Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 20, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190520 828.25 838.75 824.75 831.75 +10.00 106,299 408,725 +1,419
Aug19 190520 835.00 845.25 831.75 838.50 +10.25 10,487 52,250 -645
Sep19 190520 841.00 851.50 838.00 845.00 +10.25 6,930 20,918 +560
Nov19 190520 853.50 864.00 850.25 857.75 +10.50 45,299 173,778 +2,481
Jan20 190520 864.75 875.25 862.50 869.75 +10.25 6,743 31,146 +471
Mar20 190520 872.75 883.50 871.00 878.25 +10.25 5,621 37,529 +849
May20 190520 882.50 893.00 881.50 888.50 +10.25 3,502 12,234 +705
Jul20 190520 895.25 903.75 893.00 899.50 +9.50 2,768 14,084 +409
Aug20 190520 906.00 906.00 902.50 902.50 +9.00 33 343 +10
Sep20 190520 905.00 905.00 900.25 900.50 +8.25 2 172 +0
Nov20 190520 903.75 908.50 899.25 904.75 +8.25 1,070 6,311 +222
Jan21 190520 913.25 914.50 913.25 913.25 +8.00 10 80 +10
Mar21 190520 920.25 920.25 920.25 920.25 +7.75 0 35 +0
May21 190520 928.50 928.50 928.50 928.50 +7.75 0 20 +0
Total Volume and Open Interest 188,765 757,802 +6,491
Soybean Meal(CBOT)
Jul19 190520 296.00 299.00 295.10 297.30 +3.00 41,749 226,246 -1,479
Aug19 190520 297.30 300.60 296.90 299.00 +3.00 7,110 39,273 +57
Sep19 190520 299.50 302.40 298.70 300.90 +3.00 3,875 35,894 +583
Oct19 190520 300.90 303.90 300.90 302.50 +3.10 2,479 27,686 -38
Dec19 190520 304.00 306.90 303.00 305.60 +3.40 20,855 83,218 +455
Jan20 190520 305.20 308.40 304.60 307.30 +3.60 3,852 26,553 +801
Mar20 190520 306.40 309.30 306.30 308.30 +3.60 3,756 26,350 +794
May20 190520 307.50 310.50 307.00 309.90 +3.60 3,245 13,349 +309
Jul20 190520 310.50 313.00 310.10 312.40 +3.60 1,874 6,762 +222
Aug20 190520 311.60 313.20 311.00 312.60 +3.40 160 4,118 +39
Total Volume and Open Interest 90,016 499,843 +2,072
Soybean Oil(CBOT)
Jul19 190520 27.26 27.67 27.26 27.50 +0.28 55,227 248,805 +1,963
Aug19 190520 27.37 27.79 27.37 27.63 +0.28 8,534 38,316 -150
Sep19 190520 27.65 27.92 27.53 27.77 +0.29 7,335 33,044 +1,054
Oct19 190520 27.71 28.05 27.68 27.90 +0.28 3,823 20,498 +379
Dec19 190520 27.95 28.37 27.95 28.23 +0.30 22,420 142,248 +982
Jan20 190520 28.22 28.59 28.20 28.45 +0.32 3,081 20,486 -393
Mar20 190520 28.58 28.87 28.49 28.71 +0.29 3,775 23,440 +47
May20 190520 28.91 29.18 28.87 29.01 +0.25 2,535 10,326 +383
Jul20 190520 29.30 29.53 29.19 29.37 +0.24 1,494 6,585 -6
Aug20 190520 29.66 29.68 29.53 29.53 +0.24 81 1,050 +1
Total Volume and Open Interest 109,155 550,958 +3,811
Canola(WCE)
May19 190514 438.8 438.8 438.8 438.8 +4.3 0 218 +0
Jul19 190517 447.0 448.8 441.1 443.2 -3.8 13,239 108,207 +1,649
Nov19 190517 457.8 460.1 453.1 455.2 -3.8 5,891 66,124 +662
Jan20 190517 463.1 465.2 458.9 460.8 -3.9 1,393 7,530 +70
Mar20 190517 468.5 470.6 464.4 466.2 -3.8 393 2,125 -23
Total Volume and Open Interest 21,128 185,803 +2,401
Corn(CBOT)
Jul19 190520 386.00 391.50 385.75 389.00 +5.75 248,510 807,524 -3,229
Sep19 190520 393.00 398.25 392.75 396.75 +6.25 66,361 254,465 -986
Dec19 190520 400.00 405.50 400.00 404.50 +6.25 124,486 359,177 +8,496
Mar20 190520 410.00 415.00 409.75 414.25 +6.50 38,351 105,379 +4,381
May20 190520 415.25 420.00 414.75 418.75 +5.50 7,135 17,390 +442
Jul20 190520 420.00 425.00 419.50 423.00 +4.75 16,504 52,460 +439
Sep20 190520 406.00 410.00 406.00 408.25 +2.25 2,947 11,364 +870
Dec20 190520 407.25 411.00 407.25 410.25 +2.50 12,115 40,436 +924
Mar21 190520 417.75 418.50 417.75 418.50 +2.25 28 1,169 +16
May21 190520 424.25 424.25 424.25 424.25 +2.50 19 274 +11
Total Volume and Open Interest 516,474 1,652,238 +11,357
Wheat(CBOT)
Jul19 190520 469.75 484.00 468.00 478.25 +13.25 75,268 272,686 -1,713
Sep19 190520 476.00 490.50 474.50 485.25 +14.00 22,159 89,176 -1,155
Dec19 190520 488.25 503.00 487.25 497.75 +13.50 13,336 78,544 -1,484
Mar20 190520 500.50 515.00 499.75 510.25 +13.50 4,390 23,769 +44
May20 190520 507.75 521.00 506.75 516.50 +12.75 1,170 5,943 +6
Jul20 190520 507.75 519.75 506.25 515.00 +11.50 471 7,381 +49
Total Volume and Open Interest 116,986 481,123 -4,178
Wheat(KCBT)
Jul19 190520 424.75 439.75 424.00 434.50 +14.25 29,494 195,561 +124
Sep19 190520 435.25 449.75 435.00 445.00 +14.00 14,836 63,638 +711
Dec19 190520 457.25 469.75 455.50 465.50 +13.50 11,149 53,249 +1,720
Mar20 190520 476.00 489.00 476.00 485.25 +13.00 4,832 16,007 -103
May20 190520 490.25 502.00 490.25 498.25 +12.00 660 4,423 +74
Jul20 190520 502.00 510.00 501.50 506.00 +10.75 201 6,531 +39
Sep20 190520 520.25 525.00 518.75 520.25 +9.50 23 1,715 +1
Total Volume and Open Interest 61,203 341,915 +2,569
Wheat(MGE)
Jul19 190520 529.75 546.75 529.75 543.50 +15.75 3,131 33,134 -447
Sep19 190520 539.00 556.00 539.00 552.50 +15.75 1,658 15,195 +358
Dec19 190520 550.00 568.00 550.00 564.50 +15.75 871 8,561 +449
