Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 23, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190523 828.50 834.00 817.00 821.50 -7.00 188,028 400,428 -1,499
Aug19 190523 835.25 840.75 824.25 828.25 -7.25 35,874 52,558 +240
Sep19 190523 842.50 847.00 830.75 835.25 -7.00 21,919 25,628 +1,878
Nov19 190523 855.00 860.50 843.75 848.25 -7.00 77,420 182,974 +5,137
Jan20 190523 866.75 871.50 856.25 860.25 -7.00 12,664 35,460 +2,724
Mar20 190523 875.75 880.00 865.75 869.50 -5.75 13,123 38,929 +492
May20 190523 885.75 890.50 876.50 880.75 -4.25 5,110 12,287 -277
Jul20 190523 896.00 902.50 888.75 893.00 -3.75 4,182 15,459 +629
Aug20 190523 896.50 902.50 896.50 896.50 -3.25 23 348 +8
Sep20 190523 899.50 903.75 892.25 896.50 -2.00 0 173 +0
Nov20 190523 903.25 910.25 897.00 902.50 -0.75 1,753 6,912 +411
Jan21 190523 912.00 916.50 908.25 910.75 -1.25 23 105 +22
Mar21 190523 917.75 917.75 917.75 917.75 -0.75 5 31 -2
May21 190523 926.50 926.50 926.50 926.50 -0.50 10 23 +2
Total Volume and Open Interest 360,167 771,522 +9,772
Soybean Meal(CBOT)
Jul19 190523 298.60 300.00 295.50 297.20 -1.10 62,452 219,566 -2,927
Aug19 190523 300.20 301.50 297.00 298.90 -1.00 10,488 41,298 +348
Sep19 190523 301.90 303.30 299.00 300.70 -1.00 5,313 37,507 +293
Oct19 190523 303.70 304.90 300.70 302.50 -0.90 2,264 27,468 +10
Dec19 190523 306.50 307.90 303.60 305.60 -0.80 23,128 87,961 +3,201
Jan20 190523 308.50 309.30 305.10 307.10 -0.70 5,272 27,511 +898
Mar20 190523 308.50 309.90 306.10 308.00 -0.50 3,001 27,093 +542
May20 190523 310.00 311.60 307.30 309.50 -0.20 1,538 13,401 +124
Jul20 190523 312.90 313.80 310.00 312.20 +0.10 1,477 7,085 +163
Aug20 190523 311.70 314.20 310.70 312.60 +0.10 77 4,103 +10
Total Volume and Open Interest 115,481 503,581 +2,571
Soybean Oil(CBOT)
Jul19 190523 27.23 27.31 26.74 26.78 -0.53 63,949 243,720 -1,610
Aug19 190523 27.36 27.40 26.88 26.91 -0.52 5,547 38,706 +29
Sep19 190523 27.47 27.51 27.00 27.05 -0.51 6,315 34,082 +284
Oct19 190523 27.63 27.64 27.15 27.19 -0.49 2,257 21,367 +368
Dec19 190523 27.94 27.98 27.45 27.50 -0.51 22,593 145,547 +647
Jan20 190523 28.17 28.17 27.69 27.72 -0.51 2,464 20,575 +21
Mar20 190523 28.45 28.45 27.99 28.02 -0.49 2,690 23,240 -183
May20 190523 28.82 28.82 28.35 28.38 -0.48 673 10,486 +117
Jul20 190523 28.98 29.10 28.69 28.73 -0.47 1,174 7,027 +59
Aug20 190523 29.06 29.06 28.89 28.89 -0.46 31 1,103 -1
Total Volume and Open Interest 108,117 551,992 -502
Canola(WCE)
May19 190514 438.8 438.8 438.8 438.8 +4.3 0 218 +0
Jul19 190523 445.8 447.2 441.1 441.8 -4.0 14,580 109,011 +1,278
Nov19 190523 457.6 460.0 454.3 455.0 -3.6 6,151 69,294 +928
Jan20 190523 464.0 465.6 459.8 460.4 -3.7 656 7,652 +84
Mar20 190523 469.4 471.0 465.0 465.7 -3.7 198 2,214 +28
Total Volume and Open Interest 22,036 190,280 +2,359
Corn(CBOT)
Jul19 190523 394.00 399.00 387.00 389.75 -4.75 451,260 797,345 -11,933
Sep19 190523 403.00 407.75 395.75 398.50 -5.25 156,780 278,204 +2,216
Dec19 190523 412.00 416.75 405.25 408.00 -4.75 247,158 412,955 +19,006
Mar20 190523 422.00 427.00 416.75 419.25 -3.50 40,533 113,833 +5,562
May20 190523 425.50 430.75 422.00 423.50 -2.75 8,573 21,502 +965
Jul20 190523 428.25 433.50 426.00 427.50 -1.50 13,534 59,410 +1,125
Sep20 190523 411.50 414.00 409.25 410.75 -1.50 2,960 12,467 -20
Dec20 190523 412.25 415.00 410.25 412.75 -0.50 11,186 41,862 +301
Mar21 190523 421.00 423.00 420.25 420.75 -0.50 258 1,406 +130
May21 190523 427.50 428.00 425.75 426.25 -0.25 4 279 +4
Total Volume and Open Interest 932,519 1,742,099 +17,560
Wheat(CBOT)
Jul19 190523 473.00 485.50 466.25 470.25 -2.50 99,488 249,194 -11,090
Sep19 190523 480.75 492.00 474.00 478.25 -2.50 33,170 90,563 +893
Dec19 190523 494.00 504.75 488.25 492.50 -1.75 24,760 76,079 -1,346
Mar20 190523 506.50 517.00 502.00 506.00 -1.00 10,153 22,113 -630
May20 190523 513.50 522.50 508.75 512.50 +0.25 2,109 5,756 -312
Jul20 190523 508.25 521.00 507.50 511.00 +1.25 2,767 7,867 +623
Total Volume and Open Interest 173,282 455,348 -11,730
Wheat(KCBT)
Jul19 190523 431.50 439.25 421.25 425.25 -7.00 43,528 185,530 -5,906
Sep19 190523 442.00 450.75 432.50 436.75 -6.25 21,382 63,309 -1,917
Dec19 190523 463.50 471.50 454.25 458.75 -5.25 12,331 53,751 +7
Mar20 190523 485.00 492.00 476.00 480.50 -3.75 5,678 16,128 -319
May20 190523 498.75 506.00 490.50 495.00 -2.50 877 4,523 +36
Jul20 190523 505.75 513.50 499.00 502.75 -2.00 787 6,798 -99
Sep20 190523 524.00 526.50 512.50 516.75 -1.25 305 1,736 +26
Total Volume and Open Interest 84,973 332,677 -8,186
Wheat(MGE)
Jul19 190523 543.75 549.50 532.00 534.25 -9.50 6,230 31,379 -842
Sep19 190523 551.50 557.00 540.50 542.25 -9.75 3,072 15,358 -45
Dec19 190523 564.00 569.00 552.75 555.00 -8.75 1,455 9,842 +570
