Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190521 842.75 846.50 819.00 822.00 -9.75 119,427 404,618 -4,107
Aug19 190521 849.50 852.75 825.75 828.75 -9.75 10,876 52,248 -2
Sep19 190521 855.50 859.25 832.75 835.50 -9.50 5,784 21,648 +730
Nov19 190521 868.75 872.25 845.50 848.50 -9.25 42,350 176,441 +2,663
Jan20 190521 879.50 883.50 857.25 860.25 -9.50 5,649 31,787 +641
Mar20 190521 888.00 890.00 865.50 868.50 -9.75 6,593 38,120 +591
May20 190521 894.50 898.75 875.50 878.50 -10.00 2,086 12,438 +204
Jul20 190521 904.75 909.50 886.25 890.00 -9.50 1,399 14,352 +268
Aug20 190521 906.25 911.00 893.25 893.25 -9.25 4 339 -4
Sep20 190521 891.75 909.00 890.00 891.75 -8.75 0 172 +0
Nov20 190521 911.00 915.75 892.75 896.50 -8.25 844 6,188 -123
Jan21 190521 905.50 921.50 904.50 905.50 -7.75 2 82 +2
Mar21 190521 912.50 912.50 912.50 912.50 -7.75 2 33 -2
May21 190521 921.25 921.25 921.25 921.25 -7.25 4 21 +1
Total Volume and Open Interest 195,034 758,671 +869
Soybean Meal(CBOT)
Jul19 190521 298.70 302.20 293.10 295.30 -2.00 49,867 225,395 -851
Aug19 190521 301.30 303.80 294.90 296.90 -2.10 8,822 40,480 +1,207
Sep19 190521 303.20 305.60 296.80 298.80 -2.10 5,230 37,030 +1,136
Oct19 190521 304.50 307.30 298.50 300.60 -1.90 2,651 27,491 -195
Dec19 190521 307.20 310.20 301.40 303.60 -2.00 18,301 83,199 -19
Jan20 190521 310.00 311.80 303.00 305.20 -2.10 3,259 26,342 -211
Mar20 190521 309.70 312.60 303.80 305.90 -2.40 2,069 26,309 -41
May20 190521 311.30 314.10 305.70 307.30 -2.60 984 13,073 -276
Jul20 190521 313.70 316.40 307.80 309.60 -2.80 458 6,763 +1
Aug20 190521 314.50 316.30 308.40 309.80 -2.80 93 4,116 -2
Total Volume and Open Interest 91,919 500,656 +813
Soybean Oil(CBOT)
Jul19 190521 27.53 27.79 27.10 27.14 -0.36 72,196 247,401 -1,404
Aug19 190521 27.69 27.81 27.23 27.26 -0.37 16,631 38,689 +373
Sep19 190521 27.82 27.92 27.36 27.40 -0.37 6,982 33,574 +530
Oct19 190521 28.00 28.06 27.50 27.54 -0.36 3,439 20,627 +129
Dec19 190521 28.31 28.43 27.81 27.84 -0.39 24,865 143,681 +1,433
Jan20 190521 28.60 28.62 28.01 28.04 -0.41 2,193 19,686 -800
Mar20 190521 28.75 28.84 28.27 28.32 -0.39 1,021 23,510 +70
May20 190521 29.21 29.21 28.60 28.64 -0.37 873 10,334 +8
Jul20 190521 29.43 29.50 28.93 28.96 -0.41 1,038 6,909 +324
Aug20 190521 29.76 29.76 29.12 29.12 -0.41 88 1,105 +55
Total Volume and Open Interest 130,154 551,903 +945
Canola(WCE)
May19 190514 438.8 438.8 438.8 438.8 +4.3 0 218 +0
Jul19 190521 445.9 449.4 441.7 442.4 -0.8 10,240 110,028 +1,821
Nov19 190521 458.1 461.9 454.5 454.7 -0.5 5,325 67,685 +1,561
Jan20 190521 464.0 467.7 460.2 460.5 -0.3 990 7,424 -106
Mar20 190521 471.3 473.2 465.7 466.0 -0.2 203 2,146 +21
Total Volume and Open Interest 17,137 189,334 +3,531
Corn(CBOT)
Jul19 190521 393.25 399.00 391.25 394.25 +5.25 319,503 812,024 +4,500
Sep19 190521 400.00 406.50 399.50 402.75 +6.00 104,290 257,210 +2,745
Dec19 190521 407.00 413.00 407.00 410.50 +6.00 170,850 368,652 +9,475
Mar20 190521 416.00 422.00 415.75 420.00 +5.75 36,832 106,554 +1,175
May20 190521 421.00 425.50 420.75 423.75 +5.00 8,922 18,806 +1,416
Jul20 190521 425.00 428.75 424.50 427.00 +4.00 16,974 54,968 +2,508
Sep20 190521 410.00 413.00 409.75 411.50 +3.25 1,889 12,181 +817
Dec20 190521 410.50 414.25 410.50 412.50 +2.25 9,371 41,171 +735
Mar21 190521 420.00 421.75 420.00 420.25 +1.75 290 1,275 +106
May21 190521 426.25 426.25 425.75 425.75 +1.50 7 275 +1
Total Volume and Open Interest 668,951 1,675,726 +23,488
Wheat(CBOT)
Jul19 190521 486.25 492.75 474.00 478.75 +0.50 74,170 264,089 -8,597
Sep19 190521 493.50 499.25 481.50 486.00 +0.75 23,803 89,247 +71
Dec19 190521 505.75 510.00 493.50 498.25 +0.50 16,872 77,426 -1,118
Mar20 190521 517.25 520.00 505.25 509.75 -0.50 7,217 23,487 -282
May20 190521 522.00 524.25 510.25 514.75 -1.75 1,820 6,166 +223
Jul20 190521 521.50 522.25 507.25 511.75 -3.25 1,167 7,251 -130
Total Volume and Open Interest 125,754 471,315 -9,808
Wheat(KCBT)
Jul19 190521 442.00 453.00 431.25 436.00 +1.50 28,367 193,402 -2,159
Sep19 190521 450.50 462.00 441.50 446.25 +1.25 13,644 64,043 +405
Dec19 190521 473.00 481.25 461.75 466.75 +1.25 10,730 54,250 +1,001
Mar20 190521 490.25 499.25 481.50 486.50 +1.25 3,246 16,207 +200
May20 190521 503.75 511.00 494.50 499.75 +1.50 919 4,380 -43
Jul20 190521 511.25 517.00 502.00 507.00 +1.00 849 6,551 +20
Sep20 190521 527.50 529.75 515.75 520.00 -0.25 230 1,681 -34
Total Volume and Open Interest 58,258 341,429 -486
Wheat(MGE)
Jul19 190521 545.25 554.75 540.25 543.00 -0.50 3,834 32,812 -322
Sep19 190521 555.00 563.25 549.00 552.00 -0.50 2,525 15,460 +265
Dec19 190521 567.00 575.00 561.00 563.25 -1.25 1,175 9,124 +563
Mar20 190521 578.25 588.75 575.50 576.75 -1.00 272 4,053 -25