Mar20 190520 571.00 580.75 570.00 577.75 +15.75 186 4,078 +32
May20 190520 579.50 587.50 578.25 585.75 +15.75 114 2,081 -2
Jul20 190520 586.25 593.50 586.25 592.25 +14.50 10 300 +5
Total Volume and Open Interest 5,977 64,005 +396
Oats(CBOT)
Jul19 190520 293.00 298.00 292.00 296.50 +2.50 357 4,661 +61
Sep19 190520 280.25 281.75 279.50 281.50 +1.25 4 234 +0
Dec19 190520 267.50 272.25 267.25 272.25 +0.50 90 1,240 +19
Mar20 190520 271.75 271.75 271.75 271.75 +0.50 10 70 +5
Total Volume and Open Interest 461 6,205 +85
Rough Rice(CBOT)
May19 190514 10.78 10.81 10.78 10.81 +0.09 2 2 -176
Jul19 190520 11.05 11.24 11.05 11.23 +0.16 174 6,433 -36
Sep19 190520 11.19 11.33 11.19 11.33 +0.15 18 254 +10
Nov19 190520 11.41 11.41 11.41 11.41 +0.15 4 111 +2
Total Volume and Open Interest 196 6,805 -24
Live Cattle(CME)
Jun19 190520 111.750 111.800 110.800 111.350 +0.065 20,841 78,510 -4,839
Aug19 190520 109.230 109.285 108.180 108.535 -0.395 21,296 142,952 +3,085
Oct19 190520 109.150 109.180 108.200 108.500 -0.400 11,360 87,263 +858
Dec19 190520 113.850 113.930 112.885 113.230 -0.320 5,332 43,367 +687
Feb20 190520 118.200 118.200 117.135 117.385 -0.565 3,002 17,520 +136
Apr20 190520 119.750 119.885 118.800 119.100 -0.400 1,065 6,426 +235
Total Volume and Open Interest 63,339 380,831 +325
Feeder Cattle(CME)
May19 190520 134.535 134.535 133.700 134.150 -0.385 1,382 2,536 -269
Aug19 190520 145.880 145.880 143.735 144.785 -0.715 6,613 28,211 +365
Sep19 190520 146.900 147.035 144.950 145.880 -0.820 3,051 6,876 +117
Oct19 190520 147.600 147.800 145.800 146.700 -0.630 2,208 6,678 -62
Nov19 190520 148.035 148.350 146.300 147.250 -0.550 1,218 2,986 -17
Jan20 190520 145.600 145.950 144.000 144.950 -0.630 910 3,107 +211
Mar20 190520 144.080 144.080 142.400 143.350 -0.335 138 646 +28
Total Volume and Open Interest 15,524 51,103 +374
Lean Hogs(CME)
Jun19 190520 92.100 93.035 90.830 91.750 -0.635 14,268 37,024 -1,294
Jul19 190520 93.000 94.330 91.930 93.000 unch 12,291 71,923 +1,297
Aug19 190520 93.850 95.535 93.500 94.450 +0.500 8,369 47,067 +58
Oct19 190520 85.500 87.100 85.200 86.230 +0.750 5,541 54,543 +225
Dec19 190520 81.980 82.850 81.350 82.580 +0.650 5,390 50,821 +981
Feb20 190520 84.650 85.000 84.000 84.950 +0.415 2,012 24,869 +803
Apr20 190520 85.850 85.850 85.050 85.600 +0.120 579 14,600 +144
May20 190520 88.100 88.400 88.000 88.350 +0.350 33 513 +13
Total Volume and Open Interest 49,072 310,143 +2,418
Class III Milk(CME)
May19 190520 16.30 16.35 16.29 16.29 -0.01 122 3,438 +10
Jun19 190520 16.49 16.66 16.47 16.51 +0.06 277 4,604 +99
Jul19 190520 16.78 16.90 16.72 16.76 +0.04 161 3,110 +37
Aug19 190520 17.12 17.24 17.08 17.10 +0.02 59 2,001 +26
Sep19 190520 17.31 17.39 17.24 17.28 +0.03 54 2,294 -1
Oct19 190520 17.20 17.37 17.20 17.21 +0.04 29 1,762 +11
Nov19 190520 17.05 17.14 17.04 17.05 +0.04 1 1,682 +0
Dec19 190520 16.75 16.79 16.70 16.73 +0.05 12 1,499 +0
Jan20 190520 16.35 16.44 16.35 16.42 +0.04 1 420 +1
Feb20 190520 16.25 16.36 16.25 16.35 +0.06 0 328 +0
Mar20 190520 16.31 16.35 16.25 16.31 +0.06 0 359 +0
Apr20 190520 16.25 16.36 16.25 16.35 +0.06 1 225 +0
May20 190520 16.43 16.45 16.42 16.43 unch 0 257 +0
Total Volume and Open Interest 717 22,507 +183
Cocoa(ICE)
Jul19 190520 2353 2393 2332 2387 +34 22,465 90,067 -291
Sep19 190520 2350 2389 2335 2383 +29 13,197 49,773 +700
Dec19 190520 2356 2387 2340 2381 +27 9,363 48,920 +415
Mar20 190520 2349 2386 2343 2380 +28 2,766 30,514 -433
May20 190520 2355 2389 2351 2385 +27 443 12,931 +61
Jul20 190520 2366 2396 2362 2393 +27 297 4,418 +94
Sep20 190520 2375 2403 2373 2403 +28 152 3,084 +2
Total Volume and Open Interest 49,217 245,802 +537
Coffee "C"(ICE)
May19 190520 88.15 88.25 86.75 88.25 +0.90 4 44 -426
Jul19 190520 89.00 90.55 89.00 89.90 +0.90 25,000 158,794 -1,092
Sep19 190520 91.35 92.85 91.35 92.25 +0.90 10,612 67,574 +1,512
Dec19 190520 94.80 96.30 94.80 95.80 +0.95 6,423 53,424 -846
Mar20 190520 98.55 99.75 98.40 99.35 +1.00 3,067 24,608 +41
May20 190520 100.70 102.00 100.70 101.70 +1.00 820 17,148 +107
Total Volume and Open Interest 47,962 341,727 -796
Orange Juice(ICE)
Jul19 190520 97.95 101.50 96.85 100.25 +3.50 1,391 15,654 -299
Sep19 190520 101.50 104.50 101.50 104.05 +3.30 221 2,208 +98
Nov19 190520 106.95 108.15 106.95 107.70 +3.35 126 1,543 +57
Jan20 190520 111.25 111.25 111.25 111.25 +3.15 46 535 +21
Mar20 190520 114.25 114.25 114.25 114.25 +3.10 5 317 -4
May20 190520 116.70 116.70 116.70 116.70 +3.15 0 334 +0
Total Volume and Open Interest 1,789 20,868 -127
Sugar #11(ICE)
Jul19 190520 11.61 11.74 11.57 11.62 +0.07 44,623 439,874 +866
Oct19 190520 11.97 12.13 11.97 12.02 +0.09 22,726 258,859 -731
Mar20 190520 12.98 13.11 12.96 13.00 +0.07 14,347 170,214 -208