Mar20 190523 576.50 579.75 568.00 568.50 -8.50 489 4,063 +8
May20 190523 583.75 587.25 577.25 577.25 -7.50 234 2,066 -10
Jul20 190523 589.00 589.75 582.50 582.50 -8.75 185 346 +28
Total Volume and Open Interest 11,862 63,746 -278
Oats(CBOT)
Jul19 190523 310.25 319.75 303.75 304.50 -5.75 693 4,997 +262
Sep19 190523 293.75 295.00 285.00 286.00 -5.00 33 297 +10
Dec19 190523 279.25 285.00 276.25 276.25 -4.25 203 1,321 -9
Mar20 190523 282.00 282.00 277.25 277.25 -2.50 19 87 +16
Total Volume and Open Interest 948 6,702 +279
Rough Rice(CBOT)
Jul19 190523 11.35 11.63 11.32 11.55 +0.22 804 6,305 -72
Sep19 190523 11.48 11.73 11.47 11.67 +0.23 76 291 +34
Nov19 190523 11.74 11.76 11.70 11.72 +0.23 20 129 +15
Jan20 190523 11.82 11.82 11.82 11.82 +0.22 0 7 +0
Total Volume and Open Interest 900 6,732 -23
Live Cattle(CME)
Jun19 190523 110.750 111.650 110.550 110.800 +0.150 15,285 65,632 -3,333
Aug19 190523 108.035 108.980 107.800 108.150 +0.200 22,405 148,804 +1,381
Oct19 190523 107.800 108.700 107.650 108.050 +0.250 12,072 89,060 -32
Dec19 190523 112.500 113.100 112.035 112.450 +0.100 6,755 46,209 +505
Feb20 190523 116.850 117.350 116.385 116.600 -0.035 3,273 17,660 +176
Apr20 190523 118.700 119.250 118.350 118.635 +0.055 1,014 7,134 +279
Total Volume and Open Interest 61,095 379,795 -897
Feeder Cattle(CME)
May19 190523 135.700 135.935 135.250 135.600 +0.150 1,135 2,262 +49
Aug19 190523 142.700 143.550 141.600 143.035 +0.435 6,072 28,213 +151
Sep19 190523 144.000 144.650 142.800 144.000 +0.120 2,517 6,525 -27
Oct19 190523 144.600 145.400 143.685 144.750 unch 1,686 6,391 -57
Nov19 190523 145.400 145.900 144.285 145.380 +0.095 854 3,263 +184
Jan20 190523 143.050 143.735 142.185 143.330 +0.145 498 3,354 +92
Mar20 190523 142.300 142.380 140.935 142.130 +0.330 141 762 +50
Total Volume and Open Interest 12,911 50,836 +436
Lean Hogs(CME)
Jun19 190523 89.600 89.785 88.080 89.430 -0.220 8,551 29,274 -1,386
Jul19 190523 91.535 91.785 89.680 90.950 -0.100 11,340 76,791 +397
Aug19 190523 92.785 93.000 90.730 92.300 +0.120 9,720 47,382 +214
Oct19 190523 84.800 84.930 82.730 84.385 +0.185 6,222 55,077 +857
Dec19 190523 81.650 82.230 79.950 81.785 +0.250 3,767 52,556 +701
Feb20 190523 84.550 84.950 82.930 84.535 +0.135 1,579 26,490 +519
Apr20 190523 85.400 85.535 83.950 85.285 +0.105 500 15,101 +140
May20 190523 87.000 88.135 87.000 87.950 +0.350 6 523 +5
Total Volume and Open Interest 41,719 312,076 +1,456
Class III Milk(CME)
May19 190523 16.36 16.39 16.35 16.38 +0.05 199 3,635 +79
Jun19 190523 16.42 16.52 16.41 16.44 +0.10 462 4,591 +6
Jul19 190523 16.68 16.72 16.61 16.64 +0.10 368 3,308 +107
Aug19 190523 16.97 17.00 16.87 16.90 +0.08 182 2,109 +60
Sep19 190523 17.09 17.21 17.09 17.13 +0.11 163 2,356 +57
Oct19 190523 17.00 17.10 17.00 17.05 +0.12 75 1,838 +18
Nov19 190523 16.88 16.95 16.88 16.92 +0.12 101 1,804 +44
Dec19 190523 16.59 16.61 16.58 16.60 +0.09 76 1,580 +47
Jan20 190523 16.28 16.36 16.28 16.33 +0.10 28 465 +19
Feb20 190523 16.35 16.35 16.35 16.35 +0.09 29 372 +17
Mar20 190523 16.21 16.33 16.21 16.33 +0.11 40 392 +12
Apr20 190523 16.40 16.40 16.40 16.40 +0.10 3 223 +1
May20 190523 16.49 16.49 16.49 16.49 +0.07 4 272 +1
Total Volume and Open Interest 1,730 23,506 +468
Cocoa(ICE)
Jul19 190523 2415 2432 2392 2426 +13 26,891 87,788 -1,000
Sep19 190523 2412 2434 2396 2428 +14 17,610 52,993 +2,134
Dec19 190523 2412 2434 2397 2427 +15 9,612 50,567 +2,149
Mar20 190523 2406 2429 2395 2423 +15 4,702 31,816 +729
May20 190523 2407 2435 2402 2429 +16 748 12,875 -17
Jul20 190523 2419 2443 2415 2437 +15 471 4,556 +138
Sep20 190523 2427 2451 2426 2447 +15 336 3,598 +318
Total Volume and Open Interest 60,647 250,428 +4,554
Coffee "C"(ICE)
Jul19 190523 91.60 94.00 90.20 93.50 +1.75 32,743 157,499 -2,161
Sep19 190523 93.80 96.30 92.65 95.80 +1.65 18,826 67,546 +168
Dec19 190523 97.65 99.70 96.20 99.30 +1.65 10,942 52,139 -494
Mar20 190523 100.80 103.20 99.65 102.75 +1.60 2,465 24,637 +25
May20 190523 103.40 105.25 101.95 104.95 +1.55 1,433 17,686 +38
Jul20 190523 105.60 107.20 104.00 106.95 +1.45 955 6,189 +271
Total Volume and Open Interest 69,033 340,239 -2,073
Orange Juice(ICE)
Jul19 190523 98.45 101.95 98.45 99.70 +1.50 674 15,570 +42
Sep19 190523 104.55 105.40 102.60 103.35 +1.35 43 2,305 +17
Nov19 190523 108.30 109.05 106.25 107.05 +1.35 13 1,559 +7
Jan20 190523 112.10 112.60 110.05 110.75 +1.35 3 540 +0
Mar20 190523 113.80 113.80 113.80 113.80 +1.35 14 322 +2
May20 190523 116.25 116.25 116.25 116.25 +1.35 11 332 +0
Total Volume and Open Interest 771 20,913 +76
Sugar #11(ICE)
Jul19 190523 11.62 11.77 11.42 11.57 -0.05 119,113 451,526 +5,110
Oct19 190523 12.06 12.16 11.82 11.97 -0.07 74,250 274,863 +14,654