May20 190521 591.25 597.25 583.50 586.75 +1.00 116 2,084 +3
Jul20 190521 595.75 603.00 592.75 592.75 +0.50 61 309 +9
Total Volume and Open Interest 8,063 64,503 +498
Oats(CBOT)
Jul19 190521 297.25 309.00 296.50 308.50 +12.00 340 4,680 +19
Sep19 190521 284.75 292.25 284.75 292.25 +10.75 6 237 +3
Dec19 190521 270.00 277.50 270.00 277.50 +5.25 27 1,237 -3
Mar20 190521 271.50 277.00 271.50 277.00 +5.25 0 70 +0
Total Volume and Open Interest 373 6,224 +19
Rough Rice(CBOT)
May19 190514 10.78 10.81 10.78 10.81 +0.09 2 2 -176
Jul19 190521 11.23 11.35 11.20 11.31 +0.09 526 6,417 -16
Sep19 190521 11.32 11.42 11.32 11.40 +0.07 12 260 +6
Nov19 190521 11.45 11.46 11.45 11.45 +0.04 3 114 +3
Total Volume and Open Interest 541 6,798 -7
Live Cattle(CME)
Jun19 190521 111.850 111.885 110.400 110.850 -0.500 23,267 72,994 -5,516
Aug19 190521 108.885 109.330 107.730 108.285 -0.250 26,231 145,752 +2,800
Oct19 190521 108.830 109.580 107.900 108.300 -0.200 14,500 88,472 +1,209
Dec19 190521 113.680 114.135 112.580 112.900 -0.330 8,724 44,673 +1,306
Feb20 190521 117.450 118.250 116.850 117.035 -0.350 5,004 17,468 -52
Apr20 190521 119.250 119.930 118.650 118.800 -0.300 1,888 6,786 +360
Total Volume and Open Interest 80,875 381,238 +407
Feeder Cattle(CME)
May19 190521 134.600 134.785 133.935 134.380 +0.230 1,076 2,357 -179
Aug19 190521 145.000 145.130 142.050 143.000 -1.785 6,414 28,040 -171
Sep19 190521 146.000 146.150 143.450 144.185 -1.695 3,322 6,538 -338
Oct19 190521 146.700 146.850 144.435 144.985 -1.715 2,457 6,415 -263
Nov19 190521 147.200 147.350 145.100 145.535 -1.715 1,008 3,067 +81
Jan20 190521 144.900 145.100 143.050 143.435 -1.515 577 3,243 +136
Mar20 190521 142.830 143.600 141.600 142.050 -1.300 174 701 +55
Total Volume and Open Interest 15,061 50,439 -664
Lean Hogs(CME)
Jun19 190521 91.550 91.680 89.930 90.100 -1.650 19,938 32,109 -4,915
Jul19 190521 92.750 93.385 91.035 91.385 -1.615 17,790 74,654 +2,731
Aug19 190521 94.150 94.680 92.230 92.480 -1.970 9,778 46,803 -264
Oct19 190521 86.100 86.430 84.430 84.635 -1.595 6,403 54,355 -188
Dec19 190521 82.285 82.550 81.450 81.650 -0.930 4,907 51,460 +639
Feb20 190521 84.850 85.000 84.150 84.480 -0.470 1,230 25,246 +377
Apr20 190521 85.700 85.700 85.000 85.480 -0.120 360 14,741 +141
May20 190521 88.000 88.230 88.000 88.230 -0.120 6 516 +3
Total Volume and Open Interest 60,628 308,700 -1,443
Class III Milk(CME)
May19 190521 16.29 16.33 16.26 16.29 unch 91 3,456 +18
Jun19 190521 16.48 16.59 16.40 16.44 -0.07 450 4,621 +17
Jul19 190521 16.75 16.80 16.60 16.63 -0.13 264 3,137 +27
Aug19 190521 17.05 17.09 16.93 16.93 -0.17 83 2,014 +13
Sep19 190521 17.22 17.27 17.12 17.14 -0.14 136 2,291 -3
Oct19 190521 17.15 17.24 17.03 17.06 -0.15 65 1,783 +21
Nov19 190521 17.00 17.02 16.90 16.92 -0.13 33 1,702 +20
Dec19 190521 16.69 16.70 16.55 16.61 -0.12 37 1,504 +5
Jan20 190521 16.30 16.31 16.26 16.30 -0.12 28 439 +19
Feb20 190521 16.36 16.36 16.25 16.30 -0.05 15 333 +5
Mar20 190521 16.34 16.35 16.24 16.25 -0.06 13 360 +1
Apr20 190521 16.30 16.30 16.30 16.30 -0.05 2 227 +2
May20 190521 16.44 16.44 16.35 16.38 -0.05 3 259 +2
Total Volume and Open Interest 1,238 22,670 +163
Cocoa(ICE)
Jul19 190521 2391 2453 2374 2446 +59 14,620 90,475 +408
Sep19 190521 2383 2441 2368 2437 +54 8,834 51,072 +1,299
Dec19 190521 2380 2433 2367 2428 +47 4,513 48,201 -719
Mar20 190521 2381 2428 2365 2422 +42 1,620 30,882 +368
May20 190521 2385 2432 2385 2427 +42 497 12,786 -145
Jul20 190521 2393 2440 2393 2436 +43 730 4,471 +53
Sep20 190521 2417 2450 2417 2446 +43 608 3,148 +64
Total Volume and Open Interest 31,959 247,117 +1,315
Coffee "C"(ICE)
May19 190520 88.15 88.25 86.75 88.25 +0.90 4 44 -426
Jul19 190521 89.60 93.35 88.50 92.90 +3.00 25,377 159,901 +1,107
Sep19 190521 92.00 95.60 90.85 95.15 +2.90 11,432 67,334 -240
Dec19 190521 95.50 99.05 94.45 98.65 +2.85 7,141 52,706 -718
Mar20 190521 98.90 102.40 98.00 102.10 +2.75 2,189 24,441 -167
May20 190521 101.40 104.70 100.40 104.40 +2.70 1,299 17,203 +55
Total Volume and Open Interest 50,647 341,850 +123
Orange Juice(ICE)
Jul19 190521 99.65 99.75 95.10 98.00 -2.25 1,186 15,640 -14
Sep19 190521 104.45 104.45 99.00 101.80 -2.25 183 2,287 +79
Nov19 190521 102.90 106.85 102.75 105.50 -2.20 35 1,547 +4
Jan20 190521 106.60 109.20 106.60 109.20 -2.05 24 541 +6
Mar20 190521 110.00 112.25 110.00 112.25 -2.00 5 320 +3
May20 190521 112.40 114.70 112.40 114.70 -2.00 4 332 -2
Total Volume and Open Interest 1,441 20,944 +76
Sugar #11(ICE)
Jul19 190521 11.63 11.85 11.36 11.81 +0.19 97,643 444,668 +4,794
Oct19 190521 12.05 12.21 11.85 12.17 +0.15 53,490 259,024 +165
Mar20 190521 13.02 13.18 12.87 13.15 +0.15 14,221 172,513 +2,299
