 91.46 -0.25 206,242 189,969 -5,638
Sep19 190514 92.43 92.48 92.00 92.12 -0.25 128 962 +23
Dec19 190514 92.91 92.91 92.75 92.76 -0.25 1 306 -1
Total Volume and Open Interest 206,599 192,596 -5,651
Swiss Franc(CME)
Jun19 190514 99.75 99.81 99.36 99.39 -0.28 27,268 96,986 -162
Sep19 190514 100.54 100.64 100.22 100.23 -0.29 19 92 -10
Dec19 190514 101.07 101.07 101.07 101.07 -0.28 1 27 +0
Total Volume and Open Interest 27,288 97,121 -172
EuroFX(CME)
Jun19 190514 112.57 112.76 112.33 112.39 -0.25 148,422 492,742 -4,094
Sep19 190514 113.51 113.60 113.18 113.24 -0.25 368 13,301 +58
Dec19 190514 114.20 114.20 114.02 114.07 -0.25 174 2,623 +3
Total Volume and Open Interest 150,766 511,567 -4,218
Mexican Peso(CME)
May19 190513 521.25 521.25 521.25 521.25 -3.00      
Jun19 190514 517.25 520.63 516.88 518.38 unch 61,069 265,724 +1,382
Total Volume and Open Interest 61,474 266,229 +1,677
Brazilian Real(CME)
Jun19 190514 249.00 251.60 248.80 250.80 -0.20 2,987 39,392 -48
Jul19 190514 249.20 251.30 248.60 250.25 -0.20 152 2,758 +2
Aug19 190514 249.65 250.15 248.20 249.65 -0.20      
Sep19 190514 249.00 249.00 248.15 249.00 -0.20 0 4 +0
Total Volume and Open Interest 3,139 42,154 -46
30-Year T-Bonds(CBOT)
Jun19 190514 149~140 149~200 149~020 149~060 -0~090 354,269 971,857 -3,581
Sep19 190514 148~270 148~310 148~140 148~180 -0~090 2,858 23,537 +2,197
Dec19 190514 147~250 147~250 147~250 147~250 -0~090 0 2 +0
Total Volume and Open Interest 357,127 995,396 -1,384
10-Year T-Notes(CBOT)
Jun19 190514 124~130 124~170 124~080 124~105 -0~030 2,112,004 4,014,195 +20,121
Sep19 190514 124~230 124~255 124~165 124~190 -0~030 31,743 91,441 +5,759
Dec19 190514 124~190 124~190 124~190 124~190 -0~030      
Total Volume and Open Interest 2,143,747 4,105,636 +25,880
5-Year T-Notes(CBOT)
Jun19 190514 116~006 116~032 115~292 115~310 -0~022 1,087,107 4,501,227 +5,364
Sep19 190514 116~066 116~076 116~020 116~034 -0~022 50,569 327,167 +20,730
Dec19 190514 116~034 116~034 116~034 116~034 -0~022      
Total Volume and Open Interest 1,137,676 4,828,394 +26,094
2 Year T-Notes(CBOT)
Jun19 190514 106~201 106~212 106~187 106~193 -0~007 566,383 3,771,856 +57,936
Sep19 190514 106~274 106~282 106~257 106~263 -0~007 60,328 510,542 +27,372
Dec19 190514 106~263 106~263 106~263 106~263 -0~007      
Total Volume and Open Interest 626,711 4,282,398 +85,308
Eurodollars(CME)
Jun19 190514 97.505 97.512 97.493 97.497 -0.005 236,410 1,215,720 -21,663
Sep19 190514 97.625 97.635 97.600 97.610 unch 302,084 1,442,725 -35,231
Dec19 190514 97.665 97.685 97.640 97.650 -0.005 424,895 1,650,586 -33,423
Mar20 190514 97.795 97.820 97.775 97.785 -0.005 359,322 1,195,223 -19,999
Jun20 190514 97.885 97.910 97.865 97.875 -0.005 396,083 1,099,192 +48,393
Sep20 190514 97.950 97.970 97.925 97.935 -0.010 292,747 979,710 +2,450
