Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190522 819.50 835.00 819.00 828.50 +6.50 113,522 401,927 -2,691
Aug19 190522 826.25 841.75 825.75 835.50 +6.75 9,707 52,318 +70
Sep19 190522 833.00 848.25 833.00 842.25 +6.75 12,063 23,750 +2,102
Nov19 190522 845.50 861.75 845.50 855.25 +6.75 34,780 177,837 +1,396
Jan20 190522 857.50 873.25 857.50 867.25 +7.00 5,209 32,736 +949
Mar20 190522 866.00 881.50 866.00 875.25 +6.75 2,208 38,437 +317
May20 190522 876.75 891.25 876.25 885.00 +6.50 2,035 12,564 +126
Jul20 190522 890.25 902.50 887.50 896.75 +6.75 2,030 14,830 +478
Aug20 190522 900.75 902.25 899.75 899.75 +6.50 2 340 +1
Sep20 190522 898.50 902.50 898.50 898.50 +6.75 3 173 +1
Nov20 190522 896.00 908.75 896.00 903.25 +6.75 1,148 6,501 +313
Jan21 190522 912.00 915.25 912.00 912.00 +6.50 4 83 +1
Mar21 190522 918.50 918.50 918.50 918.50 +6.00 0 33 +0
May21 190522 927.00 927.00 927.00 927.00 +5.75 0 21 +0
Total Volume and Open Interest 182,733 761,750 +3,079
Soybean Meal(CBOT)
Jul19 190522 294.40 300.80 294.00 298.30 +3.00 34,728 222,493 -2,902
Aug19 190522 296.20 302.30 295.70 299.90 +3.00 4,484 40,950 +470
Sep19 190522 298.00 304.10 297.70 301.70 +2.90 2,919 37,214 +184
Oct19 190522 300.20 305.70 299.30 303.40 +2.80 1,913 27,458 -33
Dec19 190522 302.80 308.50 302.30 306.40 +2.80 15,791 84,760 +1,561
Jan20 190522 305.30 310.00 303.90 307.80 +2.60 2,600 26,613 +271
Mar20 190522 307.30 310.60 304.80 308.50 +2.60 1,277 26,551 +242
May20 190522 307.90 311.90 306.20 309.70 +2.40 1,412 13,277 +204
Jul20 190522 311.20 314.10 308.80 312.10 +2.50 792 6,922 +159
Aug20 190522 309.90 314.20 309.10 312.50 +2.70 151 4,093 -23
Total Volume and Open Interest 66,684 501,010 +354
Soybean Oil(CBOT)
Jul19 190522 27.17 27.42 26.99 27.31 +0.17 45,400 245,330 -2,071
Aug19 190522 27.30 27.54 27.12 27.43 +0.17 4,838 38,677 -12
Sep19 190522 27.41 27.66 27.25 27.56 +0.16 3,460 33,798 +224
Oct19 190522 27.60 27.80 27.39 27.68 +0.14 1,545 20,999 +372
Dec19 190522 27.83 28.11 27.70 28.01 +0.17 15,962 144,900 +1,219
Jan20 190522 28.11 28.31 27.91 28.23 +0.19 1,756 20,554 +868
Mar20 190522 28.35 28.60 28.19 28.51 +0.19 804 23,423 -87
May20 190522 28.69 28.92 28.49 28.86 +0.22 850 10,369 +35
Jul20 190522 29.10 29.24 28.84 29.20 +0.24 470 6,968 +59
Aug20 190522 29.20 29.39 29.02 29.35 +0.23 15 1,104 -1
Total Volume and Open Interest 75,279 552,494 +591
Canola(WCE)
May19 190514 438.8 438.8 438.8 438.8 +4.3 0 218 +0
Jul19 190522 442.7 446.8 442.0 445.8 +3.4 10,891 107,733 -2,295
Nov19 190522 455.2 459.6 454.3 458.6 +3.9 4,890 68,366 +681
Jan20 190522 460.5 465.1 460.5 464.1 +3.6 729 7,568 +144
Mar20 190522 466.1 470.5 466.1 469.4 +3.4 170 2,186 +40
Total Volume and Open Interest 16,823 187,921 -1,413
Corn(CBOT)
Jul19 190522 393.25 396.50 386.25 394.50 +0.25 358,734 809,278 -2,746
Sep19 190522 402.00 405.25 395.50 403.75 +1.00 118,362 275,988 +18,778
Dec19 190522 409.50 413.75 404.50 412.75 +2.25 211,692 393,949 +25,297
Mar20 190522 419.00 423.25 415.00 422.75 +2.75 30,976 108,271 +1,717
May20 190522 423.00 426.50 419.00 426.25 +2.50 7,664 20,537 +1,731
Jul20 190522 425.00 429.25 422.25 429.00 +2.00 13,812 58,285 +3,317
Sep20 190522 411.00 413.00 408.75 412.25 +0.75 2,608 12,487 +306
Dec20 190522 412.00 414.50 410.25 413.25 +0.75 7,954 41,561 +390
Mar21 190522 421.00 422.25 420.50 421.25 +1.00 3 1,276 +1
May21 190522 426.00 426.75 426.00 426.50 +0.75 0 275 +0
Total Volume and Open Interest 751,903 1,724,539 +48,813
Wheat(CBOT)
Jul19 190522 475.75 481.00 468.50 472.75 -6.00 86,583 260,284 -3,805
Sep19 190522 482.50 488.00 476.00 480.75 -5.25 27,425 89,670 +423
Dec19 190522 495.25 500.25 488.75 494.25 -4.00 19,139 77,425 -1
Mar20 190522 507.25 511.50 501.00 507.00 -2.75 4,820 22,743 -744
May20 190522 513.25 516.00 506.50 512.25 -2.50 1,052 6,068 -98
Jul20 190522 509.25 513.00 503.50 509.75 -2.00 499 7,244 -7
Total Volume and Open Interest 139,975 467,078 -4,237
Wheat(KCBT)
Jul19 190522 432.50 440.50 428.25 432.25 -3.75 41,600 191,436 -1,966
Sep19 190522 442.75 450.00 438.50 443.00 -3.25 17,682 65,226 +1,183
Dec19 190522 463.00 470.50 459.25 464.00 -2.75 12,442 53,744 -506
Mar20 190522 483.00 490.00 479.25 484.25 -2.25 3,916 16,447 +240
May20 190522 498.75 502.75 492.50 497.50 -2.25 1,660 4,487 +107
Jul20 190522 509.00 510.00 500.25 504.75 -2.25 1,108 6,897 +346
Sep20 190522 518.75 523.00 514.00 518.00 -2.00 291 1,710 +29
Total Volume and Open Interest 78,733 340,863 -566
Wheat(MGE)
Jul19 190522 543.25 547.00 536.75 543.75 +0.75 4,425 32,221 -591
Sep19 190522 552.50 556.25 545.75 552.00 unch 2,195 15,403 -57
Dec19 190522 563.25 568.50 558.25 563.75 +0.50 1,536 9,272 +148
Mar20 190522 576.50 579.25 572.00 577.00 +0.25 504 4,055 +2