May20 190521 13.14 13.29 13.01 13.26 +0.13 2,840 40,835 +779
Jul20 190521 13.26 13.39 13.15 13.38 +0.12 2,110 32,880 +410
Oct20 190521 13.42 13.57 13.36 13.56 +0.10 663 30,889 -16
Mar21 190521 13.94 14.08 13.89 14.08 +0.11 441 15,833 +167
May21 190521 13.97 14.10 13.92 14.10 +0.11 65 2,126 +26
Total Volume and Open Interest 171,606 1,002,346 +8,703
London Cocoa(LCE)
Jul19 190521 1742 1774 1732 1771 +28 5,665 76,679 +116
Sep19 190521 1744 1772 1735 1770 +26 2,887 40,912 +970
Dec19 190521 1748 1774 1737 1770 +24 4,159 64,346 +160
Mar20 190521 1745 1769 1732 1767 +25 2,206 44,721 +293
May20 190521 1746 1768 1735 1767 +27 578 18,635 +115
Jul20 190521 1751 1773 1739 1772 +30 385 13,432 -13
Sep20 190521 1755 1779 1747 1778 +31 326 10,346 +54
Total Volume and Open Interest 16,251 275,515 +1,654
London Sugar(LCE)
Aug19 190521 323.20 327.00 318.10 326.30 +3.10 10,713 55,590 +2,081
Oct19 190521 327.70 331.60 323.00 331.00 +3.30 2,435 24,127 +398
Dec19 190521 337.70 341.30 333.00 340.80 +3.40 1,312 13,451 -176
Mar20 190521 343.90 349.60 342.30 349.30 +2.60 512 8,468 +122
May20 190521 352.20 357.20 350.60 357.20 +2.00 57 2,094 +18
Total Volume and Open Interest 15,096 105,843 +2,508
Cotton(ICE)
Jul19 190521 68.00 68.24 67.01 67.32 -0.59 12,236 103,545 +1,184
Oct19 190521 66.45 67.21 66.45 67.20 -0.38 35 76 +16
Dec19 190521 67.60 67.79 66.62 66.90 -0.75 7,902 89,275 -639
Mar20 190521 68.42 68.58 67.41 67.61 -0.87 1,154 14,150 +187
May20 190521 68.88 69.04 68.24 68.45 -0.80 208 1,309 +115
Jul20 190521 69.08 69.39 68.92 69.13 -0.64 105 2,912 +30
Total Volume and Open Interest 21,869 218,318 +1,053
Lumber(CME)
Jul19 190521 313.1 324.5 311.7 317.9 +4.3 432 2,850 +76
Sep19 190521 316.7 328.2 315.5 320.8 +4.2 47 958 +13
Nov19 190521 324.3 324.3 322.0 322.0 +3.9 5 48 -1
Jan20 190521 328.9 328.9 325.0 328.9 +3.9 0 3 +0
Total Volume and Open Interest 484 3,859 +88
Crude Oil(NYM)
Jun19 190521 63.22 63.60 62.75 62.99 -0.11 215,802 66,762 -31,605
Jul19 190521 63.30 63.78 62.78 63.13 -0.08 537,033 437,734 +14,740
Aug19 190521 63.35 63.83 62.86 63.21 -0.05 80,038 170,763 -514
Sep19 190521 63.35 63.77 62.86 63.19 -0.04 51,539 196,886 +3,051
Oct19 190521 63.27 63.63 62.75 63.07 -0.04 29,010 128,504 +4,710
Nov19 190521 63.12 63.40 62.55 62.88 -0.03 19,926 100,890 +3,566
Dec19 190521 62.73 63.14 62.28 62.62 -0.03 56,248 250,467 +4,586
Jan20 190521 62.32 62.79 61.99 62.32 -0.01 7,743 60,212 -103
Feb20 190521 62.11 62.35 61.66 61.98 unch 3,465 44,809 -300
Mar20 190521 61.75 62.03 61.33 61.64 +0.03 5,942 46,664 +158
Apr20 190521 61.45 61.45 61.11 61.28 +0.06 3,068 32,967 +135
May20 190521 61.05 61.05 60.66 60.93 +0.09 3,369 34,486 +1,057
Jun20 190521 60.58 60.97 60.28 60.58 +0.10 15,357 109,075 +1,507
Jul20 190521 60.12 60.27 59.97 60.21 +0.12 1,273 30,096 +399
Aug20 190521 59.85 59.85 59.68 59.85 +0.13 767 17,527 +195
Sep20 190521 59.52 59.53 59.32 59.52 +0.15 1,172 34,037 +252
Total Volume and Open Interest 1,059,970 2,127,892 +3,602
e-miNY Crude Oil(NYM)
Jul19 190521 63.275 63.800 62.800 63.125 -0.075 6,466 1,096 +176
Aug19 190521 63.475 63.800 62.900 63.200 -0.050 97 221 +0
Sep19 190521 63.325 63.700 62.950 63.200 -0.025 84 200 -80
Oct19 190521 63.500 63.500 62.725 63.075 -0.025 80 156 -80
Nov19 190521 62.600 63.175 62.600 62.875 -0.025 2 142 +0
Dec19 190521 62.625 62.625 62.625 62.625 -0.025 14 158 -1
Jan20 190521 62.325 62.575 62.300 62.325 unch 0 69 +0
Feb20 190521 61.975 61.975 61.975 61.975 unch 0 14 +0
Mar20 190521 61.650 61.825 61.650 61.650 +0.050 0 46 +0
Apr20 190521 61.275 61.275 61.275 61.275 +0.050 0 2 +0
Total Volume and Open Interest 18,777 3,001 -425
NY Harbor ULSD(NYM)
Jun19 190521 207.65 208.50 206.53 207.94 +0.58 54,531 58,326 -5,711
Jul19 190521 207.91 208.83 206.91 208.27 +0.73 44,227 100,546 +4,267
Aug19 190521 208.08 209.31 207.50 208.80 +0.79 25,753 45,360 +1,580
Sep19 190521 208.99 209.94 208.19 209.45 +0.77 13,861 33,665 +562
Oct19 190521 209.65 210.52 208.82 210.01 +0.76 8,204 35,553 +456
Nov19 190521 210.10 210.72 209.34 210.40 +0.75 4,200 18,620 +405
Dec19 190521 210.02 211.12 209.56 210.57 +0.73 10,131 37,915 -195
Jan20 190521 210.76 210.80 209.74 210.64 +0.74 2,183 18,184 +290
Feb20 190521 209.38 210.19 209.24 210.05 +0.77 1,003 10,312 +70
Mar20 190521 208.16 209.24 207.86 208.84 +0.81 411 6,915 -46
Apr20 190521 206.59 207.26 206.50 207.11 +0.84 200 3,635 +39
May20 190521 205.59 205.95 205.48 205.95 +0.83 116 2,237 +10
Jun20 190521 204.88 205.61 204.20 205.18 +0.78 907 16,410 -183
Jul20 190521 205.00 205.00 204.77 204.77 +0.78 43 834 -12
Total Volume and Open Interest 166,985 405,829 +1,281
RBOB Gasoline(NYM)
Jun19 190521 201.49 202.58 199.84 201.93 +0.94 67,416 74,504 -12,426
