Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190516 834.00 845.00 834.00 839.75 +4.25 167,862 414,256 -4,477
Aug19 190516 841.50 851.50 840.25 846.50 +4.50 15,094 52,970 +568
Sep19 190516 847.25 857.25 847.25 852.50 +4.50 14,425 21,327 +1,008
Nov19 190516 859.00 869.75 857.75 864.75 +5.00 74,007 169,863 -3,629
Jan20 190516 870.75 882.25 870.75 877.25 +4.75 8,719 31,266 +82
Mar20 190516 880.75 891.00 878.75 885.75 +4.25 9,228 35,720 +36
May20 190516 891.75 901.25 890.75 896.00 +4.00 3,888 11,038 +340
Jul20 190516 903.50 913.00 902.75 907.50 +3.50 3,010 13,561 +186
Aug20 190516 908.75 911.75 908.25 910.25 +3.00 24 331 +6
Sep20 190516 909.25 912.75 909.25 909.25 +2.25 10 168 +3
Nov20 190516 911.00 920.00 910.00 914.00 +2.25 1,267 6,133 +101
Jan21 190516 922.50 925.25 922.50 922.50 +2.00 85 63 +18
Mar21 190516 929.50 929.50 929.50 929.50 +1.75 32 36 -4
May21 190516 937.25 937.25 937.25 937.25 +1.00 0 19 +0
Total Volume and Open Interest 297,670 756,932 -6,001
Soybean Meal(CBOT)
Jul19 190516 299.80 303.80 299.50 301.90 +2.10 85,536 229,501 -1,360
Aug19 190516 301.20 305.20 301.00 303.40 +2.20 12,801 39,111 -82
Sep19 190516 302.90 306.80 302.90 305.10 +2.10 9,929 34,971 -525
Oct19 190516 304.60 308.10 304.40 306.40 +2.00 5,220 27,830 +22
Dec19 190516 307.20 311.00 306.90 309.20 +1.90 27,650 82,183 -391
Jan20 190516 309.00 312.30 308.50 310.60 +1.80 6,143 24,949 -278
Mar20 190516 309.70 313.20 309.70 311.30 +1.20 6,316 25,266 -458
May20 190516 311.60 314.60 311.10 312.50 +0.70 3,838 13,286 -874
Jul20 190516 314.50 317.00 313.60 314.90 +0.70 2,689 6,889 -26
Aug20 190516 316.80 317.20 313.70 315.00 +0.50 321 4,093 -62
Total Volume and Open Interest 161,212 498,085 -3,938
Soybean Oil(CBOT)
Jul19 190516 27.24 27.75 27.23 27.72 +0.48 71,207 252,086 -2,821
Aug19 190516 27.36 27.87 27.36 27.84 +0.47 11,238 37,793 -152
Sep19 190516 27.52 27.98 27.52 27.96 +0.46 6,606 30,419 -194
Oct19 190516 27.65 28.11 27.63 28.09 +0.46 3,399 19,384 -449
Dec19 190516 27.95 28.42 27.94 28.39 +0.44 23,236 139,112 +862
Jan20 190516 28.17 28.62 28.17 28.60 +0.43 3,099 20,822 +164
Mar20 190516 28.46 28.89 28.45 28.86 +0.40 3,671 23,657 +485
May20 190516 28.80 29.21 28.80 29.18 +0.38 1,769 9,817 -60
Jul20 190516 29.21 29.54 29.21 29.53 +0.35 1,340 6,331 -81
Aug20 190516 29.64 29.70 29.64 29.70 +0.35 141 1,049 -24
Total Volume and Open Interest 126,074 547,166 -2,146
Canola(WCE)
May19 190514 438.8 438.8 438.8 438.8 +4.3 0 218 +0
Jul19 190516 441.3 448.0 441.3 447.0 +5.5 14,212 106,558 +797
Nov19 190516 453.2 460.4 453.2 459.0 +5.8 10,391 65,462 +4,179
Jan20 190516 460.1 465.8 460.1 464.7 +5.7 1,013 7,460 +208
Mar20 190516 465.8 471.0 465.8 470.0 +5.5 317 2,148 +24
Total Volume and Open Interest 26,237 183,402 +5,189
Corn(CBOT)
Jul19 190516 368.75 380.75 368.75 379.00 +9.50 429,399 820,547 -10,489
Sep19 190516 377.75 388.50 377.50 387.00 +8.75 201,458 258,484 -1,640
Dec19 190516 388.50 397.75 388.00 396.50 +7.75 178,080 338,624 +2,447
Mar20 190516 400.00 407.50 399.75 406.50 +6.00 31,720 100,898 +1,377
May20 190516 407.50 413.50 407.00 412.25 +4.50 8,388 16,423 +376
Jul20 190516 413.75 419.50 412.75 417.75 +3.75 13,979 49,482 +556
Sep20 190516 405.25 408.00 403.75 406.50 +1.50 1,654 9,080 +579
Dec20 190516 407.75 409.50 406.50 408.75 +1.00 15,046 39,085 +949
Mar21 190516 415.25 417.00 415.00 416.75 +0.50 115 1,103 +55
May21 190516 422.50 423.00 421.25 423.00 +1.00 8 226 +8
Total Volume and Open Interest 880,036 1,636,410 -5,804
Wheat(CBOT)
Jul19 190516 446.25 468.50 446.25 467.00 +18.25 66,451 283,644 -2,117
Sep19 190516 453.25 474.75 453.25 473.50 +17.25 24,755 94,313 -2,576
Dec19 190516 467.50 488.00 467.50 486.25 +15.75 12,692 79,492 +741
Mar20 190516 482.75 500.50 481.75 498.75 +14.25 4,029 23,054 +686
May20 190516 490.50 507.25 489.50 505.75 +13.25 943 5,833 +53
Jul20 190516 494.00 507.00 491.00 506.00 +12.50 794 7,267 +75
Total Volume and Open Interest 109,890 496,873 -3,292
Wheat(KCBT)
Jul19 190516 401.00 420.00 401.00 416.75 +14.75 30,456 198,604 +889
Sep19 190516 412.75 430.75 412.25 427.75 +14.75 12,967 61,262 +298
Dec19 190516 433.50 451.50 433.50 448.75 +14.50 9,779 50,561 +1,664
Mar20 190516 456.25 471.75 454.75 470.00 +14.50 2,829 16,397 +376
May20 190516 475.25 486.00 470.50 484.75 +14.00 677 4,517 +223
Jul20 190516 488.25 496.25 487.25 495.25 +13.25 162 6,397 +35
Sep20 190516 505.50 512.25 504.00 512.25 +13.25 43 1,717 -3
Total Volume and Open Interest 56,925 340,241 +3,479
Wheat(MGE)
Jul19 190516 515.25 529.25 515.00 526.75 +11.50 2,940 34,147 -122
Sep19 190516 525.50 538.50 524.50 535.75 +11.25 1,584 14,693 +221
Dec19 190516 537.75 550.50 537.75 547.25 +9.50 1,007 7,708 +331