May20 190522 580.75 584.75 580.00 584.75 -2.00 198 2,076 -8
Jul20 190522 587.00 591.25 586.75 591.25 -1.50 94 318 +9
Total Volume and Open Interest 9,096 64,024 -479
Oats(CBOT)
Jul19 190522 313.00 322.75 309.00 310.25 +1.75 278 4,735 +55
Sep19 190522 295.00 301.00 290.50 291.00 -1.25 58 287 +50
Dec19 190522 278.00 284.00 276.75 280.50 +3.00 123 1,330 +93
Mar20 190522 279.75 279.75 279.75 279.75 +2.75 1 71 +1
Total Volume and Open Interest 460 6,423 +199
Rough Rice(CBOT)
May19 190514 10.78 10.81 10.78 10.81 +0.09 2 2 -176
Jul19 190522 11.28 11.39 11.27 11.34 +0.02 437 6,377 -40
Sep19 190522 11.38 11.50 11.37 11.44 +0.05 35 257 -3
Nov19 190522 11.45 11.51 11.45 11.49 +0.05 0 114 +0
Total Volume and Open Interest 472 6,755 -43
Live Cattle(CME)
Jun19 190522 110.730 111.250 110.330 110.650 -0.200 15,716 68,965 -4,029
Aug19 190522 108.150 108.550 107.500 107.950 -0.335 20,983 147,423 +1,671
Oct19 190522 108.250 108.500 107.550 107.800 -0.500 10,350 89,092 +620
Dec19 190522 112.850 113.050 112.080 112.350 -0.550 5,989 45,704 +1,031
Feb20 190522 116.885 117.250 116.300 116.635 -0.400 2,782 17,484 +16
Apr20 190522 118.650 119.035 118.230 118.580 -0.220 957 6,855 +69
Total Volume and Open Interest 57,224 380,692 -546
Feeder Cattle(CME)
May19 190522 134.300 135.800 133.900 135.450 +1.070 1,065 2,213 -144
Aug19 190522 142.785 143.350 141.900 142.600 -0.400 5,975 28,062 +22
Sep19 190522 144.185 144.485 143.130 143.880 -0.305 2,756 6,552 +14
Oct19 190522 145.000 145.300 143.880 144.750 -0.235 1,584 6,448 +33
Nov19 190522 145.330 145.785 144.300 145.285 -0.250 724 3,079 +12
Jan20 190522 143.185 143.700 142.300 143.185 -0.250 372 3,262 +19
Mar20 190522 141.485 142.235 140.985 141.800 -0.250 120 712 +11
Total Volume and Open Interest 12,608 50,400 -39
Lean Hogs(CME)
Jun19 190522 89.700 90.680 89.250 89.650 -0.450 14,506 30,660 -1,449
Jul19 190522 90.900 92.250 90.300 91.050 -0.335 14,184 76,394 +1,740
Aug19 190522 92.000 93.230 91.535 92.180 -0.300 7,159 47,168 +365
Oct19 190522 84.180 85.180 83.850 84.200 -0.435 4,706 54,220 -135
Dec19 190522 81.035 81.950 80.980 81.535 -0.115 3,781 51,855 +395
Feb20 190522 84.035 84.700 83.750 84.400 -0.080 1,983 25,971 +725
Apr20 190522 85.135 85.535 84.550 85.180 -0.300 477 14,961 +220
May20 190522 87.700 87.700 87.600 87.600 -0.630 5 518 +2
Total Volume and Open Interest 46,954 310,620 +1,920
Class III Milk(CME)
May19 190522 16.31 16.36 16.31 16.33 +0.04 46 3,556 +100
Jun19 190522 16.37 16.42 16.30 16.34 -0.10 530 4,585 -36
Jul19 190522 16.56 16.62 16.52 16.54 -0.09 321 3,201 +64
Aug19 190522 16.90 16.90 16.82 16.82 -0.11 139 2,049 +35
Sep19 190522 17.11 17.11 17.01 17.02 -0.12 93 2,299 +8
Oct19 190522 16.98 17.03 16.92 16.93 -0.13 69 1,820 +37
Nov19 190522 16.86 16.87 16.80 16.80 -0.12 72 1,760 +58
Dec19 190522 16.56 16.56 16.51 16.51 -0.10 46 1,533 +29
Jan20 190522 16.25 16.27 16.23 16.23 -0.07 24 446 +7
Feb20 190522 16.23 16.26 16.23 16.26 -0.04 28 355 +22
Mar20 190522 16.25 16.26 16.22 16.22 -0.03 39 380 +20
Apr20 190522 16.30 16.30 16.29 16.30 unch 14 222 -5
May20 190522 16.42 16.42 16.42 16.42 +0.04 12 271 +12
Total Volume and Open Interest 1,451 23,038 +368
Cocoa(ICE)
Jul19 190522 2447 2447 2409 2413 -33 16,428 88,788 -1,687
Sep19 190522 2435 2437 2409 2414 -23 8,976 50,859 -213
Dec19 190522 2426 2428 2404 2412 -16 5,734 48,418 +217
Mar20 190522 2426 2426 2400 2408 -14 2,270 31,087 +205
May20 190522 2426 2426 2404 2413 -14 763 12,892 +106
Jul20 190522 2432 2436 2413 2422 -14 398 4,418 -53
Sep20 190522 2446 2446 2423 2432 -14 219 3,280 +132
Total Volume and Open Interest 34,873 245,874 -1,243
Coffee "C"(ICE)
May19 190520 88.15 88.25 86.75 88.25 +0.90 4 44 -426
Jul19 190522 93.00 93.85 91.50 91.75 -1.15 18,331 159,660 -241
Sep19 190522 95.45 96.15 93.90 94.15 -1.00 6,619 67,378 +44
Dec19 190522 98.50 99.60 97.45 97.65 -1.00 4,521 52,633 -73
Mar20 190522 102.20 103.00 100.95 101.15 -0.95 2,366 24,612 +171
May20 190522 104.45 105.25 103.35 103.40 -1.00 960 17,648 +445
Total Volume and Open Interest 33,581 342,312 +462
Orange Juice(ICE)
Jul19 190522 98.50 101.30 97.95 98.20 +0.20 698 15,528 -112
Sep19 190522 102.35 103.80 102.00 102.00 +0.20 30 2,288 +1
Nov19 190522 106.05 107.55 105.70 105.70 +0.20 7 1,552 +5
Jan20 190522 109.40 109.40 109.40 109.40 +0.20 2 540 -1
Mar20 190522 112.45 112.45 112.45 112.45 +0.20 2 320 +0
May20 190522 114.90 114.90 114.90 114.90 +0.20 2 332 +0
Total Volume and Open Interest 743 20,837 -107
Sugar #11(ICE)
Jul19 190522 11.87 11.95 11.58 11.62 -0.19 56,562 446,416 +1,748
Oct19 190522 12.24 12.33 12.03 12.04 -0.13 29,044 260,209 +1,185
Mar20 190522 13.15 13.28 13.04 13.06 -0.09 8,633 175,262 +2,749
