Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 15, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190515 832.00 848.25 827.00 835.50 +4.00 121,478 418,733 -923
Aug19 190515 838.50 854.50 833.75 842.00 +4.00 13,174 52,402 +961
Sep19 190515 845.75 860.00 839.50 848.00 +4.00 9,369 20,319 +170
Nov19 190515 856.75 871.50 852.00 859.75 +3.25 44,513 173,492 +1,905
Jan20 190515 869.50 883.50 865.00 872.50 +3.00 6,234 31,184 -107
Mar20 190515 878.00 892.25 875.00 881.50 +2.25 4,677 35,684 +220
May20 190515 889.50 903.00 886.75 892.00 +1.00 2,390 10,698 +263
Jul20 190515 902.50 914.75 899.00 904.00 +0.75 2,877 13,375 +281
Aug20 190515 906.25 913.50 904.25 907.25 +1.00 18 325 +4
Sep20 190515 907.00 914.75 907.00 907.00 +1.50 7 165 +7
Nov20 190515 911.00 922.50 907.25 911.75 +0.25 720 6,032 -41
Jan21 190515 920.50 928.75 920.50 920.50 -0.25 7 45 +3
Mar21 190515 927.75 927.75 927.75 927.75 -1.00 0 40 +0
May21 190515 936.00 937.00 936.00 936.25 -0.25 1 19 +0
Total Volume and Open Interest 205,843 762,933 +2,406
Soybean Meal(CBOT)
Jul19 190515 298.30 304.90 297.40 299.80 +1.80 56,601 230,861 -1,668
Aug19 190515 299.50 306.10 298.80 301.20 +1.70 12,240 39,193 +681
Sep19 190515 301.20 307.70 300.60 303.00 +1.80 12,111 35,496 +558
Oct19 190515 303.00 309.20 302.10 304.40 +1.60 5,783 27,808 +118
Dec19 190515 305.80 312.00 304.90 307.30 +1.70 23,944 82,574 +823
Jan20 190515 307.00 313.30 306.30 308.80 +1.70 5,941 25,227 +1,969
Mar20 190515 308.00 314.60 308.00 310.10 +1.20 3,028 25,724 +308
May20 190515 310.60 316.40 310.40 311.80 +1.00 1,591 14,160 +261
Jul20 190515 313.00 318.50 312.50 314.20 +0.70 1,408 6,915 +229
Aug20 190515 317.70 318.40 314.50 314.50 +0.60 256 4,155 +21
Total Volume and Open Interest 124,056 502,023 +3,394
Soybean Oil(CBOT)
Jul19 190515 27.01 27.50 26.90 27.24 +0.24 65,114 254,907 +2,430
Aug19 190515 27.13 27.62 27.05 27.37 +0.24 10,602 37,945 -150
Sep19 190515 27.26 27.72 27.18 27.50 +0.24 7,645 30,613 +754
Oct19 190515 27.42 27.86 27.31 27.63 +0.24 3,359 19,833 +466
Dec19 190515 27.73 28.17 27.60 27.95 +0.25 22,646 138,250 +4,797
Jan20 190515 27.93 28.39 27.82 28.17 +0.26 2,300 20,658 +186
Mar20 190515 28.25 28.69 28.19 28.46 +0.26 1,617 23,172 +399
May20 190515 28.60 29.03 28.50 28.80 +0.25 1,068 9,877 +80
Jul20 190515 28.99 29.38 28.88 29.18 +0.24 1,793 6,412 +583
Aug20 190515 29.35 29.44 29.35 29.35 +0.24 73 1,073 +44
Total Volume and Open Interest 116,647 549,312 +9,696
Canola(WCE)
May19 190514 438.8 438.8 438.8 438.8 +4.3 0 218 +0
Jul19 190515 442.0 446.9 440.4 441.5 -0.9 12,787 105,761 -239
Nov19 190515 453.3 459.7 452.8 453.2 -0.5 10,313 61,283 +2,579
Jan20 190515 459.8 465.6 458.7 459.0 -0.8 1,033 7,252 +506
Mar20 190515 469.5 471.3 464.2 464.5 -1.1 76 2,124 +11
Total Volume and Open Interest 24,347 178,213 +2,819
Corn(CBOT)
Jul19 190515 369.00 380.00 368.00 369.50 +0.75 281,888 831,036 +1,962
Sep19 190515 377.50 388.25 376.75 378.25 +1.00 112,776 260,124 +15,798
Dec19 190515 387.75 397.75 387.25 388.75 +1.00 104,788 336,177 +520
Mar20 190515 399.50 408.00 399.00 400.50 +1.00 24,890 99,521 +2,364
May20 190515 406.50 414.00 406.50 407.75 +1.25 9,113 16,047 +569
Jul20 190515 413.25 419.50 413.25 414.00 +0.75 12,313 48,926 +1,121
Sep20 190515 406.00 411.25 404.25 405.00 -1.25 1,511 8,501 +249
Dec20 190515 410.00 414.00 407.25 407.75 -2.75 6,534 38,136 +1,108
Mar21 190515 419.00 422.00 416.25 416.25 -2.75 40 1,048 +11
May21 190515 427.00 427.00 422.00 422.00 -2.75 28 218 +28
Total Volume and Open Interest 554,300 1,642,214 +23,678
Wheat(CBOT)
Jul19 190515 451.50 464.00 447.00 448.75 +0.25 75,443 285,761 +1,160
Sep19 190515 459.25 471.25 454.25 456.25 +0.25 26,988 96,889 +505
Dec19 190515 473.75 485.00 468.50 470.50 -0.25 17,739 78,751 +1,628
Mar20 190515 485.25 498.25 482.25 484.50 unch 8,240 22,368 +174
May20 190515 492.25 505.25 490.25 492.50 unch 2,592 5,780 -456
Jul20 190515 494.00 505.50 492.00 493.50 -0.25 1,388 7,192 -50
Total Volume and Open Interest 132,988 500,165 +3,020
Wheat(KCBT)
Jul19 190515 410.00 423.25 401.00 402.00 -6.75 31,460 197,715 -1,272
Sep19 190515 421.25 433.75 411.75 413.00 -6.50 10,778 60,964 +1,234
Dec19 190515 442.25 454.50 433.25 434.25 -6.25 11,310 48,897 +1,685
Mar20 190515 462.25 473.75 454.50 455.50 -4.50 5,131 16,021 +962
May20 190515 475.00 487.50 469.75 470.75 -3.50 1,077 4,294 +17
Jul20 190515 490.00 497.50 481.75 482.00 -3.00 498 6,362 +198
Sep20 190515 511.50 513.75 498.50 499.00 -2.50 82 1,720 +7
Total Volume and Open Interest 60,522 336,762 +2,883
Wheat(MGE)
Jul19 190515 522.00 535.50 515.00 515.25 -8.00 2,385 34,269 +188
Sep19 190515 531.00 544.00 524.25 524.50 -7.25 1,108 14,472 +32
Dec19 190515 545.25 556.25 537.50 537.75 -7.50 650 7,377 +90