Mar20 190516 559.75 563.25 558.00 560.50 +8.50 197 4,049 +10
May20 190516 570.50 575.75 569.75 569.75 +8.75 57 2,080 -5
Jul20 190516 581.50 581.50 577.00 577.00 +9.00 68 298 -12
Total Volume and Open Interest 5,895 63,629 +387
Oats(CBOT)
Jul19 190516 288.00 296.25 288.00 294.25 +6.50 266 4,626 +27
Sep19 190516 279.25 279.25 279.25 279.25 +4.75 2 224 -1
Dec19 190516 263.00 271.00 263.00 271.00 +3.75 41 1,124 +18
Mar20 190516 270.50 270.50 270.50 270.50 +4.50 0 63 +0
Total Volume and Open Interest 309 6,037 +44
Rough Rice(CBOT)
May19 190514 10.78 10.81 10.78 10.81 +0.09 2 2 -176
Jul19 190516 10.90 10.95 10.90 10.90 -0.01 905 6,577 -183
Sep19 190516 11.06 11.06 11.02 11.02 -0.02 94 247 +46
Nov19 190516 11.14 11.14 11.10 11.10 -0.02 22 107 +19
Total Volume and Open Interest 1,021 6,938 -130
Live Cattle(CME)
Jun19 190516 109.730 110.480 109.050 110.480 +0.800 26,043 90,073 -2,891
Aug19 190516 107.000 107.950 106.230 107.950 +0.970 24,768 134,861 +3,826
Oct19 190516 106.850 107.900 106.100 107.900 +1.150 11,934 85,511 +233
Dec19 190516 110.730 112.180 110.100 112.180 +1.450 6,451 41,900 +564
Feb20 190516 114.730 116.150 114.080 116.150 +1.450 2,535 17,015 +258
Apr20 190516 116.580 118.000 116.080 118.000 +1.320 1,046 6,076 +283
Total Volume and Open Interest 73,401 379,870 +2,521
Feeder Cattle(CME)
May19 190516 135.000 136.750 132.435 134.235 -1.700 1,114 3,027 -290
Aug19 190516 141.880 143.330 140.500 143.330 +1.045 7,546 27,321 +236
Sep19 190516 142.900 144.235 141.485 144.235 +1.000 2,924 6,656 +167
Oct19 190516 143.600 144.900 142.235 144.850 +0.950 1,599 6,684 -151
Nov19 190516 144.130 145.500 142.850 145.400 +0.915 651 2,955 -12
Jan20 190516 141.650 143.000 140.630 142.950 +0.870 677 2,812 +100
Mar20 190516 140.400 141.630 139.330 141.630 +1.130 70 614 +19
Total Volume and Open Interest 14,590 50,131 +73
Lean Hogs(CME)
Jun19 190516 90.700 92.230 89.450 92.230 +0.400 25,928 41,451 -3,431
Jul19 190516 90.800 92.400 90.050 92.400 +0.470 24,191 67,730 +3,194
Aug19 190516 91.700 93.300 90.800 93.300 +0.665 14,612 46,131 +2,041
Oct19 190516 83.300 85.285 82.680 85.285 +0.985 7,719 53,701 -447
Dec19 190516 80.500 82.000 79.900 82.000 +0.600 3,888 49,118 +36
Feb20 190516 83.300 84.750 83.035 84.750 +0.600 1,454 23,719 +263
Apr20 190516 84.580 85.785 84.450 85.785 +0.455 986 14,375 +200
May20 190516 87.500 88.300 87.300 88.300 +0.400 12 495 +3
Total Volume and Open Interest 79,483 305,174 +838
Class III Milk(CME)
May19 190516 16.30 16.33 16.28 16.28 +0.01 187 3,434 -35
Jun19 190516 16.32 16.35 16.20 16.23 -0.01 163 4,474 -7
Jul19 190516 16.47 16.51 16.39 16.43 +0.02 104 3,062 -7
Aug19 190516 16.84 16.85 16.75 16.78 +0.04 56 1,953 +14
Sep19 190516 16.96 17.01 16.93 16.94 unch 13 2,322 +5
Oct19 190516 16.95 16.99 16.92 16.92 +0.02 18 1,749 -7
Nov19 190516 16.79 16.80 16.79 16.79 +0.06 12 1,682 -4
Dec19 190516 16.51 16.54 16.51 16.54 +0.06 11 1,506 +2
Jan20 190516 16.31 16.31 16.26 16.26 +0.04 62 409 +45
Feb20 190516 16.21 16.26 16.21 16.21 +0.03 37 327 +26
Mar20 190516 16.20 16.22 16.20 16.20 +0.02 32 358 +29
Apr20 190516 16.35 16.35 16.25 16.25 +0.04 7 222 +0
May20 190516 16.34 16.34 16.34 16.34 unch 7 256 +0
Total Volume and Open Interest 758 22,278 +100
Cocoa(ICE)
May19 190515 2338 2338 2338 2338 +28      
Jul19 190516 2321 2379 2303 2372 +51 17,138 92,981 -474
Sep19 190516 2312 2371 2298 2364 +52 10,596 48,657 +194
Dec19 190516 2315 2371 2304 2365 +49 5,789 47,775 -581
Mar20 190516 2314 2369 2314 2363 +46 1,264 30,705 +25
May20 190516 2343 2375 2342 2369 +44 453 12,651 +186
Jul20 190516 2369 2383 2369 2377 +42 179 4,199 +98
Total Volume and Open Interest 35,561 245,452 -447
Coffee "C"(ICE)
May19 190516 89.70 90.00 89.70 90.00 +0.10 0 470 +0
Jul19 190516 90.90 92.55 90.35 91.65 +0.35 24,345 159,952 -2,228
Sep19 190516 93.15 94.80 92.65 93.90 +0.35 12,351 66,120 +871
Dec19 190516 96.60 98.25 96.20 97.40 +0.40 5,897 53,678 +200
Mar20 190516 100.20 101.70 99.70 100.85 +0.35 2,001 24,450 -177
May20 190516 102.50 104.00 101.95 103.15 +0.45 707 17,048 +51
Total Volume and Open Interest 47,518 342,000 -977
Orange Juice(ICE)
Jul19 190516 106.75 107.50 102.25 102.50 -4.40 1,323 16,511 -378
Sep19 190516 110.35 110.60 106.15 106.20 -3.90 111 2,082 -12
Nov19 190516 112.80 113.15 109.30 109.30 -3.50 24 1,492 -5
Jan20 190516 116.00 116.00 112.80 112.80 -3.05 4 513 -1
Mar20 190516 116.00 116.00 116.00 116.00 -2.85 6 323 +2
May20 190516 118.85 118.85 118.85 118.85 -3.10 5 337 +2
Total Volume and Open Interest 1,477 21,535 -392
Sugar #11(ICE)
Jul19 190516 11.81 11.88 11.70 11.78 -0.07 52,606 448,814 -1,837
Oct19 190516 12.22 12.22 12.06 12.14 -0.05 21,046 262,742 +1,928
Mar20 190516 13.15 13.21 13.06 13.15 -0.02 8,731 170,375 +1,220