Mar20 190523 13.03 13.16 12.87 13.00 -0.06 17,845 177,062 +1,800
May20 190523 13.20 13.29 13.01 13.13 -0.06 4,048 41,840 +861
Jul20 190523 13.33 13.38 13.16 13.27 -0.05 1,675 32,803 -58
Oct20 190523 13.53 13.56 13.37 13.46 -0.05 835 30,700 -247
Mar21 190523 14.04 14.04 13.88 13.96 -0.05 322 15,927 +70
May21 190523 13.91 13.98 13.91 13.98 -0.06 157 2,216 +60
Total Volume and Open Interest 218,409 1,030,604 +22,339
London Cocoa(LCE)
Jul19 190523 1761 1782 1757 1773 +12 8,815 76,881 +71
Sep19 190523 1762 1777 1756 1772 +10 6,830 42,075 +527
Dec19 190523 1764 1778 1763 1775 +11 7,837 63,488 -144
Mar20 190523 1757 1774 1757 1771 +11 4,257 45,543 +579
May20 190523 1771 1774 1760 1772 +11 1,808 19,092 +407
Jul20 190523 1769 1779 1769 1777 +11 1,385 13,682 +267
Sep20 190523 1775 1786 1772 1784 +12 2,159 10,911 +586
Total Volume and Open Interest 34,424 278,318 +2,540
London Sugar(LCE)
Aug19 190523 323.40 325.60 319.20 322.10 -0.70 6,274 55,721 +45
Oct19 190523 327.50 329.70 323.30 326.60 -1.00 2,201 24,440 +179
Dec19 190523 338.30 340.20 334.50 337.50 -0.70 919 13,804 +214
Mar20 190523 348.60 348.60 346.00 346.80 -0.50 222 8,570 +2
May20 190523 354.90 354.90 354.90 354.90 -0.40 44 2,110 +9
Total Volume and Open Interest 9,808 106,903 +555
Cotton(ICE)
Jul19 190523 66.75 68.22 66.51 67.48 +0.73 14,216 101,502 +1,254
Oct19 190523 67.23 67.23 67.23 67.23 +0.48 30 51 -20
Dec19 190523 66.18 67.59 65.94 66.83 +0.65 8,072 87,998 -360
Mar20 190523 67.11 68.29 66.87 67.56 +0.55 1,003 14,321 +95
May20 190523 68.03 69.16 68.03 68.40 +0.52 206 1,429 +62
Jul20 190523 68.70 69.76 68.57 69.06 +0.47 130 2,975 +82
Total Volume and Open Interest 23,777 215,527 +1,164
Lumber(CME)
Jul19 190523 318.5 329.4 318.2 323.7 +4.7 431 2,955 +58
Sep19 190523 321.0 332.0 321.0 326.4 +4.0 58 1,001 -3
Nov19 190523 329.2 329.2 329.2 329.2 +5.2 4 49 +1
Jan20 190523 336.1 336.1 325.0 336.1 +5.2 0 4 +0
Total Volume and Open Interest 493 4,009 +56
Crude Oil(NYM)
Jul19 190523 61.31 61.41 57.33 57.91 -3.51 641,680 441,614 -5,739
Aug19 190523 61.35 61.48 57.42 57.99 -3.51 100,473 171,706 +4,293
Sep19 190523 61.37 61.46 57.44 57.99 -3.49 46,526 203,337 +595
Oct19 190523 61.25 61.32 57.37 57.91 -3.46 16,972 130,569 +313
Nov19 190523 61.17 61.17 57.23 57.77 -3.43 17,040 103,568 +320
Dec19 190523 60.91 60.94 57.02 57.57 -3.40 52,805 254,867 +2,785
Jan20 190523 60.52 60.52 56.96 57.34 -3.34 9,961 60,130 -41
Feb20 190523 59.90 60.04 56.57 57.08 -3.29 3,206 43,626 -564
Mar20 190523 59.68 59.72 56.29 56.82 -3.24 4,751 46,263 -438
Apr20 190523 57.38 57.38 56.17 56.55 -3.19 2,189 32,466 -109
May20 190523 59.00 59.00 55.81 56.30 -3.13 1,907 34,063 +225
Jun20 190523 58.99 59.09 55.53 56.04 -3.08 12,791 110,520 -372
Jul20 190523 58.20 58.20 55.31 55.76 -3.02 1,105 29,421 -254
Aug20 190523 55.70 55.80 55.08 55.51 -2.95 1,036 17,737 +21
Sep20 190523 54.83 55.30 54.83 55.26 -2.91 1,414 34,601 +628
Oct20 190523 55.06 55.06 55.06 55.06 -2.84 332 24,786 +64
Total Volume and Open Interest 938,344 2,083,926 -18,810
e-miNY Crude Oil(NYM)
Jul19 190523 61.325 61.400 57.325 57.900 -3.525 13,619 1,574 -522
Aug19 190523 61.450 61.450 57.450 58.000 -3.500 227 232 -18
Sep19 190523 61.100 61.100 57.525 58.000 -3.475 37 208 -4
Oct19 190523 60.225 60.225 57.500 57.900 -3.475 2 157 +0
Nov19 190523 60.000 60.000 57.300 57.775 -3.425 2 143 +0
Dec19 190523 60.600 60.600 57.100 57.575 -3.400 0 158 +0
Jan20 190523 59.350 59.350 57.075 57.350 -3.325 0 69 +0
Feb20 190523 57.450 57.450 57.000 57.075 -3.300 0 14 +0
Mar20 190523 59.625 59.625 56.300 56.825 -3.225 0 46 +0
Apr20 190523 56.550 56.550 56.550 56.550 -3.200 0 2 +0
Total Volume and Open Interest 13,887 2,677 -544
NY Harbor ULSD(NYM)
Jun19 190523 204.31 204.60 194.90 196.24 -8.67 36,730 47,870 -3,049
Jul19 190523 204.49 204.83 195.00 196.31 -8.75 58,851 103,886 +2,114
Aug19 190523 205.00 205.21 195.35 196.63 -8.81 26,693 46,959 +1,448
Sep19 190523 205.58 205.72 196.04 197.29 -8.76 14,686 35,108 +909
Oct19 190523 206.11 206.11 196.69 197.92 -8.68 10,229 36,623 +61
Nov19 190523 203.98 204.00 197.13 198.35 -8.61 5,164 18,518 -184
Dec19 190523 205.77 205.86 197.36 198.54 -8.59 14,180 39,325 +696
Jan20 190523 205.73 205.75 197.67 198.64 -8.54 4,084 18,433 -1
Feb20 190523 205.05 205.23 197.13 198.13 -8.45 919 10,343 +35
Mar20 190523 202.71 202.73 196.07 197.09 -8.32 1,051 6,965 +67
Apr20 190523 201.14 201.14 194.59 195.55 -8.16 316 3,671 +57
May20 190523 199.25 199.41 193.71 194.58 -8.00 397 2,401 +113
Jun20 190523 199.26 199.62 193.02 193.98 -7.87 2,239 16,711 +234
Jul20 190523 196.50 196.50 193.11 193.75 -7.75 180 918 +56
Total Volume and Open Interest 176,600 404,925 +2,491
RBOB Gasoline(NYM)
Jun19 190523 199.09 199.40 190.02 191.33 -7.79 38,318 60,002 -5,883