Mar20 190515 566.50 570.00 552.00 552.00 -7.75 446 4,039 +92
May20 190515 575.25 575.25 560.25 561.00 -7.50 169 2,085 -12
Jul20 190515 582.50 582.50 568.00 568.00 -9.00 101 310 -16
Total Volume and Open Interest 4,958 63,242 +142
Oats(CBOT)
Jul19 190515 286.00 292.00 284.50 287.75 +1.75 228 4,599 -13
Sep19 190515 271.50 274.50 271.50 274.50 +0.50 11 225 -5
Dec19 190515 265.00 267.25 262.00 267.25 -0.50 49 1,106 +1
Mar20 190515 264.75 266.00 264.75 266.00 -0.25 0 63 +0
Total Volume and Open Interest 288 5,993 -17
Rough Rice(CBOT)
May19 190514 10.78 10.81 10.78 10.81 +0.09 2 2 -176
Jul19 190515 10.92 10.99 10.76 10.91 -0.10 871 6,760 -503
Sep19 190515 11.01 11.06 10.94 11.04 -0.11 52 201 +24
Nov19 190515 11.09 11.12 11.09 11.12 -0.08 13 88 +0
Total Volume and Open Interest 950 7,068 -468
Live Cattle(CME)
Jun19 190515 109.750 110.285 109.200 109.680 +0.180 45,662 92,964 -7,196
Aug19 190515 106.700 107.480 106.230 106.980 +0.250 41,068 131,035 +5,846
Oct19 190515 106.500 107.330 106.100 106.750 +0.270 17,895 85,278 +769
Dec19 190515 110.580 111.150 110.100 110.730 +0.150 10,073 41,336 +804
Feb20 190515 114.480 115.035 114.080 114.700 +0.250 5,966 16,757 +1,158
Apr20 190515 116.500 117.035 116.080 116.680 +0.280 1,801 5,793 +298
Total Volume and Open Interest 123,294 377,349 +2,043
Feeder Cattle(CME)
May19 190515 135.825 136.750 135.130 135.935 -0.065 885 3,317 -153
Aug19 190515 142.700 143.185 141.185 142.285 -0.215 8,642 27,085 +327
Sep19 190515 143.800 144.130 142.400 143.235 -0.345 4,038 6,489 -376
Oct19 190515 144.600 144.900 143.350 143.900 -0.535 2,335 6,835 +81
Nov19 190515 145.500 145.500 144.050 144.485 -0.565 1,167 2,967 +170
Jan20 190515 142.850 143.000 141.580 142.080 -0.550 677 2,712 +251
Mar20 190515 141.100 141.350 140.250 140.500 -0.600 103 595 +15
Total Volume and Open Interest 17,871 50,058 +318
Lean Hogs(CME)
Jun19 190515 89.535 92.000 89.450 91.830 +2.695 21,518 44,882 -3,336
Jul19 190515 90.450 92.050 90.400 91.930 +1.880 16,548 64,536 +1,567
Aug19 190515 91.330 92.785 91.330 92.635 +1.455 10,942 44,090 +1,126
Oct19 190515 83.500 84.385 83.400 84.300 +1.070 7,008 54,148 -579
Dec19 190515 80.430 81.450 80.430 81.400 +1.015 5,083 49,082 -8
Feb20 190515 83.900 84.250 83.650 84.150 +0.550 1,745 23,456 +107
Apr20 190515 85.150 85.500 84.930 85.330 +0.330 594 14,175 +83
May20 190515 87.900 87.900 87.800 87.900 +0.600 11 492 +1
Total Volume and Open Interest 64,195 304,336 -1,098
Class III Milk(CME)
May19 190515 16.27 16.34 16.24 16.27 -0.02 215 3,469 -110
Jun19 190515 16.17 16.32 16.14 16.24 +0.05 345 4,481 +25
Jul19 190515 16.32 16.47 16.28 16.41 +0.10 134 3,069 +18
Aug19 190515 16.63 16.83 16.59 16.74 +0.12 108 1,939 +20
Sep19 190515 16.80 17.00 16.76 16.94 +0.13 81 2,317 +6
Oct19 190515 16.77 16.92 16.76 16.90 +0.13 67 1,756 +16
Nov19 190515 16.73 16.76 16.73 16.73 +0.13 57 1,686 -5
Dec19 190515 16.37 16.50 16.37 16.48 +0.12 77 1,504 +27
Jan20 190515 16.15 16.22 16.15 16.22 +0.09 14 364 +9
Feb20 190515 16.19 16.20 16.17 16.18 +0.08 21 301 +9
Mar20 190515 16.19 16.20 16.16 16.18 +0.10 17 329 +7
Apr20 190515 16.21 16.25 16.21 16.21 +0.01 5 222 +2
May20 190515 16.34 16.37 16.34 16.34 unch 1 256 +0
Total Volume and Open Interest 1,143 22,178 +24
Cocoa(ICE)
May19 190515 2338 2338 2338 2338 +28      
Jul19 190515 2293 2331 2226 2321 +28 14,231 93,455 -735
Sep19 190515 2286 2321 2228 2312 +26 8,938 48,463 +743
Dec19 190515 2292 2325 2242 2316 +20 5,151 48,356 +793
Mar20 190515 2297 2328 2251 2317 +16 1,951 30,680 +449
May20 190515 2309 2333 2262 2325 +16 327 12,465 -108
Jul20 190515 2319 2340 2278 2335 +16 240 4,101 +36
Total Volume and Open Interest 31,146 245,899 +1,281
Coffee "C"(ICE)
May19 190515 89.90 89.90 89.90 89.90 +0.35 14 470 -14
Jul19 190515 90.85 91.75 90.60 91.30 +0.35 16,935 162,180 -204
Sep19 190515 93.05 94.05 92.90 93.55 +0.25 7,025 65,249 +336
Dec19 190515 96.70 97.50 96.40 97.00 +0.15 5,354 53,478 +926
Mar20 190515 100.50 101.05 99.95 100.50 +0.10 2,124 24,627 +665
May20 190515 102.65 103.30 102.20 102.70 +0.10 771 16,997 +47
Total Volume and Open Interest 33,690 342,977 +2,003
Orange Juice(ICE)
Jul19 190515 102.10 107.80 102.10 106.90 +5.20 726 16,889 -163
Sep19 190515 107.00 110.85 105.55 110.10 +5.30 97 2,094 -8
Nov19 190515 110.80 112.90 109.25 112.80 +5.05 40 1,497 +4
Jan20 190515 112.50 115.85 112.50 115.85 +4.85 7 514 +0
Mar20 190515 116.00 118.85 116.00 118.85 +4.45 0 321 +0
May20 190515 121.85 122.00 121.75 121.95 +4.55 0 335 +0
Total Volume and Open Interest 870 21,927 -167
Sugar #11(ICE)
Jul19 190515 12.00 12.06 11.77 11.85 -0.09 51,692 450,651 +495
Oct19 190515 12.30 12.37 12.11 12.19 -0.07 22,201 260,814 +5,714