May20 190516 13.35 13.35 13.20 13.29 -0.02 2,534 39,707 +330
Jul20 190516 13.41 13.45 13.33 13.43 -0.02 1,868 32,265 +247
Oct20 190516 13.61 13.65 13.57 13.63 -0.02 464 30,981 -8
Mar21 190516 14.17 14.17 14.10 14.14 -0.03 185 15,677 +6
May21 190516 14.16 14.16 14.16 14.16 -0.02 84 2,101 +14
Total Volume and Open Interest 87,647 1,006,144 +2,025
London Cocoa(LCE)
May19 190515 1681 1736 1681 1727 -41 1,527 2,300 -1,094
Jul19 190516 1697 1745 1690 1743 +46 12,534 78,661 +1,326
Sep19 190516 1691 1734 1686 1733 +41 9,102 40,477 -659
Dec19 190516 1695 1733 1691 1732 +37 5,448 62,911 -527
Mar20 190516 1696 1728 1693 1728 +33 2,463 45,625 -210
May20 190516 1698 1726 1694 1726 +30 1,102 19,362 -373
Jul20 190516 1702 1729 1702 1729 +28 959 13,062 +330
Total Volume and Open Interest 33,527 278,442 -390
London Sugar(LCE)
Aug19 190516 326.10 327.20 323.90 325.60 -1.00 5,322 54,167 -818
Oct19 190516 330.10 331.70 328.50 329.90 -1.10 2,400 23,223 +845
Dec19 190516 339.10 340.90 337.80 339.40 -0.70 409 13,391 +104
Mar20 190516 348.80 349.80 347.40 349.00 -0.60 105 8,209 +52
May20 190516 357.70 358.30 356.10 357.60 -0.60 55 1,931 +14
Total Volume and Open Interest 8,351 102,904 +245
Cotton(ICE)
Jul19 190516 66.33 67.17 66.33 66.80 +0.45 28,629 101,228 -2,217
Oct19 190516 68.09 68.09 67.40 67.70 +0.01 16 44 +3
Dec19 190516 66.94 67.53 66.88 67.09 +0.20 18,050 89,793 -2,352
Mar20 190516 68.28 68.47 68.02 68.15 +0.33 2,633 12,965 -268
May20 190516 69.04 69.27 68.91 68.96 +0.35 457 1,155 -34
Jul20 190516 69.74 69.87 69.53 69.55 +0.31 546 2,807 +56
Total Volume and Open Interest 50,842 214,702 -4,631
Lumber(CME)
Jul19 190516 328.5 330.3 324.0 328.1 +1.9 520 2,742 -14
Sep19 190516 332.1 334.5 329.1 331.8 +1.3 75 892 +12
Nov19 190516 334.0 334.0 334.0 334.0 +1.7 0 38 +0
Jan20 190516 336.5 336.5 336.5 336.5 +1.7 0 3 +0
Total Volume and Open Interest 634 3,720 -39
Crude Oil(NYM)
Jun19 190516 62.12 63.48 62.08 62.87 +0.85 751,668 203,905 -25,620
Jul19 190516 62.33 63.69 62.31 63.06 +0.82 192,364 362,105 +19,370
Aug19 190516 62.42 63.80 62.42 63.17 +0.78 69,035 173,246 +2,297
Sep19 190516 62.59 63.81 62.57 63.19 +0.74 57,256 192,904 +2,805
Oct19 190516 62.87 63.70 62.60 63.10 +0.69 35,541 123,532 -382
Nov19 190516 62.70 63.55 62.51 62.94 +0.66 19,990 101,765 -2,711
Dec19 190516 62.20 63.33 62.20 62.72 +0.64 66,465 237,599 +4,589
Jan20 190516 62.12 63.01 62.07 62.43 +0.61 11,176 63,855 +11
Feb20 190516 61.87 62.66 61.87 62.10 +0.59 6,396 42,431 +669
Mar20 190516 61.40 62.29 61.40 61.71 +0.55 4,686 45,494 +365
Apr20 190516 61.50 61.88 61.31 61.31 +0.52 1,519 30,944 -160
May20 190516 60.67 61.44 60.65 60.90 +0.49 2,217 31,146 +837
Jun20 190516 60.31 61.10 60.24 60.51 +0.45 18,945 107,526 -468
Jul20 190516 60.10 60.61 60.10 60.10 +0.43 1,235 30,542 +176
Aug20 190516 59.72 60.15 59.72 59.72 +0.41 450 17,430 +45
Sep20 190516 59.77 59.81 59.35 59.35 +0.39 1,057 32,295 +158
Total Volume and Open Interest 1,267,153 2,153,657 +5,733
e-miNY Crude Oil(NYM)
Jun19 190516 62.075 63.475 62.075 62.875 +0.850 20,367 1,498 -89
Jul19 190516 62.350 63.700 62.350 63.050 +0.800 923 513 +43
Aug19 190516 62.550 63.750 62.550 63.175 +0.775 74 329 +33
Sep19 190516 62.750 63.800 62.750 63.200 +0.750 9 398 +0
Oct19 190516 63.525 63.525 63.100 63.100 +0.700 0 278 +0
Nov19 190516 63.075 63.200 62.950 62.950 +0.675 17 54 +9
Dec19 190516 62.175 63.250 62.175 62.725 +0.650 20 170 +6
Jan20 190516 63.000 63.000 62.425 62.425 +0.600 0 68 +0
Feb20 190516 62.100 62.100 62.100 62.100 +0.600 0 13 +0
Mar20 190516 61.700 61.700 61.700 61.700 +0.550 2 45 +0
Total Volume and Open Interest 21,412 3,434 +2
NY Harbor ULSD(NYM)
Jun19 190516 209.18 213.77 209.01 212.32 +3.69 55,704 79,501 -1,427
Jul19 190516 209.17 213.81 209.17 212.36 +3.57 29,883 90,714 +3,508
Aug19 190516 209.55 213.98 209.55 212.57 +3.48 14,252 40,507 +1,773
Sep19 190516 210.61 214.41 210.23 213.05 +3.38 12,199 30,924 +310
Oct19 190516 211.56 214.85 211.06 213.51 +3.22 6,527 30,105 +1,257
Nov19 190516 211.37 215.12 211.37 213.74 +2.98 2,196 18,251 -282
Dec19 190516 212.37 215.29 211.57 213.75 +2.70 10,803 39,763 +1,905
Jan20 190516 211.74 215.23 211.74 213.63 +2.50 1,518 15,575 +114
Feb20 190516 212.83 214.35 212.42 212.80 +2.30 735 10,103 +67
Mar20 190516 210.63 212.99 210.16 211.33 +2.11 529 7,049 -2
Apr20 190516 209.56 210.75 209.37 209.37 +1.97 311 3,734 -1
May20 190516 208.34 208.49 208.03 208.03 +1.85 202 2,430 -10
Jun20 190516 207.47 208.70 206.92 207.07 +1.77 1,354 17,145 +238
Jul20 190516 206.55 206.55 206.55 206.55 +1.71 76 1,112 +19
Total Volume and Open Interest 138,731 405,071 +7,478
RBOB Gasoline(NYM)
Jun19 190516 201.59 206.86 201.50 206.18 +4.91 64,217 98,036 -3,308