Jul19 190521 199.17 200.11 197.94 199.73 +1.24 76,045 126,013 +2,828
Aug19 190521 195.77 196.95 194.87 196.55 +1.10 37,025 61,443 +2,218
Sep19 190521 193.04 193.61 191.67 193.23 +1.04 25,417 48,300 -613
Oct19 190521 178.25 178.95 177.08 178.34 +0.76 10,952 34,116 -557
Nov19 190521 174.74 175.17 173.61 174.73 +0.70 4,916 18,154 +94
Dec19 190521 172.02 172.61 171.00 172.10 +0.65 6,737 28,155 +1,153
Jan20 190521 171.22 171.60 170.17 171.17 +0.62 2,030 13,511 +335
Feb20 190521 171.83 171.90 170.72 171.47 +0.60 746 5,288 +134
Mar20 190521 172.76 173.17 171.92 172.79 +0.60 626 4,449 +31
Total Volume and Open Interest 233,066 423,915 -6,557
e-miNY RBOB Gasoline(NYM)
Jun19 190521 201.93 201.93 201.93 201.93 +0.94 1 1 +0
Jul19 190521 199.73 199.73 199.73 199.73 +1.24      
Aug19 190521 196.55 196.55 196.55 196.55 +1.10      
Sep19 190521 193.23 193.23 193.23 193.23 +1.04      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jun19 190521 2.667 2.668 2.609 2.613 -0.060 79,764 137,420 -10,427
Jul19 190521 2.694 2.694 2.636 2.641 -0.058 52,361 298,417 +4,565
Aug19 190521 2.707 2.710 2.651 2.656 -0.058 17,594 86,383 +2,487
Sep19 190521 2.700 2.704 2.647 2.651 -0.058 14,088 172,155 +2,779
Oct19 190521 2.730 2.734 2.676 2.681 -0.057 15,381 119,905 -179
Nov19 190521 2.803 2.808 2.751 2.758 -0.054 8,801 79,433 -823
Dec19 190521 2.968 2.973 2.920 2.928 -0.050 5,411 97,661 +361
Jan20 190521 3.057 3.062 3.008 3.019 -0.046 4,594 65,854 +197
Feb20 190521 3.008 3.011 2.970 2.978 -0.044 682 22,223 -147
Mar20 190521 2.881 2.882 2.847 2.855 -0.037 1,983 34,760 +48
Apr20 190521 2.616 2.620 2.598 2.600 -0.023 2,157 42,724 -267
May20 190521 2.574 2.575 2.562 2.566 -0.019 732 26,672 +189
Jun20 190521 2.605 2.608 2.597 2.598 -0.019 158 14,031 -2
Jul20 190521 2.641 2.643 2.631 2.632 -0.019 217 15,469 -44
Aug20 190521 2.650 2.655 2.639 2.642 -0.018 121 10,715 -40
Sep20 190521 2.637 2.640 2.628 2.628 -0.018 93 10,484 -41
Total Volume and Open Interest 204,929 1,313,278 -1,257
Brent Crude Oil(ICE)
Jul19 190521 72.15 72.52 71.63 72.18 +0.21 255,528 330,123 -21,661
Aug19 190521 71.35 71.69 70.83 71.31 +0.15 169,451 335,055 +18,896
Sep19 190521 70.58 70.90 70.07 70.51 +0.13 91,316 270,302 +3,121
Oct19 190521 69.98 70.27 69.51 69.90 +0.12 37,547 140,216 +2,408
Nov19 190521 69.38 69.82 69.10 69.45 +0.12 33,164 159,552 -3,658
Dec19 190521 69.12 69.41 68.72 69.06 +0.12 81,187 296,129 +1,771
Jan20 190521 68.58 69.04 68.42 68.70 +0.13 12,410 72,813 +3,274
Feb20 190521 68.31 68.69 68.10 68.35 +0.12 6,763 50,793 +111
Mar20 190521 68.18 68.36 67.76 68.02 +0.12 8,640 47,996 -198
Apr20 190521 67.71 67.71 67.71 67.71 +0.12 1,577 30,431 +346
May20 190521 67.39 67.39 67.39 67.39 +0.12 1,685 29,562 +299
Jun20 190521 67.06 67.39 66.82 67.06 +0.14 17,840 117,061 +3,251
Jul20 190521 66.74 66.74 66.74 66.74 +0.11 1,021 21,860 +268
Aug20 190521 66.44 66.44 66.44 66.44 +0.12 627 21,210 +328
Total Volume and Open Interest 749,952 2,338,347 +12,124
Gas Oil(ICE)
Jun19 190521 646.50 648.25 640.25 645.00 -6.50 99,015 135,728 -5,703
Jul19 190521 643.00 645.00 639.00 642.50 -5.25 95,935 173,581 +3,635
Aug19 190521 643.25 644.75 639.75 642.75 -4.50 56,492 95,112 +2,607
Sep19 190521 643.25 646.25 641.50 644.25 -4.25 36,244 89,298 -2,051
Oct19 190521 646.50 648.25 643.75 646.25 -4.00 25,029 72,808 -2,087
Nov19 190521 644.50 646.00 642.00 644.25 -3.75 10,860 41,490 +767
Dec19 190521 640.75 643.25 639.00 641.25 -3.75 34,836 113,634 -2,755
Jan20 190521 639.50 641.00 637.50 639.25 -3.50 3,932 34,477 +582
Feb20 190521 637.75 638.75 635.50 637.25 -3.25 2,291 26,039 +377
Mar20 190521 634.50 636.50 633.75 635.25 -2.75 3,747 25,108 -869
Total Volume and Open Interest 377,269 978,852 -5,774
Ethanol(CBOT)
Jun19 190521 1.399 1.411 1.384 1.392 +0.012 297 1,073 -22
Jul19 190521 1.407 1.419 1.393 1.400 +0.012 63 620 +31
Aug19 190521 1.422 1.422 1.401 1.412 +0.012 8 51 +3
Sep19 190521 1.411 1.413 1.411 1.413 +0.012 0 18 +0
Oct19 190521 1.411 1.411 1.411 1.411 +0.012 0 7 +0
Nov19 190521 1.411 1.411 1.411 1.411 +0.012      
Dec19 190521 1.437 1.437 1.437 1.437 +0.012 0 20 +0
Jan20 190521 1.437 1.437 1.437 1.437 +0.012      
Total Volume and Open Interest 368 1,789 +12
WTI Crude Oil(ICE)
Jul19 190521 63.46 63.77 62.80 63.13 -0.08 58,288 91,458 +2,658
Aug19 190521 63.46 63.84 62.88 63.21 -0.05 43,736 63,364 +4,627
Sep19 190521 63.41 63.78 62.87 63.19 -0.04 32,726 61,326 -464
Oct19 190521 63.17 63.63 62.76 63.07 -0.04 16,772 33,583 +1,549
Nov19 190521 63.28 63.40 62.57 62.88 -0.03 5,825 23,644 +34
Dec19 190521 62.67 63.13 62.31 62.62 -0.03 13,717 104,241 +573
Jan20 190521 62.32 62.76 62.11 62.32 -0.01 1,008 9,056 -43
Feb20 190521 62.30 62.30 61.88 61.98 unch 315 9,336 -41