Jul19 190523 196.61 196.91 187.72 189.10 -7.65 71,276 132,028 +3,894
Aug19 190523 193.64 193.64 184.29 185.62 -7.94 30,544 63,199 +911
Sep19 190523 189.79 189.93 180.87 182.13 -8.11 16,881 50,466 +2,277
Oct19 190523 174.20 174.56 165.57 166.84 -8.30 7,462 35,363 +496
Nov19 190523 170.05 170.23 162.07 163.39 -8.14 4,045 19,224 +626
Dec19 190523 167.14 167.83 159.45 160.77 -8.10 4,872 27,959 +372
Jan20 190523 167.50 167.50 158.47 159.75 -8.09 964 12,736 -385
Feb20 190523 166.54 166.54 158.57 159.95 -8.06 239 5,113 -52
Mar20 190523 166.09 166.19 159.84 161.12 -8.09 62 4,418 -7
Total Volume and Open Interest 176,305 421,472 +2,893
e-miNY RBOB Gasoline(NYM)
Jun19 190523 191.33 191.33 191.33 191.33 -7.79 0 1 +0
Jul19 190523 189.10 189.10 189.10 189.10 -7.65      
Aug19 190523 185.62 185.62 185.62 185.62 -7.94      
Sep19 190523 182.13 182.13 182.13 182.13 -8.11      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun19 190523 2.554 2.589 2.540 2.578 +0.035 144,131 96,526 -24,260
Jul19 190523 2.567 2.601 2.554 2.592 +0.033 117,395 321,655 +10,670
Aug19 190523 2.582 2.612 2.566 2.604 +0.030 18,669 89,228 +1,545
Sep19 190523 2.582 2.608 2.564 2.600 +0.028 16,140 176,599 +3,002
Oct19 190523 2.614 2.638 2.594 2.631 +0.027 17,828 117,693 -851
Nov19 190523 2.694 2.714 2.674 2.710 +0.026 10,806 80,546 +172
Dec19 190523 2.869 2.884 2.850 2.882 +0.023 6,511 98,631 +1,327
Jan20 190523 2.964 2.978 2.944 2.975 +0.021 7,168 66,459 +716
Feb20 190523 2.923 2.936 2.904 2.935 +0.019 1,181 22,629 -7
Mar20 190523 2.806 2.818 2.792 2.818 +0.015 4,952 35,798 +985
Apr20 190523 2.567 2.574 2.554 2.570 +0.005 2,906 42,672 -108
May20 190523 2.540 2.542 2.525 2.537 +0.003 625 27,435 +140
Jun20 190523 2.565 2.578 2.560 2.572 +0.004 272 14,105 +27
Jul20 190523 2.608 2.616 2.599 2.609 +0.005 246 15,574 +21
Aug20 190523 2.619 2.626 2.610 2.619 +0.004 335 10,910 +139
Sep20 190523 2.605 2.609 2.595 2.605 +0.004 108 10,500 +19
Total Volume and Open Interest 350,499 1,305,622 -6,449
Brent Crude Oil(ICE)
Jul19 190523 70.86 70.97 67.02 67.76 -3.23 303,740 288,765 -21,994
Aug19 190523 69.95 69.98 65.91 66.50 -3.49 225,994 387,558 +26,032
Sep19 190523 68.99 69.10 65.02 65.56 -3.57 127,901 269,311 +218
Oct19 190523 68.34 68.43 64.38 64.89 -3.58 53,806 141,895 +2,496
Nov19 190523 67.85 67.94 63.93 64.42 -3.58 40,245 157,882 -4,039
Dec19 190523 67.57 67.60 63.59 64.07 -3.56 105,835 293,356 -6,293
Jan20 190523 66.97 67.00 63.28 63.75 -3.52 13,878 71,061 -256
Feb20 190523 66.61 66.64 63.00 63.45 -3.50 7,248 51,039 -84
Mar20 190523 66.28 66.32 62.77 63.19 -3.45 8,648 47,962 +1,038
Apr20 190523 65.33 65.33 62.96 62.96 -3.38 2,179 30,807 +251
May20 190523 64.65 64.65 62.73 62.73 -3.31 7,353 30,996 +1,499
Jun20 190523 65.35 65.48 62.08 62.49 -3.25 47,261 110,023 -9,025
Jul20 190523 62.25 62.25 62.25 62.25 -3.19 36,083 49,227 +27,308
Aug20 190523 62.04 62.04 62.04 62.04 -3.12 15,358 33,078 +11,744
Total Volume and Open Interest 1,029,767 2,381,934 +31,351
Gas Oil(ICE)
Jun19 190523 634.50 634.50 603.00 607.50 -25.00 117,857 124,763 -8,493
Jul19 190523 633.00 633.00 602.25 607.00 -25.00 143,923 189,182 +8,666
Aug19 190523 632.50 632.50 602.50 607.50 -25.00 73,704 92,787 -4,187
Sep19 190523 633.75 633.75 604.00 609.00 -24.75 39,525 90,281 -2,057
Oct19 190523 634.50 635.25 605.75 610.75 -25.00 23,944 73,685 -158
Nov19 190523 631.00 631.25 604.00 609.00 -24.75 10,206 41,836 +174
Dec19 190523 629.75 629.75 601.00 606.00 -24.75 32,771 108,139 -5,852
Jan20 190523 626.00 626.25 599.50 604.00 -25.00 5,536 33,521 -286
Feb20 190523 624.25 624.25 598.00 602.25 -24.75 2,761 27,019 +1,086
Mar20 190523 620.00 620.75 597.00 600.75 -24.25 3,140 24,824 -111
Total Volume and Open Interest 461,706 978,401 -10,457
Ethanol(CBOT)
Jun19 190523 1.399 1.399 1.341 1.350 -0.017 421 778 -151
Jul19 190523 1.405 1.405 1.351 1.358 -0.019 267 687 +45
Aug19 190523 1.380 1.394 1.357 1.369 -0.019 6 77 +0
Sep19 190523 1.370 1.370 1.370 1.370 -0.019 1 19 +1
Oct19 190523 1.368 1.368 1.368 1.368 -0.019 0 7 +0
Nov19 190523 1.368 1.368 1.368 1.368 -0.019      
Dec19 190523 1.394 1.394 1.394 1.394 -0.019 0 20 +0
Jan20 190523 1.394 1.394 1.394 1.394 -0.019      
Total Volume and Open Interest 695 1,588 -105
WTI Crude Oil(ICE)
Jul19 190523 61.38 61.42 57.35 57.91 -3.51 60,601 90,150 -1,523
Aug19 190523 61.45 61.50 57.43 57.99 -3.51 50,830 68,178 +4,213
Sep19 190523 61.47 61.47 57.47 57.99 -3.49 32,748 63,600 -1,474
Oct19 190523 61.34 61.34 57.41 57.91 -3.46 13,165 33,000 -474
Nov19 190523 61.19 61.19 57.25 57.77 -3.43 6,126 23,326 -63
Dec19 190523 60.97 60.97 57.10 57.57 -3.40 19,014 101,335 -630
Jan20 190523 60.69 60.70 56.96 57.34 -3.34 2,010 10,327 +1,168