May20 190520 13.13 13.25 13.12 13.13 +0.05 868 40,056 +205
Jul20 190520 13.31 13.38 13.25 13.26 +0.04 477 32,470 +89
Oct20 190520 13.55 13.57 13.45 13.46 +0.02 164 30,905 -32
Mar21 190520 14.02 14.04 13.96 13.97 +0.01 29 15,666 -16
May21 190520 14.03 14.03 13.99 13.99 unch 1 2,100 -1
Total Volume and Open Interest 83,252 993,643 +189
London Cocoa(LCE)
Jul19 190520 1727 1749 1710 1743 +14 11,516 76,563 -886
Sep19 190520 1728 1748 1714 1744 +19 9,250 39,942 -369
Dec19 190520 1726 1751 1720 1746 +19 6,827 64,186 +950
Mar20 190520 1724 1747 1720 1742 +18 4,648 44,428 -1,281
May20 190520 1725 1744 1720 1740 +18 2,363 18,520 -815
Jul20 190520 1731 1747 1725 1742 +17 388 13,445 +0
Sep20 190520 1736 1752 1733 1747 +17 94 10,292 -3
Total Volume and Open Interest 35,102 273,861 -2,403
London Sugar(LCE)
Aug19 190520 324.20 325.90 322.20 323.20 +1.70 5,287 53,509 +1,246
Oct19 190520 328.50 329.90 326.50 327.70 +1.80 1,626 23,729 +215
Dec19 190520 338.30 339.70 336.50 337.40 +1.20 482 13,627 +126
Mar20 190520 347.50 348.60 346.20 346.70 +1.00 94 8,346 +26
May20 190520 355.70 356.30 355.20 355.20 +0.90 23 2,076 +11
Total Volume and Open Interest 7,525 103,335 +1,631
Cotton(ICE)
Jul19 190520 66.15 67.99 65.85 67.91 +1.92 13,732 102,361 +388
Oct19 190520 66.09 67.58 65.99 67.58 +1.19 12 60 -8
Dec19 190520 66.64 67.70 66.18 67.65 +1.27 7,363 89,914 +10
Mar20 190520 67.58 68.51 67.17 68.48 +1.10 1,985 13,963 +836
May20 190520 68.20 69.30 68.05 69.25 +0.98 240 1,194 +44
Jul20 190520 68.85 69.84 68.78 69.77 +0.88 165 2,882 +37
Total Volume and Open Interest 23,856 217,265 +1,434
Lumber(CME)
Jul19 190520 324.6 325.2 310.9 313.6 -10.4 316 2,774 +43
Sep19 190520 323.1 323.1 313.3 316.6 -10.2 84 945 +30
Nov19 190520 318.6 318.6 318.1 318.1 -11.5 2 49 +2
Jan20 190520 325.0 325.0 325.0 325.0 -7.1 0 3 +0
Total Volume and Open Interest 402 3,771 +75
Crude Oil(NYM)
Jun19 190520 62.93 63.81 62.45 63.10 +0.34 545,679 98,367 -67,667
Jul19 190520 63.09 63.96 62.60 63.21 +0.29 312,352 422,994 +24,111
Aug19 190520 63.11 64.03 62.70 63.26 +0.27 80,664 171,277 -4,304
Sep19 190520 63.10 64.02 62.70 63.23 +0.25 56,687 193,835 -316
Oct19 190520 63.30 63.87 62.62 63.11 +0.25 32,948 123,794 +282
Nov19 190520 63.49 63.52 62.42 62.91 +0.25 17,214 97,324 -2,785
Dec19 190520 62.42 63.38 62.16 62.65 +0.26 59,038 245,881 +4,845
Jan20 190520 62.64 62.91 61.88 62.33 +0.26 9,465 60,315 +155
Feb20 190520 62.30 62.52 61.70 61.98 +0.26 8,767 45,109 +346
Mar20 190520 62.00 62.09 61.19 61.61 +0.27 9,191 46,506 +434
Apr20 190520 61.70 61.70 60.87 61.22 +0.28 2,142 32,832 -236
May20 190520 61.32 61.32 60.49 60.84 +0.30 3,590 33,429 +1,165
Jun20 190520 60.69 61.06 60.06 60.48 +0.32 22,543 107,568 -174
Jul20 190520 60.09 60.37 60.09 60.09 +0.34 1,768 29,697 -237
Aug20 190520 60.05 60.05 59.59 59.72 +0.35 828 17,332 +18
Sep20 190520 59.69 59.69 59.21 59.37 +0.36 4,154 33,785 +1,445
Total Volume and Open Interest 1,200,948 2,124,290 -37,107
e-miNY Crude Oil(NYM)
Jun19 190520 62.925 63.825 62.475 63.100 +0.350 15,855 1,271 -1,010
Jul19 190520 62.950 63.950 62.600 63.200 +0.275 2,379 920 +306
Aug19 190520 63.200 64.000 62.700 63.250 +0.250 93 221 +37
Sep19 190520 63.525 63.875 62.850 63.225 +0.250 112 280 -56
Oct19 190520 63.750 63.750 62.825 63.100 +0.250 101 236 -59
Nov19 190520 63.225 63.300 62.600 62.900 +0.250 12 142 -10
Dec19 190520 63.350 63.350 62.525 62.650 +0.250 14 159 -9
Jan20 190520 62.325 62.325 62.325 62.325 +0.250 1 69 +0
Feb20 190520 61.975 62.425 61.975 61.975 +0.250 0 14 +0
Mar20 190520 61.600 61.600 61.600 61.600 +0.250 0 46 +0
Total Volume and Open Interest 18,567 3,426 -801
NY Harbor ULSD(NYM)
Jun19 190520 209.55 211.92 206.90 207.36 -2.19 71,120 64,037 -7,294
Jul19 190520 209.63 211.97 207.06 207.54 -2.09 50,982 96,279 +1,913
Aug19 190520 209.87 212.26 207.52 208.01 -1.92 30,457 43,780 +2,721
Sep19 190520 210.56 212.66 208.19 208.68 -1.80 20,801 33,103 +2,854
Oct19 190520 212.24 212.80 208.80 209.25 -1.70 16,956 35,097 +4,214
Nov19 190520 210.97 212.80 209.23 209.65 -1.59 8,336 18,215 +60
Dec19 190520 212.82 213.63 209.38 209.84 -1.49 27,401 38,110 -2,178
Jan20 190520 211.45 212.80 209.67 209.90 -1.35 8,909 17,894 +1,758
Feb20 190520 210.73 212.25 208.99 209.28 -1.18 2,065 10,242 +83
Mar20 190520 208.49 210.58 207.56 208.03 -1.03 1,472 6,961 +102
Apr20 190520 206.73 208.27 206.11 206.27 -0.91 835 3,596 -96
May20 190520 205.52 206.81 205.12 205.12 -0.83 743 2,227 -180
Jun20 190520 205.07 207.23 203.91 204.40 -0.68 3,326 16,593 -953
Jul20 190520 203.99 203.99 203.99 203.99 -0.65 364 846 -268
Total Volume and Open Interest 246,537 404,548 +2,489
RBOB Gasoline(NYM)
Jun19 190520 204.68 206.84 200.49 200.99 -3.74 77,254 86,930 -7,076