Mar20 190521 62.01 62.01 61.54 61.64 +0.03 478 13,108 -2
Apr20 190521 61.28 61.28 61.28 61.28 +0.06 179 5,660 +51
May20 190521 60.93 60.93 60.93 60.93 +0.09 454 4,040 +177
Jun20 190521 60.90 60.90 60.37 60.58 +0.10 4,712 48,421 +673
Jul20 190521 60.21 60.21 60.21 60.21 +0.12 49 4,691 -1
Aug20 190521 59.85 59.85 59.85 59.85 +0.13 41 4,879 +20
Sep20 190521 59.52 59.52 59.52 59.52 +0.15 21 6,641 +3
Oct20 190521 59.22 59.22 59.22 59.22 +0.18 16 4,372 +0
Total Volume and Open Interest 210,957 636,960 +2,921
US Dollar Index(ICE)
Jun19 190521 97.790 97.975 97.635 97.895 +0.130 8,629 47,803 -265
Sep19 190521 97.290 97.410 97.185 97.360 +0.130 33 1,467 -1
Dec19 190521 96.860 96.910 96.650 96.860 +0.120 14 511 +4
Total Volume and Open Interest 8,678 49,853 -260
Australian Dollar(CME)
Jun19 190521 69.13 69.34 68.71 68.87 -0.23 89,026 176,260 +3,511
Sep19 190521 69.32 69.49 68.90 69.05 -0.22 356 1,760 +47
Dec19 190521 69.10 69.22 69.10 69.22 -0.21 85 327 +1
Total Volume and Open Interest 90,210 179,043 +3,591
British Pound(CME)
Jun19 190521 127.42 128.32 127.02 127.21 -0.23 93,937 175,402 +6,810
Sep19 190521 127.97 128.54 127.60 127.78 -0.23 895 1,292 +165
Dec19 190521 128.23 128.31 128.23 128.30 -0.23 27 500 -15
Total Volume and Open Interest 97,409 178,530 +7,342
Canadian Dollar(CME)
Jun19 190521 74.51 74.71 74.49 74.66 +0.16 95,414 136,111 +1,700
Sep19 190521 74.67 74.82 74.67 74.81 +0.16 638 4,955 +65
Dec19 190521 74.93 74.94 74.81 74.94 +0.16 231 2,582 +114
Mar20 190521 75.01 75.07 74.95 75.06 +0.17 44 529 +9
Total Volume and Open Interest 98,562 144,992 +2,114
Japanese Yen(CME)
Jun19 190521 91.05 91.08 90.54 90.58 -0.54 147,998 171,751 -1,991
Sep19 190521 91.60 91.65 91.20 91.23 -0.55 523 1,117 +29
Dec19 190521 92.26 92.26 91.87 91.87 -0.55 5 327 +3
Total Volume and Open Interest 151,292 174,461 -2,905
Swiss Franc(CME)
Jun19 190521 99.42 99.44 99.06 99.13 -0.30 18,511 89,480 -1,237
Sep19 190521 100.27 100.27 99.92 99.97 -0.31 10 123 +2
Dec19 190521 100.82 100.82 100.82 100.82 -0.30 0 26 +0
Total Volume and Open Interest 18,521 89,645 -1,235
EuroFX(CME)
Jun19 190521 111.92 112.14 111.67 111.83 -0.11 142,331 491,489 +810
Sep19 190521 112.76 112.95 112.52 112.68 -0.10 2,544 15,326 +1,245
Dec19 190521 113.37 113.80 113.36 113.51 -0.10 943 3,469 +518
Total Volume and Open Interest 147,136 512,789 +2,571
Mexican Peso(CME)
Jun19 190521 522.25 523.88 520.63 523.38 +1.38 64,329 267,945 -1,921
Jul19 190521 521.00 521.00 521.00 521.00 +1.38      
Total Volume and Open Interest 64,646 269,118 -1,612
Brazilian Real(CME)
Jun19 190521 243.65 247.65 242.85 246.55 +2.95 6,473 41,152 +1,383
Jul19 190521 244.15 246.95 242.40 246.00 +2.90 266 3,115 +12
Aug19 190521 245.40 245.40 241.90 245.40 +3.00 1 17 +1
Sep19 190521 244.80 245.55 241.65 244.80 +3.05 8 8 +0
Total Volume and Open Interest 6,748 44,292 +1,396
30-Year T-Bonds(CBOT)
Jun19 190521 149~110 149~180 148~300 149~060 -0~060 211,838 970,136 -2,939
Sep19 190521 148~230 148~290 148~110 148~180 -0~060 3,394 34,156 +1,897
Dec19 190521 147~250 147~250 147~250 147~250 -0~060 0 2 +0
Total Volume and Open Interest 215,232 1,004,294 -1,042
10-Year T-Notes(CBOT)
Jun19 190521 124~090 124~115 124~010 124~045 -0~045 1,357,736 4,019,493 -23,900
Sep19 190521 124~175 124~200 124~105 124~130 -0~050 67,860 215,610 +25,600
Dec19 190521 124~130 124~130 124~130 124~130 -0~050 0 1 +0
Total Volume and Open Interest 1,425,596 4,235,104 +1,700
5-Year T-Notes(CBOT)
Jun19 190521 115~292 115~304 115~240 115~256 -0~036 853,442 4,444,314 -24,260
Sep19 190521 116~020 116~032 115~286 115~302 -0~042 133,939 609,282 +55,431
Dec19 190521 115~302 115~302 115~302 115~302 -0~042      
Total Volume and Open Interest 987,381 5,053,596 +31,171
2 Year T-Notes(CBOT)
Jun19 190521 106~174 106~176 106~147 106~152 -0~021 539,403 3,515,951 -87,704
Sep19 190521 106~247 106~250 106~217 106~222 -0~025 203,076 823,146 +56,775
Dec19 190521 106~222 106~222 106~222 106~222 -0~025      
Total Volume and Open Interest 742,479 4,339,097 -30,929
Eurodollars(CME)
Jun19 190521 97.480 97.482 97.467 97.470 -0.007 242,206 1,235,864 -1,984
Sep19 190521 97.590 97.590 97.550 97.555 -0.025 370,034 1,462,375 +17,649
Dec19 190521 97.640 97.640 97.600 97.605 -0.030 370,254 1,609,957 +8,625
Mar20 190521 97.785 97.785 97.735 97.745 -0.035 296,469 1,100,334 -5,398
Jun20 190521 97.880 97.880 97.825 97.835 -0.035 354,849 1,079,423 +4,407
Sep20 190521 97.935 97.940 97.890 97.900 -0.030 269,510 967,139 +113
Dec20 190521 97.940 97.950 97.895 97.910 -0.030 242,689 1,134,245 -11,936
Mar21 190521 97.975 97.980 97.930 97.945 -0.025 204,589 731,876 -9,347
Jun21 190521 97.960 97.975 97.920 97.940 -0.020 112,433 648,358 +2,435