Dec20 190514 97.950 97.970 97.925 97.940 -0.005 276,206 1,149,259 -3,249
Mar21 190514 97.975 97.995 97.955 97.965 -0.005 172,296 712,961 +2,567
Jun21 190514 97.960 97.980 97.940 97.950 -0.005 170,453 628,537 +4,256
Sep21 190514 97.950 97.965 97.925 97.940 -0.005 116,128 494,096 -4,337
Dec21 190514 97.925 97.940 97.900 97.915 -0.005 108,894 545,333 -1,901
Mar22 190514 97.915 97.915 97.880 97.895 -0.005 101,093 421,855 +4,775
Jun22 190514 97.870 97.885 97.850 97.865 unch 58,150 275,057 -18,668
Sep22 190514 97.845 97.855 97.820 97.835 unch 41,226 203,777 +481
Dec22 190514 97.820 97.820 97.785 97.805 unch 37,516 183,565 +1,850
Mar23 190514 97.785 97.790 97.760 97.775 unch 28,785 106,102 +562
Jun23 190514 97.745 97.755 97.725 97.740 unch 27,658 82,051 +1,286
Sep23 190514 97.720 97.720 97.690 97.705 unch 24,864 86,079 +458
Total Volume and Open Interest 3,287,687 13,000,958 -63,198
Ultra T-Bond(CBOT)
Jun19 190514 167~13 167~22 166~26 167~01 -0~15 149,184 1,172,106 +471
Sep19 190514 167~26 168~08 167~16 167~22 -0~15 5,428 68,318 +3,058
Dec19 190514 168~02 168~02 168~02 168~02 -0~15      
Total Volume and Open Interest 154,612 1,240,424 +3,529
Ultra 10-Yr T-Note(CBOT)
Jun19 190514 132~290 133~010 132~215 132~245 -0~050 250,682 751,292 +6,974
Sep19 190514 133~115 133~210 133~100 133~130 -0~050 0 3 +0
Dec19 190514 133~130 133~130 133~130 133~130 -0~050      
Total Volume and Open Interest 250,682 751,295 +6,974
30 Day Federal Funds(CBOT)
May19 190514 97.618 97.620 97.618 97.618 unch 35,822 261,452 +788
Jun19 190514 97.635 97.640 97.635 97.635 unch 33,982 181,926 +3,769
Jul19 190514 97.660 97.665 97.650 97.655 unch 42,723 299,374 -856
Aug19 190514 97.700 97.705 97.690 97.690 unch 23,868 248,056 +2,576
Sep19 190514 97.735 97.740 97.720 97.720 -0.005 9,860 87,322 -199
Oct19 190514 97.785 97.790 97.770 97.770 -0.005 29,158 242,487 +4,553
Total Volume and Open Interest 291,859 2,057,911 +28,127
Japanese Govt Bonds(SGX)
Jun19 190514 152.80 152.86 152.72 152.77 -0.03 629 16,938 -149
Sep19 190514 152.76 152.76 152.76 152.76 -0.03      
Dec19 190514 152.76 152.76 152.76 152.76 -0.03      
Total Volume and Open Interest 629 16,938 -149
Euro-Buxl(EUREX)
Jun19 190514 191.96 192.60 191.40 192.30 +0.40 40,657 241,278 -106
Sep19 190514 190.30 190.88 190.30 190.80 +0.40 0 4,097 +0
Dec19 190514 189.80 189.80 189.80 189.80 +0.40      
Total Volume and Open Interest 40,657 245,375 -106
Euro-Bund(EUREX)
Jun19 190514 166.51 166.72 166.31 166.59 +0.07 617,039 1,806,276 -26,538
Sep19 190514 168.76 168.96 168.53 168.84 +0.09 16,715 84,181 -808
Dec19 190514 166.14 166.14 166.14 166.14 +0.07 0 2 +0
Total Volume and Open Interest 633,754 1,890,459 -27,346
Euro-Bobl(EUREX)
Jun19 190514 133.34 133.45 133.27 133.41 +0.05 409,256 1,374,062 -10,766
Sep19 190514 133.37 133.37 133.31 133.34 +0.05 1,688 16,306 +451