May20 190522 13.28 13.39 13.18 13.19 -0.07 1,629 40,979 +144
Jul20 190522 13.39 13.50 13.31 13.32 -0.06 1,269 32,861 -19
Oct20 190522 13.59 13.68 13.49 13.51 -0.05 547 30,947 +58
Mar21 190522 14.10 14.19 14.01 14.01 -0.07 106 15,857 +24
May21 190522 14.12 14.21 14.04 14.04 -0.06 37 2,156 +30
Total Volume and Open Interest 97,827 1,008,265 +5,919
London Cocoa(LCE)
Jul19 190522 1773 1779 1759 1761 -10 7,719 76,810 +131
Sep19 190522 1772 1777 1760 1762 -8 5,327 41,548 +636
Dec19 190522 1774 1779 1763 1764 -6 5,285 63,632 -714
Mar20 190522 1769 1775 1759 1760 -7 3,752 44,964 +243
May20 190522 1769 1775 1759 1761 -6 1,241 18,685 +50
Jul20 190522 1775 1782 1765 1766 -6 664 13,415 -17
Sep20 190522 1781 1784 1772 1772 -6 114 10,325 -21
Total Volume and Open Interest 24,180 275,778 +263
London Sugar(LCE)
Aug19 190522 327.00 329.50 322.10 322.80 -3.50 3,854 55,676 +86
Oct19 190522 331.70 334.00 326.70 327.60 -3.40 1,606 24,261 +134
Dec19 190522 341.70 343.20 337.00 338.20 -2.60 715 13,590 +139
Mar20 190522 350.00 351.00 346.30 347.30 -2.00 188 8,568 +100
May20 190522 358.40 358.40 355.30 355.30 -1.90 29 2,101 +7
Total Volume and Open Interest 6,469 106,348 +505
Cotton(ICE)
Jul19 190522 67.33 67.45 66.12 66.75 -0.57 17,056 100,248 -3,297
Oct19 190522 66.79 67.02 66.75 66.75 -0.45 8 71 -5
Dec19 190522 66.95 66.96 65.85 66.18 -0.72 10,371 88,358 -917
Mar20 190522 67.57 67.57 66.76 67.01 -0.60 828 14,226 +76
May20 190522 68.05 68.06 67.68 67.88 -0.57 152 1,367 +58
Jul20 190522 68.75 68.87 68.38 68.59 -0.54 54 2,893 -19
Total Volume and Open Interest 28,655 214,363 -3,955
Lumber(CME)
Jul19 190522 318.6 322.9 315.3 319.0 +1.1 406 2,897 +47
Sep19 190522 321.4 326.2 319.4 322.4 +1.6 137 1,004 +46
Nov19 190522 323.5 324.7 323.5 324.0 +2.0 8 48 +0
Jan20 190522 330.9 330.9 325.0 330.9 +2.0 2 4 +1
Total Volume and Open Interest 553 3,953 +94
Crude Oil(NYM)
Jul19 190522 62.95 63.00 61.03 61.42 -1.71 678,773 447,353 +9,619
Aug19 190522 63.04 63.08 61.10 61.50 -1.71 67,971 167,413 -3,350
Sep19 190522 63.02 63.08 61.08 61.48 -1.71 43,579 202,742 +5,856
Oct19 190522 62.84 62.84 61.00 61.37 -1.70 18,134 130,256 +1,752
Nov19 190522 62.44 62.49 60.81 61.20 -1.68 16,513 103,248 +2,358
Dec19 190522 62.49 62.50 60.56 60.97 -1.65 45,518 252,082 +1,615
Jan20 190522 61.94 61.94 60.34 60.68 -1.64 5,135 60,171 -41
Feb20 190522 61.41 61.58 60.08 60.37 -1.61 3,124 44,190 -619
Mar20 190522 61.16 61.27 59.70 60.06 -1.58 4,109 46,701 +37
Apr20 190522 61.04 61.04 59.50 59.74 -1.54 1,670 32,575 -392
May20 190522 60.55 60.57 59.12 59.43 -1.50 2,153 33,838 -648
Jun20 190522 60.44 60.44 58.75 59.12 -1.46 12,747 110,892 +1,817
Jul20 190522 58.78 58.78 58.50 58.78 -1.43 849 29,675 -421
Aug20 190522 58.46 58.46 58.26 58.46 -1.39 1,028 17,716 +189
Sep20 190522 58.17 58.17 57.92 58.17 -1.35 1,672 33,973 -64
Oct20 190522 57.90 57.90 57.90 57.90 -1.32 1,019 24,722 +256
Total Volume and Open Interest 1,063,139 2,102,736 -25,156
e-miNY Crude Oil(NYM)
Jul19 190522 62.950 63.000 61.025 61.425 -1.700 17,618 2,096 +1,000
Aug19 190522 63.050 63.050 61.125 61.500 -1.700 157 250 +29
Sep19 190522 62.825 62.825 61.125 61.475 -1.725 38 212 +12
Oct19 190522 62.500 62.600 61.375 61.375 -1.700 2 157 +1
Nov19 190522 62.575 62.575 60.950 61.200 -1.675 3 143 +1
Dec19 190522 62.225 62.225 60.500 60.975 -1.650 5 158 +0
Jan20 190522 61.400 61.400 60.500 60.675 -1.650 0 69 +0
Feb20 190522 60.200 60.375 60.200 60.375 -1.600 0 14 +0
Mar20 190522 60.050 60.050 60.050 60.050 -1.600 0 46 +0
Apr20 190522 59.750 59.750 59.750 59.750 -1.525 0 2 +0
Total Volume and Open Interest 17,823 3,221 +220
NY Harbor ULSD(NYM)
Jun19 190522 207.52 207.57 202.82 204.91 -3.03 48,215 50,919 -7,407
Jul19 190522 207.86 207.97 203.05 205.06 -3.21 49,830 101,772 +1,226
Aug19 190522 208.41 208.41 203.61 205.44 -3.36 21,927 45,511 +151
Sep19 190522 208.79 208.79 204.26 206.05 -3.40 10,448 34,199 +534
Oct19 190522 208.71 209.07 204.83 206.60 -3.41 7,483 36,562 +1,009
Nov19 190522 208.69 209.08 205.40 206.96 -3.44 2,635 18,702 +82
Dec19 190522 209.12 209.40 205.49 207.13 -3.44 10,262 38,629 +714
Jan20 190522 209.14 209.21 205.81 207.18 -3.46 2,494 18,434 +250
Feb20 190522 208.00 208.66 205.24 206.58 -3.47 925 10,308 -4
Mar20 190522 207.55 207.71 204.08 205.41 -3.43 503 6,898 -17
Apr20 190522 205.87 205.90 202.51 203.71 -3.40 202 3,614 -21
May20 190522 204.44 204.44 201.45 202.58 -3.37 229 2,288 +51
Jun20 190522 203.62 203.89 200.45 201.85 -3.33 1,345 16,477 +67
Jul20 190522 201.50 201.50 201.50 201.50 -3.27 153 862 +28
Total Volume and Open Interest 158,616 402,434 -3,395
RBOB Gasoline(NYM)
Jun19 190522 201.52 202.15 196.40 199.12 -2.81 50,562 65,885 -8,619