Mar20 190515 13.35 13.36 13.10 13.17 -0.09 8,703 169,155 +1,710
May20 190515 13.50 13.51 13.23 13.31 -0.10 3,733 39,377 -295
Jul20 190515 13.60 13.64 13.38 13.45 -0.10 2,310 32,018 +1,166
Oct20 190515 13.74 13.77 13.58 13.65 -0.11 391 30,989 +94
Mar21 190515 14.25 14.26 14.10 14.17 -0.11 106 15,671 +84
May21 190515 14.18 14.18 14.18 14.18 -0.11 54 2,087 +3
Total Volume and Open Interest 89,250 1,004,119 +8,991
London Cocoa(LCE)
May19 190515 1681 1736 1681 1727 -41 1,527 2,300 -1,094
Jul19 190515 1678 1703 1656 1697 +17 7,974 77,335 +396
Sep19 190515 1677 1697 1657 1692 +16 4,821 41,136 -94
Dec19 190515 1678 1698 1664 1695 +18 3,960 63,438 +634
Mar20 190515 1680 1697 1669 1695 +17 1,123 45,835 -89
May20 190515 1681 1696 1673 1696 +15 471 19,735 -83
Jul20 190515 1687 1702 1679 1701 +14 425 12,732 +178
Total Volume and Open Interest 21,419 278,832 +771
London Sugar(LCE)
Aug19 190515 329.30 330.80 325.30 326.60 -2.00 5,203 54,985 +464
Oct19 190515 332.90 334.80 329.90 331.00 -1.20 1,856 22,378 +346
Dec19 190515 341.60 343.80 338.40 340.10 -0.90 784 13,287 +251
Mar20 190515 352.60 353.60 348.10 349.60 -0.90 261 8,157 +120
May20 190515 359.90 362.70 357.20 358.20 -1.10 54 1,917 +2
Total Volume and Open Interest 8,261 102,659 +1,269
Cotton(ICE)
Jul19 190515 66.80 67.27 65.79 66.35 -0.41 32,758 103,445 -305
Oct19 190515 67.79 68.16 67.15 67.69 +0.23 7 41 -1
Dec19 190515 67.29 67.55 66.53 66.89 -0.10 22,168 92,145 -2,991
Mar20 190515 68.07 68.69 67.71 67.82 -0.26 7,481 13,233 +804
May20 190515 69.06 69.34 68.56 68.61 -0.27 914 1,189 +132
Jul20 190515 69.95 69.95 69.18 69.24 -0.25 926 2,751 -49
Total Volume and Open Interest 65,910 219,333 -1,717
Lumber(CME)
May19 190515 338.9 341.5 326.4 328.2 -14.1 74 82 -28
Jul19 190515 334.2 335.0 323.9 326.2 -9.7 534 2,756 +77
Sep19 190515 335.0 336.1 328.0 330.5 -9.3 150 880 +38
Nov19 190515 333.3 333.3 331.6 332.3 -10.1 3 38 +2
Total Volume and Open Interest 761 3,759 +89
Crude Oil(NYM)
Jun19 190515 61.37 62.34 60.85 62.02 +0.24 1,003,106 229,525 -31,856
Jul19 190515 61.56 62.57 61.05 62.24 +0.28 212,382 342,735 +29,192
Aug19 190515 61.65 62.70 61.20 62.39 +0.31 60,854 170,949 -442
Sep19 190515 61.68 62.78 61.26 62.45 +0.35 60,862 190,099 +6,868
Oct19 190515 61.65 62.72 61.35 62.41 +0.38 37,903 123,914 +2,320
Nov19 190515 61.43 62.58 61.11 62.28 +0.41 23,134 104,476 -822
Dec19 190515 61.20 62.38 60.90 62.08 +0.43 71,426 233,010 +4,207
Jan20 190515 61.02 62.09 60.69 61.82 +0.45 11,215 63,844 -1,045
Feb20 190515 60.77 61.77 60.43 61.51 +0.47 5,722 41,762 +403
Mar20 190515 60.30 61.44 60.14 61.16 +0.47 7,893 45,129 +587
Apr20 190515 59.83 60.99 59.83 60.79 +0.46 2,150 31,104 -19
May20 190515 59.52 60.67 59.52 60.41 +0.44 2,867 30,309 -77
Jun20 190515 59.17 60.34 59.02 60.06 +0.43 21,855 107,994 +1,378
Jul20 190515 59.16 59.89 59.09 59.67 +0.41 2,328 30,366 +432
Aug20 190515 59.31 59.44 58.80 59.31 +0.40 720 17,385 +31
Sep20 190515 58.45 59.15 58.45 58.96 +0.39 2,403 32,137 -42
Total Volume and Open Interest 1,563,125 2,147,924 +11,515
e-miNY Crude Oil(NYM)
Jun19 190515 61.350 62.350 60.850 62.025 +0.250 28,180 1,587 -194
Jul19 190515 61.550 62.550 61.075 62.250 +0.300 1,049 470 +75
Aug19 190515 61.550 62.625 61.200 62.400 +0.325 109 296 +1
Sep19 190515 61.525 62.500 61.450 62.450 +0.350 147 398 +124
Oct19 190515 62.550 62.550 61.425 62.400 +0.375 143 278 +135
Nov19 190515 62.050 62.300 61.500 62.275 +0.400 22 45 -19
Dec19 190515 61.450 62.425 61.000 62.075 +0.425 36 164 -11
Jan20 190515 62.050 62.050 61.825 61.825 +0.450 5 68 +5
Feb20 190515 61.600 61.600 60.550 61.500 +0.450 0 13 +0
Mar20 190515 61.150 61.200 61.150 61.150 +0.450 2 45 +0
Total Volume and Open Interest 29,693 3,432 +116
NY Harbor ULSD(NYM)
Jun19 190515 205.05 209.49 204.38 208.63 +2.74 71,729 80,928 -5,650
Jul19 190515 205.27 209.66 204.71 208.79 +2.59 42,361 87,206 +5,895
Aug19 190515 205.64 209.95 205.24 209.09 +2.46 26,299 38,734 +3,077
Sep19 190515 206.09 210.55 205.86 209.67 +2.39 11,527 30,614 +592
Oct19 190515 207.08 211.11 206.59 210.29 +2.32 5,842 28,848 +1,590
Nov19 190515 207.77 211.44 207.13 210.76 +2.26 3,797 18,533 +746
Dec19 190515 207.96 211.84 207.42 211.05 +2.21 14,649 37,858 -1,259
Jan20 190515 208.35 211.92 207.59 211.13 +2.11 3,139 15,461 +504
Feb20 190515 208.03 211.25 207.08 210.50 +1.99 873 10,036 +4
Mar20 190515 206.76 209.82 205.93 209.22 +1.90 623 7,051 -27
Apr20 190515 205.70 207.81 205.24 207.40 +1.85 202 3,735 -14
May20 190515 204.17 207.08 204.17 206.18 +1.82 194 2,440 -1
Jun20 190515 202.98 206.16 202.35 205.30 +1.81 3,090 16,907 +412
Jul20 190515 204.84 204.84 204.84 204.84 +1.80 61 1,093 -31
Total Volume and Open Interest 186,586 397,593 +6,153
RBOB Gasoline(NYM)