Feb20 190523 60.38 60.38 57.06 57.08 -3.29 336 9,346 +57
Mar20 190523 59.58 59.58 56.69 56.82 -3.24 1,163 13,330 +250
Apr20 190523 56.55 56.55 56.55 56.55 -3.19 109 5,618 -41
May20 190523 56.30 56.30 56.30 56.30 -3.13 140 3,993 +12
Jun20 190523 58.65 58.65 56.04 56.04 -3.08 3,137 49,753 +594
Jul20 190523 55.76 55.76 55.76 55.76 -3.02 228 4,785 +86
Aug20 190523 55.51 55.51 55.51 55.51 -2.95 144 4,896 +1
Sep20 190523 55.26 55.26 55.26 55.26 -2.91 188 6,687 +27
Oct20 190523 55.06 55.06 55.06 55.06 -2.84 27 4,399 +27
Total Volume and Open Interest 198,204 608,737 +4,145
US Dollar Index(ICE)
Jun19 190523 97.950 98.260 97.665 97.723 -0.157 14,846 49,738 +1,184
Sep19 190523 97.460 97.715 97.140 97.192 -0.153 40 1,498 +23
Dec19 190523 97.030 97.050 96.692 96.692 -0.153 18 522 +6
Total Volume and Open Interest 14,904 51,830 +1,213
Australian Dollar(CME)
Jun19 190523 68.84 69.04 68.68 68.97 +0.08 117,225 179,520 -4,417
Sep19 190523 69.04 69.23 68.88 69.15 +0.08 743 2,361 +212
Dec19 190523 69.33 69.33 69.13 69.33 +0.08 2 329 +2
Total Volume and Open Interest 119,111 183,247 -4,001
British Pound(CME)
Jun19 190523 126.74 126.98 126.18 126.69 -0.16 186,348 185,374 +3,945
Sep19 190523 127.36 127.54 126.80 127.26 -0.16 443 1,393 -1
Dec19 190523 127.77 127.77 127.77 127.77 -0.18 5 556 +5
Total Volume and Open Interest 189,606 190,191 +4,661
Canadian Dollar(CME)
Jun19 190523 74.48 74.50 74.10 74.20 -0.32 64,709 132,024 -566
Sep19 190523 74.62 74.62 74.28 74.35 -0.32 605 4,943 -91
Dec19 190523 74.69 74.70 74.40 74.47 -0.33 371 2,280 -311
Mar20 190523 74.76 74.76 74.55 74.59 -0.33 56 609 +55
Total Volume and Open Interest 67,604 140,682 -727
Japanese Yen(CME)
Jun19 190523 90.80 91.52 90.77 91.50 +0.65 133,221 166,063 -5,353
Sep19 190523 91.56 92.17 91.45 92.15 +0.64 560 1,213 +65
Dec19 190523 92.22 92.80 92.11 92.80 +0.65 4 328 +0
Total Volume and Open Interest 140,499 170,834 -4,522
Swiss Franc(CME)
Jun19 190523 99.31 99.97 99.22 99.95 +0.57 20,350 88,063 +82
Sep19 190523 100.13 100.81 100.09 100.80 +0.57 62 177 +51
Dec19 190523 101.64 101.64 101.01 101.64 +0.56 0 26 +0
Total Volume and Open Interest 20,413 88,283 +134
EuroFX(CME)
Jun19 190523 111.74 112.09 111.27 112.04 +0.20 171,890 493,038 -202
Sep19 190523 112.61 112.91 112.12 112.89 +0.20 1,203 16,286 +105
Dec19 190523 113.45 113.70 112.99 113.70 +0.18 1,253 3,866 +270
Total Volume and Open Interest 176,104 516,122 +499
Mexican Peso(CME)
Jun19 190523 524.63 525.13 521.63 521.75 -3.00 51,396 270,179 +1,448
Jul19 190523 519.38 519.38 519.38 519.38 -2.88      
Total Volume and Open Interest 51,649 271,550 +1,644
Brazilian Real(CME)
Jun19 190523 247.25 248.15 245.45 246.80 -0.50 3,322 41,404 -124
Jul19 190523 246.70 247.55 244.90 246.20 -0.50 1,065 3,878 +588
Aug19 190523 245.70 246.75 244.45 245.70 -0.35 0 23 +0
Sep19 190523 245.00 246.20 243.70 245.00 -0.45 0 8 +0
Total Volume and Open Interest 4,387 45,313 +464
30-Year T-Bonds(CBOT)
Jun19 190523 149~290 151~150 149~270 151~140 +1~230 220,077 955,065 -3,646
Sep19 190523 149~080 150~260 149~070 150~260 +1~230 55,865 83,260 +34,329
Dec19 190523 150~010 150~010 150~010 150~010 +1~230 4 5 +3
Total Volume and Open Interest 275,946 1,038,330 +30,686
10-Year T-Notes(CBOT)
Jun19 190523 124~160 125~070 124~150 125~065 +0~245 1,308,309 3,882,123 -92,346
Sep19 190523 124~255 125~175 124~245 125~170 +0~260 220,201 353,546 +78,959
Dec19 190523 125~170 125~170 125~170 125~170 +0~260 0 1 +0
Total Volume and Open Interest 1,528,510 4,235,670 -13,387
5-Year T-Notes(CBOT)
Jun19 190523 116~004 116~154 116~000 116~144 +0~150 917,204 4,167,555 -129,287
Sep19 190523 116~056 116~216 116~052 116~206 +0~160 266,757 778,162 +88,315
Dec19 190523 116~206 116~206 116~206 116~206 +0~160      
Total Volume and Open Interest 1,183,961 4,945,717 -40,972
2 Year T-Notes(CBOT)
Jun19 190523 106~170 106~232 106~167 106~226 +0~060 683,873 2,993,013 -216,746
Sep19 190523 106~244 106~316 106~242 106~313 +0~072 296,088 1,054,503 +104,905
Dec19 190523 106~313 106~313 106~313 106~313 +0~072      
Total Volume and Open Interest 979,961 4,047,516 -111,841
Eurodollars(CME)
Jun19 190523 97.470 97.490 97.470 97.488 +0.018 192,946 1,260,117 +29,675
Sep19 190523 97.565 97.630 97.560 97.630 +0.075 241,755 1,477,301 +196
Dec19 190523 97.630 97.730 97.625 97.725 +0.105 405,637 1,606,722 +11,069
Mar20 190523 97.780 97.905 97.780 97.900 +0.130 298,782 1,109,058 -2,577
Jun20 190523 97.885 98.020 97.885 98.015 +0.145 264,202 1,080,885 -7
Sep20 190523 97.955 98.090 97.955 98.085 +0.145 218,528 960,078 +7,357
Dec20 190523 97.970 98.100 97.965 98.095 +0.145 232,726 1,115,800 -8,567
Mar21 190523 98.005 98.130 98.000 98.125 +0.140 144,848 727,696 +3,553
Jun21 190523 97.995 98.110 97.990 98.105 +0.125 109,706 664,541 +7,640