Dec19 190514 133.61 133.61 133.61 133.61 +0.05      
Total Volume and Open Interest 410,944 1,390,368 -10,315
Euro-Schatz(EUREX)
Jun19 190514 112.00 112.04 112.00 112.03 +0.01 257,931 1,798,072 +1,641
Sep19 190514 111.99 112.03 111.99 112.02 +0.02 957 23,629 +857
Dec19 190514 111.13 111.13 111.13 111.13 +0.01      
Total Volume and Open Interest 258,888 1,821,701 +2,498
3-Mth Euribor(EUREX)
Jun19 190514 100.315 100.315 100.315 100.315 +0.005 0 1,893 +0
Sep19 190514 100.320 100.320 100.320 100.320 +0.005 0 1,945 +0
Dec19 190514 100.330 100.330 100.330 100.330 +0.005 0 1,698 +0
Total Volume and Open Interest 0 9,280 +1
Long Gilt(LIFFE)
Jun19 190514 128~06 128~13 128~01 128~09 +0~01 146,429 649,079 +7,319
Sep19 190514 127~11 127~11 127~11 127~11 +0~01 1,002 3,811 +982
Total Volume and Open Interest 147,431 652,890 +8,301
3-Mth Short Sterling(LIFFE)
Jun19 190514 99.18 99.19 99.18 99.18 unch 30,805 499,146 +1,200
Sep19 190514 99.16 99.17 99.15 99.17 unch 35,146 632,065 +8,429
Dec19 190514 99.11 99.13 99.11 99.11 unch 37,987 720,579 +3,668
Mar20 190514 99.11 99.12 99.10 99.11 +0.00 35,978 407,500 +4,647
Jun20 190514 99.08 99.09 99.07 99.08 +0.00 41,521 423,208 +4,532
Sep20 190514 99.04 99.06 99.03 99.04 +0.00 23,652 343,953 +2,760
Total Volume and Open Interest 395,334 3,939,005 +34,145
3-Mth Euribor(LIFFE)
Jun19 190514 100.305 100.315 100.305 100.315 +0.005 23,094 523,395 -1,048
Sep19 190514 100.310 100.325 100.310 100.320 +0.005 14,929 629,108 -1,735
Dec19 190514 100.325 100.335 100.320 100.330 +0.005 25,614 669,800 -2,203
Total Volume and Open Interest 463,786 4,755,709 -5,345
3-Mth Aus T-Bills(SFE)
Jun19 190514 98.44 98.46 98.44 98.46 +0.02 48,880 180,011 -2,560
Sep19 190514 98.61 98.64 98.60 98.64 +0.03 42,111 324,666 +1,761
Dec19 190514 98.67 98.70 98.67 98.70 +0.03 26,341 324,933 +1,003
Mar20 190514 98.71 98.74 98.71 98.73 +0.02 27,265 248,586 -7,163
Jun20 190514 98.72 98.75 98.72 98.75 +0.03 13,605 182,590 -851
Sep20 190514 98.72 98.75 98.72 98.75 +0.03 14,639 124,323 +863
Dec20 190514 98.70 98.73 98.70 98.73 +0.03 10,475 85,785 +895
Mar21 190514 98.69 98.71 98.69 98.71 +0.03 1,983 43,881 +271
Jun21 190514 98.68 98.68 98.68 98.68 +0.03 1,305 5,017 +1,082
Sep21 190514 98.64 98.64 98.64 98.64 +0.03 0 1,697 +0
Total Volume and Open Interest 186,704 1,524,252 -4,633
10-Year Aus T-Bonds(SFE)
Jun19 190514 98.27 98.32 98.27 98.29 +0.02 173,308 1,298,238 -3,052
Sep19 190514 98.30 98.30 98.30 98.30 +0.03 0 401 +0
Total Volume and Open Interest 173,308 1,298,639 -3,052
3-Year Aus T-Bonds(SFE)
Jun19 190514 98.75 98.79 98.75 98.78 +0.03 205,946 1,371,346 -2,683
Sep19 190514 98.85 98.85 98.84 98.84 +0.03 0 3,201 +0
Total Volume and Open Interest 205,946 1,374,547 -2,683
Gold(CMX)
Jun19 190514 1300.8 1304.2 1294.3 1296.3 -5.5 238,643 282,840 -795
Aug19 190514 1306.6 1310.1 1300.1 1302.1 -5.6 28,702 129,776 +15,458