Jul19 190516 198.52 203.47 198.46 202.80 +4.58 57,445 116,243 +956
Aug19 190516 195.90 199.86 195.49 198.99 +3.88 30,005 56,834 +3,305
Sep19 190516 192.68 196.26 192.28 195.25 +3.32 14,609 46,546 -255
Oct19 190516 178.60 181.60 178.14 180.20 +2.56 7,179 33,620 +804
Nov19 190516 174.81 177.74 174.81 176.37 +2.31 3,744 17,199 +538
Dec19 190516 171.93 175.00 171.84 173.51 +2.15 3,518 24,478 +304
Jan20 190516 172.53 173.76 172.25 172.28 +1.98 1,067 12,608 +77
Feb20 190516 172.63 173.97 172.45 172.45 +1.87 410 4,663 +152
Mar20 190516 173.89 175.02 173.70 173.70 +1.83 148 3,969 +27
Total Volume and Open Interest 182,611 423,356 +2,675
e-miNY RBOB Gasoline(NYM)
Jun19 190516 206.20 206.20 206.18 206.18 +4.91 0 1 +0
Jul19 190516 202.80 202.80 202.80 202.80 +4.58      
Aug19 190516 198.99 198.99 198.99 198.99 +3.88      
Sep19 190516 195.25 195.25 195.25 195.25 +3.32      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun19 190516 2.604 2.647 2.586 2.639 +0.038 92,883 169,496 -10,458
Jul19 190516 2.637 2.678 2.621 2.674 +0.040 68,266 288,955 +6,683
Aug19 190516 2.653 2.692 2.639 2.689 +0.038 23,165 77,858 +44
Sep19 190516 2.648 2.686 2.634 2.684 +0.038 22,681 164,411 -665
Oct19 190516 2.678 2.716 2.662 2.714 +0.037 20,737 117,699 +1,539
Nov19 190516 2.786 2.788 2.736 2.786 +0.037 11,863 78,561 -929
Dec19 190516 2.924 2.954 2.906 2.953 +0.036 6,988 96,328 +1,500
Jan20 190516 3.014 3.045 2.998 3.044 +0.038 7,782 64,482 +1,746
Feb20 190516 2.974 3.004 2.959 3.003 +0.036 1,744 22,446 +486
Mar20 190516 2.848 2.884 2.836 2.881 +0.034 4,151 35,077 +342
Apr20 190516 2.600 2.623 2.593 2.622 +0.023 3,840 42,999 -635
May20 190516 2.568 2.586 2.562 2.585 +0.021 1,757 26,956 +757
Jun20 190516 2.601 2.617 2.601 2.616 +0.019 294 14,212 +15
Jul20 190516 2.640 2.651 2.631 2.650 +0.018 2,663 15,456 +2,529
Aug20 190516 2.645 2.665 2.645 2.660 +0.019 198 10,797 -2
Sep20 190516 2.636 2.649 2.634 2.646 +0.020 115 10,418 +30
Total Volume and Open Interest 270,406 1,314,279 +3,249
Brent Crude Oil(ICE)
Jul19 190516 72.05 73.36 71.82 72.62 +0.85 299,769 378,560 -14,318
Aug19 190516 71.16 72.41 70.97 71.70 +0.80 182,910 267,661 +4,403
Sep19 190516 70.43 71.60 70.24 70.89 +0.73 96,135 253,021 +2,800
Oct19 190516 69.71 70.96 69.64 70.25 +0.70 49,679 138,753 +1,153
Nov19 190516 69.29 70.45 69.18 69.75 +0.67 37,770 154,825 +2,180
Dec19 190516 68.86 69.99 68.76 69.31 +0.66 105,312 282,815 -1,529
Jan20 190516 68.53 69.55 68.37 68.89 +0.63 12,371 65,991 +430
Feb20 190516 68.16 69.13 68.02 68.50 +0.60 6,734 51,277 +207
Mar20 190516 67.81 68.77 67.72 68.15 +0.58 8,202 46,155 +652
Apr20 190516 67.82 67.82 67.82 67.82 +0.57 1,234 29,634 +127
May20 190516 67.48 67.48 67.48 67.48 +0.54 1,453 28,491 +97
Jun20 190516 66.89 67.72 66.74 67.12 +0.51 23,083 113,835 -197
Jul20 190516 66.81 66.81 66.81 66.81 +0.48 2,070 21,336 +561
Aug20 190516 66.47 66.47 66.47 66.47 +0.46 1,066 20,471 +141
Total Volume and Open Interest 861,954 2,259,274 -61
Gas Oil(ICE)
Jun19 190516 650.50 666.75 649.75 665.25 +14.75 122,053 156,256 -1,978
Jul19 190516 646.00 661.00 645.25 659.50 +13.50 101,736 154,281 +580
Aug19 190516 645.50 658.75 645.25 657.50 +11.50 60,820 86,290 +1,816
Sep19 190516 647.50 659.00 646.75 658.00 +10.75 34,436 86,229 +3,313
Oct19 190516 649.25 660.25 648.50 659.25 +10.25 21,424 73,143 -91
Nov19 190516 647.00 657.25 646.25 656.25 +9.50 8,803 38,584 +1,008
Dec19 190516 644.00 653.75 642.75 652.75 +9.25 32,439 113,930 -81
Jan20 190516 641.75 651.00 641.00 650.25 +8.75 2,613 32,903 +367
Feb20 190516 639.75 648.50 639.00 647.75 +8.50 885 25,884 +165
Mar20 190516 637.75 646.00 637.25 645.25 +8.00 1,280 25,514 -360
Total Volume and Open Interest 398,163 963,233 +4,760
Ethanol(CBOT)
Jun19 190516 1.329 1.355 1.329 1.342 +0.013 247 1,132 -6
Jul19 190516 1.344 1.360 1.341 1.352 +0.016 116 554 +14
Aug19 190516 1.364 1.370 1.364 1.364 +0.016 2 53 -1
Sep19 190516 1.365 1.365 1.365 1.365 +0.016 0 18 +0
Oct19 190516 1.363 1.363 1.363 1.363 +0.016 0 7 +0
Nov19 190516 1.363 1.363 1.363 1.363 +0.016      
Dec19 190516 1.389 1.389 1.389 1.389 +0.016 0 20 +0
Jan20 190516 1.389 1.389 1.389 1.389 +0.016      
Total Volume and Open Interest 365 1,784 +7
WTI Crude Oil(ICE)
Jun19 190516 62.23 63.48 62.18 62.87 +0.85 53,937 64,549 -43
Jul19 190516 62.41 63.69 62.41 63.06 +0.82 64,578 80,756 +3,044
Aug19 190516 62.65 63.80 62.56 63.17 +0.78 46,282 56,140 +5,847
Sep19 190516 62.92 63.80 62.67 63.19 +0.74 30,216 58,925 +1,756
Oct19 190516 62.83 63.70 62.64 63.10 +0.69 15,756 32,980 +207
Nov19 190516 62.70 63.49 62.52 62.94 +0.66 6,766 21,406 +94
Dec19 190516 62.39 63.30 62.36 62.72 +0.64 19,655 103,764 -63
Jan20 190516 62.25 63.00 62.11 62.43 +0.61 1,377 9,279 -7