Jul19 190522 199.24 199.99 194.50 196.75 -2.98 68,109 128,134 +2,121
Aug19 190522 195.73 196.67 191.43 193.56 -2.99 35,424 62,288 +845
Sep19 190522 192.63 193.18 188.26 190.24 -2.99 18,265 48,189 -111
Oct19 190522 177.51 177.99 173.44 175.14 -3.20 9,327 34,867 +751
Nov19 190522 172.95 174.08 170.15 171.53 -3.20 5,441 18,598 +444
Dec19 190522 170.76 171.53 167.36 168.87 -3.23 7,503 27,587 -568
Jan20 190522 170.21 170.21 166.45 167.84 -3.33 2,888 13,121 -390
Feb20 190522 169.51 170.36 166.77 168.01 -3.46 831 5,165 -123
Mar20 190522 171.67 172.07 168.19 169.21 -3.58 159 4,425 -24
Total Volume and Open Interest 199,238 418,579 -5,336
e-miNY RBOB Gasoline(NYM)
Jun19 190522 199.12 199.12 199.12 199.12 -2.81 0 1 +0
Jul19 190522 196.75 196.75 196.75 196.75 -2.98      
Aug19 190522 193.56 193.56 193.56 193.56 -2.99      
Sep19 190522 190.24 190.24 190.24 190.24 -2.99      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun19 190522 2.619 2.624 2.538 2.543 -0.070 123,606 120,786 -16,634
Jul19 190522 2.644 2.651 2.555 2.559 -0.082 89,108 310,985 +12,568
Aug19 190522 2.658 2.666 2.571 2.574 -0.082 22,593 87,683 +1,300
Sep19 190522 2.652 2.659 2.568 2.572 -0.079 20,179 173,597 +1,442
Oct19 190522 2.683 2.690 2.599 2.604 -0.077 21,594 118,544 -1,361
Nov19 190522 2.762 2.766 2.679 2.684 -0.074 15,236 80,374 +941
Dec19 190522 2.934 2.934 2.854 2.859 -0.069 6,024 97,304 -357
Jan20 190522 3.022 3.027 2.949 2.954 -0.065 7,758 65,743 -111
Feb20 190522 2.985 2.987 2.911 2.916 -0.062 2,359 22,636 +413
Mar20 190522 2.862 2.864 2.798 2.803 -0.052 4,496 34,813 +53
Apr20 190522 2.603 2.610 2.561 2.565 -0.035 4,407 42,780 +56
May20 190522 2.565 2.576 2.534 2.534 -0.032 1,286 27,295 +623
Jun20 190522 2.597 2.606 2.568 2.568 -0.030 127 14,078 +47
Jul20 190522 2.633 2.642 2.604 2.604 -0.028 209 15,553 +84
Aug20 190522 2.637 2.651 2.610 2.615 -0.027 142 10,771 +56
Sep20 190522 2.629 2.638 2.598 2.601 -0.027 154 10,481 -3
Total Volume and Open Interest 321,026 1,312,071 -1,207
Brent Crude Oil(ICE)
Jul19 190522 71.91 72.04 70.42 70.99 -1.19 301,978 310,759 -19,364
Aug19 190522 71.02 71.07 69.46 69.99 -1.32 200,547 361,526 +26,471
Sep19 190522 70.19 70.23 68.63 69.13 -1.38 123,317 269,093 -1,209
Oct19 190522 69.53 69.57 68.00 68.47 -1.43 49,830 139,399 -817
Nov19 190522 69.08 69.12 67.58 68.00 -1.45 35,513 161,921 +2,369
Dec19 190522 68.74 68.74 67.19 67.63 -1.43 79,470 299,649 +3,520
Jan20 190522 68.23 68.32 66.85 67.27 -1.43 12,689 71,317 -1,496
Feb20 190522 67.98 68.01 66.58 66.95 -1.40 3,544 51,123 +330
Mar20 190522 67.59 67.66 66.28 66.64 -1.38 7,195 46,924 -1,072
Apr20 190522 66.34 66.34 66.34 66.34 -1.37 1,103 30,556 +125
May20 190522 66.04 66.04 66.04 66.04 -1.35 838 29,497 -65
Jun20 190522 66.62 66.74 65.40 65.74 -1.32 16,690 119,048 +1,987
Jul20 190522 65.44 65.44 65.44 65.44 -1.30 805 21,919 +59
Aug20 190522 65.16 65.16 65.16 65.16 -1.28 774 21,334 +124
Total Volume and Open Interest 866,324 2,350,583 +12,236
Gas Oil(ICE)
Jun19 190522 643.00 643.00 628.25 632.50 -12.50 87,340 133,256 -2,472
Jul19 190522 640.00 640.75 627.25 632.00 -10.50 86,652 180,516 +6,935
Aug19 190522 641.25 641.25 627.75 632.50 -10.25 41,063 96,974 +1,862
Sep19 190522 641.50 642.00 629.25 633.75 -10.50 23,559 92,338 +3,040
Oct19 190522 643.50 644.00 631.25 635.75 -10.50 18,049 73,843 +1,035
Nov19 190522 640.50 641.25 629.50 633.75 -10.50 9,626 41,662 +172
Dec19 190522 638.50 638.75 626.25 630.75 -10.50 23,212 113,991 +357
Jan20 190522 635.75 636.50 624.75 629.00 -10.25 3,563 33,807 -670
Feb20 190522 633.75 634.50 623.00 627.00 -10.25 1,155 25,933 -106
Mar20 190522 631.00 632.00 621.25 625.00 -10.25 1,182 24,935 -173
Total Volume and Open Interest 301,476 988,858 +10,006
Ethanol(CBOT)
Jun19 190522 1.392 1.404 1.362 1.367 -0.025 309 929 -144
Jul19 190522 1.399 1.411 1.371 1.377 -0.023 144 642 +22
Aug19 190522 1.416 1.416 1.384 1.388 -0.024 31 77 +26
Sep19 190522 1.415 1.415 1.389 1.389 -0.024 0 18 +0
Oct19 190522 1.387 1.387 1.387 1.387 -0.024 0 7 +0
Nov19 190522 1.387 1.387 1.387 1.387 -0.024      
Dec19 190522 1.413 1.413 1.413 1.413 -0.024 0 20 +0
Jan20 190522 1.413 1.413 1.413 1.413 -0.024      
Total Volume and Open Interest 484 1,693 -96
WTI Crude Oil(ICE)
Jul19 190522 62.79 62.83 61.05 61.42 -1.71 73,221 91,673 +215
Aug19 190522 62.88 62.92 61.12 61.50 -1.71 52,951 63,965 +601
Sep19 190522 62.88 62.92 61.13 61.48 -1.71 40,965 65,074 +3,748
Oct19 190522 62.80 62.81 61.04 61.37 -1.70 14,439 33,474 -109
Nov19 190522 62.61 62.63 60.86 61.20 -1.68 8,316 23,389 -255
Dec19 190522 62.36 62.38 60.63 60.97 -1.65 16,843 101,965 -2,276
Jan20 190522 61.78 61.86 60.39 60.68 -1.64 1,191 9,159 +103
Feb20 190522 60.86 60.86 60.10 60.37 -1.61 185 9,289 -47