Jul19 190520 201.63 203.82 198.04 198.49 -3.33 84,896 123,185 +7,108
Aug19 190520 197.87 199.97 195.01 195.45 -2.63 51,686 59,225 +2,480
Sep19 190520 194.23 196.26 191.75 192.19 -2.10 33,442 48,913 +2,452
Oct19 190520 179.99 180.85 177.05 177.58 -1.42 17,483 34,673 +204
Nov19 190520 176.85 177.09 173.54 174.03 -1.03 7,073 18,060 +139
Dec19 190520 173.21 174.31 170.78 171.45 -0.69 8,432 27,002 +1,311
Jan20 190520 170.56 173.16 169.80 170.55 -0.43 2,637 13,176 +49
Feb20 190520 170.99 172.73 170.56 170.87 -0.29 1,285 5,154 +220
Mar20 190520 171.99 174.20 171.53 172.19 -0.21 731 4,418 +293
Total Volume and Open Interest 285,384 430,472 +7,433
e-miNY RBOB Gasoline(NYM)
Jun19 190520 200.99 200.99 200.99 200.99 -3.74 1 1 +0
Jul19 190520 198.49 198.49 198.49 198.49 -3.33      
Aug19 190520 195.45 195.45 195.45 195.45 -2.63      
Sep19 190520 192.19 192.19 192.19 192.19 -2.10      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jun19 190520 2.626 2.700 2.625 2.673 +0.042 113,105 147,847 -16,931
Jul19 190520 2.659 2.731 2.659 2.699 +0.035 75,445 293,852 +6,824
Aug19 190520 2.674 2.745 2.674 2.714 +0.034 23,143 83,896 +1,522
Sep19 190520 2.675 2.741 2.672 2.709 +0.034 17,468 169,376 +2,555
Oct19 190520 2.706 2.770 2.703 2.738 +0.032 24,206 120,084 -202
Nov19 190520 2.779 2.843 2.778 2.812 +0.031 16,995 80,256 +1,604
Dec19 190520 2.959 3.009 2.959 2.978 +0.028 10,932 97,300 -1,461
Jan20 190520 3.048 3.095 3.048 3.065 +0.025 11,120 65,657 +950
Feb20 190520 3.013 3.052 3.013 3.022 +0.024 2,148 22,370 -121
Mar20 190520 2.895 2.924 2.884 2.892 +0.016 5,886 34,712 +87
Apr20 190520 2.624 2.651 2.617 2.623 +0.004 3,826 42,991 +172
May20 190520 2.592 2.612 2.578 2.585 +0.002 1,934 26,483 -321
Jun20 190520 2.614 2.638 2.614 2.617 +0.002 829 14,033 -203
Jul20 190520 2.671 2.671 2.649 2.651 +0.002 464 15,513 +50
Aug20 190520 2.680 2.680 2.659 2.660 +0.002 359 10,755 -87
Sep20 190520 2.665 2.665 2.643 2.646 +0.002 244 10,525 +59
Total Volume and Open Interest 310,204 1,314,535 -5,117
Brent Crude Oil(ICE)
Jul19 190520 72.50 73.40 71.60 71.97 -0.24 326,435 351,784 -19,908
Aug19 190520 71.25 72.44 70.82 71.16 -0.10 214,835 316,159 +30,859
Sep19 190520 70.51 71.61 70.04 70.38 -0.06 120,455 267,181 +1,388
Oct19 190520 69.95 70.95 69.47 69.78 -0.03 61,956 137,808 +3,748
Nov19 190520 69.56 70.38 69.03 69.33 unch 60,041 163,210 +7,585
Dec19 190520 69.06 70.01 68.65 68.94 +0.03 123,316 294,358 +8,123
Jan20 190520 68.89 69.60 68.29 68.57 +0.05 14,975 69,539 +1,867
Feb20 190520 68.51 69.10 68.00 68.23 +0.09 10,950 50,682 -249
Mar20 190520 68.29 68.60 67.68 67.90 +0.11 11,412 48,194 +1,867
Apr20 190520 67.80 67.80 67.59 67.59 +0.13 7,260 30,085 -503
May20 190520 67.27 67.27 67.27 67.27 +0.15 2,109 29,263 -35
Jun20 190520 67.35 67.67 66.64 66.92 +0.16 21,897 113,810 +648
Jul20 190520 66.63 66.63 66.63 66.63 +0.18 1,300 21,592 +313
Aug20 190520 66.32 66.32 66.32 66.32 +0.20 1,037 20,882 +229
Total Volume and Open Interest 1,016,869 2,326,223 +38,344
Gas Oil(ICE)
Jun19 190520 654.50 660.00 642.25 651.50 -5.50 147,423 141,431 -10,633
Jul19 190520 649.00 655.25 639.50 647.75 -4.25 149,046 169,946 +6,362
Aug19 190520 647.25 653.75 639.75 647.25 -3.50 92,351 92,505 +6,097
Sep19 190520 649.25 654.50 641.50 648.50 -3.00 55,786 91,349 +1,572
Oct19 190520 650.50 655.75 643.50 650.25 -2.50 30,376 74,895 +2,391
Nov19 190520 648.25 653.00 641.50 648.00 -2.50 16,617 40,723 +811
Dec19 190520 644.75 650.00 638.50 645.00 -2.00 53,433 116,389 +46
Jan20 190520 644.75 647.00 636.50 642.75 -2.00 6,964 33,895 +419
Feb20 190520 644.00 644.00 634.75 640.50 -2.00 2,783 25,662 -413
Mar20 190520 641.50 641.50 632.50 638.00 -2.00 5,808 25,977 +5
Total Volume and Open Interest 575,912 984,626 +7,773
Ethanol(CBOT)
Jun19 190520 1.365 1.391 1.365 1.380 +0.016 219 1,095 -14
Jul19 190520 1.374 1.401 1.374 1.388 +0.015 77 589 +29
Aug19 190520 1.395 1.400 1.395 1.400 +0.015 3 48 -1
Sep19 190520 1.401 1.401 1.401 1.401 +0.015 0 18 +0
Oct19 190520 1.399 1.399 1.399 1.399 +0.015 0 7 +0
Nov19 190520 1.399 1.399 1.399 1.399 +0.015      
Dec19 190520 1.425 1.425 1.425 1.425 +0.015 0 20 +0
Jan20 190520 1.425 1.425 1.425 1.425 +0.015      
Total Volume and Open Interest 299 1,777 +14
WTI Crude Oil(ICE)
Jun19 190520 63.15 63.80 62.54 63.10 +0.34 46,527 43,414 -15,622
Jul19 190520 63.13 63.96 62.62 63.21 +0.29 71,729 88,800 +2,923
Aug19 190520 63.66 64.02 62.71 63.26 +0.27 45,263 58,737 +1,008
Sep19 190520 63.52 63.92 62.75 63.23 +0.25 34,111 61,790 +1,566
Oct19 190520 63.71 63.78 62.68 63.11 +0.25 16,263 32,034 -1,335
Nov19 190520 63.27 63.50 62.49 62.91 +0.25 8,459 23,610 +1,218
Dec19 190520 62.99 63.22 62.23 62.65 +0.26 20,056 103,668 -462