Feb20 190516 62.27 62.52 62.10 62.10 +0.59 435 9,264 +43
Mar20 190516 61.71 61.71 61.71 61.71 +0.55 469 13,086 +77
Apr20 190516 61.31 61.31 61.31 61.31 +0.52 476 5,207 +228
May20 190516 60.90 60.90 60.90 60.90 +0.49 235 3,872 +121
Jun20 190516 60.70 60.70 60.51 60.51 +0.45 4,325 47,219 +1,390
Jul20 190516 60.10 60.10 60.10 60.10 +0.43 111 4,628 +16
Aug20 190516 59.72 59.72 59.72 59.72 +0.41 32 4,801 +11
Sep20 190516 59.35 59.35 59.35 59.35 +0.39 60 6,613 +6
Total Volume and Open Interest 249,556 637,433 +12,950
US Dollar Index(ICE)
Jun19 190516 97.355 97.715 97.265 97.677 +0.302 9,001 46,062 +473
Sep19 190516 96.845 97.143 96.760 97.143 +0.298 70 1,449 +11
Dec19 190516 96.575 96.652 96.550 96.652 +0.297 0 504 +0
Total Volume and Open Interest 9,071 48,083 +484
Australian Dollar(CME)
Jun19 190516 69.34 69.50 68.91 68.97 -0.36 85,875 162,635 -765
Sep19 190516 69.49 69.57 69.10 69.13 -0.35 597 1,877 -90
Dec19 190516 69.60 69.65 69.30 69.30 -0.33 8 328 +0
Total Volume and Open Interest 87,378 165,582 -869
British Pound(CME)
Jun19 190516 128.64 129.44 128.07 128.11 -0.53 83,917 154,695 +2,523
Sep19 190516 129.23 129.96 128.64 128.68 -0.53 51 1,153 -6
Dec19 190516 129.58 129.92 129.19 129.19 -0.53 157 513 +99
Total Volume and Open Interest 85,256 156,893 +2,533
Canadian Dollar(CME)
Jun19 190516 74.47 74.68 74.30 74.34 -0.14 55,980 139,729 -117
Sep19 190516 74.76 74.82 74.46 74.49 -0.14 578 4,745 +42
Dec19 190516 74.74 74.95 74.60 74.62 -0.13 6 2,462 +3
Mar20 190516 74.85 75.04 74.70 74.74 -0.12 28 485 +15
Total Volume and Open Interest 57,814 147,913 -225
Japanese Yen(CME)
Jun19 190516 91.47 91.85 91.14 91.24 -0.28 126,666 177,487 -6,094
Sep19 190516 92.14 92.50 91.79 91.90 -0.28 75 1,020 +14
Dec19 190516 92.58 92.58 92.51 92.54 -0.27 12 324 +2
Total Volume and Open Interest 127,971 180,573 -5,745
Swiss Franc(CME)
Jun19 190516 99.46 99.76 99.22 99.27 -0.12 22,294 93,636 -1,459
Sep19 190516 100.28 100.39 100.08 100.12 -0.12 7 103 +1
Dec19 190516 101.60 101.60 100.95 100.95 -0.12 0 27 +0
Total Volume and Open Interest 22,301 93,782 -1,458
EuroFX(CME)
Jun19 190516 112.34 112.52 111.94 111.98 -0.37 161,357 486,215 -3,573
Sep19 190516 113.19 113.36 112.80 112.83 -0.36 1,721 13,622 -31
Dec19 190516 114.02 114.06 113.61 113.65 -0.36 67 2,665 +3
Total Volume and Open Interest 164,939 504,460 -3,482
Mexican Peso(CME)
Jun19 190516 522.63 524.25 520.00 521.00 -1.25 44,344 265,007 +181
Jul19 190516 518.50 518.50 518.50 518.50 -1.38      
Total Volume and Open Interest 44,404 265,513 +182
Brazilian Real(CME)
Jun19 190516 250.25 250.50 246.20 247.05 -3.20 2,832 39,782 +217
Jul19 190516 248.60 249.80 246.50 246.50 -3.15 512 3,059 +303
Aug19 190516 246.50 246.50 245.95 245.95 -3.20      
Sep19 190516 245.35 245.35 245.35 245.35 -3.15 0 8 +0
Total Volume and Open Interest 3,344 42,849 +520
30-Year T-Bonds(CBOT)
Jun19 190516 149~290 150~100 149~110 149~140 -0~140 224,206 974,799 -4,944
Sep19 190516 149~110 149~200 148~240 148~260 -0~140 3,922 28,703 +3,229
Dec19 190516 148~010 148~010 148~010 148~010 -0~140 0 2 +0
Total Volume and Open Interest 228,128 1,003,504 -1,715
10-Year T-Notes(CBOT)
Jun19 190516 124~220 124~270 124~100 124~135 -0~080 1,302,395 4,035,339 +386
Sep19 190516 124~305 125~040 124~190 124~225 -0~080 35,486 129,428 +4,734
Dec19 190516 124~225 124~225 124~225 124~225 -0~080 0 1 +0
Total Volume and Open Interest 1,337,881 4,164,768 +5,120
5-Year T-Notes(CBOT)
Jun19 190516 116~064 116~090 115~302 116~004 -0~052 852,383 4,512,502 -34,991
Sep19 190516 116~122 116~140 116~030 116~052 -0~054 83,106 399,336 +54,466
Dec19 190516 116~052 116~052 116~052 116~052 -0~054      
Total Volume and Open Interest 935,489 4,911,838 +19,475
2 Year T-Notes(CBOT)
Jun19 190516 106~217 106~225 106~183 106~186 -0~024 584,304 3,745,496 -45,217
Sep19 190516 106~294 106~301 106~255 106~257 -0~027 98,206 611,105 +40,498
Dec19 190516 106~257 106~257 106~257 106~257 -0~027      
Total Volume and Open Interest 682,510 4,356,601 -4,719
Eurodollars(CME)
Jun19 190516 97.495 97.507 97.485 97.485 -0.012 256,687 1,237,591 +30,796
Sep19 190516 97.620 97.645 97.595 97.600 -0.020 346,715 1,413,106 -11,384
Dec19 190516 97.685 97.710 97.635 97.645 -0.035 435,741 1,621,250 -11,674
Mar20 190516 97.830 97.870 97.775 97.785 -0.045 484,524 1,148,459 -57,533
Jun20 190516 97.935 97.975 97.865 97.880 -0.050 355,551 1,079,740 -20,031
Sep20 190516 98.005 98.045 97.925 97.945 -0.050 294,809 981,108 -11,702
Dec20 190516 98.010 98.050 97.930 97.950 -0.050 286,858 1,155,364 -25,113
Mar21 190516 98.035 98.075 97.960 97.980 -0.050 194,882 729,279 +10,326
Jun21 190516 98.020 98.055 97.950 97.970 -0.045 119,726 644,266 -1,027