Mar20 190522 60.06 60.06 60.06 60.06 -1.58 637 13,080 -28
Apr20 190522 59.74 59.74 59.74 59.74 -1.54 154 5,659 -1
May20 190522 59.43 59.43 59.43 59.43 -1.50 642 3,981 -59
Jun20 190522 60.02 60.02 59.12 59.12 -1.46 5,330 49,159 +738
Jul20 190522 58.78 58.78 58.78 58.78 -1.43 19 4,699 +8
Aug20 190522 58.46 58.46 58.46 58.46 -1.39 54 4,895 +16
Sep20 190522 58.17 58.17 58.17 58.17 -1.35 44 6,660 +19
Oct20 190522 57.90 57.90 57.90 57.90 -1.32 6 4,372 +0
Total Volume and Open Interest 219,839 604,592 -32,368
US Dollar Index(ICE)
Jun19 190522 97.870 97.970 97.730 97.880 -0.015 7,309 48,554 +751
Sep19 190522 97.335 97.415 97.200 97.345 -0.015 27 1,475 +8
Dec19 190522 96.860 96.860 96.845 96.845 -0.015 8 516 +5
Total Volume and Open Interest 7,344 50,617 +764
Australian Dollar(CME)
Jun19 190522 68.87 69.01 68.77 68.89 +0.02 104,921 183,937 +7,677
Sep19 190522 69.07 69.17 68.96 69.07 +0.02 1,823 2,149 +389
Dec19 190522 69.25 69.25 69.25 69.25 +0.03 55 327 +0
Total Volume and Open Interest 108,764 187,248 +8,205
British Pound(CME)
Jun19 190522 127.23 127.36 126.40 126.85 -0.36 77,917 181,429 +6,027
Sep19 190522 127.81 127.91 127.00 127.42 -0.36 619 1,394 +102
Dec19 190522 128.49 128.49 127.85 127.95 -0.35 221 551 +51
Total Volume and Open Interest 82,078 185,530 +7,000
Canadian Dollar(CME)
Jun19 190522 74.64 74.93 74.46 74.52 -0.14 52,424 132,590 -3,521
Sep19 190522 74.81 75.06 74.62 74.67 -0.14 215 5,034 +79
Dec19 190522 75.00 75.16 74.80 74.80 -0.14 35 2,591 +9
Mar20 190522 75.25 75.27 74.90 74.92 -0.14 29 554 +25
Total Volume and Open Interest 53,356 141,409 -3,583
Japanese Yen(CME)
Jun19 190522 90.68 90.89 90.58 90.85 +0.27 110,132 171,416 -335
Sep19 190522 91.25 91.51 91.25 91.51 +0.28 406 1,148 +31
Dec19 190522 92.01 92.15 92.01 92.15 +0.28 3 328 +1
Total Volume and Open Interest 114,016 175,356 +895
Swiss Franc(CME)
Jun19 190522 99.17 99.58 99.06 99.38 +0.25 17,021 87,981 -1,499
Sep19 190522 99.97 100.42 99.92 100.23 +0.26 9 126 +3
Dec19 190522 101.08 101.13 101.08 101.08 +0.26 0 26 +0
Total Volume and Open Interest 17,030 88,149 -1,496
EuroFX(CME)
Jun19 190522 111.86 112.05 111.73 111.84 +0.01 107,746 493,240 +1,751
Sep19 190522 112.73 112.90 112.58 112.69 +0.01 2,385 16,181 +855
Dec19 190522 113.56 113.65 113.41 113.52 +0.01 525 3,596 +127
Total Volume and Open Interest 111,353 515,623 +2,834
Mexican Peso(CME)
Jun19 190522 523.63 525.88 523.13 524.75 +1.38 38,596 268,731 +786
Jul19 190522 522.25 522.25 522.25 522.25 +1.25      
Total Volume and Open Interest 38,600 269,906 +788
Brazilian Real(CME)
Jun19 190522 247.55 249.25 246.65 247.30 +0.75 3,450 41,528 +376
Jul19 190522 246.75 248.60 246.10 246.70 +0.70 345 3,290 +175
Aug19 190522 248.10 248.10 245.80 246.05 +0.65 6 23 +6
Sep19 190522 245.45 247.10 245.45 245.45 +0.65 0 8 +0
Total Volume and Open Interest 3,801 44,849 +557
30-Year T-Bonds(CBOT)
Jun19 190522 149~050 149~300 149~020 149~230 +0~170 216,289 958,711 -11,425
Sep19 190522 148~180 149~100 148~150 149~030 +0~170 19,266 48,931 +14,775
Dec19 190522 148~100 148~100 148~100 148~100 +0~170 0 2 +0
Total Volume and Open Interest 235,555 1,007,644 +3,350
10-Year T-Notes(CBOT)
Jun19 190522 124~045 124~165 124~030 124~140 +0~095 1,263,291 3,974,469 -45,024
Sep19 190522 124~135 124~255 124~115 124~230 +0~100 129,327 274,587 +58,977
Dec19 190522 124~230 124~230 124~230 124~230 +0~100 0 1 +0
Total Volume and Open Interest 1,392,618 4,249,057 +13,953
5-Year T-Notes(CBOT)
Jun19 190522 115~256 116~006 115~252 115~314 +0~056 901,498 4,296,842 -147,472
Sep19 190522 115~304 116~062 115~300 116~046 +0~064 254,254 689,847 +80,565
Dec19 190522 116~046 116~046 116~046 116~046 +0~064      
Total Volume and Open Interest 1,155,752 4,986,689 -66,907
2 Year T-Notes(CBOT)
Jun19 190522 106~151 106~173 106~151 106~166 +0~014 720,531 3,209,759 -306,192
Sep19 190522 106~222 106~246 106~222 106~241 +0~017 377,803 949,598 +126,452
Dec19 190522 106~241 106~241 106~241 106~241 +0~017      
Total Volume and Open Interest 1,098,334 4,159,357 -179,740
Eurodollars(CME)
Jun19 190522 97.470 97.478 97.467 97.470 unch 150,996 1,230,442 -5,422
Sep19 190522 97.555 97.570 97.550 97.555 unch 276,746 1,477,105 +14,730
Dec19 190522 97.605 97.635 97.605 97.620 +0.015 268,153 1,595,653 -14,304
Mar20 190522 97.745 97.780 97.745 97.770 +0.025 213,854 1,111,635 +11,301
Jun20 190522 97.835 97.880 97.835 97.870 +0.035 278,046 1,080,892 +1,469
Sep20 190522 97.905 97.950 97.900 97.940 +0.040 181,736 952,721 -14,418
Dec20 190522 97.920 97.965 97.910 97.950 +0.040 210,381 1,124,367 -9,878
Mar21 190522 97.950 98.000 97.940 97.985 +0.040 176,192 724,143 -7,733
Jun21 190522 97.945 97.995 97.935 97.980 +0.040 102,225 656,901 +8,543