Jan20 190520 62.32 62.67 61.92 62.33 +0.26 758 9,099 -195
Feb20 190520 61.60 62.09 61.58 61.98 +0.26 605 9,377 +84
Mar20 190520 61.61 61.61 61.61 61.61 +0.27 591 13,110 -266
Apr20 190520 61.22 61.22 61.22 61.22 +0.28 705 5,609 -160
May20 190520 60.84 60.84 60.84 60.84 +0.30 696 3,863 -116
Jun20 190520 60.12 60.84 60.10 60.48 +0.32 5,789 47,748 +90
Jul20 190520 60.09 60.09 60.09 60.09 +0.34 110 4,692 +42
Aug20 190520 59.72 59.72 59.72 59.72 +0.35 45 4,859 +38
Sep20 190520 59.37 59.37 59.37 59.37 +0.36 35 6,638 +29
Total Volume and Open Interest 258,003 634,039 -10,680
US Dollar Index(ICE)
Jun19 190520 97.845 97.875 97.720 97.765 -0.060 12,121 48,068 +2,232
Sep19 190520 97.275 97.350 97.190 97.230 -0.060 39 1,468 +6
Dec19 190520 96.790 96.850 96.695 96.740 -0.060 4 507 +3
Total Volume and Open Interest 12,164 50,113 +2,241
Australian Dollar(CME)
Jun19 190520 69.03 69.38 68.94 69.10 +0.38 97,415 172,749 +6,756
Sep19 190520 69.25 69.53 69.14 69.27 +0.38 983 1,713 -160
Dec19 190520 69.41 69.48 69.41 69.43 +0.37 46 326 -2
Total Volume and Open Interest 100,453 175,452 +6,593
British Pound(CME)
Jun19 190520 127.51 127.75 127.33 127.44 unch 78,998 168,592 +6,463
Sep19 190520 128.05 128.29 127.90 128.01 +0.01 153 1,127 +12
Dec19 190520 128.54 128.62 128.41 128.53 unch 12 515 +10
Total Volume and Open Interest 79,362 171,188 +6,494
Canadian Dollar(CME)
Jun19 190520 74.40 74.59 74.36 74.50 +0.06 71,445 134,411 -4,626
Sep19 190520 74.53 74.73 74.53 74.65 +0.06 463 4,890 +89
Dec19 190520 74.77 74.85 74.74 74.78 +0.06 15 2,468 +10
Mar20 190520 74.88 74.94 74.88 74.89 +0.05 32 520 -3
Total Volume and Open Interest 72,460 142,878 -4,555
Japanese Yen(CME)
Jun19 190520 91.05 91.26 90.84 91.12 +0.10 110,615 173,742 -1,904
Sep19 190520 91.70 91.91 91.51 91.78 +0.10 563 1,088 -62
Dec19 190520 92.53 92.53 92.23 92.42 +0.10 12 324 +0
Total Volume and Open Interest 113,748 177,366 -1,258
Swiss Franc(CME)
Jun19 190520 99.19 99.46 99.06 99.43 +0.26 17,742 90,717 -950
Sep19 190520 100.00 100.30 99.93 100.28 +0.26 29 121 +17
Dec19 190520 101.12 101.12 101.12 101.12 +0.27 2 26 -1
Total Volume and Open Interest 17,773 90,880 -934
EuroFX(CME)
Jun19 190520 111.85 112.01 111.77 111.94 +0.07 139,482 490,679 +6,948
Sep19 190520 112.70 112.85 112.61 112.78 +0.07 2,078 14,081 +340
Dec19 190520 113.55 113.62 113.47 113.61 +0.08 681 2,951 +322
Total Volume and Open Interest 143,881 510,218 +7,529
Mexican Peso(CME)
Jun19 190520 519.75 522.38 519.38 522.00 +2.25 46,736 269,866 -2,712
Jul19 190520 519.63 519.63 519.63 519.63 +2.25      
Total Volume and Open Interest 47,300 270,730 -2,369
Brazilian Real(CME)
Jun19 190520 244.35 244.75 242.25 243.60 +0.25 3,944 39,769 +609
Jul19 190520 243.85 244.15 241.80 243.10 +0.25 89 3,103 +37
Aug19 190520 242.80 243.30 241.35 242.40 +0.15 16 16 +16
Sep19 190520 241.75 241.75 241.75 241.75 +0.15 0 8 +0
Total Volume and Open Interest 4,049 42,896 +662
30-Year T-Bonds(CBOT)
Jun19 190520 149~220 150~000 149~090 149~120 -0~100 212,554 973,075 -2,439
Sep19 190520 148~310 149~110 148~220 148~240 -0~100 4,687 32,259 +2,575
Dec19 190520 147~310 147~310 147~310 147~310 -0~100 0 2 +0
Total Volume and Open Interest 217,241 1,005,336 +136
10-Year T-Notes(CBOT)
Jun19 190520 124~160 124~190 124~080 124~090 -0~065 1,441,988 4,043,393 -32,577
Sep19 190520 124~265 124~285 124~175 124~180 -0~070 80,240 190,010 +32,339
Dec19 190520 124~180 124~180 124~180 124~180 -0~070 0 1 +0
Total Volume and Open Interest 1,522,228 4,233,404 -238
5-Year T-Notes(CBOT)
Jun19 190520 116~014 116~030 115~286 115~294 -0~034 916,748 4,468,574 -62,285
Sep19 190520 116~072 116~082 116~016 116~024 -0~034 116,771 553,851 +89,964
Dec19 190520 116~024 116~024 116~024 116~024 -0~034      
Total Volume and Open Interest 1,033,519 5,022,425 +27,679
2 Year T-Notes(CBOT)
Jun19 190520 106~187 106~192 106~170 106~173 -0~013 597,657 3,603,655 -95,174
Sep19 190520 106~264 106~266 106~243 106~247 -0~012 222,362 766,371 +89,023
Dec19 190520 106~247 106~247 106~247 106~247 -0~012      
Total Volume and Open Interest 820,019 4,370,026 -6,151
Eurodollars(CME)
Jun19 190520 97.485 97.488 97.478 97.478 -0.005 247,537 1,237,848 -2,224
Sep19 190520 97.605 97.605 97.575 97.580 -0.015 365,528 1,444,726 +16,864
Dec19 190520 97.660 97.665 97.630 97.635 -0.015 372,112 1,601,332 -11,692
Mar20 190520 97.810 97.810 97.765 97.780 -0.015 330,719 1,105,732 -24,603
Jun20 190520 97.905 97.910 97.855 97.870 -0.020 298,550 1,075,016 -14,039
Sep20 190520 97.960 97.975 97.920 97.930 -0.025 217,016 967,026 -16,861
Dec20 190520 97.970 97.980 97.930 97.940 -0.020 247,418 1,146,181 +8,926
Mar21 190520 98.005 98.015 97.960 97.970 -0.020 168,747 741,223 +15,445
Jun21 190520 97.995 98.005 97.955 97.960 -0.020 109,341 645,923 +3,317
Sep21 190520 97.990 98.000 97.945 97.955 -0.020 79,147 517,062 +1,826
Dec21 190520 97.965 97.975 97.925 97.930 -0.020 76,275 555,134 +1,550
Mar22 190520 97.945 97.955 97.905 97.910 -0.025 69,625 430,873 +7,753
Jun22 190520 97.915 97.925 97.875 97.880 -0.025 45,621 269,863 -3,973
Sep22 190520 97.880 97.895 97.845 97.855 -0.020 38,852 214,205 +1,482
Dec22 190520 97.850 97.865 97.815 97.820 -0.025 21,525 183,867 +536
Mar23 190520 97.825 97.835 97.785 97.790 -0.025 20,768 105,310 -28
Jun23 190520 97.785 97.800 97.755 97.755 -0.025 21,663 82,744 -1,209
Sep23 190520 97.740 97.760 97.720 97.725 -0.020 18,636 88,973 +1,476
Total Volume and Open Interest 2,799,568 12,748,908 -10,198
Ultra T-Bond(CBOT)
Jun19 190520 167~24 168~09 167~09 167~13 -0~12 130,087 1,162,988 -161
Sep19 190520 168~05 168~31 167~31 168~03 -0~12 11,727 95,731 +5,405
Dec19 190520 168~15 168~15 168~15 168~15 -0~12      
Total Volume and Open Interest 141,814 1,258,719 +5,244
Ultra 10-Yr T-Note(CBOT)
Jun19 190520 133~010 133~055 132~245 132~255 -0~075 160,300 744,119 -10,274
Sep19 190520 133~185 133~265 133~130 133~145 -0~075 7,254 15,197 +6,239
Dec19 190520 133~145 133~145 133~145 133~145 -0~075      
Total Volume and Open Interest 167,554 759,316 -4,035
30 Day Federal Funds(CBOT)
May19 190520 97.610 97.613 97.610 97.610 unch 37,811 285,142 +3,673
Jun19 190520 97.620 97.625 97.620 97.620 unch 29,234 201,867 +7,697
Jul19 190520 97.635 97.640 97.630 97.630 -0.005 52,397 338,153 +8,063
Aug19 190520 97.675 97.675 97.665 97.665 -0.010 36,165 261,521 -2,315
Sep19 190520 97.715 97.715 97.695 97.695 -0.015 24,562 96,291 +6,030
Oct19 190520 97.765 97.765 97.745 97.745 -0.015 43,386 261,705 +6,700
Total Volume and Open Interest 320,817 2,226,261 +38,080
Japanese Govt Bonds(SGX)
Jun19 190520 152.74 152.77 152.58 152.61 -0.24 446 17,173 +50
Sep19 190520 152.60 152.60 152.60 152.60 -0.24      
Dec19 190520 152.60 152.60 152.60 152.60 -0.24      
Total Volume and Open Interest 446 17,173 +50
Euro-Buxl(EUREX)
Jun19 190520 193.30 193.40 192.16 192.58 -0.82 65,654 228,220 +616
Sep19 190520 191.60 191.60 191.06 191.08 -0.82 5,472 19,460 +540
Dec19 190520 190.08 190.08 190.08 190.08 -0.82      
Total Volume and Open Interest 44,413 259,194 +12,670
Euro-Bund(EUREX)
Jun19 190520 166.98 167.07 166.63 166.79 -0.27 963,276 1,628,841 -34,576
Sep19 190520 169.22 169.34 168.90 169.05 -0.30 23,768 94,324 +2,554
Dec19 190520 166.34 166.34 166.34 166.34 -0.27 1 2 +1
Total Volume and Open Interest 822,837 1,910,203 +155,015
Euro-Bobl(EUREX)
Jun19 190520 133.52 133.55 133.40 133.48 -0.06 560,137 1,300,564 -16,205
Sep19 190520 133.42 133.42 133.42 133.42 -0.06 15,432 38,883 +6,738
Dec19 190520 133.68 133.68 133.68 133.68 -0.06      
Total Volume and Open Interest 538,359 1,441,118 +92,204
Euro-Schatz(EUREX)
Jun19 190520 112.04 112.06 112.02 112.04 -0.01 561,187 1,679,183 +19,791
Sep19 190520 112.04 112.05 112.02 112.04 -0.00 3,187 31,329 +2,516
Dec19 190520 111.14 111.14 111.14 111.14 -0.01      
Total Volume and Open Interest 352,500 1,838,494 +150,289
3-Mth Euribor(EUREX)
Jun19 190520 100.320 100.320 100.320 100.320 unch 0 1,893 +0
Sep19 190520 100.340 100.340 100.340 100.340 +0.005 0 1,945 +0
Dec19 190520 100.355 100.355 100.355 100.355 +0.005 5 1,698 +0
Total Volume and Open Interest 4 9,286 -4
Long Gilt(LIFFE)
Jun19 190520 128~28 128~31 128~20 128~22 -0~07 151,166 658,175 +6,186
Sep19 190520 127~31 128~00 127~23 127~24 -0~07 3,098 10,231 +3,096
Total Volume and Open Interest 154,264 668,406 +9,282
3-Mth Short Sterling(LIFFE)
Jun19 190520 99.18 99.19 99.18 99.18 unch 38,959 502,250 -4,790
Sep19 190520 99.17 99.17 99.15 99.16 -0.00 55,136 631,326 +3,065
Dec19 190520 99.14 99.14 99.12 99.13 -0.01 109,643 714,744 -16,072
Mar20 190520 99.15 99.15 99.12 99.12 -0.01 51,540 421,862 +1,264
Jun20 190520 99.11 99.13 99.10 99.10 -0.01 51,289 414,435 -509
Sep20 190520 99.09 99.09 99.06 99.06 -0.02 44,259 348,026 +120
Total Volume and Open Interest 680,041 4,012,593 +11,747
3-Mth Euribor(LIFFE)
Jun19 190520 100.320 100.325 100.315 100.320 unch 27,548 521,467 -3,950
Sep19 190520 100.335 100.345 100.335 100.340 +0.005 46,633 610,583 -3,854
Dec19 190520 100.345 100.355 100.345 100.355 +0.005 50,960 653,686 -10,984
Total Volume and Open Interest 464,973 4,705,238 -6,873
3-Mth Aus T-Bills(SFE)
Jun19 190520 98.53 98.54 98.48 98.49 -0.05 41,273 167,132 -6,295
Sep19 190520 98.71 98.72 98.66 98.67 -0.05 58,489 331,051 +12,396
Dec19 190520 98.75 98.77 98.70 98.71 -0.05 43,556 326,563 +8,043
Mar20 190520 98.79 98.81 98.73 98.74 -0.06 25,315 261,818 +8,611
Jun20 190520 98.80 98.81 98.74 98.75 -0.06 19,067 184,389 +2,236
Sep20 190520 98.79 98.80 98.73 98.75 -0.05 9,053 124,404 +434