Sep21 190516 98.005 98.045 97.940 97.965 -0.040 110,592 501,213 -841
Dec21 190516 97.980 98.010 97.915 97.940 -0.035 93,479 551,295 +2,261
Mar22 190516 97.960 97.990 97.895 97.925 -0.030 77,235 424,653 +3,664
Jun22 190516 97.925 97.945 97.865 97.890 -0.035 40,140 275,928 +3,567
Sep22 190516 97.900 97.915 97.835 97.860 -0.035 41,577 208,343 -2,292
Dec22 190516 97.860 97.880 97.805 97.830 -0.030 28,992 184,281 -819
Mar23 190516 97.830 97.855 97.775 97.800 -0.030 27,138 105,481 +909
Jun23 190516 97.795 97.815 97.745 97.765 -0.030 18,947 82,639 +1,427
Sep23 190516 97.760 97.780 97.705 97.730 -0.030 18,145 88,136 +1,327
Total Volume and Open Interest 3,308,346 12,762,276 -83,667
Ultra T-Bond(CBOT)
Jun19 190516 167~30 168~18 167~06 167~11 -0~17 132,399 1,167,551 -5,630
Sep19 190516 169~02 169~06 167~28 168~00 -0~18 24,181 88,931 +17,846
Dec19 190516 168~12 168~12 168~12 168~12 -0~18      
Total Volume and Open Interest 156,580 1,256,482 +12,216
Ultra 10-Yr T-Note(CBOT)
Jun19 190516 133~080 133~150 132~255 132~285 -0~095 190,265 759,927 +2,778
Sep19 190516 133~295 134~040 133~140 133~170 -0~100 2,564 6,038 +2,507
Dec19 190516 133~170 133~170 133~170 133~170 -0~100      
Total Volume and Open Interest 192,829 765,965 +5,285
30 Day Federal Funds(CBOT)
May19 190516 97.613 97.613 97.607 97.607 -0.003 29,615 264,007 +3,459
Jun19 190516 97.630 97.635 97.620 97.620 -0.010 5,714 180,819 +1,204
Jul19 190516 97.655 97.655 97.640 97.640 -0.010 44,467 318,672 +2,402
Aug19 190516 97.700 97.705 97.680 97.680 -0.015 36,137 258,362 +1,057
Sep19 190516 97.730 97.740 97.710 97.715 -0.015 11,789 88,761 +1,360
Oct19 190516 97.790 97.800 97.765 97.765 -0.020 64,296 248,646 -733
Total Volume and Open Interest 355,360 2,126,418 +8,571
Japanese Govt Bonds(SGX)
Jun19 190516 152.81 152.87 152.79 152.85 +0.05 594 17,123 +0
Sep19 190516 152.84 152.84 152.84 152.84 +0.05      
Dec19 190516 152.84 152.84 152.84 152.84 +0.05      
Total Volume and Open Interest 594 17,123 +0
Euro-Buxl(EUREX)
Jun19 190516 193.88 194.60 193.04 193.40 -0.20 50,482 252,061 +2,551
Sep19 190516 191.82 191.90 191.82 191.90 -0.20 9,738 18,920 +5,086
Dec19 190516 190.90 190.90 190.90 190.90 -0.20      
Total Volume and Open Interest 60,220 270,981 +7,637
Euro-Bund(EUREX)
Jun19 190516 167.06 167.27 166.78 166.95 +0.01 583,821 1,929,915 +108,052
Sep19 190516 169.37 169.56 169.05 169.22 +0.01 6,446 98,583 +11,311
Dec19 190516 166.35 166.50 166.35 166.50 +0.01 0 2 +0
Total Volume and Open Interest 590,267 2,028,500 +119,363
Euro-Bobl(EUREX)
Jun19 190516 133.56 133.62 133.44 133.51 -0.01 332,551 1,444,065 +49,395
Sep19 190516 133.48 133.48 133.45 133.45 -0.01 1,620 32,145 +14,697
Dec19 190516 133.71 133.71 133.71 133.71 -0.01      
Total Volume and Open Interest 334,171 1,476,210 +64,092
Euro-Schatz(EUREX)
Jun19 190516 112.07 112.07 112.04 112.05 -0.01 284,981 1,887,271 +101,920
Sep19 190516 112.04 112.06 112.04 112.04 -0.01 4,081 29,217 +1,640
Dec19 190516 111.15 111.15 111.15 111.15 -0.01      
Total Volume and Open Interest 289,062 1,916,488 +103,560
3-Mth Euribor(EUREX)
Jun19 190516 100.315 100.315 100.315 100.315 unch 0 1,893 +0
Sep19 190516 100.330 100.330 100.330 100.330 +0.005 0 1,945 +0
Dec19 190516 100.345 100.345 100.345 100.345 +0.005 0 1,698 +0
Total Volume and Open Interest 48 9,290 +1
Long Gilt(LIFFE)
Jun19 190516 128~26 129~01 128~16 128~20 +0~01 228,813 646,237 +963
Sep19 190516 127~31 128~02 127~21 127~21 +0~01 9 3,973 +8
Total Volume and Open Interest 228,822 650,210 +971
3-Mth Short Sterling(LIFFE)
Jun19 190516 99.18 99.19 99.18 99.18 unch 25,989 498,293 +1,520
Sep19 190516 99.17 99.18 99.15 99.16 unch 34,904 626,039 -7,088
Dec19 190516 99.13 99.14 99.11 99.13 +0.00 48,217 728,705 -3,254
Mar20 190516 99.12 99.14 99.11 99.12 +0.01 47,515 417,001 +2,473
Jun20 190516 99.11 99.13 99.08 99.10 +0.01 49,686 420,426 +1,739
Sep20 190516 99.07 99.09 99.05 99.06 +0.00 47,121 339,987 -4,183
Total Volume and Open Interest 596,516 3,980,487 +16,619
3-Mth Euribor(LIFFE)
Jun19 190516 100.315 100.320 100.315 100.315 unch 101,131 541,939 +18,832
Sep19 190516 100.325 100.335 100.325 100.330 +0.005 131,178 625,092 -5,430
Dec19 190516 100.340 100.345 100.335 100.340 unch 91,093 666,341 -4,481
Total Volume and Open Interest 1,129,751 4,729,937 +6,363
3-Mth Aus T-Bills(SFE)
Jun19 190516 98.45 98.50 98.44 98.50 +0.05 26,982 175,886 +1,449
Sep19 190516 98.64 98.70 98.63 98.69 +0.05 20,041 321,856 +2,325
Dec19 190516 98.70 98.76 98.70 98.75 +0.05 32,861 322,808 +4,845
Mar20 190516 98.74 98.80 98.74 98.79 +0.05 23,329 252,482 +1,910
Jun20 190516 98.75 98.81 98.75 98.80 +0.04 5,601 181,558 +1,118
Sep20 190516 98.75 98.81 98.75 98.79 +0.04 6,636 123,990 +662
Dec20 190516 98.74 98.80 98.74 98.78 +0.04 3,100 81,854 -452
Mar21 190516 98.72 98.78 98.72 98.76 +0.04 1,436 44,235 +0
Jun21 190516 98.71 98.73 98.70 98.73 +0.04 4 5,041 +0
Sep21 190516 98.67 98.69 98.67 98.69 +0.04 0 1,699 +0
Total Volume and Open Interest 119,990 1,514,172 +11,857
10-Year Aus T-Bonds(SFE)
Jun19 190516 98.30 98.36 98.30 98.35 +0.05 173,826 1,297,799 -4,162
Sep19 190516 98.36 98.36 98.36 98.36 +0.06 0 401 +0
Total Volume and Open Interest 173,826 1,298,200 -4,162
3-Year Aus T-Bonds(SFE)
Jun19 190516 98.78 98.85 98.78 98.82 +0.05 166,855 1,364,447 +4,315
Sep19 190516 98.89 98.89 98.89 98.89 +0.05 1 3,202 +1
Total Volume and Open Interest 166,856 1,367,649 +4,316
Gold(CMX)
Jun19 190516 1297.7 1299.3 1284.2 1286.2 -11.6 222,050 280,827 -9,385
Aug19 190516 1303.2 1305.1 1289.9 1292.0 -11.7 16,553 154,046 +4,747
Oct19 190516 1309.0 1309.4 1296.8 1297.7 -11.7 952 4,585 +182
Dec19 190516 1314.5 1316.2 1301.9 1303.5 -11.6 5,460 51,190 +1,693
Feb20 190516 1317.9 1321.6 1307.8 1309.3 -11.3 293 14,009 +153
Apr20 190516 1325.3 1326.4 1314.5 1314.5 -11.1 166 7,943 +20
Jun20 190516 1326.8 1326.8 1318.4 1319.6 -11.1 196 3,327 +153
Aug20 190516 1330.0 1330.0 1324.6 1324.6 -11.3 2 98 +2
Oct20 190516 1329.4 1329.4 1329.4 1329.4 -11.3 1 29 +1
Dec20 190516 1333.1 1333.1 1333.1 1333.1 -11.4 0 1,299 +0
Feb21 190516 1337.7 1337.7 1337.7 1337.7 -11.4      
Total Volume and Open Interest 245,770 517,995 -2,490
Silver(CMX)
May19 190516 1475.5 1475.5 1444.0 1447.9 -27.3 1 295 -12
Jul19 190516 1479.0 1482.5 1451.5 1453.9 -27.3 47,640 153,947 -1,432
Sep19 190516 1486.0 1490.0 1459.5 1461.5 -27.4 2,223 18,762 -229
Dec19 190516 1499.0 1500.5 1471.0 1472.4 -27.3 2,504 22,994 +1,065
Mar20 190516 1511.5 1511.5 1482.5 1483.6 -27.2 1,236 4,125 +511
May20 190516 1491.1 1491.1 1490.5 1491.1 -27.2 15 1,714 +3
Jul20 190516 1499.0 1499.0 1499.0 1499.0 -27.2 2 677 +0
Total Volume and Open Interest 53,728 203,788 -102
Platinum(NYMEX)
Jul19 190516 848.8 852.2 833.0 833.6 -14.1 14,414 67,369 -180
Oct19 190516 854.1 856.9 838.5 838.9 -14.2 301 7,381 +137
Jan20 190516 851.9 851.9 844.4 844.4 -14.4 18 546 -3
Apr20 190516 863.3 863.3 849.5 849.5 -13.8 1 19 +1
Total Volume and Open Interest 14,734 75,331 -54
Palladium(NYMEX)
Jun19 190516 1336.70 1339.00 1320.00 1324.70 -8.20 2,537 12,885 -84
Sep19 190516 1333.30 1334.80 1318.00 1321.60 -7.40 408 6,460 +172
Dec19 190516 1318.20 1325.00 1310.20 1316.10 -7.40 11 1,487 +0
Total Volume and Open Interest 2,956 20,834 +88
Copper(CMX)
May19 190516 275.80 278.40 275.40 275.85 +0.50 544 2,080 -186
Jul19 190516 274.65 277.75 273.80 274.80 +0.50 62,617 138,813 +876
Sep19 190516 274.65 277.90 274.00 275.05 +0.70 10,541 47,179 +2,230
Dec19 190516 275.00 278.60 274.65 275.75 +0.80 5,807 34,868 +29
Mar20 190516 275.40 279.15 275.25 276.50 +0.90 1,916 16,918 +188
Total Volume and Open Interest 82,148 256,800 +3,265
E-mini DJIA Index(CBOT)
Jun19 190516 25670 25955 25554 25867 +193 250,534 80,008 -2,553
Sep19 190516 25670 25948 25564 25872 +195 854 760 +78
Dec19 190516 25769 25941 25580 25878 +193 10 120 +2
Mar20 190516 25922 25922 25694 25922 +192 0 1 +0
Total Volume and Open Interest 251,398 80,889 -2,473
S & P 500(CME)
Jun19 190516 2853.00 2893.50 2820.60 2878.60 +23.60 1,941 39,472 -381
Sep19 190516 2883.30 2883.30 2883.30 2883.30 +23.80 0 1 +0
Dec19 190516 2886.80 2886.80 2886.80 2886.80 +24.20 0 5 +0
Mar20 190516 2891.50 2891.50 2891.50 2891.50 +24.20      
Total Volume and Open Interest 1,941 39,478 -381
S & P 500 E-Mini(CME)
Jun19 190516 2853.50 2894.00 2815.00 2878.50 +23.50 1,797,995 2,582,391 -21,250
Sep19 190516 2858.50 2898.50 2819.50 2883.25 +23.75 5,245 62,438 +2,307
Dec19 190516 2859.50 2901.50 2824.75 2886.75 +24.25 1,218 11,698 +223
Mar20 190516 2890.75 2901.50 2858.25 2891.50 +24.25 2 3,794 +1
Total Volume and Open Interest 1,804,460 2,660,327 -18,719
NASDAQ 100 E-Mini(CME)
Jun19 190516 7524.25 7641.00 7353.75 7600.25 +71.00 547,769 214,860 -1,987
Sep19 190516 7551.75 7666.75 7380.00 7627.75 +71.25 961 1,534 +161
Dec19 190516 7533.50 7684.00 7444.25 7650.50 +71.25 6 53 +2
Total Volume and Open Interest 548,736 216,460 -1,824
S&P Midcap 400(CME) e-Mini
Jun19 190516 1902.20 1924.70 1879.00 1913.10 +12.00 14,741 65,660 +359
Sep19 190516 1913.00 1926.80 1898.30 1918.00 +12.00 0 111 +0
Dec19 190516 1919.80 1922.00 1919.80 1919.80 +10.90      
Total Volume and Open Interest 14,741 65,771 +359
Volatility Index(CBOE)
May19 190516 16.95 17.45 15.55 15.73 -1.20 111,437 79,847 -19,310
Jun19 190516 17.40 17.75 16.60 16.77 -0.61 110,577 171,453 -3,910
Jul19 190516 17.48 17.72 16.90 17.13 -0.35 34,316 37,371 -920
Aug19 190516 17.42 17.65 16.96 17.23 -0.20 16,290 24,597 -1,412