Sep21 190522 97.940 97.990 97.930 97.975 +0.040 57,145 517,797 -548
Dec21 190522 97.910 97.965 97.905 97.945 +0.035 61,256 549,829 +2,331
Mar22 190522 97.900 97.945 97.885 97.930 +0.035 57,406 433,714 -720
Jun22 190522 97.870 97.915 97.860 97.900 +0.035 33,697 267,774 -2,064
Sep22 190522 97.840 97.890 97.835 97.875 +0.035 31,154 217,863 +4,284
Dec22 190522 97.810 97.860 97.805 97.845 +0.035 20,131 185,695 +725
Mar23 190522 97.785 97.835 97.775 97.820 +0.035 16,319 104,874 -27
Jun23 190522 97.755 97.805 97.745 97.790 +0.040 15,246 81,683 +315
Sep23 190522 97.720 97.770 97.710 97.755 +0.040 15,469 84,842 -1,839
Total Volume and Open Interest 2,213,366 12,732,780 -11,068
Ultra T-Bond(CBOT)
Jun19 190522 167~04 168~06 166~31 167~27 +0~21 137,069 1,123,063 -32,389
Sep19 190522 167~27 168~28 167~22 168~17 +0~21 38,609 141,377 +26,718
Dec19 190522 168~29 168~29 168~29 168~29 +0~21      
Total Volume and Open Interest 175,678 1,264,440 -5,671
Ultra 10-Yr T-Note(CBOT)
Jun19 190522 132~215 133~055 132~190 133~010 +0~115 149,703 738,361 -10,005
Sep19 190522 133~100 133~260 133~070 133~215 +0~120 19,794 36,267 +15,933
Dec19 190522 133~215 133~215 133~215 133~215 +0~120      
Total Volume and Open Interest 169,497 774,628 +5,928
30 Day Federal Funds(CBOT)
May19 190522 97.607 97.610 97.607 97.607 unch 7,134 281,608 -2,371
Jun19 190522 97.620 97.620 97.610 97.615 unch 17,111 206,083 +787
Jul19 190522 97.620 97.630 97.620 97.625 +0.005 30,334 330,626 -6,903
Aug19 190522 97.650 97.660 97.650 97.655 +0.005 23,242 280,357 +8,531
Sep19 190522 97.680 97.685 97.680 97.680 +0.005 12,474 109,267 +2,829
Oct19 190522 97.720 97.730 97.720 97.720 +0.005 33,126 265,165 +1,950
Total Volume and Open Interest 235,660 2,280,822 +16,312
Japanese Govt Bonds(SGX)
Jun19 190522 152.66 152.74 152.59 152.72 +0.05 1,191 16,658 +16,658
Sep19 190522 152.71 152.71 152.71 152.71 +0.05      
Dec19 190522 152.71 152.71 152.71 152.71 +0.05      
Total Volume and Open Interest 1,191 16,658 +16,658
Euro-Buxl(EUREX)
Jun19 190522 191.40 192.42 191.20 191.90 +0.52 32,352 243,878 +5,393
Sep19 190522 190.10 190.64 189.88 190.40 +0.52 4,915 23,480 +879
Dec19 190522 189.40 189.40 189.40 189.40 +0.52      
Total Volume and Open Interest 37,267 267,358 +6,272
Euro-Bund(EUREX)
Jun19 190522 166.52 166.90 166.44 166.72 +0.23 551,282 1,836,025 +65,726
Sep19 190522 168.71 169.17 168.70 168.98 +0.24 9,870 123,587 +24,227
Dec19 190522 166.27 166.27 166.27 166.27 +0.23 0 3 +0
Total Volume and Open Interest 561,152 1,959,615 +89,953
Euro-Bobl(EUREX)
Jun19 190522 133.38 133.51 133.36 133.45 +0.07 315,417 1,373,506 -3,028
Sep19 190522 133.35 133.44 133.30 133.39 +0.07 8,924 54,720 -2,919
Dec19 190522 133.65 133.65 133.65 133.65 +0.07      
Total Volume and Open Interest 324,341 1,428,226 -5,947
Euro-Schatz(EUREX)
Jun19 190522 112.00 112.03 111.99 112.01 +0.01 235,315 1,771,390 +2,236
Sep19 190522 112.00 112.02 112.00 112.02 +0.01 33,985 70,088 +12,022
Dec19 190522 111.11 111.11 111.11 111.11 +0.01      
Total Volume and Open Interest 269,300 1,841,478 +14,258
3-Mth Euribor(EUREX)
Jun19 190522 100.315 100.315 100.315 100.315 -0.005 0 1,893 +0
Sep19 190522 100.340 100.340 100.340 100.340 unch 0 1,945 +0
Dec19 190522 100.350 100.350 100.350 100.350 unch 0 1,693 +0
Total Volume and Open Interest 0 9,286 +0
Long Gilt(LIFFE)
Jun19 190522 128~22 129~11 128~22 129~02 +0~21 114,425 652,064 -8,955
Sep19 190522 127~27 128~12 127~25 128~04 +0~21 867 10,676 +484
Total Volume and Open Interest 115,292 662,740 -8,471
3-Mth Short Sterling(LIFFE)
Jun19 190522 99.18 99.19 99.18 99.19 +0.01 11,579 502,573 +1,682
Sep19 190522 99.16 99.18 99.15 99.17 +0.02 38,904 610,643 -15,146
Dec19 190522 99.11 99.15 99.11 99.14 +0.03 63,234 706,870 -692
Mar20 190522 99.11 99.15 99.11 99.14 +0.04 41,164 420,733 -3,602
Jun20 190522 99.10 99.14 99.08 99.12 +0.05 49,060 415,845 -2,898
Sep20 190522 99.06 99.11 99.05 99.08 +0.05 51,410 356,205 +5,881
Total Volume and Open Interest 610,200 4,000,759 -8,549
3-Mth Euribor(LIFFE)
Jun19 190522 100.320 100.320 100.315 100.315 -0.005 39,933 512,990 +5,824
Sep19 190522 100.340 100.345 100.335 100.335 -0.005 40,549 598,743 +2,084
Dec19 190522 100.350 100.355 100.345 100.350 unch 47,085 638,489 +2,102
Total Volume and Open Interest 474,778 4,690,637 +3,425
3-Mth Aus T-Bills(SFE)
Jun19 190522 98.54 98.57 98.53 98.57 +0.02 35,788 155,629 -6,190
Sep19 190522 98.71 98.72 98.69 98.72 +0.01 53,632 357,893 +12,994
Dec19 190522 98.75 98.76 98.72 98.76 +0.01 33,674 331,331 +3,537
Mar20 190522 98.78 98.79 98.76 98.79 unch 24,064 262,133 +2,063
Jun20 190522 98.79 98.80 98.77 98.80 +0.01 10,986 185,244 +1,708
