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 Fri May 24, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190524 821.50 831.50 820.00 829.75 +8.25 124,467 395,123 -5,305
Aug19 190524 828.00 838.25 826.75 836.50 +8.25 13,307 53,718 +1,160
Sep19 190524 835.25 845.00 834.00 843.50 +8.25 8,956 26,612 +984
Nov19 190524 847.50 858.00 846.50 856.25 +8.00 43,275 185,076 +2,102
Jan20 190524 861.25 870.00 858.75 868.25 +8.00 5,071 36,960 +1,500
Mar20 190524 869.75 878.75 868.00 876.00 +6.50 3,139 39,161 +232
May20 190524 880.00 889.25 879.50 887.00 +6.25 2,723 12,536 +249
Jul20 190524 892.25 901.00 891.50 898.75 +5.75 1,962 15,464 +5
Aug20 190524 901.75 901.75 901.75 901.75 +5.25 31 358 +10
Sep20 190524 896.00 903.25 896.00 901.00 +4.50 0 173 +0
Nov20 190524 901.75 909.00 899.75 905.75 +3.25 684 7,115 +203
Jan21 190524 915.50 916.50 913.75 914.25 +3.50 0 105 +0
Mar21 190524 923.00 923.50 920.75 920.75 +3.00 0 31 +0
May21 190524 929.25 931.00 929.25 929.25 +2.75 0 23 +0
Total Volume and Open Interest 203,620 772,662 +1,140
Soybean Meal(CBOT)
Jul19 190524 297.20 301.40 296.80 300.50 +3.30 44,908 215,533 -4,033
Aug19 190524 298.70 302.60 298.40 301.90 +3.00 8,674 41,647 +349
Sep19 190524 300.70 304.50 300.30 303.60 +2.90 5,765 38,499 +992
Oct19 190524 302.20 306.00 302.20 305.30 +2.80 2,363 27,324 -144
Dec19 190524 305.30 309.00 305.20 308.50 +2.90 18,489 89,831 +1,870
Jan20 190524 306.90 310.40 306.60 310.00 +2.90 2,551 27,773 +262
Mar20 190524 308.30 311.10 307.60 310.70 +2.70 1,065 27,170 +77
May20 190524 309.50 312.40 308.70 312.00 +2.50 2,158 13,477 +76
Jul20 190524 312.90 314.60 311.40 314.30 +2.10 762 6,950 -135
Aug20 190524 314.50 314.80 313.10 314.60 +2.00 71 4,113 +10
Total Volume and Open Interest 87,239 502,952 -629
Soybean Oil(CBOT)
Jul19 190524 26.93 27.17 26.79 27.01 +0.23 50,359 243,872 +152
Aug19 190524 26.99 27.29 26.93 27.14 +0.23 7,372 39,231 +525
Sep19 190524 27.17 27.43 27.07 27.27 +0.22 3,760 35,232 +1,150
Oct19 190524 27.26 27.54 27.21 27.41 +0.22 1,860 21,593 +226
Dec19 190524 27.61 27.86 27.50 27.72 +0.22 15,733 147,606 +2,059
Jan20 190524 27.84 28.08 27.74 27.94 +0.22 1,125 20,575 +0
Mar20 190524 28.12 28.38 28.05 28.23 +0.21 1,017 23,248 +8
May20 190524 28.49 28.73 28.40 28.59 +0.21 1,695 10,928 +442
Jul20 190524 28.84 29.09 28.76 28.95 +0.22 824 7,101 +74
Aug20 190524 29.10 29.21 29.10 29.12 +0.23 47 1,136 +33
Total Volume and Open Interest 84,056 556,756 +4,764
Canola(WCE)
Jul19 190524 441.5 446.7 441.0 444.4 +2.6 8,842 110,568 +1,557
Nov19 190524 454.4 460.0 454.4 457.9 +2.9 4,885 70,941 +1,647
Jan20 190524 460.1 465.3 460.1 463.1 +2.7 1,228 7,654 +2
Mar20 190524 467.3 470.6 466.7 468.1 +2.4 319 2,348 +134
May20 190524 472.1 475.6 471.5 472.9 +2.4 112 732 +4
Total Volume and Open Interest 15,530 193,704 +3,424
Corn(CBOT)
Jul19 190524 390.50 404.75 389.75 404.25 +14.50 291,262 771,531 -25,814
Sep19 190524 399.25 413.00 398.25 412.50 +14.00 92,000 278,149 -55
Dec19 190524 408.00 420.00 407.50 419.75 +11.75 161,851 427,235 +14,280
Mar20 190524 419.25 429.75 418.75 429.25 +10.00 33,018 117,812 +3,979
May20 190524 423.75 432.75 423.50 432.25 +8.75 6,510 22,388 +886
Jul20 190524 427.50 435.00 427.25 434.50 +7.00 10,117 60,663 +1,253
Sep20 190524 411.75 413.50 410.00 412.75 +2.00 1,657 12,573 +106
Dec20 190524 412.50 415.25 411.50 414.00 +1.25 9,630 43,599 +1,737
Mar21 190524 420.25 424.00 419.25 421.75 +1.00 131 1,513 +107
May21 190524 427.00 427.75 425.00 427.00 +0.75 10 287 +8
Total Volume and Open Interest 606,540 1,738,745 -3,354
Wheat(CBOT)
Jul19 190524 469.75 490.75 467.25 489.50 +19.25 65,945 247,420 -1,774
Sep19 190524 478.25 498.25 475.00 496.75 +18.50 20,521 90,784 +221
Dec19 190524 491.75 511.25 489.25 509.75 +17.25 13,166 77,287 +1,208
Mar20 190524 505.75 523.25 503.00 522.25 +16.25 3,646 21,719 -394
May20 190524 512.25 528.75 509.75 528.50 +16.00 1,207 6,010 +254
Jul20 190524 511.25 528.00 509.00 527.25 +16.25 1,629 8,243 +376
Total Volume and Open Interest 106,659 455,043 -305
Wheat(KCBT)
Jul19 190524 424.00 444.00 421.75 442.00 +16.75 33,999 180,992 -4,538
Sep19 190524 435.75 455.00 433.50 453.25 +16.50 17,360 63,212 -97
Dec19 190524 458.25 476.75 456.00 475.50 +16.75 8,996 54,534 +783
Mar20 190524 480.25 498.00 478.25 496.75 +16.25 2,695 16,510 +382
May20 190524 495.50 511.00 492.75 510.00 +15.00 525 4,521 -2
Jul20 190524 503.00 518.00 500.75 516.75 +14.00 205 6,800 +2
Sep20 190524 518.50 530.25 514.75 529.25 +12.50 60 1,739 +3
Total Volume and Open Interest 63,894 329,206 -3,471
Wheat(MGE)
Jul19 190524 534.25 551.00 534.25 548.00 +13.75 3,335 30,367 -1,012