Jun19 190515 197.08 202.59 196.14 201.27 +3.60 75,187 101,344 -2,267
Jul19 190515 194.01 199.40 193.35 198.22 +3.22 62,051 115,287 +4,471
Aug19 190515 191.05 196.18 190.66 195.11 +2.84 30,840 53,529 +2,162
Sep19 190515 187.71 192.94 187.71 191.93 +2.50 17,559 46,801 +2,043
Oct19 190515 173.80 178.41 173.80 177.64 +2.08 8,598 32,816 +371
Nov19 190515 171.45 174.77 170.86 174.06 +1.88 6,765 16,661 +1,000
Dec19 190515 168.45 172.09 168.06 171.36 +1.69 5,963 24,174 -193
Jan20 190515 167.94 171.05 167.44 170.30 +1.52 2,811 12,531 +641
Feb20 190515 168.01 171.36 167.77 170.58 +1.47 791 4,511 +161
Mar20 190515 169.58 172.51 169.07 171.87 +1.46 648 3,942 -1
Total Volume and Open Interest 213,006 420,681 +8,980
e-miNY RBOB Gasoline(NYM)
Jun19 190515 201.27 201.27 201.27 201.27 +3.60 0 1 +0
Jul19 190515 198.22 198.22 198.22 198.22 +3.22      
Aug19 190515 195.11 195.11 195.11 195.11 +2.84      
Sep19 190515 191.93 191.93 191.93 191.93 +2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun19 190515 2.651 2.669 2.595 2.601 -0.058 116,272 179,954 -18,602
Jul19 190515 2.680 2.700 2.628 2.634 -0.055 82,539 282,272 +14,261
Aug19 190515 2.698 2.714 2.646 2.651 -0.054 23,065 77,814 +2,039
Sep19 190515 2.693 2.707 2.640 2.646 -0.053 22,111 165,076 +3,983
Oct19 190515 2.722 2.735 2.670 2.677 -0.052 20,442 116,160 +1,289
Nov19 190515 2.792 2.806 2.744 2.749 -0.050 13,406 79,490 +2,810
Dec19 190515 2.953 2.968 2.912 2.917 -0.046 4,809 94,828 +1,060
Jan20 190515 3.043 3.054 3.001 3.006 -0.043 4,673 62,736 +264
Feb20 190515 3.004 3.007 2.963 2.967 -0.037 1,082 21,960 +195
Mar20 190515 2.875 2.880 2.842 2.847 -0.028 2,596 34,735 +138
Apr20 190515 2.607 2.615 2.596 2.599 -0.014 2,618 43,634 +259
May20 190515 2.577 2.579 2.561 2.564 -0.014 842 26,199 +255
Jun20 190515 2.598 2.610 2.594 2.597 -0.012 213 14,197 +16
Jul20 190515 2.645 2.645 2.628 2.632 -0.010 1,379 12,927 +1,268
Aug20 190515 2.648 2.651 2.636 2.641 -0.008 136 10,799 +52
Sep20 190515 2.635 2.635 2.621 2.626 -0.006 172 10,388 -50
Total Volume and Open Interest 296,742 1,311,030 +9,458
Brent Crude Oil(ICE)
Jul19 190515 70.90 72.25 70.42 71.77 +0.53 373,469 392,878 -23,514
Aug19 190515 69.98 71.34 69.59 70.90 +0.59 192,381 263,258 +10,736
Sep19 190515 69.20 70.58 68.89 70.16 +0.60 124,624 250,221 +7,790
Oct19 190515 68.50 69.94 68.32 69.55 +0.61 65,428 137,600 -753
Nov19 190515 67.95 69.44 67.89 69.08 +0.60 44,420 152,645 +5,310
Dec19 190515 67.67 69.02 67.49 68.65 +0.60 123,033 284,344 +6,536
Jan20 190515 67.41 68.61 67.13 68.26 +0.59 18,084 65,561 +2,086
Feb20 190515 67.10 68.22 66.79 67.90 +0.58 14,897 51,070 +245
Mar20 190515 66.82 67.89 66.49 67.57 +0.57 17,591 45,503 +2,194
Apr20 190515 66.85 67.45 66.85 67.25 +0.55 1,447 29,507 -9
May20 190515 66.55 66.97 66.55 66.94 +0.54 1,592 28,394 -98
Jun20 190515 65.72 66.92 65.59 66.61 +0.54 20,081 114,032 +298
Jul20 190515 66.33 66.33 66.33 66.33 +0.54 2,599 20,775 +1,423
Aug20 190515 66.01 66.01 66.01 66.01 +0.52 559 20,330 +232
Total Volume and Open Interest 1,044,420 2,259,335 +16,522
Gas Oil(ICE)
Jun19 190515 635.00 650.75 634.00 650.50 +14.25 104,351 158,234 -2,509
Jul19 190515 631.75 646.25 630.75 646.00 +12.50 82,190 153,701 +8,714
Aug19 190515 631.25 646.25 631.25 646.00 +11.25 43,360 84,474 +2,245
Sep19 190515 633.00 647.75 633.00 647.25 +10.75 27,911 82,916 +1,685
Oct19 190515 635.00 649.25 635.00 649.00 +10.50 21,438 73,234 +3,430
Nov19 190515 634.00 647.00 633.25 646.75 +9.75 10,823 37,576 -301
Dec19 190515 631.25 644.25 630.75 643.50 +8.75 32,938 114,011 +479
Jan20 190515 630.75 642.00 629.00 641.50 +8.50 4,677 32,536 +636
Feb20 190515 629.00 640.00 627.25 639.25 +8.00 1,600 25,719 +198
Mar20 190515 627.00 637.75 625.75 637.25 +7.75 1,634 25,874 -170
Total Volume and Open Interest 342,067 958,473 +14,721
Ethanol(CBOT)
Jun19 190515 1.348 1.365 1.324 1.329 -0.004 307 1,138 +8
Jul19 190515 1.359 1.370 1.334 1.336 -0.004 143 540 +44
Aug19 190515 1.367 1.381 1.343 1.348 -0.004 10 54 +9
Sep19 190515 1.349 1.349 1.349 1.349 -0.004 0 18 +0
Oct19 190515 1.347 1.347 1.347 1.347 -0.004 0 7 +0
Nov19 190515 1.347 1.347 1.347 1.347 -0.004      
Dec19 190515 1.373 1.373 1.373 1.373 -0.004 0 20 +0
Jan20 190515 1.373 1.373 1.373 1.373 -0.004      
Total Volume and Open Interest 460 1,777 +61
WTI Crude Oil(ICE)
Jun19 190515 61.27 62.33 60.87 62.02 +0.24 69,448 64,592 -15,128
Jul19 190515 61.38 62.56 61.06 62.24 +0.28 75,925 77,712 +2,943
Aug19 190515 61.73 62.66 61.21 62.39 +0.31 41,628 50,293 +2,612
Sep19 190515 61.73 62.75 61.33 62.45 +0.35 36,486 57,169 -668
Oct19 190515 61.68 62.68 61.30 62.41 +0.38 17,543 32,773 -567
Nov19 190515 61.47 62.53 61.20 62.28 +0.41 7,217 21,312 +27