Sep21 190521 97.955 97.965 97.915 97.935 -0.020 102,319 518,345 +1,283
Dec21 190521 97.930 97.940 97.895 97.910 -0.020 100,878 547,498 -7,636
Mar22 190521 97.915 97.925 97.880 97.895 -0.015 78,837 434,434 +3,561
Jun22 190521 97.885 97.890 97.850 97.865 -0.015 43,859 269,838 -25
Sep22 190521 97.855 97.865 97.825 97.840 -0.015 30,208 213,579 -626
Dec22 190521 97.825 97.830 97.795 97.810 -0.010 29,928 184,970 +1,103
Mar23 190521 97.800 97.805 97.770 97.785 -0.005 22,938 104,901 -409
Jun23 190521 97.760 97.770 97.740 97.750 -0.005 21,116 81,368 -1,376
Sep23 190521 97.725 97.735 97.705 97.715 -0.010 21,409 86,681 -2,292
Total Volume and Open Interest 2,988,021 12,743,848 -5,060
Ultra T-Bond(CBOT)
Jun19 190521 167~12 167~22 166~27 167~06 -0~07 133,470 1,155,452 -7,536
Sep19 190521 168~04 168~12 167~17 167~28 -0~07 30,649 114,659 +18,928
Dec19 190521 168~08 168~08 168~08 168~08 -0~07      
Total Volume and Open Interest 164,119 1,270,111 +11,392
Ultra 10-Yr T-Note(CBOT)
Jun19 190521 132~245 132~280 132~160 132~215 -0~040 168,158 748,366 +4,247
Sep19 190521 133~135 133~160 133~045 133~095 -0~050 9,484 20,334 +5,137
Dec19 190521 133~095 133~095 133~095 133~095 -0~050      
Total Volume and Open Interest 177,642 768,700 +9,384
30 Day Federal Funds(CBOT)
May19 190521 97.610 97.613 97.607 97.607 -0.003 14,402 283,979 -1,163
Jun19 190521 97.620 97.625 97.615 97.615 -0.005 12,212 205,296 +3,429
Jul19 190521 97.635 97.635 97.620 97.620 -0.010 68,755 337,529 -624
Aug19 190521 97.665 97.670 97.645 97.650 -0.015 39,358 271,826 +10,305
Sep19 190521 97.700 97.700 97.675 97.675 -0.020 25,351 106,438 +10,147
Oct19 190521 97.750 97.750 97.715 97.715 -0.030 45,223 263,215 +1,510
Total Volume and Open Interest 383,677 2,264,510 +38,249
Japanese Govt Bonds(SGX)
Jun19 190521 152.58 152.67 152.54 152.67 +0.06 777 0 -17,173
Sep19 190521 152.66 152.66 152.66 152.66 +0.06      
Dec19 190521 152.66 152.66 152.66 152.66 +0.06      
Total Volume and Open Interest 777    
Euro-Buxl(EUREX)
Jun19 190521 192.18 192.64 191.00 191.38 -1.20 34,378 238,485 +10,265
Sep19 190521 190.38 190.38 189.88 189.88 -1.20 389 22,601 +3,141
Dec19 190521 188.88 188.88 188.88 188.88 -1.20      
Total Volume and Open Interest 34,767 261,086 +1,892
Euro-Bund(EUREX)
Jun19 190521 166.74 166.90 166.33 166.49 -0.30 626,131 1,770,299 +141,458
Sep19 190521 168.97 169.16 168.59 168.74 -0.31 18,822 99,360 +5,036
Dec19 190521 166.04 166.04 166.04 166.04 -0.30 1 3 +1
Total Volume and Open Interest 644,954 1,869,662 -40,541
Euro-Bobl(EUREX)
Jun19 190521 133.48 133.51 133.34 133.38 -0.10 378,820 1,376,534 +75,970
Sep19 190521 133.38 133.38 133.32 133.32 -0.10 11,401 57,639 +18,756
Dec19 190521 133.58 133.58 133.58 133.58 -0.10      
Total Volume and Open Interest 390,221 1,434,173 -6,945
Euro-Schatz(EUREX)
Jun19 190521 112.04 112.04 112.00 112.00 -0.03 283,901 1,769,154 +89,971
Sep19 190521 112.04 112.04 112.00 112.00 -0.03 18,741 58,066 +26,737
Dec19 190521 111.11 111.11 111.11 111.11 -0.03      
Total Volume and Open Interest 302,642 1,827,220 -11,274
3-Mth Euribor(EUREX)
Jun19 190521 100.325 100.325 100.320 100.320 unch 0 1,893 +0
Sep19 190521 100.340 100.340 100.340 100.340 unch 0 1,945 +0
Dec19 190521 100.350 100.350 100.350 100.350 -0.005 0 1,693 -5
Total Volume and Open Interest 1 9,286 +0
Long Gilt(LIFFE)
Jun19 190521 128~18 128~28 128~06 128~12 -0~10 162,833 661,019 +2,844
Sep19 190521 127~26 127~29 127~09 127~14 -0~10 6,883 10,192 -39
Total Volume and Open Interest 169,716 671,211 +2,805
3-Mth Short Sterling(LIFFE)
Jun19 190521 99.19 99.19 99.17 99.18 unch 29,256 500,891 -1,359
Sep19 190521 99.16 99.17 99.13 99.15 -0.01 57,975 625,789 -5,537
Dec19 190521 99.13 99.13 99.08 99.11 -0.02 86,445 707,562 -7,182
Mar20 190521 99.13 99.13 99.07 99.10 -0.03 70,524 424,335 +2,473
Jun20 190521 99.11 99.11 99.04 99.07 -0.03 55,047 418,743 +4,308
Sep20 190521 99.06 99.07 99.00 99.04 -0.02 50,674 350,324 +2,298
Total Volume and Open Interest 641,177 4,009,308 -3,285
3-Mth Euribor(LIFFE)
Jun19 190521 100.320 100.325 100.315 100.320 unch 122,714 507,166 -14,301
Sep19 190521 100.340 100.345 100.335 100.340 unch 128,965 596,659 -13,924
Dec19 190521 100.355 100.355 100.350 100.350 -0.005 134,194 636,387 -17,299
Total Volume and Open Interest 1,045,473 4,687,212 -18,026
3-Mth Aus T-Bills(SFE)
Jun19 190521 98.48 98.56 98.45 98.55 +0.06 28,123 161,819 -5,313
Sep19 190521 98.66 98.72 98.61 98.71 +0.04 37,970 344,899 +13,848
Dec19 190521 98.70 98.75 98.65 98.75 +0.04 34,897 327,794 +1,231
Mar20 190521 98.74 98.79 98.68 98.79 +0.05 13,423 260,070 -1,748
Jun20 190521 98.74 98.79 98.70 98.79 +0.04 6,250 183,536 -853
Sep20 190521 98.74 98.79 98.69 98.79 +0.04 5,576 125,367 +963