Oct19 190514 1313.4 1315.8 1306.4 1307.9 -5.7 518 4,416 -31
Dec19 190514 1318.7 1321.7 1311.8 1313.6 -5.9 3,115 45,580 -28
Feb20 190514 1323.0 1323.0 1317.9 1319.3 -6.0 301 13,655 +19
Apr20 190514 1331.6 1331.6 1323.1 1324.4 -6.0 103 7,510 -47
Jun20 190514 1332.2 1332.2 1329.6 1329.6 -5.9 46 2,926 +45
Aug20 190514 1338.2 1338.2 1334.8 1334.8 -5.9 0 98 +0
Oct20 190514 1344.6 1344.6 1339.6 1339.6 -5.9 0 9 +0
Dec20 190514 1343.4 1343.4 1343.4 1343.4 -6.8 0 1,253 +0
Feb21 190514 1348.0 1348.0 1348.0 1348.0 -6.8      
Total Volume and Open Interest 271,477 488,720 +14,626
Silver(CMX)
May19 190514 1471.0 1476.0 1471.0 1475.2 +3.9 22 323 -5
Jul19 190514 1478.0 1486.5 1474.5 1481.2 +3.5 45,824 153,920 +1,137
Sep19 190514 1487.0 1494.0 1482.5 1489.2 +3.5 1,872 18,545 +673
Dec19 190514 1500.0 1505.0 1494.0 1500.3 +3.4 1,949 22,127 -410
Mar20 190514 1509.5 1514.0 1507.0 1511.4 +3.1 343 3,392 +58
May20 190514 1519.0 1519.0 1518.5 1519.0 +2.9 16 1,693 +15
Jul20 190514 1526.9 1527.0 1526.9 1526.9 +2.9 50 676 +0
Total Volume and Open Interest 50,211 201,956 +1,483
Platinum(NYMEX)
Jul19 190514 854.3 868.1 854.3 859.1 +4.2 16,528 67,832 -326
Oct19 190514 860.8 872.8 860.8 864.6 +4.3 241 7,131 +129
Jan20 190514 872.5 874.8 869.3 870.1 +4.2 14 549 +0
Apr20 190514 872.5 874.7 872.5 874.7 +4.2 0 18 +0
Total Volume and Open Interest 16,794 75,556 -197
Palladium(NYMEX)
Jun19 190514 1315.10 1336.10 1308.00 1333.00 +16.20 6,655 13,716 -341
Sep19 190514 1314.60 1333.40 1307.20 1331.10 +16.20 724 5,962 +341
Dec19 190514 1325.90 1325.90 1325.90 1325.90 +15.80 56 1,486 +8
Total Volume and Open Interest 7,435 21,166 +8
Copper(CMX)
May19 190514 272.95 274.30 272.75 273.45 +0.50 722 2,587 -351
Jul19 190514 272.00 273.80 271.40 272.50 +0.60 91,456 134,626 +2,014
Sep19 190514 272.25 274.05 271.75 272.80 +0.60 7,275 42,847 +440
Dec19 190514 273.05 274.80 272.65 273.65 +0.60 6,767 35,875 -36
Mar20 190514 274.95 275.65 273.65 274.55 +0.55 1,383 15,999 +340
Total Volume and Open Interest 108,524 248,539 +2,513
E-mini DJIA Index(CBOT)
Jun19 190514 25278 25677 25217 25570 +289 368,236 82,721 -857
Sep19 190514 25260 25676 25229 25573 +286 361 565 -28
Dec19 190514 25274 25663 25259 25588 +288 60 110 +38
Mar20 190514 25632 25632 25632 25632 +289 3 2 +0
Total Volume and Open Interest 368,660 83,398 -847
S & P 500(CME)
Jun19 190514 2803.50 2853.00 2799.30 2839.20 +32.10 1,062 39,731 +47
Sep19 190514 2843.80 2843.80 2843.80 2843.80 +32.40 1 0 -1
Dec19 190514 2847.10 2847.10 2847.10 2847.10 +32.00 0 5 +0
Mar20 190514 2852.10 2852.10 2852.10 2852.10 +32.50      
Total Volume and Open Interest 1,063 39,736 +46
S & P 500 E-Mini(CME)
Jun19 190514 2806.00 2853.75 2799.75 2839.25 +32.25 2,848,095 2,572,256 -7,432
Sep19 190514 2809.75 2858.25 2804.50 2843.75 +32.25 8,029 51,277 +2,313
Dec19 190514 2814.00 2861.00 2809.00 2847.00 +32.00 580 11,751 -230