Dec19 190515 61.32 62.34 61.01 62.08 +0.43 23,492 103,827 +520
Jan20 190515 60.91 61.91 60.91 61.82 +0.45 727 9,286 +22
Feb20 190515 60.61 61.51 60.61 61.51 +0.47 331 9,221 -8
Mar20 190515 61.16 61.16 61.16 61.16 +0.47 817 13,009 +26
Apr20 190515 60.79 60.79 60.79 60.79 +0.46 73 4,979 +13
May20 190515 60.41 60.41 60.41 60.41 +0.44 37 3,751 +11
Jun20 190515 59.24 60.18 59.24 60.06 +0.43 4,503 45,829 -122
Jul20 190515 59.67 59.67 59.67 59.67 +0.41 17 4,612 -1
Aug20 190515 59.31 59.31 59.31 59.31 +0.40 17 4,790 +3
Sep20 190515 58.96 58.96 58.96 58.96 +0.39 1,011 6,607 -2
Total Volume and Open Interest 286,581 624,483 -10,069
US Dollar Index(ICE)
Jun19 190515 97.345 97.515 97.240 97.375 +0.052 17,104 45,589 -2,341
Sep19 190515 96.820 96.950 96.750 96.845 +0.052 123 1,438 +25
Dec19 190515 96.355 96.355 96.355 96.355 +0.053 15 504 +2
Total Volume and Open Interest 17,274 47,599 -2,305
Australian Dollar(CME)
Jun19 190515 69.47 69.50 69.20 69.33 -0.16 113,717 163,400 +7,566
Sep19 190515 69.57 69.57 69.35 69.48 -0.16 136 1,967 +17
Dec19 190515 69.65 69.67 69.57 69.63 -0.16 14 328 +0
Total Volume and Open Interest 114,738 166,451 +7,239
British Pound(CME)
Jun19 190515 129.31 129.44 128.47 128.64 -0.63 80,073 152,172 +1,473
Sep19 190515 129.89 129.96 129.11 129.21 -0.63 713 1,159 +13
Dec19 190515 129.88 129.92 129.56 129.72 -0.64 5 414 -2
Total Volume and Open Interest 82,768 154,360 +597
Canadian Dollar(CME)
Jun19 190515 74.33 74.54 74.17 74.48 +0.16 74,456 139,846 +1,161
Sep19 190515 74.50 74.68 74.34 74.63 +0.17 257 4,703 +25
Dec19 190515 74.58 74.80 74.48 74.75 +0.16 45 2,459 +8
Mar20 190515 74.65 74.90 74.59 74.86 +0.16 14 470 +4
Total Volume and Open Interest 75,318 148,138 +1,326
Japanese Yen(CME)
Jun19 190515 91.46 91.85 91.39 91.52 +0.06 161,944 183,581 -6,388
Sep19 190515 92.07 92.50 92.05 92.18 +0.06 767 1,006 +44
Dec19 190515 92.81 92.81 92.81 92.81 +0.05 20 322 +16
Total Volume and Open Interest 165,250 186,318 -6,278
Swiss Franc(CME)
Jun19 190515 99.49 99.76 99.37 99.39 unch 29,790 95,095 -1,891
Sep19 190515 100.24 100.60 100.24 100.24 +0.01 28 102 +10
Dec19 190515 101.07 101.31 101.07 101.07 unch 1 27 +0
Total Volume and Open Interest 29,819 95,240 -1,881
EuroFX(CME)
Jun19 190515 112.39 112.56 112.08 112.35 -0.04 160,360 489,788 -2,954
Sep19 190515 113.23 113.38 112.94 113.19 -0.05 1,668 13,653 +352
Dec19 190515 114.05 114.17 113.75 114.01 -0.06 44 2,662 +39
Total Volume and Open Interest 164,093 507,942 -3,625
Mexican Peso(CME)
Jun19 190515 519.25 523.25 516.50 522.25 +3.88 58,180 264,826 -898
Jul19 190515 519.88 519.88 519.88 519.88 +3.88      
Total Volume and Open Interest 58,195 265,331 -898
Brazilian Real(CME)
Jun19 190515 250.80 251.15 248.25 250.25 -0.55 3,049 39,565 +173
Jul19 190515 248.80 250.45 247.70 249.65 -0.60 243 2,756 -2
Aug19 190515 249.15 249.70 247.35 249.15 -0.50      
Sep19 190515 248.50 248.50 248.05 248.50 -0.50 4 8 +4
Total Volume and Open Interest 3,296 42,329 +175
30-Year T-Bonds(CBOT)
Jun19 190515 149~090 150~040 149~060 149~280 +0~220 328,672 979,743 +7,886
Sep19 190515 148~190 149~150 148~180 149~080 +0~220 2,871 25,474 +1,937
Dec19 190515 148~150 148~150 148~150 148~150 +0~220 0 2 +0
Total Volume and Open Interest 331,543 1,005,219 +9,823
10-Year T-Notes(CBOT)
Jun19 190515 124~125 124~270 124~100 124~215 +0~110 1,832,738 4,034,953 +20,758
Sep19 190515 124~220 125~040 124~190 124~305 +0~115 65,779 124,694 +33,253
Dec19 190515 124~305 124~305 124~305 124~305 +0~115 1 1 +1
Total Volume and Open Interest 1,898,518 4,159,648 +54,012
5-Year T-Notes(CBOT)
Jun19 190515 116~002 116~096 115~304 116~056 +0~066 1,168,764 4,547,493 +46,266
Sep19 190515 116~060 116~146 116~032 116~106 +0~072 59,080 344,870 +17,703
Dec19 190515 116~106 116~106 116~106 116~106 +0~072      
Total Volume and Open Interest 1,227,844 4,892,363 +63,969
2 Year T-Notes(CBOT)
Jun19 190515 106~195 106~232 106~187 106~212 +0~017 587,303 3,790,713 +18,857
Sep19 190515 106~266 106~307 106~262 106~286 +0~023 94,049 570,607 +60,065
Dec19 190515 106~286 106~286 106~286 106~286 +0~023      
Total Volume and Open Interest 681,352 4,361,320 +78,922
Eurodollars(CME)
Jun19 190515 97.497 97.507 97.493 97.497 unch 420,616 1,206,795 -8,925
Sep19 190515 97.605 97.645 97.600 97.620 +0.010 445,104 1,424,490 -18,235
Dec19 190515 97.650 97.710 97.640 97.680 +0.030 554,970 1,632,924 -17,662
Mar20 190515 97.790 97.870 97.775 97.830 +0.045 507,453 1,205,992 +10,769
Jun20 190515 97.880 97.975 97.865 97.930 +0.055 458,310 1,099,771 +579
Sep20 190515 97.945 98.045 97.925 97.995 +0.060 341,059 992,810 +13,100
Dec20 190515 97.950 98.050 97.930 98.000 +0.060 333,215 1,180,477 +31,218
Mar21 190515 97.975 98.075 97.960 98.030 +0.065 218,090 718,953 +5,992