Total Volume and Open Interest 287,096 371,551 -24,856
S & P 600(CME)
Jun19 190516 949.50 949.50 949.50 949.50 +3.20      
Sep19 190516 950.10 950.10 950.10 950.10 +3.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190516 1550.00 1570.40 1529.30 1559.90 +8.40 140,584 424,340 -6,543
Sep19 190516 1550.50 1573.40 1534.00 1563.60 +8.40 43 482 -11
Dec19 190516 1566.30 1566.30 1566.30 1566.30 +7.50 0 2 +0
Total Volume and Open Interest 140,627 424,824 -6,554
Nikkei 225(CME)
Jun19 190516 21195 21355 20890 21265 +95 11,790 24,795 -620
Sep19 190516 20975 21305 20910 21245 +95 15 28 +4
Total Volume and Open Interest 11,805 24,823 -616
Nikkei 225(SGX)
Jun19 190516 21170 21195 20875 21050 -135 124,202 169,414 -2,083
Sep19 190516 20880 21005 20880 21005 -135 209 327 +170
Dec19 190516 20850 20850 20850 20850 -135 0 4,625 +0
Total Volume and Open Interest 125,031 188,971 -1,301
Nikkei 225 Mini(JPX)
Jun19 190516 21100 21180 20875 21050 -110 1,415,897 516,236 +9,319
Sep19 190516 21040 21115 20815 20980 -130 41,768 19,224 +2,885
Dec19 190516 20880 20940 20650 20820 -110 1,180 3,199 +328
Total Volume and Open Interest 1,485,260 546,852 +13,721
Nikkei 225(JPX)
Jun19 190516 21100 21180 20870 21050 -110 96,761 290,251 +3,699
Sep19 190516 21030 21110 20820 20980 -130 1,163 7,320 +204
Dec19 190516 20680 20870 20680 20820 -110 33 36,874 +309
Total Volume and Open Interest 98,008 410,890 +4,128
Nikkei 225(CME) Yen
Jun19 190516 21180 21340 20880 21255 +95 39,330 64,786 -422
Sep19 190516 21140 21270 20910 21190 +90 5 32 +1
Dec19 190516 20940 20940 20940 20940 +95      
Total Volume and Open Interest 39,335 64,818 -421
Nikkei 225(CME) e-Mini Yen
Jun19 190516 21260 21320 21030 21260 +100 0 4 +0
Sep19 190516 21190 21190 21190 21190 +90      
Dec19 190516 20940 20940 20940 20940 +90      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
May19 190516 5354.0 5453.0 5345.5 5448.0 +74.0 266,769 323,429 -39,667
Jun19 190516 5282.5 5386.5 5280.5 5382.0 +73.0 189,974 327,250 +127,694
Jul19 190516 5315.0 5374.0 5315.0 5374.0 +72.5      
Total Volume and Open Interest 456,743 714,190 +88,027
Hang Seng Index(HKFE)
May19 190516 28068 28160 27791 28087 +24 255,371 115,124 -2,721
Jun19 190516 27945 28010 27661 27948 +22 1,291 14,868 +139
Total Volume and Open Interest 257,306 143,717 -2,483
DAX(EUREX)
Jun19 190516 12082.0 12318.5 11992.5 12301.0 +204.5 106,629 138,570 +7,989
Sep19 190516 12032.0 12301.0 12031.0 12287.0 +204.5 66 925 +20
Dec19 190516 12273.0 12273.0 12273.0 12273.0 +204.5 0 32 +0
Total Volume and Open Interest 106,695 139,527 +8,009
Mini-DAX(EUREX)
Jun19 190516 12092.0 12318.0 11991.0 12301.0 +204.5 43,020 20,203 +2,297
Sep19 190516 12024.0 12302.0 12024.0 12287.0 +204.5 88 280 +2
Dec19 190516 12026.0 12287.0 12013.0 12273.0 +204.5 11 70 +2
Total Volume and Open Interest 43,119 20,553 +2,301
DJ EuroSTOXX 50(EUREX)
Jun19 190516 3351 3412 3328 3406 +56 1,092,345 4,482,348 -5,314
Sep19 190516 3327 3400 3327 3395 +56 716 45,319 +5,457
Dec19 190516 3309 3381 3309 3380 +56 2 187,094 +18
Total Volume and Open Interest 1,093,063 4,728,827 +161
Swiss Market Index(EUREX)
Jun19 190516 9440 9642 9439 9615 +194 37,183 180,565 -585
Sep19 190516 9425 9598 9418 9581 +194 9 685 +5
Dec19 190516 9565 9565 9561 9561 +194 0 28 +0
Total Volume and Open Interest 37,192 181,278 -580
FT-SE 100(EURONEXT)
Jun19 190516 7264.00 7349.00 7234.00 7337.00 +78.00 99,862 693,421 -5,257
Sep19 190516 7237.00 7274.00 7229.00 7265.00 +77.50 15 3,295 -1
Dec19 190516 7226.50 7226.50 7226.50 7226.50 +76.00 0 1,003 +0
Total Volume and Open Interest 99,877 697,719 -5,258
SPI 200(SFE)
Jun19 190516 6281.0 6345.0 6247.0 6345.0 +58.0 54,650 392,487 -744
Sep19 190516 6277.0 6277.0 6277.0 6277.0 +58.0 2 2,933 +2
Dec19 190516 6260.0 6260.0 6260.0 6260.0 +58.0 0 2,037 +0
Total Volume and Open Interest 56,958 400,149 +649
FTSE MIB(ISE)
Jun19 190516 20405.00 20765.00 20350.00 20720.00 +279.00 29,979 139,582 +5,897
Sep19 190516 20240.00 20610.00 20240.00 20583.00 +277.00 66 1,476 +40
Dec19 190516 20448.00 20448.00 20448.00 20448.00 +277.00 0 92 +0
Total Volume and Open Interest 30,045 141,151 +5,937
KOSPI 200(KFE)
Jun19 190516 266.75 267.05 266.35 266.35 -3.85 313,984 321,228 -297
Sep19 190516 267.00 267.35 266.65 266.65 -3.85 1,009 16,653 +480
Dec19 190516 279.80 279.95 264.65 266.85 -4.95 37 35,003 +4,455
Total Volume and Open Interest 315,038 400,051 +4,764
GSCI(CME)
Jun19 190516 444.00 446.65 442.55 444.90 +4.55 452 13,334 +449
Jul19 190516 445.90 445.90 445.90 445.90 +4.55      
Aug19 190516 443.45 443.45 443.45 443.45 +4.55      
Total Volume and Open Interest 914 14,135  
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!!!