Mar20 190514 2861.00 2861.00 2815.00 2852.00 +32.50 9 3,792 +2
Total Volume and Open Interest 2,856,716 2,639,081 -5,345
NASDAQ 100 E-Mini(CME)
Jun19 190514 7315.25 7459.50 7290.00 7421.00 +106.25 802,652 215,010 +1,665
Sep19 190514 7330.50 7485.75 7318.50 7448.25 +106.25 1,098 1,251 -4
Dec19 190514 7359.00 7515.75 7356.50 7472.75 +107.25 34 42 +7
Total Volume and Open Interest 803,793 216,317 +1,667
S&P Midcap 400(CME) e-Mini
Jun19 190514 1872.60 1905.10 1868.00 1896.90 +18.80 12,541 65,514 -586
Sep19 190514 1900.70 1907.20 1873.70 1900.70 +17.90 3 112 +0
Dec19 190514 1904.40 1904.40 1904.40 1904.40 +18.30      
Total Volume and Open Interest 12,544 65,626 -586
Volatility Index(CBOE)
May19 190514 19.50 19.73 17.80 18.13 -1.40 228,384 106,960 -13,063
Jun19 190514 18.90 19.10 17.75 18.08 -0.90 156,414 161,364 +350
Jul19 190514 18.70 18.82 17.72 17.93 -0.75 44,338 40,164 +3,416
Aug19 190514 18.42 18.52 17.60 17.73 -0.70 16,627 25,532 -292
Total Volume and Open Interest 458,233 389,541 -9,413
S & P 600(CME)
Jun19 190514 945.20 945.20 945.20 945.20 +10.10      
Sep19 190514 945.80 945.80 945.80 945.80 +10.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190514 1521.00 1550.70 1516.70 1546.10 +26.00 181,210 431,069 +253
Sep19 190514 1521.00 1553.30 1521.00 1549.80 +26.30 96 490 +23
Dec19 190514 1553.10 1553.10 1553.10 1553.10 +26.60 1 2 +1
Total Volume and Open Interest 181,307 431,561 +277
Nikkei 225(CME)
Jun19 190514 20815 21195 20765 21145 +325 24,261 25,519 -307
Sep19 190514 21040 21150 20775 21120 +325 1 13 +1
Total Volume and Open Interest 24,262 25,532 -306
Nikkei 225(SGX)
Jun19 190514 21215 21215 20745 21005 -200 177,001 173,847 +626
Sep19 190514 21060 21060 20725 20960 -205 20 152 -3
Dec19 190514 20805 20805 20805 20805 -205 0 4,625 +0
Total Volume and Open Interest 177,179 192,317 -2,147
Nikkei 225 Mini(JPX)
Jun19 190514 21120 21140 20750 21030 -140 1,883,844 516,528 +11,115
Sep19 190514 21065 21085 20700 20980 -140 41,776 15,500 +2,804
Dec19 190514 20900 20925 20520 20800 -140 1,227 2,754 +278
Total Volume and Open Interest 1,952,985 541,054 -61,403
Nikkei 225(JPX)
Jun19 190514 21120 21140 20750 21030 -140 147,354 293,088 -1,128
Sep19 190514 21050 21080 20690 20980 -140 1,073 6,516 +104
Dec19 190514 20840 20840 20550 20800 -140 10 37,266 +417
Total Volume and Open Interest 148,495 413,268 -1,402
Nikkei 225(CME) Yen
Jun19 190514 20795 21185 20755 21135 +330 67,530 64,271 -389
Sep19 190514 20850 21115 20720 21075 +330 3 29 +0
Dec19 190514 20805 20805 20805 20805 +315      
Total Volume and Open Interest 67,533 64,300 -389
Nikkei 225(CME) e-Mini Yen
Jun19 190514 21140 21170 21140 21140 +330 0 4 +0
Sep19 190514 21080 21080 21080 21080 +330      
Dec19 190514 20810 20810 20810 20810 +320      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