Jun21 190515 97.960 98.055 97.950 98.015 +0.065 193,928 645,293 +16,756
Sep21 190515 97.950 98.045 97.940 98.005 +0.065 131,755 502,054 +7,958
Dec21 190515 97.920 98.010 97.915 97.975 +0.060 131,485 549,034 +3,701
Mar22 190515 97.900 97.990 97.895 97.955 +0.060 120,319 420,989 -866
Jun22 190515 97.875 97.945 97.865 97.925 +0.060 89,991 272,361 -2,696
Sep22 190515 97.845 97.915 97.835 97.895 +0.060 56,634 210,635 +6,858
Dec22 190515 97.815 97.880 97.805 97.860 +0.055 36,154 185,100 +1,535
Mar23 190515 97.785 97.845 97.775 97.830 +0.055 38,829 104,572 -1,530
Jun23 190515 97.750 97.810 97.740 97.795 +0.055 30,182 81,212 -839
Sep23 190515 97.710 97.770 97.705 97.760 +0.055 24,305 86,809 +730
Total Volume and Open Interest 4,241,147 12,845,943 -155,015
Ultra T-Bond(CBOT)
Jun19 190515 167~03 168~10 166~31 167~28 +0~27 151,360 1,173,181 +1,075
Sep19 190515 168~00 169~00 167~21 168~18 +0~28 4,309 71,085 +2,767
Dec19 190515 168~30 168~30 168~30 168~30 +0~28      
Total Volume and Open Interest 155,669 1,244,266 +3,842
Ultra 10-Yr T-Note(CBOT)
Jun19 190515 132~270 133~130 132~240 133~060 +0~135 248,418 757,149 +5,857
Sep19 190515 133~130 134~020 133~125 133~270 +0~140 4,041 3,531 +3,528
Dec19 190515 133~270 133~270 133~270 133~270 +0~140      
Total Volume and Open Interest 252,459 760,680 +9,385
30 Day Federal Funds(CBOT)
May19 190515 97.618 97.620 97.610 97.610 -0.007 59,307 260,548 -904
Jun19 190515 97.640 97.645 97.630 97.630 -0.005 30,085 179,615 -2,311
Jul19 190515 97.655 97.670 97.650 97.650 -0.005 103,662 316,270 +16,896
Aug19 190515 97.695 97.715 97.690 97.695 +0.005 113,572 257,305 +9,249
Sep19 190515 97.725 97.750 97.720 97.730 +0.010 36,234 87,401 +79
Oct19 190515 97.780 97.810 97.770 97.785 +0.015 93,551 249,379 +6,892
Total Volume and Open Interest 656,809 2,117,847 +59,936
Japanese Govt Bonds(SGX)
Jun19 190515 152.75 152.81 152.75 152.80 +0.03 735 17,123 +185
Sep19 190515 152.79 152.79 152.79 152.79 +0.03      
Dec19 190515 152.79 152.79 152.79 152.79 +0.03      
Total Volume and Open Interest 735 17,123 +185
Euro-Buxl(EUREX)
Jun19 190515 192.38 195.04 192.12 193.60 +1.30 34,388 249,510 +8,232
Sep19 190515 192.48 192.78 192.10 192.10 +1.30 0 13,834 +9,737
Dec19 190515 191.10 191.10 191.10 191.10 +1.30      
Total Volume and Open Interest 34,388 263,344 +17,969
Euro-Bund(EUREX)
Jun19 190515 166.66 167.43 166.57 166.94 +0.35 581,367 1,821,863 +15,587
Sep19 190515 168.93 169.75 168.84 169.21 +0.37 4,301 87,272 +3,091
Dec19 190515 166.44 166.49 166.44 166.49 +0.35 0 2 +0
Total Volume and Open Interest 585,668 1,909,137 +18,678
Euro-Bobl(EUREX)
Jun19 190515 133.42 133.71 133.41 133.52 +0.11 324,975 1,394,670 +20,608
Sep19 190515 133.44 133.62 133.44 133.46 +0.12 663 17,448 +1,142
Dec19 190515 133.72 133.72 133.72 133.72 +0.11      
Total Volume and Open Interest 325,638 1,412,118 +21,750
Euro-Schatz(EUREX)
Jun19 190515 112.03 112.10 112.03 112.06 +0.03 244,966 1,785,351 -12,721
Sep19 190515 112.04 112.08 112.04 112.05 +0.03 1,109 27,577 +3,948
Dec19 190515 111.16 111.16 111.16 111.16 +0.03      
Total Volume and Open Interest 246,075 1,812,928 -8,773
3-Mth Euribor(EUREX)
Jun19 190515 100.315 100.315 100.315 100.315 unch 0 1,893 +0
Sep19 190515 100.325 100.325 100.325 100.325 +0.005 0 1,945 +0
Dec19 190515 100.335 100.340 100.335 100.340 +0.010 0 1,698 +0
Total Volume and Open Interest 1 9,289 +9
Long Gilt(LIFFE)
Jun19 190515 128~11 129~02 128~11 128~19 +0~10 142,347 645,274 -3,805
Sep19 190515 127~23 127~23 127~21 127~21 +0~10 161 3,965 +154
Total Volume and Open Interest 142,508 649,239 -3,651
3-Mth Short Sterling(LIFFE)
Jun19 190515 99.18 99.19 99.18 99.18 unch 26,840 496,773 -2,373
Sep19 190515 99.16 99.18 99.15 99.16 -0.00 38,781 633,127 +1,062
Dec19 190515 99.11 99.14 99.11 99.12 +0.01 50,972 731,959 +11,380
Mar20 190515 99.11 99.14 99.10 99.11 +0.00 41,671 414,528 +7,028
Jun20 190515 99.08 99.13 99.07 99.09 +0.00 38,226 418,687 -4,521
Sep20 190515 99.04 99.10 99.04 99.06 +0.01 28,103 344,170 +217
Total Volume and Open Interest 413,903 3,963,868 +24,863
3-Mth Euribor(LIFFE)
Jun19 190515 100.310 100.320 100.310 100.315 unch 21,950 523,107 -288
Sep19 190515 100.320 100.330 100.320 100.325 +0.005 33,436 630,522 +1,414
Dec19 190515 100.330 100.345 100.330 100.340 +0.010 44,132 670,822 +1,022
Total Volume and Open Interest 376,399 4,723,574 -32,135
3-Mth Aus T-Bills(SFE)
Jun19 190515 98.45 98.46 98.44 98.45 -0.01 8,184 174,437 -5,574
Sep19 190515 98.63 98.64 98.62 98.64 unch 9,863 319,531 -5,135
Dec19 190515 98.69 98.70 98.68 98.70 unch 5,112 317,963 -6,970
Mar20 190515 98.72 98.74 98.72 98.74 +0.01 8,527 250,572 +1,986
Jun20 190515 98.74 98.76 98.74 98.76 +0.01 5,374 180,440 -2,150