Sep21 190523 97.990 98.095 97.985 98.090 +0.115 96,968 510,650 -7,147
Dec21 190523 97.960 98.060 97.960 98.055 +0.110 66,140 546,519 -3,310
Mar22 190523 97.945 98.040 97.945 98.035 +0.105 65,532 431,185 -2,529
Jun22 190523 97.915 98.010 97.910 98.005 +0.105 42,842 272,510 +4,736
Sep22 190523 97.890 97.980 97.885 97.980 +0.105 28,667 217,122 -741
Dec22 190523 97.860 97.955 97.855 97.950 +0.105 18,043 185,999 +304
Mar23 190523 97.835 97.930 97.830 97.925 +0.105 17,200 103,552 -1,322
Jun23 190523 97.800 97.900 97.800 97.895 +0.105 17,676 81,033 -650
Sep23 190523 97.770 97.870 97.770 97.865 +0.110 17,903 83,379 -1,463
Total Volume and Open Interest 2,547,964 12,779,511 +46,731
Ultra T-Bond(CBOT)
Jun19 190523 168~04 170~15 168~02 170~14 +2~19 134,979 1,089,393 -33,670
Sep19 190523 168~26 171~07 168~25 171~06 +2~21 54,669 175,554 +34,177
Dec19 190523 171~18 171~18 171~18 171~18 +2~21      
Total Volume and Open Interest 189,648 1,264,947 +507
Ultra 10-Yr T-Note(CBOT)
Jun19 190523 133~045 134~045 133~035 134~035 +1~025 149,930 721,256 -17,105
Sep19 190523 133~250 134~260 133~240 134~255 +1~040 27,844 48,916 +12,649
Dec19 190523 134~255 134~255 134~255 134~255 +1~040      
Total Volume and Open Interest 177,774 770,172 -4,456
30 Day Federal Funds(CBOT)
May19 190523 97.607 97.610 97.607 97.610 +0.003 31,860 273,490 -8,118
Jun19 190523 97.615 97.625 97.615 97.620 +0.005 23,545 209,763 +3,680
Jul19 190523 97.625 97.640 97.625 97.635 +0.010 89,415 312,263 -18,363
Aug19 190523 97.655 97.680 97.655 97.675 +0.020 43,574 286,581 +6,224
Sep19 190523 97.680 97.720 97.680 97.715 +0.035 23,109 109,848 +581
Oct19 190523 97.725 97.785 97.725 97.780 +0.060 52,415 268,632 +3,467
Total Volume and Open Interest 410,656 2,300,556 +19,734
Japanese Govt Bonds(SGX)
Jun19 190523 152.73 152.83 152.73 152.81 +0.09 914 16,774 +116
Sep19 190523 152.74 152.74 152.74 152.74 +0.03      
Dec19 190523 152.74 152.74 152.74 152.74 +0.03      
Total Volume and Open Interest 914 16,774 +116
Euro-Buxl(EUREX)
Jun19 190523 192.40 194.06 192.18 193.18 +1.28 50,444 235,809 -8,069
Sep19 190523 191.04 192.30 191.04 191.68 +1.28 879 23,724 +244
Dec19 190523 190.68 190.68 190.68 190.68 +1.28      
Total Volume and Open Interest 51,323 259,533 -7,825
Euro-Bund(EUREX)
Jun19 190523 166.91 167.40 166.86 167.22 +0.50 772,870 1,784,417 -51,608
Sep19 190523 169.18 169.72 169.15 169.52 +0.54 34,336 144,077 +20,490
Dec19 190523 166.77 166.77 166.77 166.77 +0.50 0 3 +0
Total Volume and Open Interest 807,206 1,928,497 -31,118
Euro-Bobl(EUREX)
Jun19 190523 133.51 133.63 133.49 133.57 +0.12 409,650 1,374,389 +883
Sep19 190523 133.47 133.56 133.45 133.51 +0.12 2,952 68,673 +13,953
Dec19 190523 133.77 133.77 133.77 133.77 +0.12      
Total Volume and Open Interest 412,602 1,443,062 +14,836
Euro-Schatz(EUREX)
Jun19 190523 112.03 112.04 112.01 112.03 +0.01 270,814 1,746,240 -25,150
Sep19 190523 112.03 112.04 112.03 112.04 +0.02 19,353 67,582 -2,506
Dec19 190523 111.13 111.13 111.13 111.13 +0.01      
Total Volume and Open Interest 290,167 1,813,822 -27,656
3-Mth Euribor(EUREX)
Jun19 190523 100.315 100.315 100.315 100.315 unch 80 1,893 +0
Sep19 190523 100.340 100.340 100.340 100.340 unch 0 1,945 +0
Dec19 190523 100.350 100.350 100.350 100.350 unch 0 1,693 +0
Total Volume and Open Interest 80 9,286 +0
Long Gilt(LIFFE)
Jun19 190523 129~17 130~02 129~12 129~26 +0~24 197,705 649,838 -2,226
Sep19 190523 128~18 129~04 128~15 128~28 +0~24 3,697 12,899 +2,223
Total Volume and Open Interest 201,402 662,737 -3
3-Mth Short Sterling(LIFFE)
Jun19 190523 99.19 99.20 99.19 99.19 +0.00 84,269 511,293 +8,720
Sep19 190523 99.18 99.20 99.18 99.18 +0.01 99,692 618,383 +7,740
Dec19 190523 99.15 99.18 99.15 99.16 +0.03 117,711 710,183 +3,313
Mar20 190523 99.15 99.20 99.15 99.18 +0.04 86,330 422,820 +2,087
Jun20 190523 99.14 99.19 99.14 99.17 +0.05 94,541 428,602 +12,757
Sep20 190523 99.11 99.17 99.11 99.14 +0.06 85,093 358,039 +1,834
Total Volume and Open Interest 966,757 4,033,577 +32,818
3-Mth Euribor(LIFFE)
Jun19 190523 100.315 100.320 100.310 100.315 unch 42,106 500,971 -12,019
Sep19 190523 100.340 100.340 100.335 100.335 unch 49,464 604,675 +5,932
Dec19 190523 100.350 100.355 100.345 100.350 unch 30,474 639,601 +1,112
Total Volume and Open Interest 465,171 4,675,889 -14,748
3-Mth Aus T-Bills(SFE)
Jun19 190523 98.56 98.58 98.56 98.57 unch 64,255 165,648 +10,019
Sep19 190523 98.72 98.74 98.72 98.74 +0.02 98,243 342,073 -15,820
Dec19 190523 98.75 98.79 98.75 98.78 +0.02 63,743 339,075 +7,744
Mar20 190523 98.79 98.82 98.79 98.82 +0.03 34,676 269,214 +7,081
Jun20 190523 98.80 98.83 98.80 98.83 +0.03 17,386 183,697 -1,547
Sep20 190523 98.79 98.82 98.79 98.82 +0.03 12,268 128,981 +1,685