Dec20 190521 98.72 98.77 98.67 98.77 +0.04 6,024 84,359 -288
Mar21 190521 98.70 98.75 98.66 98.75 +0.05 1,145 44,365 -310
Jun21 190521 98.66 98.72 98.65 98.72 +0.05 1,093 5,268 +336
Sep21 190521 98.68 98.68 98.68 98.68 +0.04 1 1,710 -1
Total Volume and Open Interest 134,545 1,541,994 +7,907
10-Year Aus T-Bonds(SFE)
Jun19 190521 98.31 98.36 98.29 98.36 +0.04 149,884 1,307,567 -9,324
Sep19 190521 98.36 98.36 98.36 98.36 +0.04 0 401 +0
Total Volume and Open Interest 149,884 1,307,968 -9,324
3-Year Aus T-Bonds(SFE)
Jun19 190521 98.78 98.82 98.73 98.82 +0.05 202,383 1,403,549 +6,721
Sep19 190521 98.88 98.88 98.88 98.88 +0.06 601 3,803 +601
Total Volume and Open Interest 202,984 1,407,352 +7,322
Gold(CMX)
Jun19 190521 1277.7 1277.7 1269.0 1273.2 -4.1 264,569 254,894 -8,784
Aug19 190521 1283.0 1283.1 1274.6 1278.8 -4.1 19,967 166,971 +4,048
Oct19 190521 1288.7 1288.7 1281.2 1284.6 -4.1 565 4,690 +140
Dec19 190521 1293.7 1293.8 1286.3 1290.4 -4.2 4,350 53,343 +304
Feb20 190521 1294.1 1296.9 1292.5 1296.3 -4.2 1,189 22,779 -189
Apr20 190521 1304.0 1304.0 1301.6 1301.6 -4.1 520 8,542 +235
Jun20 190521 1304.8 1306.9 1302.9 1306.9 -4.1 205 3,541 +114
Aug20 190521 1309.5 1311.6 1309.5 1311.6 -4.1 12 104 +0
Oct20 190521 1318.8 1318.8 1316.4 1316.4 -4.1 0 29 +0
Dec20 190521 1320.1 1320.1 1320.1 1320.1 -4.1 0 1,326 +0
Feb21 190521 1324.7 1324.7 1324.7 1324.7 -4.1      
Total Volume and Open Interest 291,754 517,232 -4,011
Silver(CMX)
May19 190521 1440.5 1440.5 1432.5 1437.3 -3.6 156 287 -66
Jul19 190521 1443.5 1446.0 1435.0 1441.0 -3.5 63,192 158,207 -123
Sep19 190521 1451.5 1453.0 1443.0 1448.7 -3.6 1,811 19,520 +197
Dec19 190521 1460.5 1463.5 1454.0 1459.7 -3.6 1,479 23,309 +60
Mar20 190521 1472.5 1474.0 1466.0 1471.1 -3.6 469 4,729 +166
May20 190521 1478.7 1478.7 1478.0 1478.7 -3.4 210 1,730 -16
Jul20 190521 1485.0 1487.0 1485.0 1486.2 -3.4 86 681 +3
Total Volume and Open Interest 67,648 209,727 +219
Platinum(NYMEX)
Jul19 190521 815.5 820.4 807.2 815.4 +1.2 18,811 69,296 +1,393
Oct19 190521 821.1 824.8 813.7 820.6 +1.1 432 7,854 +111
Jan20 190521 827.0 827.0 826.1 826.1 +1.1 83 649 +59
Apr20 190521 831.2 831.2 831.2 831.2 +1.2 11 55 +10
Total Volume and Open Interest 19,347 77,873 +1,576
Palladium(NYMEX)
Jun19 190521 1326.00 1332.90 1311.20 1312.50 -18.50 2,747 11,560 -485
Sep19 190521 1323.30 1329.40 1309.10 1309.90 -18.20 477 7,270 +204
Dec19 190521 1319.00 1321.40 1305.90 1305.90 -17.10 17 1,493 -6
Total Volume and Open Interest 3,241 20,325 -287
Copper(CMX)
May19 190521 273.70 273.90 271.60 272.35 -1.25 279 1,561 -105
Jul19 190521 272.75 274.25 270.55 271.50 -1.10 55,664 139,105 +819
Sep19 190521 272.95 274.50 271.00 271.85 -1.00 7,613 48,902 +1,373
Dec19 190521 274.75 275.15 271.90 272.75 -0.80 4,330 33,425 -235
Mar20 190521 275.20 275.90 273.00 273.60 -0.65 1,143 17,817 +185
Total Volume and Open Interest 69,762 258,238 +2,140
E-mini DJIA Index(CBOT)
Jun19 190521 25719 25895 25711 25875 +179 280,261 75,647 -2,325
Sep19 190521 25728 25892 25718 25880 +181 602 833 +125
Dec19 190521 25803 25883 25800 25883 +179 11 130 +4
Mar20 190521 25928 25928 25928 25928 +179 0 1 +0
Total Volume and Open Interest 280,874 76,611 -2,196
S & P 500(CME)
Jun19 190521 2849.40 2870.00 2846.80 2866.10 +22.20 2,359 41,072 +829
Sep19 190521 2870.80 2870.80 2870.80 2870.80 +22.50 0 175 +0
Dec19 190521 2874.20 2874.20 2874.20 2874.20 +22.40 0 5 +0
Mar20 190521 2879.00 2879.00 2879.00 2879.00 +22.20      
Total Volume and Open Interest 2,359 41,252 +829
S & P 500 E-Mini(CME)
Jun19 190521 2848.00 2870.75 2846.25 2866.00 +22.00 1,926,351 2,576,603 +7,168
Sep19 190521 2853.75 2875.25 2851.00 2870.75 +22.50 3,388 66,589 +650
Dec19 190521 2858.75 2877.75 2855.50 2874.25 +22.50 178 11,973 +9
Mar20 190521 2879.00 2879.00 2879.00 2879.00 +22.25 5 3,798 -1
Total Volume and Open Interest 1,929,922 2,658,968 +7,826
NASDAQ 100 E-Mini(CME)
Jun19 190521 7408.25 7485.25 7400.75 7464.00 +72.25 626,777 216,050 -3,072
Sep19 190521 7440.75 7510.75 7429.25 7491.25 +72.75 776 1,480 -61
Dec19 190521 7457.00 7528.00 7457.00 7514.00 +72.75 17 48 -4
Total Volume and Open Interest 627,571 217,590 -3,137
S&P Midcap 400(CME) e-Mini
Jun19 190521 1880.70 1904.00 1878.90 1900.90 +24.10 16,015 65,188 -418
Sep19 190521 1891.00 1906.20 1891.00 1904.20 +22.50 0 111 +0
Dec19 190521 1907.40 1907.40 1907.40 1907.40 +22.40      
Total Volume and Open Interest 16,015 65,299 -418
Volatility Index(CBOE)
May19 190521 16.05 16.05 14.78 15.03 -1.10 106,191 49,077 -10,801
Jun19 190521 17.10 17.11 16.20 16.27 -0.91 106,361 204,324 +8,521
Jul19 190521 17.35 17.36 16.70 16.73 -0.70 23,786 40,043 +566
Aug19 190521 17.40 17.40 16.90 16.98 -0.50 12,425 23,323 +322