Sep20 190515 98.74 98.76 98.73 98.75 unch 3,142 123,328 -995
Dec20 190515 98.72 98.74 98.72 98.74 +0.01 3,041 82,306 -3,479
Mar21 190515 98.70 98.72 98.70 98.72 +0.01 697 44,235 +354
Jun21 190515 98.70 98.70 98.69 98.69 +0.01 151 5,041 +24
Sep21 190515 98.65 98.65 98.65 98.65 +0.01 4 1,699 +2
Total Volume and Open Interest 44,095 1,502,315 -21,937
10-Year Aus T-Bonds(SFE)
Jun19 190515 98.29 98.31 98.28 98.30 +0.01 131,582 1,301,961 +3,723
Sep19 190515 98.30 98.30 98.30 98.30 unch 0 401 +0
Total Volume and Open Interest 131,582 1,302,362 +3,723
3-Year Aus T-Bonds(SFE)
Jun19 190515 98.77 98.79 98.76 98.78 unch 109,023 1,360,132 -11,214
Sep19 190515 98.83 98.83 98.83 98.83 -0.00 0 3,201 +0
Total Volume and Open Interest 109,023 1,363,333 -11,214
Gold(CMX)
Jun19 190515 1298.0 1301.7 1293.6 1297.8 +1.5 379,440 290,212 +7,372
Aug19 190515 1303.4 1307.5 1299.3 1303.7 +1.6 44,190 149,299 +19,523
Oct19 190515 1309.5 1312.4 1307.2 1309.4 +1.5 826 4,403 -13
Dec19 190515 1315.0 1318.7 1310.8 1315.1 +1.5 6,733 49,497 +3,917
Feb20 190515 1320.1 1323.5 1318.9 1320.6 +1.3 598 13,856 +201
Apr20 190515 1323.8 1329.1 1323.4 1325.6 +1.2 605 7,923 +413
Jun20 190515 1332.6 1334.0 1328.8 1330.7 +1.1 658 3,174 +248
Aug20 190515 1334.3 1335.9 1334.3 1335.9 +1.1 10 96 -2
Oct20 190515 1340.7 1340.7 1340.7 1340.7 +1.1 31 28 +19
Dec20 190515 1344.5 1344.5 1344.5 1344.5 +1.1 124 1,299 +46
Feb21 190515 1349.1 1349.1 1349.1 1349.1 +1.1      
Total Volume and Open Interest 433,363 520,485 +31,765
Silver(CMX)
May19 190515 1475.5 1476.5 1473.5 1475.2 unch 27 307 -16
Jul19 190515 1480.0 1486.5 1476.5 1481.2 unch 63,985 155,379 +1,459
Sep19 190515 1488.5 1493.5 1484.5 1488.9 -0.3 2,022 18,991 +446
Dec19 190515 1498.5 1504.5 1496.0 1499.7 -0.6 2,312 21,929 -198
Mar20 190515 1508.0 1515.0 1506.5 1510.8 -0.6 679 3,614 +222
May20 190515 1518.3 1518.3 1518.3 1518.3 -0.7 26 1,711 +18
Jul20 190515 1523.5 1526.2 1523.5 1526.2 -0.7 2 677 +1
Total Volume and Open Interest 69,321 203,890 +1,934
Platinum(NYMEX)
Jul19 190515 857.8 860.9 844.0 847.7 -11.4 13,916 67,549 -283
Oct19 190515 865.3 865.3 849.5 853.1 -11.5 248 7,244 +113
Jan20 190515 862.3 862.3 856.0 858.8 -11.3 0 549 +0
Apr20 190515 867.0 867.0 863.3 863.3 -11.4 0 18 +0
Total Volume and Open Interest 14,164 75,385 -171
Palladium(NYMEX)
Jun19 190515 1331.40 1350.00 1298.00 1332.90 -0.10 4,084 12,969 -747
Sep19 190515 1329.50 1346.10 1297.10 1329.00 -2.10 673 6,288 +326
Dec19 190515 1300.80 1341.80 1299.00 1323.50 -2.40 34 1,487 +1
Total Volume and Open Interest 4,791 20,746 -420
Copper(CMX)
May19 190515 273.20 276.05 273.05 275.35 +1.90 592 2,266 -321
Jul19 190515 272.25 275.25 271.55 274.30 +1.80 78,965 137,937 +3,311
Sep19 190515 272.65 275.40 271.90 274.35 +1.55 9,136 44,949 +2,102
Dec19 190515 273.20 276.05 273.00 274.95 +1.30 7,230 34,839 -1,036
Mar20 190515 274.45 276.60 274.15 275.60 +1.05 1,663 16,730 +731
Total Volume and Open Interest 98,141 253,535 +4,996
E-mini DJIA Index(CBOT)
Jun19 190515 25569 25714 25326 25674 +104 357,279 82,561 -160
Sep19 190515 25596 25714 25342 25677 +104 1,354 682 +117
Dec19 190515 25592 25710 25361 25685 +97 40 118 +8
Mar20 190515 25730 25730 25475 25730 +98 0 1 -1
Total Volume and Open Interest 358,673 83,362 -36
S & P 500(CME)
Jun19 190515 2841.50 2859.50 2817.00 2855.00 +15.80 1,621 39,853 +122
Sep19 190515 2859.50 2859.50 2859.50 2859.50 +15.70 2 1 +1
Dec19 190515 2862.60 2862.60 2862.60 2862.60 +15.50 0 5 +0
Mar20 190515 2867.30 2867.30 2867.30 2867.30 +15.20      
Total Volume and Open Interest 1,623 39,859 +123
S & P 500 E-Mini(CME)
Jun19 190515 2840.75 2858.00 2815.00 2855.00 +15.75 2,790,074 2,603,641 +31,385
Sep19 190515 2844.00 2862.00 2819.50 2859.50 +15.75 16,497 60,131 +8,854
Dec19 190515 2847.50 2865.00 2822.75 2862.50 +15.50 795 11,475 -276
Mar20 190515 2868.00 2868.00 2833.00 2867.25 +15.25 17 3,793 +1
Total Volume and Open Interest 2,807,384 2,679,046 +39,965
NASDAQ 100 E-Mini(CME)
Jun19 190515 7429.25 7538.50 7353.75 7529.25 +108.25 773,473 216,847 +1,837
Sep19 190515 7452.25 7565.25 7380.00 7556.50 +108.25 1,053 1,373 +122
Dec19 190515 7444.25 7582.75 7413.75 7579.25 +106.50 32 51 +9
Total Volume and Open Interest 774,558 218,284 +1,967
S&P Midcap 400(CME) e-Mini
Jun19 190515 1900.50 1905.30 1879.00 1901.10 +4.20 15,025 65,301 -213
Sep19 190515 1906.00 1907.60 1884.90 1906.00 +5.30 4 111 -1
Dec19 190515 1908.90 1908.90 1899.30 1908.90 +4.50      
Total Volume and Open Interest 15,029 65,412 -214
Volatility Index(CBOE)
May19 190515 17.95 18.92 16.85 16.93 -1.20 219,658 99,157 -7,803
Jun19 190515 18.00 18.65 17.30 17.38 -0.70 174,887 175,363 +13,999
Jul19 190515 17.90 18.34 17.40 17.48 -0.45 35,781 38,291 -1,873