Dec20 190520 98.77 98.79 98.71 98.73 -0.05 6,689 84,647 +2,939
Mar21 190520 98.75 98.76 98.69 98.70 -0.05 3,096 44,675 +502
Jun21 190520 98.72 98.72 98.66 98.67 -0.06 994 4,932 -119
Sep21 190520 98.67 98.68 98.64 98.64 -0.04 20 1,711 +12
Total Volume and Open Interest 207,574 1,534,087 +28,761
10-Year Aus T-Bonds(SFE)
Jun19 190520 98.35 98.37 98.30 98.32 -0.03 203,935 1,316,891 +22,068
Sep19 190520 98.32 98.32 98.32 98.32 -0.04 0 401 +0
Total Volume and Open Interest 203,935 1,317,292 +22,068
3-Year Aus T-Bonds(SFE)
Jun19 190520 98.82 98.83 98.76 98.78 -0.05 254,023 1,396,828 +13,615
Sep19 190520 98.82 98.82 98.82 98.82 -0.06 0 3,202 +0
Total Volume and Open Interest 254,023 1,400,030 +13,615
Gold(CMX)
Jun19 190520 1277.6 1278.8 1273.3 1277.3 +1.6 282,065 263,678 -15,934
Aug19 190520 1282.3 1284.4 1279.1 1282.9 +1.5 19,652 162,923 +3,636
Oct19 190520 1290.2 1290.2 1285.8 1288.7 +1.5 450 4,550 +50
Dec19 190520 1294.7 1295.8 1291.1 1294.6 +1.6 5,248 53,039 +36
Feb20 190520 1299.2 1300.7 1296.6 1300.5 +1.8 10,079 22,968 +8,637
Apr20 190520 1306.3 1306.3 1304.2 1305.7 +1.9 523 8,307 +221
Jun20 190520 1307.0 1311.0 1307.0 1311.0 +2.0 107 3,427 +1
Aug20 190520 1314.1 1315.7 1314.1 1315.7 +1.7 5 104 -5
Oct20 190520 1320.5 1320.5 1320.5 1320.5 +1.7 0 29 +0
Dec20 190520 1324.2 1324.2 1324.2 1324.2 +1.7 0 1,326 +0
Feb21 190520 1328.8 1328.8 1328.8 1328.8 +1.7      
Total Volume and Open Interest 318,599 521,243 -3,112
Silver(CMX)
May19 190520 1436.5 1442.0 1434.0 1440.9 +6.1 241 353 +55
Jul19 190520 1439.5 1446.0 1435.5 1444.5 +5.7 69,175 158,330 +4,280
Sep19 190520 1446.5 1453.5 1444.0 1452.3 +5.7 1,867 19,323 +269
Dec19 190520 1459.0 1464.0 1455.0 1463.3 +5.9 1,769 23,249 +184
Mar20 190520 1467.0 1474.7 1467.0 1474.7 +6.1 440 4,563 +368
May20 190520 1482.1 1482.1 1482.1 1482.1 +6.3 85 1,746 +27
Jul20 190520 1480.5 1489.6 1480.5 1489.6 +5.9 0 678 +0
Total Volume and Open Interest 73,815 209,508 +5,190
Platinum(NYMEX)
Jul19 190520 819.5 827.4 811.3 814.2 -6.1 17,077 67,903 +124
Oct19 190520 823.9 831.4 817.0 819.5 -6.1 458 7,743 +235
Jan20 190520 837.3 837.3 823.4 825.0 -6.1 46 590 +26
Apr20 190520 833.0 833.0 830.0 830.0 -6.1 21 45 +21
Total Volume and Open Interest 17,608 76,297 +406
Palladium(NYMEX)
Jun19 190520 1308.00 1332.90 1303.90 1331.00 +25.20 2,517 12,045 -246
Sep19 190520 1309.40 1329.50 1304.40 1328.10 +24.80 355 7,066 +183
Dec19 190520 1318.60 1323.00 1318.60 1323.00 +24.80 17 1,499 +0
Total Volume and Open Interest 2,889 20,612 -63
Copper(CMX)
May19 190520 274.20 274.20 272.15 273.60 -1.20 332 1,666 -135
Jul19 190520 273.25 275.05 271.20 272.60 -1.25 60,333 138,286 -411
Sep19 190520 273.70 275.25 271.45 272.85 -1.30 6,890 47,529 +368
Dec19 190520 275.15 275.25 272.20 273.55 -1.30 4,186 33,660 -1,130
Mar20 190520 274.60 275.70 272.90 274.25 -1.30 1,127 17,632 +210
Total Volume and Open Interest 73,665 256,098 -918
E-mini DJIA Index(CBOT)
Jun19 190520 25776 25901 25554 25696 -84 232,025 77,972 -10
Sep19 190520 25752 25898 25562 25699 -85 1,482 708 +6
Dec19 190520 25844 25888 25582 25704 -87 17 126 +4
Mar20 190520 25749 25749 25692 25749 -89 0 1 +0
Total Volume and Open Interest 233,524 78,807 +0
S & P 500(CME)
Jun19 190520 2865.50 2876.10 2833.00 2843.90 -18.10 1,284 40,243 +814
Sep19 190520 2848.30 2848.30 2848.30 2848.30 -18.30 0 175 +0
Dec19 190520 2851.80 2851.80 2851.80 2851.80 -18.10 0 5 +0
Mar20 190520 2856.80 2856.80 2856.80 2856.80 -17.70      
Total Volume and Open Interest 1,284 40,423 +814
S & P 500 E-Mini(CME)
Jun19 190520 2861.50 2876.50 2832.50 2844.00 -18.00 1,687,728 2,569,435 -1,180
Sep19 190520 2871.00 2881.00 2837.25 2848.25 -18.25 8,786 65,939 +2,470
Dec19 190520 2872.50 2884.25 2840.75 2851.75 -18.25 1,362 11,964 -327
Mar20 190520 2856.00 2882.50 2848.00 2856.75 -17.75 3 3,799 +1
Total Volume and Open Interest 1,697,880 2,651,142 +963
NASDAQ 100 E-Mini(CME)
Jun19 190520 7514.75 7559.25 7361.50 7391.75 -119.75 525,588 219,122 +3,374
Sep19 190520 7539.00 7585.00 7389.50 7418.50 -120.50 870 1,541 +63
Dec19 190520 7580.75 7604.00 7420.25 7441.25 -120.50 12 52 +3
Total Volume and Open Interest 526,471 220,727 +3,439
S&P Midcap 400(CME) e-Mini
Jun19 190520 1893.00 1902.20 1871.10 1876.80 -13.40 13,378 65,606 +145
Sep19 190520 1905.00 1905.00 1877.30 1881.70 -12.90 1 111 +0
Dec19 190520 1885.00 1899.10 1885.00 1885.00 -13.30      
Total Volume and Open Interest 13,379 65,717 +145
Volatility Index(CBOE)
May19 190520 15.85 17.12 15.40 16.13 +0.25 85,637 59,878 -9,223
Jun19 190520 17.00 17.72 16.70 17.18 +0.16 94,083 195,803 +12,628
Jul19 190520 17.15 17.72 17.00 17.43 +0.20 24,788 39,477 +699
Aug19 190520 17.25 17.63 17.12 17.48 +0.20 13,326 23,001 -2,198
Total Volume and Open Interest 230,165 377,377 +2,130
S & P 600(CME)
Jun19 190520 928.70 928.70 928.70 928.70 -6.10      
Sep19 190520 929.30 929.30 929.30 929.30 -6.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190520 1536.80 1547.40 1522.10 1526.80 -10.80 124,008 422,608 +1,195
Sep19 190520 1543.40 1550.20 1526.60 1530.30 -10.90 81 417 -3
Dec19 190520 1533.50 1533.50 1533.50 1533.50 -11.00 0 2 +0
Total Volume and Open Interest 124,089 423,027 +1,192
Nikkei 225(CME)
Jun19 190520 21200 21445 21065 21155 -80 10,262 24,526 -145
Sep19 190520 21265 21390 21065 21130 -80 505 318 +294
Total Volume and Open Interest 10,767 24,844 +149
Nikkei 225(SGX)
Jun19 190520 21260 21435 21140 21290 +240 88,308 171,479 +2,065
Sep19 190520 21200 21365 21090 21245 +240 119 372 +45
Dec19 190520 21090 21090 21090 21090 +240 0 4,625 +0
Total Volume and Open Interest 90,703 192,269 +3,298
Nikkei 225 Mini(JPX)
Jun19 190520 21280 21435 21135 21310 +260 1,004,638 512,463 -3,773
Sep19 190520 21220 21375 21080 21260 +280 29,802 19,099 -125
Dec19 190520 21020 21190 20905 21080 +260 624 3,169 -30
Total Volume and Open Interest 1,049,700 542,666 -4,186
Nikkei 225(JPX)
Jun19 190520 21280 21430 21130 21310 +260 78,508 289,572 -679
Sep19 190520 21220 21370 21080 21260 +280 983 7,893 +573
Dec19 190520 20980 21080 20980 21080 +260 10 37,875 +1,001
Total Volume and Open Interest 79,518 412,361 +1,471
Nikkei 225(CME) Yen
Jun19 190520 21185 21430 21050 21145 -80 41,788 69,776 +3,568
Sep19 190520 21110 21340 21005 21085 -75 503 325 +293
Dec19 190520 20805 20805 20805 20805 -90      
Total Volume and Open Interest 42,291 70,101 +3,861
Nikkei 225(CME) e-Mini Yen
Jun19 190520 21150 21270 21070 21150 -80 0 4 +0
Sep19 190520 21090 21090 21090 21090 -70      
Dec19 190520 20810 20810 20810 20810 -90      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Jun19 190520 5368.0 5379.0 5271.0 5298.0 -74.5 74,095 415,913 +17,535
Jul19 190520 5347.0 5347.0 5270.0 5290.0 -74.5 3 83 -57
Aug19 190520 5289.0 5289.0 5289.0 5289.0        
Sep19 190520 5285.0 5285.0 5285.0 5285.0 -74.5 0 1 +0
Total Volume and Open Interest 184,269 571,653 -100,967
Hang Seng Index(HKFE)
May19 190520 27715 27850 27524 27622 -108 241,755 114,785 +2,848
Jun19 190520 27566 27700 27394 27490 -103 1,107 15,211 +367
Total Volume and Open Interest 243,080 143,690 +3,182
DAX(EUREX)
Jun19 190520 12219.0 12266.5 11986.5 12024.0 -223.0 136,045 105,177 -20
Sep19 190520 12224.5 12224.5 11989.0 12009.5 -223.5 152 1,074 +191
Dec19 190520 12056.5 12056.5 11990.0 11995.0 -223.5 0 32 +0
Total Volume and Open Interest 145,574 136,373 +30,261
Mini-DAX(EUREX)
Jun19 190520 12226.0 12267.0 11988.0 12024.0 -223.0 69,355 16,208 +593
Sep19 190520 12250.0 12250.0 11987.0 12009.5 -223.5 124 256 -4
Dec19 190520 12209.0 12215.0 11991.0 11995.0 -223.5 13 63 +1
Total Volume and Open Interest 66,519 21,271 +5,334
DJ EuroSTOXX 50(EUREX)
Jun19 190520 3399 3407 3337 3345 -55 1,153,081 4,218,873 -17,042
Sep19 190520 3383 3390 3328 3334 -55 5,703 44,876 +26
Dec19 190520 3374 3374 3318 3318 -55 22 186,529 -564
Total Volume and Open Interest 1,403,317 4,696,639 +214,715
Swiss Market Index(EUREX)
Jun19 190520 9631 9655 9523 9558 -82 44,553 169,981 -704
Sep19 190520 9591 9591 9498 9524 -82 26 707 +26
Dec19 190520 9498 9503 9498 9503 -82 0 27 -1
Total Volume and Open Interest 51,448 178,462 +7,068
FT-SE 100(EURONEXT)
Jun19 190520 7347.50 7357.00 7252.50 7288.00 -47.50 102,207 691,986 -3,941
Sep19 190520 7275.00 7275.00 7216.50 7216.50 -48.00 7 3,293 -1
Dec19 190520 7178.50 7178.50 7178.50 7178.50 -44.50 0 1,003 +0
Total Volume and Open Interest 102,214 696,282 -3,942
SPI 200(SFE)
Jun19 190520 6365.0 6488.0 6344.0 6485.0 +122.0 47,954 398,174 +4,831
Sep19 190520 6416.0 6416.0 6416.0 6416.0 +122.0 0 2,932 +0
Dec19 190520 6403.0 6403.0 6403.0 6403.0 +123.0 0 2,037 +0
Total Volume and Open Interest 48,250 406,772 +4,825
FTSE MIB(ISE)
Jun19 190520 20665.00 20900.00 20465.00 20538.00 -140.00 27,660 140,527 -1,781
Sep19 190520 20610.00 20750.00 20355.00 20403.00 -133.00 82 1,588 +52
Dec19 190520 20300.00 20545.00 20268.00 20268.00 -133.00 0 92 +0
Total Volume and Open Interest 27,742 142,208 -1,729
KOSPI 200(KFE)
Jun19 190520 264.60 265.30 263.95 265.30 +0.50 296,505 326,513 +8,895
Sep19 190520 264.75 265.60 264.30 265.60 +0.50 843 19,531 +1,984
Dec19 190520 268.15 268.15 265.45 265.45 -2.30 10 34,998 -2
Total Volume and Open Interest 297,359 408,848 +11,497
GSCI(CME)
Jun19 190520 445.15 446.00 441.85 443.00 +0.40 532 13,376 +30
Jul19 190520 444.00 444.60 444.00 444.00 +0.40      
Aug19 190520 441.55 441.55 441.55 441.55 +0.40      
Total Volume and Open Interest 532 13,376 +30
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!!!