Sep20 190522 98.78 98.79 98.76 98.79 unch 9,363 127,296 +1,929
Dec20 190522 98.76 98.77 98.75 98.77 unch 5,591 85,801 +1,442
Mar21 190522 98.74 98.75 98.73 98.75 unch 2,191 44,189 -176
Jun21 190522 98.71 98.73 98.70 98.73 +0.01 352 5,504 +236
Sep21 190522 98.70 98.70 98.70 98.70 +0.02 102 1,810 +100
Total Volume and Open Interest 175,955 1,559,637 +17,643
10-Year Aus T-Bonds(SFE)
Jun19 190522 98.35 98.36 98.32 98.36 unch 144,121 1,310,226 +2,659
Sep19 190522 98.34 98.36 98.34 98.36 unch 50 451 +50
Total Volume and Open Interest 144,171 1,310,677 +2,709
3-Year Aus T-Bonds(SFE)
Jun19 190522 98.82 98.83 98.81 98.82 unch 173,430 1,392,799 -10,750
Sep19 190522 98.88 98.88 98.88 98.88 -0.00 2,100 4,252 +449
Total Volume and Open Interest 175,530 1,397,051 -10,301
Gold(CMX)
Jun19 190522 1274.4 1277.1 1272.0 1274.2 +1.0 212,182 234,263 -20,631
Aug19 190522 1280.0 1282.4 1277.6 1279.5 +0.7 40,737 178,776 +11,805
Oct19 190522 1285.0 1287.9 1283.8 1285.4 +0.8 1,338 5,277 +587
Dec19 190522 1291.2 1293.9 1289.2 1291.4 +1.0 5,621 52,892 -451
Feb20 190522 1298.0 1299.6 1296.2 1297.5 +1.2 761 22,709 -70
Apr20 190522 1302.9 1302.9 1302.9 1302.9 +1.3 342 8,412 -130
Jun20 190522 1306.9 1308.1 1306.9 1308.1 +1.2 77 3,578 +37
Aug20 190522 1311.4 1312.8 1311.4 1312.8 +1.2 11 109 +5
Oct20 190522 1317.6 1317.6 1317.6 1317.6 +1.2 0 29 +0
Dec20 190522 1321.3 1321.3 1321.3 1321.3 +1.2 0 1,326 +0
Feb21 190522 1325.9 1325.9 1325.9 1325.9 +1.2      
Total Volume and Open Interest 261,292 508,422 -8,810
Silver(CMX)
May19 190522 1440.0 1442.5 1439.0 1441.4 +4.1 13 227 -60
Jul19 190522 1442.0 1448.0 1437.0 1444.9 +3.9 44,600 158,118 -89
Sep19 190522 1450.0 1455.5 1445.5 1452.7 +4.0 816 19,721 +201
Dec19 190522 1461.0 1466.5 1456.5 1463.7 +4.0 1,308 24,050 +741
Mar20 190522 1475.0 1476.5 1473.0 1474.9 +3.8 467 4,639 -90
May20 190522 1480.0 1482.4 1480.0 1482.4 +3.7 193 1,728 -2
Jul20 190522 1485.0 1489.9 1485.0 1489.9 +3.7 154 683 +2
Total Volume and Open Interest 47,694 210,432 +705
Platinum(NYMEX)
Jul19 190522 817.2 818.5 804.0 805.3 -10.1 19,326 69,348 +52
Oct19 190522 822.3 822.6 809.7 810.5 -10.1 425 7,968 +114
Jan20 190522 821.5 821.5 814.9 815.4 -10.7 9 651 +2
Apr20 190522 826.6 826.6 821.1 821.1 -10.1 2 57 +2
Total Volume and Open Interest 19,764 78,043 +170
Palladium(NYMEX)
Jun19 190522 1315.60 1323.70 1291.70 1313.50 +1.00 2,578 11,325 -235
Sep19 190522 1314.10 1321.00 1289.30 1311.10 +1.20 571 7,535 +265
Dec19 190522 1308.00 1308.00 1306.80 1306.80 +0.90 4 1,492 -1
Total Volume and Open Interest 3,153 20,354 +29
Copper(CMX)
May19 190522 271.00 271.00 267.75 268.60 -3.75 416 1,419 -142
Jul19 190522 271.50 271.90 267.00 267.80 -3.70 47,179 139,533 +428
Sep19 190522 271.75 272.25 267.50 268.30 -3.55 4,320 49,341 +439
Dec19 190522 273.10 273.20 268.55 269.30 -3.45 2,260 33,508 +83
Mar20 190522 273.05 273.50 269.80 270.25 -3.35 247 17,949 +132
Total Volume and Open Interest 55,647 258,728 +490
E-mini DJIA Index(CBOT)
Jun19 190522 25860 25904 25733 25771 -104 246,483 76,419 +772
Sep19 190522 25890 25902 25745 25779 -101 321 844 +11
Dec19 190522 25805 25887 25760 25781 -102 3 131 +1
Mar20 190522 25830 25830 25830 25830 -98 0 1 +0
Total Volume and Open Interest 246,807 77,395 +784
S & P 500(CME)
Jun19 190522 2864.80 2869.20 2848.80 2857.40 -8.70 212 41,113 +41
Sep19 190522 2862.20 2862.20 2862.20 2862.20 -8.60 0 175 +0
Dec19 190522 2865.60 2865.60 2865.60 2865.60 -8.60 0 5 +0
Mar20 190522 2870.60 2870.60 2870.60 2870.60 -8.40      
Total Volume and Open Interest 212 41,293 +41
S & P 500 E-Mini(CME)
Jun19 190522 2864.75 2869.50 2848.25 2857.50 -8.50 1,659,139 2,577,304 +701
Sep19 190522 2869.75 2874.00 2853.25 2862.25 -8.50 4,305 66,835 +246
Dec19 190522 2875.50 2877.25 2857.25 2865.50 -8.75 589 12,232 +259
Mar20 190522 2868.00 2879.75 2864.25 2870.50 -8.50 8 3,805 +7
Total Volume and Open Interest 1,664,041 2,660,181 +1,213
NASDAQ 100 E-Mini(CME)
Jun19 190522 7462.75 7475.00 7391.25 7430.00 -34.00 634,294 218,386 +2,336
Sep19 190522 7500.00 7502.50 7419.25 7457.25 -34.00 1,171 1,484 +4
Dec19 190522 7495.00 7519.75 7449.25 7480.00 -34.00 22 49 +1
Total Volume and Open Interest 635,490 219,934 +2,344
S&P Midcap 400(CME) e-Mini
Jun19 190522 1900.30 1903.10 1881.10 1885.50 -15.40 12,200 65,097 -91
Sep19 190522 1890.00 1905.60 1887.30 1890.00 -14.20 4 111 +0
Dec19 190522 1893.70 1893.70 1893.70 1893.70 -13.70      
Total Volume and Open Interest 12,204 65,208 -91
Volatility Index(CBOE)
May19 190522 15.00 15.25 14.60 15.01 -0.02 95,822 40,137 -8,940
Jun19 190522 16.25 16.70 16.05 16.23 -0.04 107,995 204,332 +8
Jul19 190522 16.75 17.02 16.65 16.88 +0.15 27,071 40,361 +318
Aug19 190522 16.95 17.13 16.86 17.08 +0.10 14,482 23,811 +488