Sep19 190524 543.00 557.00 542.00 555.00 +12.75 2,350 15,181 -177
Dec19 190524 555.75 567.75 555.75 566.00 +11.00 689 9,695 -147
Mar20 190524 569.25 578.50 569.25 578.50 +10.00 236 4,064 +1
May20 190524 584.50 586.25 584.50 586.25 +9.00 22 2,075 +9
Jul20 190524 591.75 591.75 588.00 591.75 +9.25 41 344 -2
Total Volume and Open Interest 6,700 62,421 -1,325
Oats(CBOT)
Jul19 190524 305.50 313.75 305.25 308.50 +4.00 1,451 5,405 +408
Sep19 190524 286.00 288.25 284.00 285.25 -0.75 233 416 +119
Dec19 190524 275.75 278.00 270.75 275.50 -0.75 378 1,351 +30
Mar20 190524 276.50 276.50 276.50 276.50 -0.75 3 87 +0
Total Volume and Open Interest 2,065 7,259 +557
Rough Rice(CBOT)
Jul19 190524 11.55 11.74 11.40 11.56 +0.01 567 6,266 -39
Sep19 190524 11.68 11.83 11.53 11.69 +0.02 111 359 +68
Nov19 190524 11.70 11.73 11.67 11.73 +0.01 9 133 +4
Jan20 190524 11.85 11.85 11.85 11.85 +0.03 0 7 +0
Total Volume and Open Interest 687 6,765 +33
Live Cattle(CME)
Jun19 190524 110.930 111.300 110.600 111.180 +0.380 10,582 63,256 -2,376
Aug19 190524 108.200 108.450 107.385 107.950 -0.200 15,945 150,349 +1,545
Oct19 190524 108.200 108.535 107.350 107.785 -0.265 9,288 90,112 +1,052
Dec19 190524 112.535 112.950 111.730 112.100 -0.350 5,106 47,204 +995
Feb20 190524 116.650 117.035 115.885 116.230 -0.370 2,147 17,797 +137
Apr20 190524 118.680 118.980 118.000 118.250 -0.385 556 7,236 +102
Total Volume and Open Interest 44,566 381,617 +1,822
Feeder Cattle(CME)
Aug19 190524 143.035 144.300 142.580 143.235 +0.200 3,676 28,646 +433
Sep19 190524 143.950 145.130 143.380 143.880 -0.120 1,604 6,509 -16
Oct19 190524 144.600 145.600 143.800 144.235 -0.515 1,362 6,442 +51
Nov19 190524 145.200 146.185 144.380 144.850 -0.530 624 3,295 +32
Jan20 190524 143.330 144.185 142.450 142.880 -0.450 217 3,375 +21
Mar20 190524 141.985 142.880 141.330 141.735 -0.395 45 774 +12
Apr20 190524 142.080 143.100 141.785 142.080 -0.570 1 65 -1
Total Volume and Open Interest 8,584 51,224 +388
Lean Hogs(CME)
Jun19 190524 88.535 89.285 86.430 86.430 -3.000 6,159 28,252 -1,022
Jul19 190524 89.700 90.950 87.950 87.950 -3.000 9,095 76,634 -157
Aug19 190524 91.150 92.300 89.300 89.300 -3.000 5,496 47,552 +170
Oct19 190524 83.980 84.500 81.385 81.400 -2.985 4,135 54,811 -266
Dec19 190524 81.500 81.950 78.785 78.800 -2.985 4,084 53,288 +732
Feb20 190524 83.885 84.650 81.930 82.035 -2.500 1,687 26,889 +399
Apr20 190524 84.500 85.385 82.980 83.200 -2.085 549 15,306 +205
May20 190524 86.480 86.500 85.580 86.330 -1.620 8 521 -2
Total Volume and Open Interest 31,441 312,184 +108
Class III Milk(CME)
May19 190524 16.39 16.40 16.36 16.38 unch 43 3,632 -3
Jun19 190524 16.44 16.52 16.30 16.31 -0.13 247 4,534 -57
Jul19 190524 16.64 16.68 16.50 16.52 -0.12 154 3,325 +17
Aug19 190524 16.92 16.96 16.78 16.80 -0.10 114 2,135 +26
Sep19 190524 17.10 17.14 17.00 17.04 -0.09 151 2,401 +45
Oct19 190524 17.09 17.09 16.96 16.97 -0.08 62 1,832 -6
Nov19 190524 16.92 16.93 16.85 16.85 -0.07 37 1,827 +23
Dec19 190524 16.53 16.61 16.53 16.55 -0.05 22 1,595 +15
Jan20 190524 16.31 16.33 16.29 16.30 -0.03 13 467 +2
Feb20 190524 16.32 16.32 16.29 16.29 -0.06 32 398 +26
Mar20 190524 16.33 16.33 16.28 16.28 -0.05 9 397 +5
Apr20 190524 16.40 16.40 16.35 16.35 -0.05 2 221 -2
May20 190524 16.49 16.49 16.49 16.49 unch 4 272 +0
Total Volume and Open Interest 897 23,596 +90
Cocoa(ICE)
Jul19 190524 2431 2478 2426 2467 +41 22,754 88,987 +1,199
Sep19 190524 2433 2471 2424 2462 +34 15,690 54,741 +1,748
Dec19 190524 2427 2466 2424 2457 +30 8,522 51,652 +1,085
Mar20 190524 2428 2455 2420 2447 +24 3,259 32,242 +426
May20 190524 2436 2458 2428 2453 +24 573 13,027 +152
Jul20 190524 2444 2462 2437 2462 +25 542 4,703 +147
Sep20 190524 2454 2473 2453 2471 +24 163 3,733 +135
Total Volume and Open Interest 51,779 255,385 +4,957
Coffee "C"(ICE)
Jul19 190524 93.50 95.00 92.60 93.30 -0.20 26,851 157,699 +200
Sep19 190524 95.80 97.25 95.00 95.60 -0.20 11,189 69,340 +1,794
Dec19 190524 99.15 100.65 98.50 99.10 -0.20 5,431 52,436 +297
Mar20 190524 102.60 104.10 102.20 102.55 -0.20 2,746 24,961 +324
May20 190524 104.80 106.30 104.45 104.75 -0.20 700 17,736 +50
Jul20 190524 106.70 107.75 106.40 106.70 -0.25 736 6,306 +117
Total Volume and Open Interest 49,319 343,032 +2,793
Orange Juice(ICE)
Jul19 190524 99.70 101.50 98.50 100.95 +1.25 432 15,594 +24
Sep19 190524 103.20 104.75 102.70 104.15 +0.80 27 2,321 +16
Nov19 190524 106.50 108.15 106.30 107.40 +0.35 8 1,563 +4
Jan20 190524 110.25 111.10 110.25 111.10 +0.35 1 540 +0
Mar20 190524 114.15 114.15 114.15 114.15 +0.35 0 322 +0
May20 190524 116.45 116.45 116.45 116.45 +0.20 0 332 +0
Total Volume and Open Interest 468 20,957 +44
Sugar #11(ICE)
Jul19 190524 11.64 11.77 11.56 11.66 +0.09 75,937 453,084 +1,558
Oct19 190524 12.00 12.17 11.96 12.05 +0.08 37,149 277,362 +2,499
Mar20 190524 13.03 13.21 12.99 13.11 +0.11 16,650 179,051 +1,989
May20 190524 13.16 13.35 13.13 13.25 +0.12 5,141 42,447 +607
Jul20 190524 13.27 13.46 13.27 13.38 +0.11 2,459 34,034 +1,231
Oct20 190524 13.46 13.65 13.46 13.56 +0.10 972 30,861 +161
Mar21 190524 14.11 14.13 14.05 14.06 +0.10 229 15,940 +13
May21 190524 14.12 14.12 14.07 14.07 +0.09 54 2,240 +24
Total Volume and Open Interest 138,616 1,038,686 +8,082
London Cocoa(LCE)
Jul19 190524 1773 1794 1766 1789 +16 6,950 77,299 +418
Sep19 190524 1772 1792 1766 1788 +16 4,157 42,401 +326
Dec19 190524 1776 1792 1770 1787 +12 5,205 63,212 -276
Mar20 190524 1773 1784 1768 1778 +7 4,173 45,309 -234
May20 190524 1775 1784 1772 1778 +6 1,596 18,975 -117
Jul20 190524 1781 1790 1780 1783 +6 731 13,471 -211
Sep20 190524 1787 1798 1787 1791 +7 297 10,996 +85
Total Volume and Open Interest 23,553 278,595 +277
London Sugar(LCE)
Aug19 190524 323.50 326.10 322.00 324.40 +2.30 4,824 56,103 +382
Oct19 190524 327.80 330.60 326.10 329.00 +2.40 2,481 24,924 +484
Dec19 190524 338.80 341.00 337.20 340.10 +2.60 1,067 13,834 +30
Mar20 190524 348.00 350.00 346.70 349.60 +2.80 346 8,525 -45
May20 190524 356.90 357.80 356.90 357.80 +2.90 106 2,108 -2
Total Volume and Open Interest 8,884 107,775 +872
Cotton(ICE)
Jul19 190524 67.35 68.59 67.35 68.39 +0.91 11,000 101,876 +374
Oct19 190524 67.99 67.99 67.99 67.99 +0.76 4 49 -2
Dec19 190524 66.83 67.73 66.60 67.55 +0.72 8,285 87,569 -429
Mar20 190524 67.54 68.45 67.37 68.34 +0.78 1,081 14,331 +10
May20 190524 68.28 69.26 68.25 69.19 +0.79 218 1,471 +42
Jul20 190524 68.97 70.00 68.94 69.86 +0.80 123 3,021 +46
Total Volume and Open Interest 21,094 215,842 +315
Lumber(CME)
Jul19 190524 324.7 328.3 320.9 326.5 +2.8 241 2,986 +31
Sep19 190524 328.9 330.1 328.1 330.0 +3.6 41 1,015 +14
Nov19 190524 331.5 331.5 329.2 331.5 +2.3 9 53 +4
Jan20 190524 338.4 338.4 325.0 338.4 +2.3 0 4 +0
Total Volume and Open Interest 291 4,058 +49
Crude Oil(NYM)
Jul19 190524 58.21 59.10 57.50 58.63 +0.72 766,728 441,633 +19
Aug19 190524 58.30 59.17 57.58 58.71 +0.72 110,304 170,179 -1,527
Sep19 190524 58.27 59.20 57.61 58.73 +0.74 68,615 203,906 +569
Oct19 190524 58.23 59.03 57.55 58.66 +0.75 36,967 129,475 -1,094
Nov19 190524 58.05 58.98 57.46 58.53 +0.76 27,081 109,111 +5,543
Dec19 190524 57.88 58.82 57.26 58.35 +0.78 72,808 255,970 +1,103
Jan20 190524 57.99 58.46 57.14 58.13 +0.79 10,344 60,356 +226
Feb20 190524 57.70 58.17 56.93 57.89 +0.81 5,571 43,664 +38
Mar20 190524 57.12 58.08 56.62 57.65 +0.83 7,005 46,228 -35
Apr20 190524 57.20 57.66 56.46 57.40 +0.85 913 32,641 +175
May20 190524 57.25 57.41 56.22 57.16 +0.86 549 34,130 +67
Jun20 190524 56.34 57.32 55.96 56.93 +0.89 16,695 112,448 +1,928
Jul20 190524 56.27 56.67 56.26 56.67 +0.91 982 29,501 +80
Aug20 190524 56.50 56.50 56.42 56.42 +0.91 796 17,668 -69
Sep20 190524 56.04 56.23 55.38 56.20 +0.94 3,470 36,057 +1,456
Oct20 190524 56.00 56.00 56.00 56.00 +0.94 2,146 23,366 -1,420
Total Volume and Open Interest 1,175,499 2,095,696 +11,770
e-miNY Crude Oil(NYM)
Jul19 190524 58.200 59.100 57.500 58.625 +0.725 20,681 2,030 +456
Aug19 190524 58.300 59.150 57.600 58.700 +0.700 671 271 +39
Sep19 190524 58.200 59.125 57.650 58.725 +0.725 120 221 +13
Oct19 190524 59.000 59.000 58.650 58.650 +0.750 10 157 +0
Nov19 190524 58.200 58.600 57.800 58.525 +0.750 41 147 +4
Dec19 190524 57.775 58.700 57.600 58.350 +0.775 44 160 +2
Jan20 190524 58.125 58.125 58.125 58.125 +0.775 5 67 -2
Feb20 190524 57.750 58.100 57.200 57.900 +0.825 1 13 -1
Mar20 190524 57.400 57.650 57.400 57.650 +0.825 0 46 +0
Apr20 190524 57.400 57.400 57.400 57.400 +0.850 0 2 +0
Total Volume and Open Interest 21,585 3,180 +503
NY Harbor ULSD(NYM)
Jun19 190524 196.60 198.94 194.30 197.13 +0.89 37,288 40,068 -7,802
Jul19 190524 196.66 198.97 194.38 197.20 +0.89 69,572 107,245 +3,359
Aug19 190524 196.83 199.31 194.79 197.57 +0.94 30,281 48,779 +1,820
Sep19 190524 197.64 199.94 195.49 198.23 +0.94 18,281 36,165 +1,057
Oct19 190524 198.19 200.58 196.20 198.89 +0.97 13,189 37,699 +1,076
Nov19 190524 199.62 201.07 196.76 199.41 +1.06 6,361 19,784 +1,266
Dec19 190524 198.89 201.22 197.05 199.68 +1.14 14,494 40,544 +1,219
Jan20 190524 199.93 201.04 197.32 199.84 +1.20 1,609 18,505 +72
Feb20 190524 199.31 200.57 196.86 199.39 +1.26 793 10,416 +73
Mar20 190524 197.59 199.85 195.97 198.40 +1.31 1,007 6,917 -48
Apr20 190524 197.39 197.50 194.55 196.90 +1.35 586 3,696 +25
May20 190524 195.08 196.65 193.75 195.92 +1.34 457 2,476 +75
Jun20 190524 195.20 196.41 193.05 195.32 +1.34 1,824 16,544 -167
Jul20 190524 193.10 195.13 193.10 195.13 +1.38 279 1,077 +159
Total Volume and Open Interest 196,980 406,944 +2,019
RBOB Gasoline(NYM)
Jun19 190524 191.95 194.90 190.09 193.45 +2.12 35,524 54,193 -5,809
Jul19 190524 189.37 192.81 188.08 191.32 +2.22 84,521 132,530 +502
Aug19 190524 185.92 189.33 184.64 187.83 +2.21 35,922 64,232 +1,033
Sep19 190524 182.63 185.75 181.12 184.35 +2.22 21,682 51,489 +1,023
Oct19 190524 167.26 170.30 165.73 168.98 +2.14 13,457 36,300 +937
Nov19 190524 164.98 166.29 162.49 165.56 +2.17 6,422 19,637 +413
Dec19 190524 161.20 164.02 159.94 162.97 +2.20 5,641 27,910 -49
Jan20 190524 161.22 162.56 159.06 162.00 +2.25 1,331 12,825 +89
Feb20 190524 162.28 162.74 159.34 162.20 +2.25 904 5,307 +194
Mar20 190524 163.34 164.24 160.63 163.38 +2.26 1,184 4,490 +72
Total Volume and Open Interest 208,698 420,217 -1,255
e-miNY RBOB Gasoline(NYM)
Jun19 190524 193.45 193.45 193.45 193.45 +2.12 0 1 +0
Jul19 190524 191.32 191.32 191.32 191.32 +2.22      
Aug19 190524 187.83 187.83 187.83 187.83 +2.21      
Sep19 190524 184.35 184.35 184.35 184.35 +2.22      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun19 190524 2.579 2.604 2.542 2.598 +0.020 162,715 64,435 -32,091
Jul19 190524 2.593 2.620 2.556 2.611 +0.019 155,874 352,036 +30,381
Aug19 190524 2.605 2.629 2.569 2.621 +0.017 37,694 94,314 +5,086
Sep19 190524 2.600 2.624 2.565 2.615 +0.015 28,938 177,813 +1,214
Oct19 190524 2.631 2.655 2.597 2.647 +0.016 24,583 118,715 +1,022
Nov19 190524 2.712 2.733 2.677 2.726 +0.016 15,207 81,983 +1,437
Dec19 190524 2.878 2.901 2.851 2.894 +0.012 8,975 99,394 +763
Jan20 190524 2.975 2.996 2.946 2.987 +0.012 11,867 68,953 +2,494
Feb20 190524 2.929 2.951 2.908 2.942 +0.007 2,704 22,495 -134
Mar20 190524 2.815 2.826 2.791 2.817 -0.001 6,373 36,250 +452
Apr20 190524 2.562 2.573 2.546 2.569 -0.001 5,275 43,235 +563
May20 190524 2.534 2.540 2.516 2.535 -0.002 983 27,329 -106
Jun20 190524 2.569 2.570 2.550 2.570 -0.002 830 14,099 -6
Jul20 190524 2.596 2.606 2.588 2.606 -0.003 707 15,462 -112
Aug20 190524 2.607 2.618 2.599 2.617 -0.002 684 11,096 +186
Sep20 190524 2.604 2.604 2.585 2.603 -0.002 475 10,469 -31
Total Volume and Open Interest 468,146 1,317,936 +12,314
Brent Crude Oil(ICE)
Jul19 190524 67.99 69.30 67.33 68.69 +0.93 371,518 267,157 -21,608
Aug19 190524 66.81 68.09 66.23 67.47 +0.97 274,686 406,493 +18,935
Sep19 190524 65.76 67.11 65.32 66.52 +0.96 132,085 269,613 +302
Oct19 190524 65.11 66.40 64.67 65.83 +0.94 66,856 140,659 -1,236
Nov19 190524 64.64 65.95 64.24 65.38 +0.96 35,293 157,337 -545
Dec19 190524 64.29 65.60 63.91 65.03 +0.96 93,355 296,941 +3,585
Jan20 190524 64.09 65.24 63.64 64.72 +0.97 8,691 70,647 -414
Feb20 190524 63.71 64.85 63.39 64.44 +0.99 5,916 51,192 +153
Mar20 190524 63.54 64.74 63.16 64.20 +1.01 9,323 49,087 +1,125
Apr20 190524 63.98 63.98 63.98 63.98 +1.02 3,068 31,974 +1,167
May20 190524 63.76 63.76 63.76 63.76 +1.03 2,690 32,239 +1,243
Jun20 190524 62.83 64.02 62.56 63.53 +1.04 14,934 110,430 +407
Jul20 190524 63.30 63.30 63.30 63.30 +1.05 1,908 49,823 +596
Aug20 190524 63.10 63.10 63.10 63.10 +1.06 1,405 32,973 -105
Total Volume and Open Interest 1,064,747 2,386,971 +5,037
Gas Oil(ICE)
Jun19 190524 607.50 615.75 601.50 604.75 -2.75 122,711 115,156 -9,607
Jul19 190524 606.75 614.50 600.75 604.00 -3.00 144,237 193,379 +4,197
Aug19 190524 606.00 614.50 601.25 604.50 -3.00 66,498 98,259 +5,472
Sep19 190524 609.00 615.75 603.00 606.00 -3.00 31,257 90,973 +692
Oct19 190524 610.75 618.00 605.25 608.25 -2.50 21,252 74,287 +602
Nov19 190524 608.75 616.50 604.00 607.00 -2.00 7,928 42,714 +878
Dec19 190524 605.75 613.75 601.50 604.25 -1.75 25,814 106,551 -1,588
Jan20 190524 604.50 609.25 600.25 603.25 -0.75 1,827 33,799 +278
Feb20 190524 606.25 607.75 599.75 601.75 -0.50 974 27,204 +185
Mar20 190524 603.50 606.50 598.50 600.50 -0.25 1,729 24,859 +35
Total Volume and Open Interest 434,726 980,775 +2,374
Ethanol(CBOT)
Jun19 190524 1.371 1.397 1.364 1.397 +0.047 524 490 -288
Jul19 190524 1.377 1.408 1.371 1.404 +0.046 213 780 +93
Aug19 190524 1.401 1.415 1.401 1.415 +0.046 18 71 -6
Sep19 190524 1.416 1.416 1.416 1.416 +0.046 2 19 +0
Oct19 190524 1.414 1.414 1.414 1.414 +0.046 0 7 +0
Nov19 190524 1.414 1.414 1.414 1.414 +0.046      
Dec19 190524 1.440 1.440 1.440 1.440 +0.046 0 20 +0
Jan20 190524 1.440 1.440 1.440 1.440 +0.046      
Total Volume and Open Interest 757 1,387 -201
WTI Crude Oil(ICE)
Jul19 190524 58.21 59.10 57.50 58.63 +0.72 68,804 86,217 -3,933
Aug19 190524 58.34 59.17 57.59 58.71 +0.72 55,145 66,793 -1,385
Sep19 190524 58.37 59.17 57.62 58.73 +0.74 42,931 60,777 -2,823
Oct19 190524 58.20 58.99 57.56 58.66 +0.75 21,286 32,078 -922
Nov19 190524 58.11 58.82 57.44 58.53 +0.76 11,664 23,609 +283
Dec19 190524 57.91 58.71 57.33 58.35 +0.78 24,252 101,399 +64
Jan20 190524 57.90 58.31 57.25 58.13 +0.79 3,062 10,381 +54
Feb20 190524 57.80 58.05 57.17 57.89 +0.81 358 9,367 +21
Mar20 190524 57.55 57.70 57.54 57.65 +0.83 689 13,295 -35
Apr20 190524 57.40 57.40 57.40 57.40 +0.85 92 5,637 +19
May20 190524 57.16 57.16 57.16 57.16 +0.86 318 3,864 -129
Jun20 190524 56.35 56.99 56.32 56.93 +0.89 3,861 50,062 +309
Jul20 190524 56.67 56.67 56.67 56.67 +0.91 90 4,760 -25
Aug20 190524 56.42 56.42 56.42 56.42 +0.91 9 4,896 +0
Sep20 190524 56.20 56.20 56.20 56.20 +0.94 206 6,871 +184
Oct20 190524 56.00 56.00 56.00 56.00 +0.94 13 4,401 +2
Total Volume and Open Interest 243,370 604,026 -4,711
US Dollar Index(ICE)
Jun19 190524 97.720 97.775 97.410 97.478 -0.245 7,573 49,250 -488
Sep19 190524 97.205 97.230 96.900 96.952 -0.240 41 1,518 +20
Dec19 190524 96.500 96.500 96.452 96.452 -0.240 2 520 -2
Total Volume and Open Interest 7,616 51,360 -470
Australian Dollar(CME)
Jun19 190524 69.04 69.39 68.85 69.21 +0.24 71,267 180,465 +945
Sep19 190524 69.23 69.56 69.06 69.39 +0.24 686 2,341 -20
Dec19 190524 69.54 69.66 69.54 69.57 +0.24 5 329 +0
Total Volume and Open Interest 73,766 184,108 +861
British Pound(CME)
Jun19 190524 126.74 127.47 126.61 127.27 +0.58 138,205 188,886 +3,512
Sep19 190524 127.34 128.00 127.22 127.85 +0.59 5,861 5,107 +3,714
Dec19 190524 127.84 128.37 127.80 128.37 +0.60 5 561 +5
Total Volume and Open Interest 146,360 197,251 +7,060
Canadian Dollar(CME)
Jun19 190524 74.26 74.50 74.21 74.44 +0.24 87,735 128,487 -3,537
Sep19 190524 74.42 74.64 74.40 74.59 +0.24 418 5,221 +278
Dec19 190524 74.65 74.76 74.60 74.72 +0.25 51 2,308 +28
Mar20 190524 74.63 74.83 74.63 74.83 +0.24 50 654 +45
Total Volume and Open Interest 89,189 137,558 -3,124
Japanese Yen(CME)
Jun19 190524 91.38 91.67 91.28 91.59 +0.09 104,496 164,456 -1,607
Sep19 190524 92.15 92.30 91.96 92.25 +0.10 315 1,258 +45
Dec19 190524 92.60 92.93 92.60 92.89 +0.09 2 327 -1
Total Volume and Open Interest 111,482 169,175 -1,659
Swiss Franc(CME)
Jun19 190524 99.87 100.13 99.79 100.05 +0.10 19,805 87,878 -185
Sep19 190524 100.74 100.98 100.65 100.90 +0.10 86 175 -2
Dec19 190524 101.74 101.74 101.54 101.74 +0.10 0 26 +0
Total Volume and Open Interest 19,891 88,096 -187
EuroFX(CME)
Jun19 190524 112.03 112.33 111.98 112.26 +0.22 126,258 496,970 +3,932
Sep19 190524 112.89 113.19 112.85 113.11 +0.22 5,091 17,902 +1,616
Dec19 190524 113.70 114.00 113.70 113.94 +0.24 338 3,844 -22
Total Volume and Open Interest 133,181 521,493 +5,371
Mexican Peso(CME)
Jun19 190524 523.13 524.63 521.88 522.88 +1.13 37,145 275,875 +5,696
Jul19 190524 520.50 520.50 520.50 520.50 +1.13      
Total Volume and Open Interest 37,887 277,811 +6,261
Brazilian Real(CME)
Jun19 190524 246.80 249.25 246.80 248.30 +1.50 5,373 40,962 -442
Jul19 190524 246.20 248.50 246.20 247.70 +1.50 1,452 5,143 +1,265
Aug19 190524 248.05 248.05 247.15 247.15 +1.45 1 24 +1
Sep19 190524 246.05 247.25 245.10 246.45 +1.45 0 8 +0
Total Volume and Open Interest 6,826 46,137 +824
30-Year T-Bonds(CBOT)
Jun19 190524 150~300 151~080 150~250 150~310 -0~150 351,462 865,821 -89,244
Sep19 190524 150~100 150~200 150~050 150~110 -0~150 135,696 173,719 +90,459
Dec19 190524 149~180 149~180 149~180 149~180 -0~150 1 4 -1
Total Volume and Open Interest 487,159 1,039,544 +1,214
10-Year T-Notes(CBOT)
Jun19 190524 124~300 125~025 124~270 124~285 -0~100 1,523,116 3,770,585 -111,538
Sep19 190524 125~080 125~130 125~045 125~060 -0~110 333,346 487,315 +133,769
Dec19 190524 125~060 125~060 125~060 125~060 -0~110 0 1 +0
Total Volume and Open Interest 1,856,462 4,257,901 +22,231
5-Year T-Notes(CBOT)
Jun19 190524 116~094 116~114 116~072 116~074 -0~070 1,352,565 3,797,290 -370,265
Sep19 190524 116~154 116~174 116~132 116~134 -0~072 611,593 1,092,215 +314,053
Dec19 190524 116~134 116~134 116~134 116~134 -0~072      
Total Volume and Open Interest 1,964,158 4,889,505 -56,212
2 Year T-Notes(CBOT)
Jun19 190524 106~212 106~216 106~197 106~197 -0~027 930,775 2,669,167 -323,846
Sep19 190524 106~295 106~300 106~281 106~282 -0~031 554,887 1,291,118 +236,615
Dec19 190524 106~282 106~282 106~282 106~282 -0~031      
Total Volume and Open Interest 1,485,662 3,960,285 -87,231
Eurodollars(CME)
Jun19 190524 97.482 97.485 97.473 97.473 -0.015 193,998 1,225,924 -34,193
Sep19 190524 97.610 97.620 97.595 97.600 -0.030 290,103 1,492,533 +15,232
Dec19 190524 97.710 97.715 97.685 97.690 -0.035 308,489 1,604,121 -2,601
Mar20 190524 97.880 97.885 97.850 97.860 -0.040 471,840 1,129,253 +20,195
Jun20 190524 97.990 98.000 97.955 97.975 -0.040 307,753 1,071,601 -9,284
Sep20 190524 98.055 98.070 98.020 98.045 -0.040 236,484 952,266 -7,812
Dec20 190524 98.060 98.080 98.030 98.055 -0.040 247,592 1,123,090 +7,290
Mar21 190524 98.080 98.105 98.060 98.085 -0.040 182,060 738,039 +10,343
Jun21 190524 98.060 98.085 98.045 98.065 -0.040 125,633 667,063 +2,522
Sep21 190524 98.050 98.070 98.035 98.050 -0.040 117,388 508,083 -2,567
Dec21 190524 98.015 98.035 98.000 98.020 -0.035 101,308 546,588 +69
Mar22 190524 97.995 98.025 97.985 98.000 -0.035 82,107 427,132 -4,053
Jun22 190524 97.960 97.990 97.955 97.970 -0.035 49,774 274,589 +2,079
Sep22 190524 97.935 97.965 97.930 97.945 -0.035 46,874 221,734 +4,612
Dec22 190524 97.910 97.935 97.905 97.915 -0.035 41,279 188,967 +2,968
Mar23 190524 97.890 97.915 97.885 97.895 -0.030 27,500 102,217 -1,335
Jun23 190524 97.860 97.890 97.855 97.865 -0.030 28,267 82,327 +1,294
Sep23 190524 97.830 97.855 97.825 97.835 -0.030 32,977 80,437 -2,942
Total Volume and Open Interest 2,957,751 12,780,095 +584
Ultra T-Bond(CBOT)
Jun19 190524 169~22 170~03 169~13 169~21 -0~25 157,389 1,056,689 -32,704
Sep19 190524 170~15 170~27 170~05 170~13 -0~25 61,850 209,371 +33,817
Dec19 190524 170~25 170~25 170~25 170~25 -0~25      
Total Volume and Open Interest 219,239 1,266,060 +1,113
Ultra 10-Yr T-Note(CBOT)
Jun19 190524 133~250 133~310 133~210 133~235 -0~120 236,490 655,046 -66,210
Sep19 190524 134~150 134~205 134~110 134~135 -0~120 102,672 118,986 +70,070
Dec19 190524 134~135 134~135 134~135 134~135 -0~120      
Total Volume and Open Interest 339,162 774,032 +3,860
30 Day Federal Funds(CBOT)
May19 190524 97.610 97.613 97.607 97.610 unch 970 273,118 -372
Jun19 190524 97.620 97.620 97.615 97.615 -0.005 50,264 210,501 +738
Jul19 190524 97.630 97.630 97.620 97.625 -0.010 71,450 303,538 -8,725
Aug19 190524 97.670 97.670 97.655 97.655 -0.020 54,510 296,918 +10,337
Sep19 190524 97.705 97.710 97.690 97.695 -0.020 10,355 107,548 -2,300
Oct19 190524 97.770 97.770 97.750 97.755 -0.025 48,174 269,895 +1,263
Total Volume and Open Interest 339,434 2,324,074 +23,518
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 190524 193.56 193.72 192.86 193.44 +0.26 34,514 237,797 +1,988
Sep19 190524 191.74 192.02 191.56 191.94 +0.26 650 24,855 +1,131
Dec19 190524 190.94 190.94 190.94 190.94 +0.26      
Total Volume and Open Interest 35,164 262,652 +3,119
Euro-Bund(EUREX)
Jun19 190524 167.28 167.33 167.10 167.24 +0.02 681,336 1,823,572 +39,155
Sep19 190524 169.60 169.65 169.40 169.55 +0.03 36,038 161,399 +17,322
Dec19 190524 166.79 166.79 166.79 166.79 +0.02 0 3 +0
Total Volume and Open Interest 717,374 1,984,974 +56,477
Euro-Bobl(EUREX)
Jun19 190524 133.58 133.62 133.53 133.57 unch 370,750 1,370,551 -3,838
Sep19 190524 133.50 133.55 133.48 133.51 unch 19,215 64,436 -4,237
Dec19 190524 133.77 133.77 133.77 133.77 unch      
Total Volume and Open Interest 389,965 1,434,987 -8,075
Euro-Schatz(EUREX)
Jun19 190524 112.04 112.04 112.02 112.03 unch 240,456 1,743,376 -2,864
Sep19 190524 112.04 112.04 112.03 112.04 unch 6,798 72,222 +4,640
Dec19 190524 111.13 111.13 111.13 111.13 unch      
Total Volume and Open Interest 247,254 1,815,598 +1,776
3-Mth Euribor(EUREX)
Jun19 190524 100.315 100.315 100.315 100.315 unch 0 1,893 +0
Sep19 190524 100.340 100.340 100.340 100.340 unch 0 1,945 +0
Dec19 190524 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 190524 129~27 130~01 129~20 129~29 +0~04 208,639 653,249 +3,411
Sep19 190524 128~29 129~02 128~22 128~31 +0~04 5,155 15,834 +2,935
Total Volume and Open Interest 213,794 669,083 +6,346
3-Mth Short Sterling(LIFFE)
Jun19 190524 99.19 99.20 99.19 99.19 unch 42,431 512,766 +1,473
Sep19 190524 99.19 99.19 99.18 99.18 unch 84,799 616,556 -1,827
Dec19 190524 99.17 99.17 99.14 99.15 -0.01 143,266 702,746 -7,437
Mar20 190524 99.18 99.19 99.16 99.18 +0.00 105,868 423,828 +1,008
Jun20 190524 99.18 99.19 99.15 99.18 +0.01 87,500 430,975 +2,373
Sep20 190524 99.15 99.17 99.13 99.15 +0.01 89,787 358,138 +99
Total Volume and Open Interest 1,065,970 4,022,031 -11,546
3-Mth Euribor(LIFFE)
Jun19 190524 100.315 100.315 100.310 100.315 unch 25,525 509,165 +8,194
Sep19 190524 100.335 100.340 100.335 100.340 +0.005 25,562 605,893 +1,218
Dec19 190524 100.350 100.355 100.345 100.355 +0.005 45,833 642,685 +3,084
Total Volume and Open Interest 528,671 4,719,855 +43,966
3-Mth Aus T-Bills(SFE)
Jun19 190524 98.56 98.59 98.56 98.58 +0.01 41,168 154,788 -10,860
Sep19 190524 98.74 98.79 98.74 98.77 +0.03 32,316 326,251 -15,822
Dec19 190524 98.78 98.84 98.78 98.82 +0.04 39,245 343,594 +4,519
Mar20 190524 98.82 98.87 98.82 98.86 +0.04 12,933 268,129 -1,085
Jun20 190524 98.83 98.88 98.82 98.87 +0.04 9,964 185,093 +1,396
Sep20 190524 98.82 98.87 98.82 98.87 +0.05 6,534 126,121 -2,860
Dec20 190524 98.80 98.86 98.80 98.86 +0.05 7,427 87,165 +2,533
Mar21 190524 98.78 98.84 98.78 98.84 +0.05 2,823 47,782 +1,725
Jun21 190524 98.75 98.82 98.75 98.82 +0.05 1,657 6,659 +768
Sep21 190524 98.77 98.79 98.76 98.79 +0.06 33 1,777 -33
Total Volume and Open Interest 154,149 1,550,151 -19,735
10-Year Aus T-Bonds(SFE)
Jun19 190524 98.42 98.48 98.41 98.47 +0.06 145,709 1,327,464 +5,444
Sep19 190524 98.46 98.48 98.46 98.48 +0.07 4,112 5,140 +4,014
Total Volume and Open Interest 149,821 1,332,604 +9,458
3-Year Aus T-Bonds(SFE)
Jun19 190524 98.86 98.92 98.86 98.90 +0.04 195,572 1,410,087 -14,369
Sep19 190524 98.93 98.96 98.93 98.96 +0.04 1,697 5,499 +1,697
Total Volume and Open Interest 197,269 1,415,586 -12,672
Gold(CMX)
Jun19 190524 1283.2 1284.7 1280.1 1283.6 -1.8 191,366 205,395 -11,644
Aug19 190524 1288.9 1290.3 1285.8 1289.2 -1.8 37,140 206,894 +12,061
Oct19 190524 1294.3 1295.6 1292.1 1295.1 -1.8 1,765 5,701 +176
Dec19 190524 1300.4 1302.0 1297.4 1301.0 -1.7 11,474 54,747 +952
Feb20 190524 1306.8 1307.3 1306.6 1306.8 -1.8 10,406 26,194 +3,472
Apr20 190524 1310.8 1311.9 1310.8 1311.7 -1.7 2,394 7,819 -524
Jun20 190524 1315.5 1317.0 1315.5 1316.9 -1.7 1,622 5,071 +1,345
Aug20 190524 1322.4 1322.4 1321.6 1321.6 -1.7 4 112 +2
Oct20 190524 1326.4 1326.4 1326.4 1326.4 -1.7 0 28 +0
Dec20 190524 1329.2 1330.1 1329.2 1330.1 -1.7 20 1,378 +13
Feb21 190524 1334.7 1334.7 1334.7 1334.7 -1.7      
Total Volume and Open Interest 256,513 514,515 +5,872
Silver(CMX)
May19 190524 1455.0 1455.0 1452.0 1452.0 -5.7 105 257 +32
Jul19 190524 1457.5 1459.5 1452.0 1455.5 -5.8 36,914 157,321 +76
Sep19 190524 1465.5 1467.0 1460.0 1463.6 -5.6 1,784 20,307 +183
Dec19 190524 1477.0 1478.0 1470.5 1474.7 -5.4 1,021 24,095 -126
Mar20 190524 1486.0 1486.5 1482.5 1485.9 -5.4 507 5,112 +287
May20 190524 1493.0 1493.0 1492.0 1493.0 -5.6 4 1,736 +3
Jul20 190524 1500.5 1500.5 1500.5 1500.5 -5.6 6 686 +4
Total Volume and Open Interest 40,451 210,796 +440
Platinum(NYMEX)
Jul19 190524 800.2 809.3 798.7 802.9 +3.4 18,208 70,634 +595
Oct19 190524 805.3 814.5 804.8 808.2 +3.3 492 8,329 +251
Jan20 190524 810.8 816.9 810.8 813.6 +3.3 30 641 -11
Apr20 190524 818.8 818.8 818.8 818.8 +3.4 3 60 +3
Total Volume and Open Interest 18,733 79,676 +838
Palladium(NYMEX)
Jun19 190524 1303.90 1333.30 1303.90 1325.70 +17.90 4,587 9,307 -1,118
Sep19 190524 1301.50 1330.00 1301.50 1324.00 +18.50 2,012 9,913 +1,323
Dec19 190524 1312.00 1324.50 1312.00 1319.60 +18.50 1 1,491 -1
Total Volume and Open Interest 6,600 20,713 +204
Copper(CMX)
May19 190524 269.70 271.40 269.70 270.65 +2.00 406 954 -128
Jul19 190524 268.15 270.85 268.05 269.95 +1.90 65,878 145,074 +4,463
Sep19 190524 268.35 271.10 268.35 270.25 +1.90 9,654 54,070 +3,140
Dec19 190524 270.45 271.85 269.80 271.00 +1.85 5,195 34,700 +767
Mar20 190524 271.20 272.10 270.70 271.65 +1.75 1,021 18,558 +394
Total Volume and Open Interest 84,566 270,812 +9,088
E-mini DJIA Index(CBOT)
Jun19 190524 25494 25664 25457 25620 +157 196,584 75,101 -1,194
Sep19 190524 25463 25664 25463 25624 +154 371 904 +11
Dec19 190524 25511 25648 25484 25623 +152 4 133 +0
Mar20 190524 25658 25658 25658 25658 +144 0 1 +0
Total Volume and Open Interest 196,959 76,139 -1,183
S & P 500(CME)
Jun19 190524 2823.50 2841.00 2819.50 2831.80 +12.40 1,586 41,323 +362
Sep19 190524 2836.40 2836.40 2836.40 2836.40 +12.40 0 175 +0
Dec19 190524 2839.10 2839.10 2839.10 2839.10 +12.40 0 5 +0
Mar20 190524 2842.80 2842.80 2842.80 2842.80 +12.50      
Total Volume and Open Interest 1,586 41,503 +362
S & P 500 E-Mini(CME)
Jun19 190524 2821.75 2842.00 2819.25 2831.75 +12.25 1,258,767 2,570,144 +1,768
Sep19 190524 2826.50 2846.50 2824.00 2836.50 +12.50 19,908 83,443 +14,372
Dec19 190524 2830.25 2848.50 2828.75 2839.00 +12.25 182 12,254 +1
Mar20 190524 2840.00 2849.75 2835.50 2842.75 +12.50 2 3,805 +0
Total Volume and Open Interest 1,278,859 2,669,651 +16,141
NASDAQ 100 E-Mini(CME)
Jun19 190524 7316.75 7379.75 7300.50 7315.50 +4.50 455,678 215,809 +1,026
Sep19 190524 7347.00 7406.00 7329.00 7342.00 +4.25 978 1,516 +81
Dec19 190524 7375.25 7425.00 7355.75 7364.75 +4.75 13 47 +0
Total Volume and Open Interest 456,670 217,388 +1,108
S&P Midcap 400(CME) e-Mini
Jun19 190524 1854.40 1869.20 1851.50 1863.40 +9.40 12,125 64,961 -424
Sep19 190524 1868.00 1871.60 1857.30 1867.30 +8.70 0 112 +0
Dec19 190524 1870.90 1870.90 1870.90 1870.90 +8.70      
Total Volume and Open Interest 12,125 65,073 -424
Volatility Index(CBOE)
May19 190522 15.00 15.25 14.60 15.01 -0.02 95,822 40,137 -8,940
Jun19 190524 17.35 17.35 16.60 16.73 -0.60 103,505 202,310 -6,246
Jul19 190524 17.60 17.60 17.07 17.33 -0.30 53,642 47,067 +6,900
Aug19 190524 17.62 17.65 17.20 17.43 -0.25 18,612 26,366 +696
Total Volume and Open Interest 198,912 343,033 +4,305
S & P 600(CME)
Jun19 190524 917.70 917.70 917.70 917.70 +8.20      
Sep19 190524 918.30 918.30 918.30 918.30 +8.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190524 1502.40 1518.50 1501.70 1517.70 +15.60 105,289 424,187 -1,972
Sep19 190524 1507.00 1521.20 1506.20 1521.20 +15.50 103 427 +15
Dec19 190524 1524.70 1524.70 1524.70 1524.70 +16.30 0 2 +0
Total Volume and Open Interest 105,392 424,616 -1,957
Nikkei 225(CME)
Jun19 190524 20855 21200 20805 21130 +265 8,256 24,615 +418
Sep19 190524 20865 21160 20785 21100 +265 2,865 1,564 +1,032
Total Volume and Open Interest 11,121 26,179 +1,450
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 190524 20880 21190 20795 21125 +265 31,107 66,271 +406
Sep19 190524 20880 21120 20760 21060 +265 1,618 1,088 +543
Dec19 190524 20825 20825 20825 20825 +265      
Total Volume and Open Interest 32,725 67,359 +949
Nikkei 225(CME) e-Mini Yen
Jun19 190524 21130 21160 21130 21130 +270 0 4 +0
Sep19 190524 21060 21060 21060 21060 +260      
Dec19 190524 20830 20830 20830 20830 +270      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Jun19 190524 5256.5 5289.5 5244.5 5268.5 +39.0 80,144 423,148 +3,128
Jul19 190524 5242.0 5275.0 5241.5 5260.5 +39.0 10 162 -8
Aug19 190524 5270.0 5270.0 5259.5 5259.5 +39.0      
Sep19 190524 5254.5 5254.5 5254.5 5254.5 +39.0 0 1 +0
Total Volume and Open Interest 80,154 486,821 +3,120
Hang Seng Index(HKFE)
May19 190524 27227 27438 27121 27307 +80 201,355 117,646 -272
Jun19 190524 27085 27291 26980 27172 +86 1,590 17,165 +223
Total Volume and Open Interest 203,557 148,574 -95
DAX(EUREX)
Jun19 190524 11964.0 12078.5 11960.5 12002.5 +47.5 108,276 133,889 +7,318
Sep19 190524 11985.5 12048.0 11976.0 11986.5 +47.0 243 1,334 +4
Dec19 190524 11982.0 12027.0 11970.0 11970.0 +47.5 8 37 -4
Total Volume and Open Interest 108,527 135,260 +7,318
Mini-DAX(EUREX)
Jun19 190524 11956.0 12078.0 11956.0 12002.5 +47.5 51,294 21,346 +839
Sep19 190524 11959.0 12055.0 11949.0 11986.5 +47.0 90 363 +48
Dec19 190524 11958.0 11997.0 11956.0 11970.0 +47.5 12 151 +19
Total Volume and Open Interest 51,396 21,860 +906
DJ EuroSTOXX 50(EUREX)
Jun19 190524 3317 3352 3316 3335 +20 847,320 4,507,636 +125,217
Sep19 190524 3317 3339 3312 3323 +20 229 118,598 +107
Dec19 190524 3298 3320 3298 3306 +20 4 216,553 +18
Total Volume and Open Interest 847,553 4,856,853 +125,342
Swiss Market Index(EUREX)
Jun19 190524 9624 9698 9599 9651 +76 30,383 181,183 +6,041
Sep19 190524 9575 9660 9575 9617 +76 53 779 -12
Dec19 190524 9602 9611 9595 9595 +75 1 27 -1
Total Volume and Open Interest 30,437 181,989 +6,028
FT-SE 100(EURONEXT)
Jun19 190524 7210.00 7292.00 7209.50 7263.50 +45.50 86,375 705,903 +10,522
Sep19 190524 7190.50 7190.50 7190.50 7190.50 +45.00 2 3,794 +0
Dec19 190524 7153.00 7153.00 7153.00 7153.00 +47.50 2 1,005 +0
Total Volume and Open Interest 86,379 710,702 +10,522
SPI 200(SFE)
Jun19 190524 6489.0 6494.0 6443.0 6464.0 -29.0 45,955 404,639 +1,735
Sep19 190524 6392.0 6392.0 6392.0 6392.0 -29.0 3 2,954 +1
Dec19 190524 6401.0 6401.0 6380.0 6380.0 -28.0 7 2,228 +3
Total Volume and Open Interest 45,965 409,822 +1,739
FTSE MIB(ISE)
Jun19 190524 20240.00 20455.00 20225.00 20356.00 +200.00 23,444 134,687 -7,624
Sep19 190524 20080.00 20305.00 20080.00 20214.00 +200.00 85 1,764 +36
Dec19 190524 20150.00 20150.00 20084.00 20084.00 +200.00 0 93 +0
Total Volume and Open Interest 23,529 136,545 -7,588
KOSPI 200(KFE)
Jun19 190524 265.25 265.40 264.95 264.95 -1.20 306,249 329,216 +1,930
Sep19 190524 265.35 265.55 265.15 265.15 -1.25 1,070 19,846 +50
Dec19 190524 265.35 265.35 265.35 265.35 -1.75 7 34,553 -898
Total Volume and Open Interest 307,327 411,636 +1,083
GSCI(CME)
Jun19 190524 425.60 427.80 422.55 426.55 +3.85 11 13,369 +3
Jul19 190524 427.25 428.30 423.00 427.25 +4.00      
Aug19 190524 424.80 424.80 424.80 424.80 +4.00      
Total Volume and Open Interest 11 13,369 +3
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php