Dec20 190523 98.77 98.81 98.77 98.81 +0.04 8,637 84,632 -1,169
Mar21 190523 98.77 98.79 98.76 98.79 +0.04 6,340 46,057 +1,868
Jun21 190523 98.72 98.77 98.72 98.77 +0.04 710 5,891 +387
Sep21 190523 98.73 98.73 98.73 98.73 +0.03 20 1,810 +0
Total Volume and Open Interest 306,281 1,569,886 +10,249
10-Year Aus T-Bonds(SFE)
Jun19 190523 98.36 98.42 98.35 98.41 +0.05 190,334 1,322,020 +11,794
Sep19 190523 98.41 98.41 98.41 98.41 +0.05 700 1,126 +675
Total Volume and Open Interest 191,034 1,323,146 +12,469
3-Year Aus T-Bonds(SFE)
Jun19 190523 98.82 98.86 98.82 98.86 +0.04 304,214 1,424,456 +31,657
Sep19 190523 98.89 98.91 98.89 98.91 +0.04 900 3,802 -450
Total Volume and Open Interest 305,114 1,428,258 +31,207
Gold(CMX)
Jun19 190523 1273.3 1287.1 1272.1 1285.4 +11.2 213,168 217,039 -17,224
Aug19 190523 1278.5 1292.5 1277.5 1291.0 +11.5 39,302 194,833 +16,057
Oct19 190523 1284.1 1297.6 1283.7 1296.9 +11.5 689 5,525 +248
Dec19 190523 1290.2 1304.2 1289.7 1302.7 +11.3 4,544 53,795 +903
Feb20 190523 1296.6 1310.0 1296.6 1308.6 +11.1 900 22,722 +13
Apr20 190523 1302.4 1313.9 1302.4 1313.4 +10.5 312 8,343 -69
Jun20 190523 1311.9 1319.3 1311.9 1318.6 +10.5 272 3,726 +148
Aug20 190523 1322.9 1323.3 1322.9 1323.3 +10.5 1 110 +1
Oct20 190523 1328.1 1328.1 1328.1 1328.1 +10.5 1 28 -1
Dec20 190523 1328.4 1331.8 1328.4 1331.8 +10.5 100 1,365 +39
Feb21 190523 1336.4 1336.4 1336.4 1336.4 +10.5      
Total Volume and Open Interest 259,610 508,643 +221
Silver(CMX)
May19 190523 1454.5 1457.7 1454.0 1457.7 +16.3 49 225 -2
Jul19 190523 1442.0 1463.5 1440.0 1461.3 +16.4 47,466 157,245 -873
Sep19 190523 1450.5 1471.0 1448.0 1469.2 +16.5 1,329 20,124 +403
Dec19 190523 1460.5 1482.0 1458.5 1480.1 +16.4 531 24,221 +171
Mar20 190523 1485.0 1493.0 1482.5 1491.3 +16.4 432 4,825 +186
May20 190523 1498.5 1498.6 1498.0 1498.6 +16.2 47 1,733 +5
Jul20 190523 1492.0 1506.1 1492.0 1506.1 +16.2 3 682 -1
Total Volume and Open Interest 49,996 210,356 -76
Platinum(NYMEX)
Jul19 190523 804.7 805.1 796.6 799.5 -5.8 19,583 70,039 +691
Oct19 190523 809.6 809.6 802.2 804.9 -5.6 370 8,078 +110
Jan20 190523 813.8 813.8 808.0 810.3 -5.1 11 652 +1
Apr20 190523 815.3 816.3 814.1 815.4 -5.7 0 57 +0
Total Volume and Open Interest 19,972 78,838 +795
Palladium(NYMEX)
Jun19 190523 1307.50 1318.10 1301.00 1307.80 -5.70 3,563 10,425 -900
Sep19 190523 1304.90 1315.00 1299.50 1305.50 -5.60 1,459 8,590 +1,055
Dec19 190523 1300.00 1309.00 1299.00 1301.10 -5.70 21 1,492 +0
Total Volume and Open Interest 5,043 20,509 +155
Copper(CMX)
May19 190523 266.50 269.10 266.50 268.65 +0.05 396 1,082 -337
Jul19 190523 267.55 268.90 265.45 268.05 +0.25 60,839 140,611 +1,078
Sep19 190523 268.05 269.15 266.00 268.35 +0.05 6,756 50,930 +1,589
Dec19 190523 269.30 269.80 267.05 269.15 -0.15 5,124 33,933 +425
Mar20 190523 269.40 270.55 267.95 269.90 -0.35 1,193 18,164 +215
Total Volume and Open Interest 75,267 261,724 +2,996
E-mini DJIA Index(CBOT)
Jun19 190523 25779 25779 25320 25463 -308 208,634 76,295 -124
Sep19 190523 25750 25757 25333 25470 -309 327 893 +49
Dec19 190523 25708 25708 25332 25471 -310 15 133 +2
Mar20 190523 25514 25514 25514 25514 -316 0 1 +0
Total Volume and Open Interest 208,976 77,322 -73
S & P 500(CME)
Jun19 190523 2854.00 2858.00 2806.00 2819.40 -38.00 886 40,961 -152
Sep19 190523 2824.00 2824.00 2824.00 2824.00 -38.20 0 175 +0
Dec19 190523 2826.70 2826.70 2826.70 2826.70 -38.90 0 5 +0
Mar20 190523 2830.30 2830.30 2830.30 2830.30 -40.30      
Total Volume and Open Interest 886 41,141 -152
S & P 500 E-Mini(CME)
Jun19 190523 2857.75 2858.50 2805.75 2819.50 -38.00 1,303,238 2,568,376 -8,928
Sep19 190523 2862.50 2863.00 2810.25 2824.00 -38.25 5,860 69,071 +2,236
Dec19 190523 2856.00 2866.00 2813.50 2826.75 -38.75 136 12,253 +21
Mar20 190523 2825.00 2836.50 2817.75 2830.25 -40.25 2 3,805 +0
Total Volume and Open Interest 1,309,236 2,653,510 -6,671
NASDAQ 100 E-Mini(CME)
Jun19 190523 7430.75 7434.75 7268.00 7311.00 -119.00 436,744 214,783 -3,603
Sep19 190523 7444.50 7459.50 7294.75 7337.75 -119.50 632 1,435 -49
Dec19 190523 7427.25 7482.75 7316.25 7360.00 -120.00 12 47 -2
Total Volume and Open Interest 437,388 216,280 -3,654
S&P Midcap 400(CME) e-Mini
Jun19 190523 1885.30 1885.70 1843.90 1854.00 -31.50 15,202 65,385 +288
Sep19 190523 1865.00 1866.90 1850.00 1858.60 -31.40 1 112 +1
Dec19 190523 1862.20 1862.20 1862.20 1862.20 -31.50      
Total Volume and Open Interest 15,203 65,497 +289
Volatility Index(CBOE)
May19 190522 15.00 15.25 14.60 15.01 -0.02 95,822 40,137 -8,940
Jun19 190523 16.25 17.62 16.25 17.33 +1.10 104,811 208,556 +4,224
Jul19 190523 16.82 17.80 16.82 17.63 +0.75 29,551 40,167 -194
Aug19 190523 17.02 17.77 17.02 17.68 +0.60 14,758 25,670 +1,859
Total Volume and Open Interest 236,320 338,728 -31,639
S & P 600(CME)
Jun19 190523 909.50 909.50 909.50 909.50 -21.00      
Sep19 190523 910.10 910.10 910.10 910.10 -21.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190523 1533.50 1534.20 1492.90 1502.10 -31.70 105,971 426,159 +1,101
Sep19 190523 1529.50 1531.20 1497.70 1505.70 -31.90 43 412 +5
Dec19 190523 1509.40 1509.40 1508.40 1508.40 -31.90 0 2 +0
Total Volume and Open Interest 106,014 426,573 +1,106
Nikkei 225(CME)
Jun19 190523 21240 21240 20820 20865 -375 6,873 24,197 -74
Sep19 190523 21210 21210 20800 20835 -380 217 532 +203
Total Volume and Open Interest 7,090 24,729 +129
Nikkei 225(SGX)
Jun19 190523 21300 21335 21070 21100 -190 85,229 166,744 -3,733
Sep19 190523 21190 21220 21060 21060 -185 42 628 +12
Dec19 190523 20900 20900 20900 20900 -190 0 4,625 +0
Total Volume and Open Interest 85,343 187,998 -3,703
Nikkei 225 Mini(JPX)
Jun19 190523 21280 21335 21070 21100 -180 1,141,763 510,420 -5,937
Sep19 190523 21220 21275 21010 21040 -170 48,111 22,051 -166
Dec19 190523 21040 21085 20840 20870 -180 582 2,918 -111
Total Volume and Open Interest 1,204,266 545,106 -4,772
Nikkei 225(JPX)
Jun19 190523 21280 21340 21070 21100 -180 81,573 281,386 -369
Sep19 190523 21210 21270 21010 21040 -170 910 8,393 +266
Dec19 190523 21000 21000 20870 20870 -180 6 39,288 +501
Total Volume and Open Interest 82,492 407,408 +1,307
Nikkei 225(CME) Yen
Jun19 190523 21230 21235 20815 20860 -370 31,392 65,865 -845
Sep19 190523 21025 21085 20755 20795 -375 213 545 +208
Dec19 190523 20560 20560 20560 20560 -350      
Total Volume and Open Interest 31,605 66,410 -637
Nikkei 225(CME) e-Mini Yen
Jun19 190523 20960 21200 20830 20860 -370 0 4 +0
Sep19 190523 20800 20800 20800 20800 -370      
Dec19 190523 20560 20560 20560 20560 -350      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Jun19 190523 5295.5 5298.0 5219.0 5229.5 -97.5 63,753 420,020 -2,752
Jul19 190523 5284.0 5284.0 5215.0 5221.5 -97.5 72 170 +60
Aug19 190523 5220.5 5220.5 5220.5 5220.5 -97.5      
Sep19 190523 5265.0 5265.0 5215.5 5215.5 -99.0 0 1 +0
Total Volume and Open Interest 63,825 483,701 -2,692
Hang Seng Index(HKFE)
May19 190523 27615 27673 27120 27227 -381 228,492 117,918 +1,755
Jun19 190523 27500 27515 26979 27086 -385 3,165 16,942 +1,267
Total Volume and Open Interest 232,259 148,669 +3,099
DAX(EUREX)
Jun19 190523 12118.0 12123.5 11919.0 11955.0 -211.5 103,602 126,571 +159
Sep19 190523 12082.0 12084.5 11913.5 11939.5 -211.5 109 1,330 +16
Dec19 190523 11990.0 11990.0 11890.0 11922.5 -212.0 3 41 +8
Total Volume and Open Interest 103,714 127,942 +183
Mini-DAX(EUREX)
Jun19 190523 12129.0 12129.0 11919.0 11955.0 -211.5 42,355 20,507 +634
Sep19 190523 12076.0 12076.0 11910.0 11939.5 -211.5 49 315 +34
Dec19 190523 12088.0 12088.0 11895.0 11922.5 -212.0 54 132 +3
Total Volume and Open Interest 42,458 20,954 +671
DJ EuroSTOXX 50(EUREX)
Jun19 190523 3359 3359 3303 3315 -55 737,490 4,382,419 -10,922
Sep19 190523 3334 3334 3296 3303 -55 87,924 118,491 -8
Dec19 190523 3317 3317 3284 3286 -55 49,616 216,535 -6
Total Volume and Open Interest 875,030 4,731,511 -10,936
Swiss Market Index(EUREX)
Jun19 190523 9623 9623 9551 9575 -53 27,238 175,142 -730
Sep19 190523 9564 9569 9523 9541 -53 23 791 +46
Dec19 190523 9520 9520 9520 9520 -53 0 28 +1
Total Volume and Open Interest 27,261 175,961 -683
FT-SE 100(EURONEXT)
Jun19 190523 7316.00 7316.00 7198.00 7218.00 -111.00 76,373 695,381 +3,998
Sep19 190523 7217.00 7217.00 7128.00 7145.50 -112.00 500 3,794 +500
Dec19 190523 7105.50 7105.50 7105.50 7105.50 -112.00 0 1,005 +0
Total Volume and Open Interest 76,873 700,180 +4,498
SPI 200(SFE)
Jun19 190523 6512.0 6523.0 6484.0 6493.0 -21.0 51,486 402,904 -1,506
Sep19 190523 6432.0 6432.0 6421.0 6421.0 -22.0 3 2,953 +3
Dec19 190523 6408.0 6408.0 6408.0 6408.0 -22.0 113 2,225 +112
Total Volume and Open Interest 51,602 408,083 -1,391
FTSE MIB(ISE)
Jun19 190523 20425.00 20460.00 20095.00 20156.00 -424.00 19,677 142,311 +142,311
Sep19 190523 20270.00 20270.00 19980.00 20014.00 -424.00 93 1,728 +1,728
Dec19 190523 19950.00 19990.00 19884.00 19884.00 -419.00 0 93 +93
Total Volume and Open Interest 19,770 144,133 +188
KOSPI 200(KFE)
Jun19 190523 265.80 266.15 265.55 266.15 -1.05 281,029 327,286 -768
Sep19 190523 265.95 266.40 265.85 266.40 -1.15 800 19,796 +96
Dec19 190523 267.10 267.10 267.10 267.10 -0.25 3 35,451 +1
Total Volume and Open Interest 281,836 410,553 -457
GSCI(CME)
Jun19 190523 426.20 426.70 421.15 422.70 -13.05 8 13,366 +0
Jul19 190523 423.25 423.25 421.95 423.25 -13.50      
Aug19 190523 420.80 420.80 420.80 420.80 -13.50      
Total Volume and Open Interest 8 13,366 +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