Total Volume and Open Interest 253,608 370,367 -6,981
S & P 600(CME)
Jun19 190522 930.50 930.50 930.50 930.50 -9.20      
Sep19 190522 931.10 931.10 931.10 931.10 -9.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190522 1545.30 1548.00 1527.90 1533.80 -12.50 127,705 425,058 +2,938
Sep19 190522 1549.80 1550.80 1531.10 1537.60 -12.40 59 407 -4
Dec19 190522 1540.30 1540.30 1540.30 1540.30 -12.30 0 2 +0
Total Volume and Open Interest 127,764 425,467 +2,934
Nikkei 225(CME)
Jun19 190522 21375 21415 21190 21240 -140 9,667 24,271 -164
Sep19 190522 21355 21360 21170 21215 -140 177 329 +7
Total Volume and Open Interest 9,844 24,600 -157
Nikkei 225(SGX)
Jun19 190522 21260 21405 21195 21290 +50 88,442 170,477 +170,477
Sep19 190522 21250 21255 21220 21245 +50 312 616 +616
Dec19 190522 21090 21090 21090 21090 +50 0 4,625 +4,625
Total Volume and Open Interest 89,132 191,701 +191,701
Nikkei 225 Mini(JPX)
Jun19 190522 21210 21400 21205 21280 +30 1,126,196 516,357 -18,726
Sep19 190522 21150 21335 21145 21210 +20 42,472 22,217 +689
Dec19 190522 20975 21170 20975 21050 +30 538 3,029 -48
Total Volume and Open Interest 1,181,679 549,878 -17,867
Nikkei 225(JPX)
Jun19 190522 21210 21400 21210 21280 +30 74,842 281,755 -3,026
Sep19 190522 21160 21340 21160 21210 +20 830 8,127 +16
Dec19 190522 21160 21160 21050 21050 +30 2 38,787 +1
Total Volume and Open Interest 75,703 406,101 -3,018
Nikkei 225(CME) Yen
Jun19 190522 21360 21405 21185 21230 -140 47,375 66,710 -2,410
Sep19 190522 21220 21310 21140 21170 -135 171 337 +9
Dec19 190522 20910 20910 20910 20910 -145      
Total Volume and Open Interest 47,546 67,047 -2,401
Nikkei 225(CME) e-Mini Yen
Jun19 190522 21230 21230 21210 21230 -140 0 4 +0
Sep19 190522 21170 21170 21170 21170 -140      
Dec19 190522 20910 20910 20910 20910 -150      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Jun19 190522 5327.5 5348.5 5292.0 5327.0 -6.0 92,044 422,772 -643
Jul19 190522 5318.5 5323.0 5288.0 5319.0 -6.0 22 110 +14
Aug19 190522 5318.0 5318.0 5318.0 5318.0 -6.0      
Sep19 190522 5314.5 5314.5 5314.5 5314.5 -6.0 0 1 +0
Total Volume and Open Interest 92,066 486,393 -629
Hang Seng Index(HKFE)
May19 190522 27539 27718 27495 27608 +55 230,005 116,163 +2,817
Jun19 190522 27460 27575 27360 27471 +57 2,830 15,675 +98
Total Volume and Open Interest 233,209 145,570 +2,973
DAX(EUREX)
Jun19 190522 12152.0 12210.5 12049.0 12166.5 +21.5 124,069 126,412 -4,791
Sep19 190522 12119.5 12185.0 12035.0 12151.0 +21.5 307 1,314 +7
Dec19 190522 12092.5 12134.5 12041.5 12134.5 +21.0 12 33 -2
Total Volume and Open Interest 124,388 127,759 -4,786
Mini-DAX(EUREX)
Jun19 190522 12143.0 12210.0 12050.0 12166.5 +21.5 58,505 19,873 -164
Sep19 190522 12147.0 12180.0 12038.0 12151.0 +21.5 93 281 +4
Dec19 190522 12159.0 12159.0 12061.0 12134.5 +21.0 32 129 +37
Total Volume and Open Interest 58,630 20,283 -123
DJ EuroSTOXX 50(EUREX)
Jun19 190522 3371 3379 3341 3370 +4 1,033,958 4,393,341 -35,157
Sep19 190522 3356 3366 3332 3358 +3 374 118,499 +73,454
Dec19 190522 3330 3341 3326 3341 +2 21 216,541 +30,001
Total Volume and Open Interest 1,034,353 4,742,447 +68,298
Swiss Market Index(EUREX)
Jun19 190522 9616 9663 9550 9628 +16 34,787 175,872 -1,318
Sep19 190522 9562 9595 9525 9594 +16 47 745 -11
Dec19 190522 9573 9573 9573 9573 +16 1 27 +0
Total Volume and Open Interest 34,835 176,644 -1,329
FT-SE 100(EURONEXT)
Jun19 190522 7343.00 7360.50 7299.00 7329.00 +16.50 77,722 691,383 +2,440
Sep19 190522 7257.50 7257.50 7257.50 7257.50 +16.50 4 3,294 -2
Dec19 190522 7203.50 7217.50 7200.00 7217.50 +13.50 2 1,005 +2
Total Volume and Open Interest 77,728 695,682 +2,440
SPI 200(SFE)
Jun19 190522 6493.0 6520.0 6478.0 6514.0 +19.0 58,392 404,410 +3,822
Sep19 190522 6428.0 6443.0 6427.0 6443.0 +19.0 0 2,950 +0
Dec19 190522 6430.0 6430.0 6430.0 6430.0 +17.0 0 2,113 +0
Total Volume and Open Interest 58,392 409,474 +348
FTSE MIB(ISE)
Jun19 190522 20625.00 20725.00 20480.00 20580.00 -95.00      
Sep19 190522 20430.00 20575.00 20360.00 20438.00 -102.00      
Dec19 190522 20303.00 20303.00 20303.00 20303.00 -102.00      
Total Volume and Open Interest 31,261 143,945 +0
KOSPI 200(KFE)
Jun19 190522 267.10 267.30 267.05 267.20 +0.55 253,988 328,054 +1,560
Sep19 190522 267.55 267.55 267.50 267.55 +0.60 836 19,700 +130
Dec19 190522 265.65 267.35 265.40 267.35 -1.00 2 35,450 +2
Total Volume and Open Interest 254,827 411,010 +1,692
GSCI(CME)
Jun19 190522 439.10 441.05 434.85 435.75 -7.05 12 13,366 -10
Jul19 190522 436.75 436.75 436.15 436.75 -7.05      
Aug19 190522 434.30 434.30 434.30 434.30 -7.05      
Total Volume and Open Interest 12 13,366 -10
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