May19 190514 5279.0 5356.5 5279.0 5341.0 +81.5 94,274 338,766 -9,966
Jun19 190514 5214.0 5290.0 5214.0 5276.0 +81.0 12,116 121,073 +2,558
Jul19 190514 5268.0 5268.0 5268.0 5268.0 +81.0      
Total Volume and Open Interest 106,390 523,350 -7,408
Hang Seng Index(HKFE)
May19 190514 28312 28374 27602 27858 -469 320,030 120,187 +3,499
Jun19 190514 28201 28217 27350 27720 -473 2,027 14,678 +338
Total Volume and Open Interest 322,650 148,466 +3,880
DAX(EUREX)
Jun19 190514 11841.5 12023.0 11837.5 11977.5 +95.5 138,551 141,471 +177
Sep19 190514 11836.5 12003.5 11836.5 11963.5 +95.5 127 892 -1
Dec19 190514 11949.5 11949.5 11949.5 11949.5 +95.5 0 34 +2
Total Volume and Open Interest 138,678 142,397 +178
Mini-DAX(EUREX)
Jun19 190514 11856.0 12024.0 11838.0 11977.5 +95.5 65,659 19,500 +1,268
Sep19 190514 11914.0 12001.0 11894.0 11963.5 +95.5 190 270 -19
Dec19 190514 11899.0 11986.0 11888.0 11949.5 +95.5 6 66 +1
Total Volume and Open Interest 65,855 19,836 +1,250
DJ EuroSTOXX 50(EUREX)
Jun19 190514 3280 3340 3279 3325 +39 1,198,252 4,504,012 +46,621
Sep19 190514 3288 3327 3288 3314 +39 220 39,734 +228
Dec19 190514 3293 3305 3293 3299 +39 14 187,133 +28
Total Volume and Open Interest 1,198,676 4,744,945 +46,687
Swiss Market Index(EUREX)
Jun19 190514 9356 9414 9339 9370 +40 38,614 182,503 -466
Sep19 190514 9349 9377 9319 9336 +40 9 681 +3
Dec19 190514 9316 9316 9316 9316 +40 0 28 +0
Total Volume and Open Interest 38,623 183,212 -463
FT-SE 100(EURONEXT)
Jun19 190514 7100.00 7222.50 7095.00 7195.50 +65.50 91,442 699,535 +352
Sep19 190514 7102.00 7125.00 7102.00 7124.00 +65.50 17 3,295 -14
Dec19 190514 7086.50 7086.50 7021.50 7086.50 +65.00 0 1,003 +0
Total Volume and Open Interest 91,459 703,833 +338
SPI 200(SFE)
Jun19 190514 6290.0 6290.0 6198.0 6226.0 -71.0 61,719 392,316 +4,657
Sep19 190514 6157.0 6162.0 6157.0 6158.0 -71.0 1 2,930 +1
Dec19 190514 6140.0 6140.0 6140.0 6140.0 -71.0 0 2,037 +0
Total Volume and Open Interest 61,826 397,871 +4,690
FTSE MIB(ISE)
Jun19 190514 20285.00 20500.00 20240.00 20465.00 +279.00 31,592 131,042 +676
Sep19 190514 20130.00 20350.00 20125.00 20330.00 +276.00 46 1,391 +32
Dec19 190514 20195.00 20195.00 20195.00 20195.00 +276.00 0 92 +0
Total Volume and Open Interest 31,638 132,526 +708
KOSPI 200(KFE)
Jun19 190514 268.75 269.05 268.50 268.65 -0.40 517,943 318,457 -6,098
Sep19 190514 269.35 269.35 269.00 269.00 -0.30 1,034 13,923 +2,602
Dec19 190514 267.70 270.40 267.70 269.70 -0.45 66 30,009 +1,114
Total Volume and Open Interest 519,044 389,228 -2,372
GSCI(CME)
May19 190514 437.00 439.15 436.80 438.25 +5.65 2,171 3,475 -2,174
Jun19 190514 436.00 438.05 435.75 437.00 +5.55 2,169 10,090 +2,035
Jul19 190514 438.00 438.00 438.00 438.00 +5.55      
Total Volume and Open Interest 4,340 13,565 -139
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!!!