Total Volume and Open Interest 262,607 377,348 -29
S & P 600(CME)
Jun19 190521 939.70 939.70 939.70 939.70 +11.00      
Sep19 190521 940.30 940.30 940.30 940.30 +11.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190521 1528.80 1548.90 1527.60 1546.30 +19.50 161,683 422,120 -488
Sep19 190521 1533.80 1551.80 1532.10 1550.00 +19.70 93 411 -6
Dec19 190521 1552.60 1552.60 1552.60 1552.60 +19.10 0 2 +0
Total Volume and Open Interest 161,776 422,533 -494
Nikkei 225(CME)
Jun19 190521 21205 21400 21165 21380 +225 10,038 24,435 -91
Sep19 190521 21140 21365 21140 21355 +225 9 322 +4
Total Volume and Open Interest 10,047 24,757 -87
Nikkei 225(SGX)
Jun19 190521 21310 21335 21055 21240 -50 99,443 0 -171,479
Sep19 190521 21060 21195 21000 21195 -50 35 0 -372
Dec19 190521 21040 21040 21040 21040 -50      
Total Volume and Open Interest 99,518    
Nikkei 225 Mini(JPX)
Jun19 190521 21290 21340 21050 21250 -60 1,089,827 535,083 +22,620
Sep19 190521 21235 21280 20995 21190 -70 38,096 21,528 +2,429
Dec19 190521 21050 21105 20820 21020 -60 869 3,077 -92
Total Volume and Open Interest 1,142,990 567,745 +25,079
Nikkei 225(JPX)
Jun19 190521 21290 21330 21050 21250 -60 82,890 284,781 -4,791
Sep19 190521 21230 21280 21000 21190 -70 871 8,111 +218
Dec19 190521 21080 21080 20950 21020 -60 10 38,786 +911
Total Volume and Open Interest 83,796 409,119 -3,242
Nikkei 225(CME) Yen
Jun19 190521 21200 21390 21155 21370 +225 42,255 69,120 -656
Sep19 190521 21285 21310 21255 21305 +220 5 328 +3
Dec19 190521 21055 21055 21055 21055 +250      
Total Volume and Open Interest 42,260 69,448 -653
Nikkei 225(CME) e-Mini Yen
Jun19 190521 21370 21370 21370 21370 +220 0 4 +0
Sep19 190521 21310 21310 21310 21310 +220      
Dec19 190521 21060 21060 21060 21060 +250      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Jun19 190521 5319.5 5343.0 5296.5 5333.0 +35.0 107,052 423,415 +7,502
Jul19 190521 5311.5 5326.5 5302.0 5325.0 +35.0 16 96 +13
Aug19 190521 5324.0 5324.0 5324.0 5324.0 +35.0      
Sep19 190521 5320.5 5320.5 5320.5 5320.5 +35.5 0 1 +0
Total Volume and Open Interest 122,106 487,022 -84,631
Hang Seng Index(HKFE)
May19 190521 27620 27828 27333 27553 -69 243,901 113,346 -1,439
Jun19 190521 27375 27687 27200 27414 -76 1,484 15,577 +366
Total Volume and Open Interest 245,795 142,597 -1,093
DAX(EUREX)
Jun19 190521 12056.0 12177.0 12046.5 12145.0 +121.0 131,947 131,203 +26,026
Sep19 190521 12070.0 12160.0 12070.0 12129.5 +120.0 111 1,307 +233
Dec19 190521 12027.0 12113.5 12027.0 12113.5 +118.5 1 35 +3
Total Volume and Open Interest 132,059 132,545 -3,828
Mini-DAX(EUREX)
Jun19 190521 12050.0 12176.0 12046.0 12145.0 +121.0 60,664 20,037 +3,829
Sep19 190521 12065.0 12155.0 12065.0 12129.5 +120.0 160 277 +21
Dec19 190521 12093.0 12135.0 12090.0 12113.5 +118.5 51 92 +29
Total Volume and Open Interest 60,875 20,406 -865
DJ EuroSTOXX 50(EUREX)
Jun19 190521 3350 3377 3349 3366 +21 1,227,149 4,428,498 +209,625
Sep19 190521 3351 3365 3345 3355 +21 470 45,045 +169
Dec19 190521 3333 3345 3333 3339 +21 1,528 186,540 +11
Total Volume and Open Interest 1,229,147 4,674,149 -22,490
Swiss Market Index(EUREX)
Jun19 190521 9607 9630 9580 9612 +54 37,882 177,190 +7,209
Sep19 190521 9579 9579 9549 9578 +54 19 756 +49
Dec19 190521 9557 9557 9557 9557 +54 3 27 +0
Total Volume and Open Interest 37,904 177,973 -489
FT-SE 100(EURONEXT)
Jun19 190521 7298.00 7356.00 7294.00 7312.50 +24.50 95,355 688,943 -3,043
Sep19 190521 7241.00 7241.00 7241.00 7241.00 +24.50 7 3,296 +3
Dec19 190521 7204.00 7204.00 7204.00 7204.00 +25.50 0 1,003 +0
Total Volume and Open Interest 95,362 693,242 -3,040
SPI 200(SFE)
Jun19 190521 6479.0 6511.0 6428.0 6495.0 +10.0 46,672 400,588 +2,414
Sep19 190521 6375.0 6430.0 6375.0 6424.0 +8.0 20 2,950 +18
Dec19 190521 6405.0 6413.0 6403.0 6413.0 +10.0 103 2,113 +76
Total Volume and Open Interest 46,796 409,126 +2,354
FTSE MIB(ISE)
Jun19 190521 20605.00 20695.00 20565.00 20675.00 +137.00 24,553 142,227 +1,700
Sep19 190521 20520.00 20550.00 20445.00 20540.00 +137.00 92 1,625 +37
Dec19 190521 20405.00 20405.00 20405.00 20405.00 +137.00 0 92 +0
Total Volume and Open Interest 24,645 143,945 +1,737
KOSPI 200(KFE)
Jun19 190521 266.50 266.85 266.00 266.65 +1.35 257,440 326,494 -19
Sep19 190521 266.55 267.05 266.30 266.95 +1.35 839 19,570 +39
Dec19 190521 268.65 268.85 268.35 268.35 +2.90 14 35,448 +450
Total Volume and Open Interest 258,293 409,318 +470
GSCI(CME)
Jun19 190521 446.00 446.00 442.00 442.80 -0.20 2 13,376 +0
Jul19 190521 443.80 445.05 442.80 443.80 -0.20      
Aug19 190521 441.35 441.35 441.35 441.35 -0.20      
Total Volume and Open Interest 2 13,376 +0
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