Aug19 190515 17.72 18.05 17.32 17.43 -0.30 18,813 26,009 +477
Total Volume and Open Interest 466,213 396,407 +6,866
S & P 600(CME)
Jun19 190515 946.30 946.30 946.30 946.30 +1.10      
Sep19 190515 946.90 946.90 946.90 946.90 +1.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190515 1547.00 1553.00 1529.30 1551.50 +5.40 210,040 430,883 -186
Sep19 190515 1552.30 1556.60 1533.80 1555.20 +5.40 47 493 +3
Dec19 190515 1558.80 1558.80 1558.80 1558.80 +5.70 1 2 +0
Total Volume and Open Interest 210,088 431,378 -183
Nikkei 225(CME)
Jun19 190515 21165 21205 20890 21170 +25 14,538 25,415 -104
Sep19 190515 21095 21170 20895 21150 +30 15 24 +11
Total Volume and Open Interest 14,553 25,439 -93
Nikkei 225(SGX)
Jun19 190515 21025 21185 20960 21185 +180 106,596 171,497 -2,350
Sep19 190515 21050 21140 20935 21140 +180 13 157 +5
Dec19 190515 20985 20985 20985 20985 +180 0 4,625 +0
Total Volume and Open Interest 106,909 190,272 -2,045
Nikkei 225 Mini(JPX)
Jun19 190515 21075 21185 20955 21160 +130 1,132,345 506,917 -9,611
Sep19 190515 21015 21125 20900 21110 +130 31,566 16,339 +839
Dec19 190515 20840 20970 20740 20930 +130 752 2,871 +117
Total Volume and Open Interest 1,193,125 533,131 -7,923
Nikkei 225(JPX)
Jun19 190515 21070 21190 20960 21160 +130 80,428 286,552 -6,536
Sep19 190515 21020 21121 20910 21110 +130 638 7,116 +600
Dec19 190515 20930 20950 20750 20930 +130 15 36,565 -701
Total Volume and Open Interest 81,092 406,762 -6,506
Nikkei 225(CME) Yen
Jun19 190515 21150 21195 20880 21160 +25 51,213 65,208 +937
Sep19 190515 21100 21105 20835 21100 +25 4 31 +2
Dec19 190515 20845 20845 20845 20845 +40      
Total Volume and Open Interest 51,217 65,239 +939
Nikkei 225(CME) e-Mini Yen
Jun19 190515 21160 21160 20900 21160 +20 0 4 +0
Sep19 190515 21100 21100 21100 21100 +20      
Dec19 190515 20850 20850 20850 20850 +40      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
May19 190515 5351.0 5379.5 5296.0 5374.0 +33.0 199,629 363,096 +24,330
Jun19 190515 5284.0 5314.5 5231.5 5309.0 +33.0 114,117 199,556 +78,483
Jul19 190515 5291.5 5301.5 5231.0 5301.5 +33.5      
Total Volume and Open Interest 313,746 626,163 +102,813
Hang Seng Index(HKFE)
May19 190515 27880 28169 27790 28063 +205 346,051 117,845 -2,342
Jun19 190515 27785 28033 27600 27926 +206 1,647 14,729 +51
Total Volume and Open Interest 348,058 146,200 -2,266
DAX(EUREX)
Jun19 190515 11982.5 12134.5 11861.0 12096.5 +119.0 141,219 130,581 -10,890
Sep19 190515 11993.5 12097.5 11850.0 12082.5 +119.0 67 905 +13
Dec19 190515 12068.5 12068.5 12068.5 12068.5 +119.0 2 32 -2
Total Volume and Open Interest 141,288 131,518 -10,879
Mini-DAX(EUREX)
Jun19 190515 11974.0 12133.0 11861.0 12096.5 +119.0 70,084 17,906 -1,594
Sep19 190515 11981.0 12103.0 11850.0 12082.5 +119.0 100 278 +8
Dec19 190515 12009.0 12078.0 11846.0 12068.5 +119.0 10 68 +2
Total Volume and Open Interest 70,194 18,252 -1,584
DJ EuroSTOXX 50(EUREX)
Jun19 190515 3325 3359 3299 3350 +25 1,247,089 4,487,662 -16,350
Sep19 190515 3312 3346 3293 3339 +25 487 39,862 +128
Dec19 190515 3316 3324 3311 3324 +25 69 187,076 -57
Total Volume and Open Interest 1,247,645 4,728,666 -16,279
Swiss Market Index(EUREX)
Jun19 190515 9411 9478 9337 9421 +51 43,668 181,150 -1,353
Sep19 190515 9371 9432 9304 9387 +51 9 680 -1
Dec19 190515 9367 9367 9367 9367 +51 0 28 +0
Total Volume and Open Interest 43,677 181,858 -1,354
FT-SE 100(EURONEXT)
Jun19 190515 7212.00 7277.00 7185.00 7259.00 +63.50 101,732 698,678 -857
Sep19 190515 7161.00 7187.50 7161.00 7187.50 +63.50 8 3,296 +1
Dec19 190515 7150.50 7150.50 7150.50 7150.50 +64.00 0 1,003 +0
Total Volume and Open Interest 101,740 702,977 -856
SPI 200(SFE)
Jun19 190515 6230.0 6291.0 6226.0 6287.0 +61.0 48,478 393,231 +915
Sep19 190515 6178.0 6219.0 6178.0 6219.0 +61.0 1 2,931 +1
Dec19 190515 6202.0 6202.0 6202.0 6202.0 +62.0 0 2,037 +0
Total Volume and Open Interest 49,528 399,500 +1,629
FTSE MIB(ISE)
Jun19 190515 20495.00 20495.00 20140.00 20441.00 -24.00 27,904 133,685 +2,643
Sep19 190515 20260.00 20330.00 20020.00 20306.00 -24.00 75 1,436 +45
Dec19 190515 20171.00 20171.00 20171.00 20171.00 -24.00 0 92 +0
Total Volume and Open Interest 27,979 135,214 +2,688
KOSPI 200(KFE)
Jun19 190515 269.75 270.20 269.50 270.20 +1.55 268,946 321,525 +3,068
Sep19 190515 270.10 270.50 270.10 270.50 +1.50 674 16,173 +2,250
Dec19 190515 270.90 271.80 270.90 271.80 +2.10 32 30,548 +539
Total Volume and Open Interest 269,654 395,287 +6,059
GSCI(CME)
Jun19 190515 437.05 441.60 436.00 440.35 +3.35 2,814 12,885 +2,795
Jul19 190515 441.35 441.35 441.35 441.35 +3.35      
Aug19 190515 438.90 438.90 438.90 438.90        
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf