Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 28, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190528 840.00 858.25 837.50 856.00 +26.25 125,848 392,091 -3,032
Aug19 190528 846.75 864.75 844.50 862.75 +26.25 9,787 53,135 -583
Sep19 190528 853.25 871.50 851.50 869.50 +26.00 7,581 26,837 +225
Nov19 190528 866.50 884.50 864.50 882.50 +26.25 44,971 187,681 +2,605
Jan20 190528 878.75 895.75 876.25 894.50 +26.25 7,232 36,498 -462
Mar20 190528 885.25 902.75 884.00 901.50 +25.50 4,325 39,470 +309
May20 190528 895.75 911.75 894.75 910.75 +23.75 2,809 12,798 +262
Jul20 190528 907.50 922.50 906.50 921.75 +23.00 3,525 16,558 +1,094
Aug20 190528 915.75 925.00 914.75 925.00 +23.25 59 345 -13
Sep20 190528 920.50 924.00 920.50 924.00 +23.00 10 173 +0
Nov20 190528 915.00 928.00 914.00 927.75 +22.00 684 7,287 +172
Jan21 190528 925.00 936.25 923.50 936.00 +21.75 7 103 -2
Mar21 190528 942.50 942.50 942.50 942.50 +21.75 0 31 +0
May21 190528 950.75 950.75 950.75 950.75 +21.50 0 23 +0
Total Volume and Open Interest 206,851 773,239 +577
Soybean Meal(CBOT)
Jul19 190528 303.60 314.00 302.70 312.80 +12.30 47,813 210,269 -5,264
Aug19 190528 304.90 315.00 304.10 313.90 +12.00 7,916 41,631 -16
Sep19 190528 306.80 316.30 306.20 315.50 +11.90 3,963 38,930 +431
Oct19 190528 308.50 317.70 308.40 316.90 +11.60 1,945 27,521 +197
Dec19 190528 311.60 320.60 310.70 320.00 +11.50 18,887 91,528 +1,697
Jan20 190528 313.70 321.80 312.40 321.30 +11.30 2,407 27,527 -246
Mar20 190528 314.50 322.00 314.00 321.40 +10.70 477 27,139 -31
May20 190528 314.80 323.00 314.80 322.50 +10.50 946 13,540 +63
Jul20 190528 315.60 324.70 315.60 324.50 +10.20 426 6,992 +42
Aug20 190528 318.90 324.70 317.70 324.70 +10.10 5 4,112 -1
Total Volume and Open Interest 84,820 499,833 -3,119
Soybean Oil(CBOT)
Jul19 190528 27.30 27.50 27.18 27.29 +0.28 56,419 240,015 -3,857
Aug19 190528 27.43 27.62 27.31 27.41 +0.27 6,991 39,813 +582
Sep19 190528 27.53 27.73 27.45 27.54 +0.27 6,127 35,669 +437
Oct19 190528 27.66 27.88 27.59 27.68 +0.27 2,312 21,621 +28
Dec19 190528 28.00 28.19 27.89 27.99 +0.27 21,583 146,750 -856
Jan20 190528 28.21 28.39 28.12 28.19 +0.25 637 20,639 +64
Mar20 190528 28.48 28.66 28.44 28.45 +0.22 829 23,165 -83
May20 190528 28.83 29.00 28.78 28.79 +0.20 453 10,982 +54
Jul20 190528 29.21 29.37 29.11 29.13 +0.18 611 7,091 -10
Aug20 190528 29.43 29.47 29.27 29.27 +0.15 12 1,134 -2
Total Volume and Open Interest 96,294 553,075 -3,681
Canola(WCE)
Jul19 190528 446.7 452.7 446.7 450.9 +5.1 6,469 103,888 -5
Nov19 190528 460.2 465.6 460.2 464.2 +5.3 4,687 72,610 +1,338
Jan20 190528 465.2 469.9 465.2 469.0 +5.1 829 7,583 -125
Mar20 190528 470.1 474.2 470.1 473.3 +4.7 234 2,437 +81
May20 190528 475.1 478.4 475.1 477.6 +4.3 69 762 +15
Total Volume and Open Interest 12,363 188,779 +1,329
Corn(CBOT)
Jul19 190528 408.00 421.00 407.50 420.25 +16.00 340,117 750,847 -20,684
Sep19 190528 416.00 430.00 415.25 429.50 +17.00 112,168 281,914 +3,765
Dec19 190528 423.00 437.50 422.50 437.00 +17.25 200,059 430,836 +3,601
Mar20 190528 431.75 446.75 431.50 446.50 +17.25 37,426 119,601 +1,789
May20 190528 434.00 449.75 434.00 449.25 +17.00 12,687 23,364 +976
Jul20 190528 436.75 452.50 436.00 451.75 +17.25 11,835 60,672 +9
Sep20 190528 414.00 419.75 412.75 419.50 +6.75 2,891 12,728 +155
Dec20 190528 414.50 418.00 412.50 417.75 +3.75 16,473 46,556 +2,957
Mar21 190528 421.75 425.25 421.50 425.25 +3.50 128 1,550 +37
May21 190528 427.50 430.50 427.50 430.25 +3.25 16 299 +12
Total Volume and Open Interest 734,352 1,731,570 -7,175
Wheat(CBOT)
Jul19 190528 495.00 509.25 494.50 504.75 +15.25 78,862 243,827 -3,593
Sep19 190528 502.00 515.75 501.75 512.00 +15.25 27,182 90,279 -505
Dec19 190528 515.00 526.50 514.50 523.75 +14.00 14,725 77,228 -59
Mar20 190528 527.50 537.00 527.00 535.25 +13.00 4,509 21,738 +19
May20 190528 534.25 542.00 533.50 539.75 +11.25 1,670 6,114 +104
Jul20 190528 531.00 538.75 531.00 537.75 +10.50 1,100 8,490 +247
Total Volume and Open Interest 128,156 451,236 -3,807
Wheat(KCBT)
Jul19 190528 448.00 463.50 447.25 460.75 +18.75 40,864 177,915 -3,077
Sep19 190528 459.00 474.25 457.75 471.50 +18.25 21,598 63,260 +48
Dec19 190528 481.25 494.00 480.75 491.75 +16.25 11,666 56,175 +1,641
Mar20 190528 501.00 513.50 501.00 511.75 +15.00 3,809 17,428 +918
May20 190528 514.25 526.00 514.25 524.00 +14.00 612 4,501 -20
Jul20 190528 521.00 531.25 521.00 529.00 +12.25 191 6,839 +39
Sep20 190528 535.00 543.00 535.00 541.50 +12.25 20 1,745 +6
Total Volume and Open Interest 78,760 328,761 -445
Wheat(MGE)
Jul19 190528 551.00 561.00 551.00 557.50 +9.50 5,551 30,091 -276
Sep19 190528 557.75 568.25 557.75 564.75 +9.75 2,522 14,541 -640
Dec19 190528 568.75 578.00 568.75 574.50 +8.50 748 9,703 +8
Mar20 190528 579.25 588.75 579.25 586.00 +7.50 165 4,047 -17
May20 190528 587.75 592.75 587.75 592.25 +6.00 125 2,066 -9
Jul20 190528 596.75 596.75 596.75 596.75 +5.00 103 342 -2
Total Volume and Open Interest 9,350 61,500 -921
Oats(CBOT)
Jul19 190528 310.25 318.50 310.00 316.75 +8.25 640 5,513 +108
Sep19 190528 284.50 295.75 284.50 295.75 +10.50 77 456 +40
Dec19 190528 275.00 287.00 275.00 287.00 +11.50 154 1,403 +52
Mar20 190528 280.25 288.00 280.25 288.00 +11.50 58 138 +51
Total Volume and Open Interest 929 7,510 +251
Rough Rice(CBOT)
Jul19 190528 11.60 11.85 11.48 11.65 +0.09 1,662 6,656 +390
Sep19 190528 11.69 11.94 11.63 11.77 +0.08 293 510 +151
Nov19 190528 11.85 11.94 11.75 11.80 +0.07 38 155 +22
Jan20 190528 11.93 11.93 11.93 11.93 +0.07 0 7 +0
Total Volume and Open Interest 1,993 7,328 +563
Live Cattle(CME)
Jun19 190528 111.980 112.430 111.000 111.550 +0.370 9,401 61,093 -2,163
Aug19 190528 108.800 109.400 107.080 107.785 -0.165 15,875 151,703 +1,354
Oct19 190528 108.850 109.400 107.550 107.900 +0.115 8,528 91,208 +1,096
Dec19 190528 113.050 113.535 111.650 112.230 +0.130 5,090 47,903 +699
Feb20 190528 117.080 117.180 115.550 116.135 -0.095 2,063 17,950 +153
Apr20 190528 119.135 119.135 117.550 118.050 -0.200 622 7,336 +100
Total Volume and Open Interest 41,949 383,061 +1,444
Feeder Cattle(CME)
Aug19 190528 144.150 144.200 141.535 142.235 -1.000 4,579 29,040 +394
Sep19 190528 144.735 144.880 142.000 142.685 -1.195 1,371 6,508 -1
Oct19 190528 144.935 145.035 142.080 142.830 -1.405 1,389 6,401 -41
Nov19 190528 145.435 145.535 142.400 143.200 -1.650 567 3,392 +97
Jan20 190528 143.500 143.550 140.700 141.500 -1.380 363 3,482 +107
Mar20 190528 142.250 142.250 139.850 140.800 -0.935 61 783 +9
Apr20 190528 141.150 142.285 140.400 141.150 -0.930 9 57 -8
Total Volume and Open Interest 8,339 49,663 -1,561
Lean Hogs(CME)
Jun19 190528 85.800 86.385 82.700 83.980 -2.450 7,742 27,273 -979
Jul19 190528 87.285 88.135 84.330 85.700 -2.250 14,442 76,651 +17
Aug19 190528 88.500 89.650 85.785 87.350 -1.950 7,752 47,655 +103
Oct19 190528 81.350 82.350 79.135 80.830 -0.570 5,469 55,206 +395
Dec19 190528 78.800 80.180 77.000 78.450 -0.350 4,937 54,202 +914
Feb20 190528 82.150 83.250 79.950 81.480 -0.555 1,603 27,282 +393
Apr20 190528 83.050 84.400 81.300 82.850 -0.350 437 15,385 +79
May20 190528 86.135 86.850 84.680 86.350 +0.020 23 535 +14
Total Volume and Open Interest 42,691 313,179 +995
Class III Milk(CME)
May19 190528 16.36 16.38 16.36 16.38 unch 81 3,570 -62
Jun19 190528 16.32 16.37 16.05 16.08 -0.23 240 4,526 -8
Jul19 190528 16.52 16.59 16.36 16.40 -0.12 154 3,348 +23
Aug19 190528 16.87 16.87 16.68 16.70 -0.10 151 2,154 +19
Sep19 190528 17.02 17.07 16.92 16.95 -0.09 150 2,479 +78
Oct19 190528 16.97 17.03 16.90 16.92 -0.05 95 1,852 +20
Nov19 190528 16.86 16.88 16.78 16.78 -0.07 58 1,845 +18
Dec19 190528 16.55 16.57 16.50 16.50 -0.05 57 1,636 +41
Jan20 190528 16.25 16.25 16.25 16.25 -0.05 45 500 +33
Feb20 190528 16.25 16.25 16.25 16.25 -0.04 30 422 +24
Mar20 190528 16.24 16.24 16.24 16.24 -0.04 30 419 +22
Apr20 190528 16.35 16.35 16.35 16.35 unch 26 240 +19
May20 190528 16.49 16.49 16.48 16.49 unch 26 294 +22
Total Volume and Open Interest 1,178 23,872 +276
Cocoa(ICE)
Jul19 190528 2462 2478 2440 2450 -17 19,399 83,543 -5,444
Sep19 190528 2457 2472 2438 2456 -6 12,780 56,122 +1,381
Dec19 190528 2452 2466 2436 2458 +1 6,096 52,797 +1,145
Mar20 190528 2437 2453 2422 2447 unch 2,113 32,414 +172
May20 190528 2442 2454 2433 2453 unch 1,202 12,992 -35
Jul20 190528 2455 2463 2450 2462 unch 402 4,762 +59
Sep20 190528 2467 2474 2461 2473 +2 747 4,189 +456
Total Volume and Open Interest 43,936 253,380 -2,005
Coffee "C"(ICE)
Jul19 190528 93.20 96.45 92.65 96.05 +2.75 31,050 158,755 +1,056
Sep19 190528 95.55 98.70 95.00 98.30 +2.70 15,482 71,858 +2,518
Dec19 190528 99.00 102.15 98.50 101.80 +2.70 7,883 52,400 -36
Mar20 190528 102.30 105.50 101.95 105.25 +2.70 3,060 24,964 +3
May20 190528 104.75 107.70 104.35 107.40 +2.65 2,300 17,697 -39
Jul20 190528 106.65 109.45 106.45 109.20 +2.50 1,977 6,502 +196
Total Volume and Open Interest 64,097 346,892 +3,860
Orange Juice(ICE)
Jul19 190528 100.85 105.05 100.85 104.40 +3.45 704 15,491 -103
Sep19 190528 106.00 107.95 105.00 107.20 +3.05 94 2,324 +3
Nov19 190528 108.05 109.85 108.05 109.85 +2.45 59 1,573 +10
Jan20 190528 112.05 113.25 112.00 113.25 +2.15 48 567 +27
Mar20 190528 115.40 116.35 115.35 116.35 +2.20 0 322 +0
May20 190528 118.25 119.05 118.25 119.05 +2.60 0 332 +0
Total Volume and Open Interest 905 20,894 -63
Sugar #11(ICE)
Jul19 190528 11.73 11.81 11.62 11.75 +0.09 64,720 452,979 -105
Oct19 190528 12.13 12.21 12.02 12.09 +0.04 41,470 279,245 +1,883
Mar20 190528 13.18 13.27 13.06 13.12 +0.01 13,173 180,464 +1,413
May20 190528 13.34 13.39 13.19 13.24 -0.01 2,428 43,146 +699
Jul20 190528 13.49 13.51 13.31 13.36 -0.02 1,438 34,404 +370
Oct20 190528 13.61 13.67 13.49 13.53 -0.03 868 30,509 -352
Mar21 190528 14.14 14.16 13.99 14.03 -0.03 414 16,044 +104
May21 190528 14.14 14.14 13.97 14.01 -0.06 29 2,247 +7
Total Volume and Open Interest 124,610 1,042,750 +4,064
London Cocoa(LCE)
Jul19 190528 1788 1801 1777 1785 -4 5,069 77,533 +234
Sep19 190528 1787 1800 1779 1788 unch 3,197 42,721 +320
Dec19 190528 1788 1800 1781 1794 +7 3,654 63,209 -3
Mar20 190528 1780 1785 1775 1783 +5 1,605 45,649 +340
May20 190528 1780 1785 1775 1782 +4 360 18,880 -95
Jul20 190528 1783 1790 1780 1787 +4 31 13,470 -1
Sep20 190528 1791 1798 1787 1794 +3 88 11,025 +29
Total Volume and Open Interest 14,135 279,513 +918
London Sugar(LCE)
Aug19 190528 326.20 327.20 322.40 325.60 +1.20 4,583 57,169 +1,066
Oct19 190528 330.80 332.00 327.10 329.90 +0.90 1,785 24,854 -70
Dec19 190528 341.20 342.90 337.50 340.30 +0.20 410 13,992 +158
Mar20 190528 351.50 352.20 347.00 349.20 -0.40 75 8,544 +19
May20 190528 357.50 358.30 356.90 357.10 -0.70 21 2,117 +9
Total Volume and Open Interest 6,886 108,966 +1,191
Cotton(ICE)
Jul19 190528 68.46 69.50 68.46 69.47 +1.08 14,727 100,847 -1,029
Oct19 190528 68.95 69.17 68.95 69.17 +1.18 0 49 +0
Dec19 190528 67.62 68.52 67.37 68.47 +0.92 10,974 87,030 -539
Mar20 190528 68.48 69.09 68.30 69.01 +0.67 1,125 14,561 +230
May20 190528 69.45 69.90 69.32 69.83 +0.64 282 1,537 +66
Jul20 190528 70.13 70.51 69.93 70.45 +0.59 332 3,161 +140
Total Volume and Open Interest 27,775 214,757 -1,085
Lumber(CME)
Jul19 190528 323.9 323.9 307.5 307.5 -19.0 467 2,996 +10
Sep19 190528 326.1 326.1 311.0 311.0 -19.0 105 1,008 -7
Nov19 190528 319.0 323.0 312.6 312.6 -18.9 3 53 +0
Jan20 190528 332.3 338.0 332.3 338.0 -0.4 0 4 +0
Total Volume and Open Interest 575 4,061 +3
Crude Oil(NYM)
Jul19 190528 58.94 59.57 58.13 59.14 +0.51 1,108,052 438,307 -3,326
Aug19 190528 59.01 59.70 58.26 59.35 +0.64 142,979 170,446 +267
Sep19 190528 59.10 59.78 58.32 59.45 +0.72 78,498 194,901 -9,005
Oct19 190528 58.98 59.76 58.28 59.45 +0.79 50,107 132,738 +3,263
Nov19 190528 58.88 59.67 58.29 59.36 +0.83 33,662 115,691 +6,580
Dec19 190528 58.59 59.52 58.02 59.20 +0.85 93,707 253,877 -2,093
Jan20 190528 58.32 59.30 57.88 59.00 +0.87 13,467 62,578 +2,222
Feb20 190528 57.96 58.97 57.69 58.76 +0.87 9,984 44,835 +1,171
Mar20 190528 57.43 58.80 57.43 58.52 +0.87 13,499 46,342 +114
Apr20 190528 57.96 58.51 57.21 58.27 +0.87 4,718 32,884 +243
May20 190528 57.91 58.25 57.58 58.02 +0.86 3,447 34,143 +13
Jun20 190528 57.03 58.05 56.70 57.77 +0.84 28,001 113,287 +839
Jul20 190528 57.23 57.70 57.14 57.51 +0.84 754 29,599 +98
Aug20 190528 57.26 57.38 57.26 57.26 +0.84 581 17,812 +144
Sep20 190528 56.92 57.18 56.92 57.04 +0.84 5,196 36,795 +738
Oct20 190528 56.83 56.83 56.83 56.83 +0.83 1,550 23,647 +281
Total Volume and Open Interest 1,656,888 2,103,109 +7,413
e-miNY Crude Oil(NYM)
Jul19 190528 58.950 59.575 58.125 59.150 +0.525 31,108 2,704 +674
Aug19 190528 58.900 59.675 58.275 59.350 +0.650 638 313 +42
Sep19 190528 59.000 59.775 58.450 59.450 +0.725 303 445 +224
Oct19 190528 59.250 59.450 59.000 59.450 +0.800 4 159 +2
Nov19 190528 58.950 59.350 58.400 59.350 +0.825 11 150 +3
Dec19 190528 58.300 59.325 58.250 59.200 +0.850 21 169 +9
Jan20 190528 59.000 59.000 59.000 59.000 +0.875 4 66 -1
Feb20 190528 58.750 59.000 58.550 58.750 +0.850 2 13 +0
Mar20 190528 58.525 58.525 58.525 58.525 +0.875 3 47 +1
Apr20 190528 58.275 58.275 58.275 58.275 +0.875 0 2 +0
Total Volume and Open Interest 32,097 4,137 +957
NY Harbor ULSD(NYM)
Jun19 190528 197.94 202.00 196.97 199.25 +2.12 36,261 34,390 -5,678
Jul19 190528 198.40 202.19 197.01 199.38 +2.18 93,457 112,014 +4,769
Aug19 190528 198.47 202.50 197.35 199.81 +2.24 34,506 46,066 -2,713
Sep19 190528 199.34 203.12 198.04 200.51 +2.28 20,678 38,219 +2,054
Oct19 190528 200.05 203.76 198.70 201.20 +2.31 11,021 37,972 +273
Nov19 190528 199.29 203.69 199.29 201.74 +2.33 7,669 20,282 +498
Dec19 190528 199.62 204.36 199.48 202.03 +2.35 19,524 42,910 +2,366
Jan20 190528 201.00 204.27 200.70 202.18 +2.34 3,646 19,193 +688
Feb20 190528 200.15 203.89 199.26 201.71 +2.32 1,895 10,764 +348
Mar20 190528 202.17 202.78 199.92 200.69 +2.29 2,468 7,300 +383
Apr20 190528 200.33 200.56 198.86 199.15 +2.25 896 3,765 +69
May20 190528 199.25 199.42 198.06 198.12 +2.20 661 2,641 +165
Jun20 190528 198.16 199.36 195.24 197.48 +2.16 4,291 16,242 -302
Jul20 190528 197.50 197.51 197.28 197.28 +2.15 514 941 -136
Total Volume and Open Interest 242,774 410,307 +3,363
RBOB Gasoline(NYM)
Jun19 190528 194.30 197.84 192.89 195.67 +2.22 35,578 46,600 -7,593
Jul19 190528 192.10 195.66 190.95 193.60 +2.28 95,171 132,146 -384
Aug19 190528 188.16 192.08 187.53 190.20 +2.37 36,687 63,217 -1,015
Sep19 190528 184.98 188.45 184.01 186.78 +2.43 19,744 50,968 -521
Oct19 190528 169.30 172.83 168.65 171.46 +2.48 13,145 37,054 +754
Nov19 190528 166.36 169.20 165.21 168.03 +2.47 9,448 20,397 +760
Dec19 190528 163.41 166.65 162.52 165.36 +2.39 9,258 28,042 +132
Jan20 190528 162.80 165.51 162.80 164.31 +2.31 2,312 12,773 -52
Feb20 190528 165.20 165.39 163.94 164.48 +2.28 1,186 5,357 +50
Mar20 190528 166.32 166.87 163.00 165.59 +2.21 1,071 4,657 +167
Total Volume and Open Interest 225,449 412,499 -7,718
e-miNY RBOB Gasoline(NYM)
Jun19 190528 193.50 195.67 193.50 195.67 +2.22 0 1 +0
Jul19 190528 193.60 193.60 190.60 193.60 +2.28      
Aug19 190528 190.20 190.20 190.20 190.20 +2.37      
Sep19 190528 186.78 186.78 186.78 186.78 +2.43      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun19 190528 2.597 2.613 2.535 2.582 -0.016 118,323 25,355 -39,080
Jul19 190528 2.605 2.622 2.544 2.584 -0.027 137,361 363,544 +11,508
Aug19 190528 2.616 2.631 2.554 2.593 -0.028 45,821 88,459 -5,855
Sep19 190528 2.611 2.623 2.548 2.587 -0.028 32,788 176,087 -1,726
Oct19 190528 2.643 2.655 2.582 2.621 -0.026 19,287 118,737 +22
Nov19 190528 2.717 2.732 2.668 2.700 -0.026 11,665 83,204 +1,221
Dec19 190528 2.895 2.899 2.843 2.870 -0.024 5,361 99,106 -288
Jan20 190528 2.977 2.991 2.939 2.964 -0.023 7,273 69,878 +925
Feb20 190528 2.939 2.945 2.901 2.922 -0.020 2,112 22,791 +296
Mar20 190528 2.818 2.820 2.778 2.801 -0.016 4,330 36,647 +397
Apr20 190528 2.564 2.564 2.542 2.559 -0.010 2,571 43,295 +60
May20 190528 2.529 2.529 2.511 2.525 -0.010 439 27,286 -43
Jun20 190528 2.548 2.560 2.548 2.560 -0.010 255 14,103 +4
Jul20 190528 2.585 2.597 2.585 2.597 -0.009 364 15,601 +139
Aug20 190528 2.596 2.608 2.596 2.608 -0.009 258 11,149 +53
Sep20 190528 2.590 2.594 2.584 2.594 -0.009 168 10,453 -16
Total Volume and Open Interest 389,482 1,285,527 -32,409
Brent Crude Oil(ICE)
Jul19 190528 69.99 70.59 69.58 70.11 unch 292,087 199,176 -42,120
Aug19 190528 68.78 69.23 68.19 68.67 -0.10 252,172 409,666 -957
Sep19 190528 67.65 68.28 67.27 67.73 -0.07 128,389 322,171 +15,553
Oct19 190528 66.94 67.59 66.59 67.05 -0.04 65,025 137,013 +22
Nov19 190528 66.48 67.11 66.17 66.63 unch 42,912 152,612 -4,511
Dec19 190528 66.14 66.77 65.84 66.30 +0.02 125,882 307,386 +3,833
Jan20 190528 65.81 66.43 65.54 66.00 +0.04 10,653 72,041 +498
Feb20 190528 65.58 66.13 65.26 65.72 +0.05 8,804 50,412 +794
Mar20 190528 65.23 65.85 65.06 65.47 +0.05 13,018 50,032 -845
Apr20 190528 65.23 65.23 65.23 65.23 +0.04 1,599 32,100 +148
May20 190528 64.99 64.99 64.99 64.99 +0.02 2,003 32,114 +510
Jun20 190528 64.55 65.08 64.31 64.74 +0.01 30,109 114,846 +1,056
Jul20 190528 64.49 64.49 64.49 64.49 +0.01 3,326 57,010 +1,461
Aug20 190528 63.64 64.40 63.64 64.27 unch 994 33,677 +206
Total Volume and Open Interest 1,046,189 2,394,431 -23,943
Gas Oil(ICE)
Jun19 190528 622.75 626.25 614.75 618.75 -2.50 72,277 115,859 +3,838
Jul19 190528 620.50 625.25 614.25 618.00 -1.50 91,839 193,115 -2,295
Aug19 190528 621.25 625.00 614.00 617.75 -1.50 43,702 97,037 +327
Sep19 190528 621.50 626.00 615.50 619.25 -1.25 30,772 85,454 -796
Oct19 190528 622.75 627.75 619.50 621.25 -1.25 14,707 76,107 +152
Nov19 190528 621.25 626.00 617.25 619.75 -1.00 11,503 44,293 +1,091
Dec19 190528 618.50 623.00 613.50 617.00 -1.00 36,053 108,082 -1,298
Jan20 190528 616.75 621.25 613.75 615.50 -1.25 8,715 34,296 +1,684
Feb20 190528 615.00 619.50 612.75 614.25 -0.75 1,946 28,168 -269
Mar20 190528 613.50 618.00 611.50 612.75 -0.50 1,761 25,343 -112
Total Volume and Open Interest 329,404 983,911 +2,236
Ethanol(CBOT)
Jun19 190528 1.398 1.515 1.398 1.481 +0.084 262 370 -120
Jul19 190528 1.401 1.525 1.401 1.492 +0.088 268 835 +55
Aug19 190528 1.447 1.513 1.413 1.502 +0.087 10 77 +6
Sep19 190528 1.503 1.503 1.503 1.503 +0.087 1 19 +0
Oct19 190528 1.501 1.501 1.501 1.501 +0.087 0 7 +0
Nov19 190528 1.501 1.501 1.501 1.501 +0.087      
Dec19 190528 1.527 1.527 1.527 1.527 +0.087 0 20 +0
Jan20 190528 1.527 1.527 1.527 1.527 +0.087      
Total Volume and Open Interest 541 1,328 -59
WTI Crude Oil(ICE)
Jul19 190528 59.18 59.57 58.64 59.14 +0.01 59,274 77,855 -5,754
Aug19 190528 59.35 59.70 58.89 59.35 +0.08 52,506 74,152 +3,153
Sep19 190528 59.41 59.73 58.99 59.45 +0.10 43,521 62,772 +3,331
Oct19 190528 59.40 59.72 58.98 59.45 +0.11 17,513 33,979 +452
Nov19 190528 59.33 59.65 58.92 59.36 +0.11 10,502 24,905 +75
Dec19 190528 59.19 59.48 58.77 59.20 +0.10 22,478 100,371 +52
Jan20 190528 59.04 59.21 58.73 59.00 +0.10 1,687 10,296 +82
Feb20 190528 58.80 58.80 58.76 58.76 +0.09 796 9,352 +87
Mar20 190528 58.25 58.71 58.17 58.52 +0.09 932 13,380 +84
Apr20 190528 58.27 58.27 58.27 58.27 +0.09 244 5,699 +18
May20 190528 58.02 58.02 58.02 58.02 +0.08 306 4,137 +183
Jun20 190528 57.52 57.85 57.37 57.77 +0.06 6,532 52,435 +1,933
Jul20 190528 57.51 57.51 57.51 57.51 +0.06 163 4,784 +0
Aug20 190528 57.26 57.26 57.26 57.26 +0.07 110 4,895 -1
Sep20 190528 57.04 57.04 57.04 57.04 +0.08 75 6,832 -21
Oct20 190528 56.83 56.83 56.83 56.83 +0.08 45 4,499 -5
Total Volume and Open Interest 225,447 614,212 +4,824
US Dollar Index(ICE)
Jun19 190528 97.605 97.865 97.570 97.842 +0.365 9,772 46,383 -837
Sep19 190528 97.065 97.305 97.065 97.302 +0.350 297 1,723 +144
Dec19 190528 96.802 96.802 96.802 96.802 +0.350 1 526 +1
Total Volume and Open Interest 10,070 48,704 -692
Australian Dollar(CME)
Jun19 190528 69.34 69.43 69.18 69.26 +0.05 91,533 180,274 -191
Sep19 190528 69.53 69.59 69.37 69.44 +0.05 449 2,371 +30
Dec19 190528 69.64 69.78 69.62 69.62 +0.05 0 329 +0
Total Volume and Open Interest 93,993 183,991 -117
British Pound(CME)
Jun19 190528 127.33 127.61 126.62 126.68 -0.59 114,075 195,303 +6,417
Sep19 190528 127.97 128.12 127.21 127.26 -0.59 926 5,778 +671
Dec19 190528 128.32 128.34 127.78 127.78 -0.59 2 561 +0
Total Volume and Open Interest 117,196 204,399 +7,148
Canadian Dollar(CME)
Jun19 190528 74.44 74.50 74.11 74.18 -0.26 81,792 131,788 +3,301
Sep19 190528 74.62 74.63 74.28 74.33 -0.26 643 5,389 +168
Dec19 190528 74.72 74.76 74.43 74.46 -0.26 242 2,516 +208
Mar20 190528 74.67 74.84 74.55 74.58 -0.25 74 722 +68
Total Volume and Open Interest 84,983 141,710 +4,152
Japanese Yen(CME)
Jun19 190528 91.63 91.71 91.36 91.48 -0.11 156,650 166,446 +1,990
Sep19 190528 92.28 92.35 92.04 92.13 -0.12 758 1,386 +128
Dec19 190528 92.77 92.98 92.77 92.78 -0.11 19 340 +13
Total Volume and Open Interest 160,476 171,530 +2,355
Swiss Franc(CME)
Jun19 190528 100.04 100.05 99.21 99.38 -0.67 26,800 88,172 +294
Sep19 190528 100.94 100.94 100.07 100.23 -0.67 68 221 +46
Dec19 190528 101.06 101.06 101.04 101.06 -0.68 0 26 +0
Total Volume and Open Interest 26,868 88,436 +340
EuroFX(CME)
Jun19 190528 112.28 112.35 111.77 111.84 -0.42 240,487 505,325 +8,355
Sep19 190528 113.15 113.20 112.63 112.69 -0.42 14,179 30,057 +12,155
Dec19 190528 113.91 114.00 113.48 113.51 -0.43 622 3,956 +112
Total Volume and Open Interest 257,802 541,890 +20,397
Mexican Peso(CME)
Jun19 190528 523.25 524.00 518.88 519.00 -3.88 53,401 274,623 -1,252
Jul19 190528 516.63 516.63 516.63 516.63 -3.88      
Total Volume and Open Interest 55,113 277,793 -18
Brazilian Real(CME)
Jun19 190528 248.70 250.30 246.65 248.85 +0.55 2,300 40,651 -311
Jul19 190528 247.70 249.60 246.00 248.20 +0.50 990 5,616 +473
Aug19 190528 244.40 247.70 244.40 247.60 +0.45 0 24 +0
Sep19 190528 246.95 247.05 244.80 246.95 +0.50 21 29 +21
Total Volume and Open Interest 3,311 46,320 +183
30-Year T-Bonds(CBOT)
Jun19 190528 151~030 152~080 151~000 152~010 +1~020 536,549 746,332 -119,489
Sep19 190528 150~160 151~190 150~120 151~130 +1~020 200,244 301,186 +127,467
Dec19 190528 150~200 150~200 150~200 150~200 +1~020 0 4 +0
Total Volume and Open Interest 736,793 1,047,522 +7,978
10-Year T-Notes(CBOT)
Jun19 190528 125~005 125~145 124~290 125~125 +0~160 3,130,623 3,282,503 -488,082
Sep19 190528 125~105 125~250 125~070 125~230 +0~170 1,336,672 1,127,647 +640,332
Dec19 190528 125~230 125~230 125~230 125~230 +0~170 0 1 +0
Total Volume and Open Interest 4,467,295 4,410,151 +152,250
5-Year T-Notes(CBOT)
Jun19 190528 116~100 116~176 116~074 116~162 +0~086 2,452,841 3,037,729 -759,561
Sep19 190528 116~160 116~242 116~132 116~226 +0~092 1,460,111 1,845,247 +753,032
Dec19 190528 116~226 116~226 116~226 116~226 +0~092      
Total Volume and Open Interest 3,912,952 4,882,976 -6,529
2 Year T-Notes(CBOT)
Jun19 190528 106~202 106~231 106~192 106~226 +0~027 1,456,992 2,190,213 -478,954
Sep19 190528 106~287 107~000 106~274 106~315 +0~033 1,015,573 1,724,397 +433,279
Dec19 190528 106~315 106~315 106~315 106~315 +0~033      
Total Volume and Open Interest 2,472,565 3,914,610 -45,675
Eurodollars(CME)
Jun19 190528 97.478 97.482 97.473 97.478 +0.005 340,521 1,225,953 +29
Sep19 190528 97.610 97.625 97.590 97.615 +0.015 430,673 1,527,235 +34,702
Dec19 190528 97.705 97.735 97.675 97.725 +0.035 618,034 1,587,382 -16,739
Mar20 190528 97.875 97.920 97.850 97.910 +0.050 536,422 1,138,743 +9,490
Jun20 190528 97.990 98.045 97.960 98.030 +0.055 457,655 1,076,244 +4,643
Sep20 190528 98.065 98.120 98.030 98.110 +0.065 414,329 965,810 +13,544
Dec20 190528 98.065 98.135 98.040 98.120 +0.065 403,481 1,129,518 +6,428
Mar21 190528 98.095 98.165 98.070 98.155 +0.070 349,180 792,785 +54,746
Jun21 190528 98.080 98.145 98.055 98.135 +0.070 224,494 672,656 +5,593
Sep21 190528 98.065 98.130 98.045 98.115 +0.065 166,979 512,973 +4,890
Dec21 190528 98.035 98.095 98.015 98.080 +0.060 179,108 537,344 -9,244
Mar22 190528 98.010 98.075 97.995 98.060 +0.060 120,290 427,619 +487
Jun22 190528 97.985 98.040 97.965 98.030 +0.060 89,804 279,294 +4,705
Sep22 190528 97.955 98.015 97.945 98.005 +0.060 76,495 230,895 +9,161
Dec22 190528 97.930 97.985 97.915 97.975 +0.060 63,644 195,079 +6,112
Mar23 190528 97.910 97.960 97.895 97.950 +0.055 48,001 103,237 +1,020
Jun23 190528 97.880 97.935 97.865 97.920 +0.055 48,895 89,692 +7,365
Sep23 190528 97.850 97.900 97.835 97.890 +0.055 62,477 87,020 +6,583
Total Volume and Open Interest 4,721,244 12,925,704 +145,609
Ultra T-Bond(CBOT)
Jun19 190528 169~30 171~16 169~25 171~08 +1~19 482,632 852,159 -204,530
Sep19 190528 170~23 172~09 170~17 172~01 +1~20 339,973 397,144 +187,773
Dec19 190528 172~13 172~13 172~13 172~13 +1~20      
Total Volume and Open Interest 822,605 1,249,303 -16,757
Ultra 10-Yr T-Note(CBOT)
Jun19 190528 133~285 134~150 133~255 134~130 +0~215 403,864 545,700 -109,346
Sep19 190528 134~180 135~060 134~150 135~040 +0~225 190,326 230,626 +111,640
Dec19 190528 135~040 135~040 135~040 135~040 +0~225      
Total Volume and Open Interest 594,190 776,326 +2,294
30 Day Federal Funds(CBOT)
May19 190528 97.613 97.613 97.610 97.613 +0.003 20,749 271,577 -1,541
Jun19 190528 97.620 97.620 97.615 97.620 +0.005 38,182 216,504 +6,003
Jul19 190528 97.625 97.635 97.620 97.630 +0.005 76,020 308,722 +5,184
Aug19 190528 97.655 97.670 97.655 97.665 +0.010 72,833 305,616 +8,698
Sep19 190528 97.700 97.710 97.690 97.705 +0.010 24,352 110,023 +2,475
Oct19 190528 97.750 97.775 97.745 97.770 +0.015 88,428 277,286 +7,391
Total Volume and Open Interest 539,911 2,343,999 +19,925
Japanese Govt Bonds(SGX)
Jun19 190528 152.86 152.96 152.83 152.96 +0.11 814 16,446 -44
Sep19 190528 152.89 152.89 152.89 152.89 +0.11 0 8 +3
Dec19 190528 152.89 152.89 152.89 152.89 +0.11      
Total Volume and Open Interest 814 16,454 -41
Euro-Buxl(EUREX)
Jun19 190528 194.60 195.60 194.52 195.24 +0.38 34,451 229,774 -8,019
Sep19 190528 193.34 194.06 193.10 193.74 +0.38 3,992 27,051 +198
Dec19 190528 192.74 192.74 192.74 192.74 +0.38      
Total Volume and Open Interest 38,443 256,825 -7,821
Euro-Bund(EUREX)
Jun19 190528 167.55 167.93 167.52 167.80 +0.16 524,817 1,607,445 -137,679
Sep19 190528 169.90 170.28 169.88 170.16 +0.17 50,484 179,244 +1,127
Dec19 190528 167.35 167.35 167.35 167.35 +0.16 0 12 +9
Total Volume and Open Interest 575,301 1,786,701 -136,543
Euro-Bobl(EUREX)
Jun19 190528 133.66 133.79 133.65 133.75 +0.06 305,886 1,305,370 -66,608
Sep19 190528 133.61 133.74 133.61 133.70 +0.06 9,382 77,459 +6,489
Dec19 190528 133.95 133.95 133.95 133.95 +0.06      
Total Volume and Open Interest 315,268 1,382,829 -60,119
Euro-Schatz(EUREX)
Jun19 190528 112.05 112.08 112.04 112.06 unch 169,020 1,679,688 -86,048
Sep19 190528 112.06 112.08 112.05 112.07 unch 15,251 77,213 +1,808
Dec19 190528 111.16 111.16 111.16 111.16 unch      
Total Volume and Open Interest 184,271 1,756,901 -84,240
3-Mth Euribor(EUREX)
Jun19 190528 100.320 100.320 100.320 100.320 +0.005 0 1,893 +0
Sep19 190528 100.335 100.340 100.335 100.340 unch 0 1,945 +0
Dec19 190528 100.355 100.355 100.355 100.355 +0.005 0 1,693 +0
Total Volume and Open Interest 0 9,286 +0
Long Gilt(LIFFE)
Jun19 190528 130~05 130~12 130~02 130~07 +0~10 311,944 612,288 -40,961
Sep19 190528 129~11 129~14 129~04 129~09 +0~10 71,431 75,971 +60,137
Total Volume and Open Interest 383,375 688,259 +19,176
3-Mth Short Sterling(LIFFE)
Jun19 190528 99.19 99.20 99.19 99.19 unch 65,500 509,711 -3,055
Sep19 190528 99.19 99.20 99.19 99.19 +0.01 77,168 614,970 -1,586
Dec19 190528 99.16 99.17 99.15 99.15 +0.00 128,642 704,401 +1,655
Mar20 190528 99.19 99.21 99.18 99.19 +0.01 96,599 427,177 +3,349
Jun20 190528 99.19 99.21 99.18 99.19 +0.01 102,962 435,384 +4,409
Sep20 190528 99.16 99.19 99.16 99.18 +0.02 73,562 368,098 +9,960
Total Volume and Open Interest 1,017,193 4,032,600 +10,569
3-Mth Euribor(LIFFE)
Jun19 190528 100.310 100.320 100.310 100.320 +0.005 18,438 503,355 -520
Sep19 190528 100.335 100.345 100.335 100.340 +0.005 30,811 603,754 -4,680
Dec19 190528 100.350 100.360 100.350 100.355 +0.005 43,002 645,659 +7,440
Total Volume and Open Interest 466,810 4,730,445 +8,509
3-Mth Aus T-Bills(SFE)
Jun19 190528 98.57 98.57 98.55 98.56 -0.01 24,340 143,580 -9,675
Sep19 190528 98.75 98.76 98.74 98.76 +0.01 62,583 331,082 -6,502
Dec19 190528 98.80 98.81 98.79 98.81 +0.01 58,559 341,972 +1,731
Mar20 190528 98.83 98.85 98.83 98.85 +0.01 50,903 272,636 +4,477
Jun20 190528 98.85 98.86 98.84 98.86 +0.01 13,557 185,797 +915
Sep20 190528 98.84 98.85 98.83 98.85 +0.01 13,114 128,474 +1,605
Dec20 190528 98.83 98.84 98.83 98.84 +0.01 7,959 84,611 +271
Mar21 190528 98.81 98.83 98.81 98.83 +0.01 5,659 50,986 +3,093
Jun21 190528 98.80 98.80 98.80 98.80 +0.01 1,421 7,504 +610
Sep21 190528 98.78 98.78 98.78 98.78 +0.01 1,002 1,896 +119
Total Volume and Open Interest 239,112 1,551,338 -3,348
10-Year Aus T-Bonds(SFE)
Jun19 190528 98.44 98.46 98.44 98.46 +0.02 184,128 1,338,936 +3,159
Sep19 190528 98.45 98.47 98.45 98.46 +0.02 2,053 9,758 +2,053
Total Volume and Open Interest 186,181 1,348,694 +5,212
3-Year Aus T-Bonds(SFE)
Jun19 190528 98.87 98.89 98.86 98.89 +0.01 323,058 1,401,256 -12,829
Sep19 190528 98.93 98.93 98.93 98.93 +0.00 3,330 9,507 +3,330
Total Volume and Open Interest 326,388 1,410,763 -9,499
Gold(CMX)
Jun19 190528 1283.5 1286.9 1275.1 1277.1 -6.5 330,160 183,316 -22,079
Aug19 190528 1289.2 1292.6 1280.8 1282.5 -6.7 73,370 230,178 +23,284
Oct19 190528 1297.8 1298.0 1287.5 1288.4 -6.7 347 5,713 +12
Dec19 190528 1301.8 1304.0 1292.6 1294.3 -6.7 6,980 57,599 +2,852
Feb20 190528 1309.8 1309.8 1298.8 1300.2 -6.6 1,476 26,355 +161
Apr20 190528 1304.3 1305.3 1304.3 1305.1 -6.6 1,077 8,435 +616
Jun20 190528 1310.2 1317.2 1310.2 1310.2 -6.7 469 5,183 +112
Aug20 190528 1317.4 1317.4 1314.9 1314.9 -6.7 2 113 +1
Oct20 190528 1330.0 1330.0 1319.7 1319.7 -6.7 0 28 +0
Dec20 190528 1322.6 1323.3 1322.6 1323.3 -6.8 1 1,379 +1
Feb21 190528 1327.9 1327.9 1327.9 1327.9 -6.8      
Total Volume and Open Interest 414,390 519,715 +5,200
Silver(CMX)
May19 190528 1430.0 1431.0 1424.5 1428.1 -23.9 4 209 -48
Jul19 190528 1454.5 1461.0 1426.5 1432.0 -23.5 68,449 156,308 -1,013
Sep19 190528 1463.0 1469.0 1435.0 1440.1 -23.5 2,622 20,694 +387
Dec19 190528 1475.0 1479.0 1446.5 1451.3 -23.4 903 24,269 +174
Mar20 190528 1490.0 1490.0 1457.0 1462.3 -23.6 144 5,049 -63
May20 190528 1471.5 1471.5 1469.0 1469.4 -23.6 7 1,731 -5
Jul20 190528 1489.5 1489.5 1473.5 1476.9 -23.6 7 691 +5
Total Volume and Open Interest 72,346 210,149 -647
Platinum(NYMEX)
Jul19 190528 806.0 817.8 796.1 797.1 -5.8 20,708 71,900 +1,266
Oct19 190528 810.1 821.5 801.8 802.4 -5.8 320 8,459 +130
Jan20 190528 816.3 826.8 807.6 807.8 -5.8 54 665 +24
Apr20 190528 816.5 816.5 813.0 813.0 -5.8 14 70 +10
Total Volume and Open Interest 21,097 81,106 +1,430
Palladium(NYMEX)
Jun19 190528 1327.00 1343.40 1318.00 1339.50 +13.80 3,225 8,118 -1,189
Sep19 190528 1323.70 1341.90 1315.00 1336.70 +12.70 1,796 11,168 +1,255
Dec19 190528 1329.80 1333.90 1327.00 1332.20 +12.60 13 1,492 +1
Total Volume and Open Interest 5,034 20,780 +67
Copper(CMX)
May19 190528 271.95 271.95 270.10 270.35 -0.30 351 836 -118
Jul19 190528 270.10 271.80 268.85 269.60 -0.35 70,818 145,518 +444
Sep19 190528 270.40 272.10 269.25 269.90 -0.35 10,526 55,494 +1,424
Dec19 190528 272.20 272.65 270.00 270.55 -0.45 5,170 34,458 -242
Mar20 190528 272.85 273.35 271.15 271.20 -0.45 1,241 18,661 +103
Total Volume and Open Interest 89,360 272,570 +1,758
E-mini DJIA Index(CBOT)
Jun19 190528 25609 25717 25330 25369 -251 300,183 77,252 +2,151
Sep19 190528 25630 25718 25344 25377 -247 580 871 -33
Dec19 190528 25623 25700 25352 25374 -249 46 135 +2
Mar20 190528 25418 25418 25418 25418 -240 0 1 +0
Total Volume and Open Interest 300,809 78,259 +2,120
S & P 500(CME)
Jun19 190528 2834.00 2840.50 2801.00 2805.10 -26.70 1,616 41,461 +138
Sep19 190528 2832.50 2836.50 2809.50 2809.50 -26.90 1 176 +1
Dec19 190528 2812.20 2812.20 2812.20 2812.20 -26.90 0 5 +0
Mar20 190528 2815.90 2815.90 2815.90 2815.90 -26.90      
Total Volume and Open Interest 1,617 41,642 +139
S & P 500 E-Mini(CME)
Jun19 190528 2831.00 2841.25 2800.50 2805.00 -26.75 2,013,518 2,573,179 +3,035
Sep19 190528 2836.50 2845.50 2805.00 2809.50 -27.00 27,014 101,823 +18,380
Dec19 190528 2837.75 2847.75 2808.25 2812.25 -26.75 907 12,854 +600
Mar20 190528 2815.00 2847.00 2815.00 2816.00 -26.75 10 3,812 +7
Total Volume and Open Interest 2,041,455 2,691,677 +22,026
NASDAQ 100 E-Mini(CME)
Jun19 190528 7315.50 7371.75 7280.25 7295.25 -20.25 640,165 218,014 +2,205
Sep19 190528 7339.25 7398.75 7307.25 7321.50 -20.50 940 1,627 +111
Dec19 190528 7366.00 7416.25 7335.50 7344.00 -20.75 26 56 +9
Total Volume and Open Interest 641,132 219,714 +2,326
S&P Midcap 400(CME) e-Mini
Jun19 190528 1867.00 1872.10 1842.80 1843.90 -19.50 14,053 64,760 -201
Sep19 190528 1872.80 1874.70 1848.70 1848.70 -18.60 2 114 +2
Dec19 190528 1852.50 1852.50 1852.50 1852.50 -18.40      
Total Volume and Open Interest 14,055 64,874 -199
Volatility Index(CBOE)
May19 190522 15.00 15.25 14.60 15.01 -0.02 95,822 40,137 -8,940
Jun19 190528 16.75 17.50 16.50 17.38 +0.65 149,388 215,745 +13,435
Jul19 190528 17.25 17.80 17.10 17.73 +0.40 71,016 56,269 +9,202
Aug19 190528 17.37 17.80 17.27 17.73 +0.30 25,366 24,748 -1,618
Total Volume and Open Interest 267,377 366,244 +23,211
S & P 600(CME)
Jun19 190528 911.80 911.80 911.80 911.80 -5.90      
Sep19 190528 912.40 912.40 912.40 912.40 -5.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190528 1516.10 1523.90 1502.80 1505.80 -11.90 184,081 426,810 +2,623
Sep19 190528 1520.70 1526.70 1507.20 1509.40 -11.80 270 621 +194
Dec19 190528 1513.30 1513.30 1513.30 1513.30 -11.40 1 3 +1
Total Volume and Open Interest 184,352 427,434 +2,818
Nikkei 225(CME)
Jun19 190528 21150 21295 20995 21020 -110 9,033 24,676 +61
Sep19 190528 21135 21260 20970 20995 -105 6,764 2,322 +758
Total Volume and Open Interest 15,797 26,998 +819
Nikkei 225(SGX)
Jun19 190528 21210 21300 21180 21205 +10 100,466 168,622 +2,143
Sep19 190528 21140 21230 21135 21160 +10 35 656 -420
Dec19 190528 21005 21005 21005 21005 +10 0 4,625 +0
Total Volume and Open Interest 101,231 191,152 +2,543
Nikkei 225 Mini(JPX)
Jun19 190528 21230 21290 21175 21230 +30 1,219,780 515,452 +13,522
Sep19 190528 21160 21225 21110 21190 +50 42,128 24,994 +2,363
Dec19 190528 20990 21050 20930 20990 +30 814 3,192 +292
Total Volume and Open Interest 1,279,536 556,022 +18,869
Nikkei 225(JPX)
Jun19 190528 21230 21290 21180 21230 +30 81,354 281,023 -153
Sep19 190528 21170 21220 21117 21190 +50 1,351 9,132 +291
Dec19 190528 20990 20990 20990 20990 +30 13 38,742 -50
Total Volume and Open Interest 82,754 409,242 +1,688
Nikkei 225(CME) Yen
Jun19 190528 21150 21290 20985 21015 -110 50,688 66,900 +629
Sep19 190528 21085 21230 20930 20950 -110 6,772 1,148 +60
Dec19 190528 20715 20715 20715 20715 -110      
Total Volume and Open Interest 57,460 68,048 +689
Nikkei 225(CME) e-Mini Yen
Jun19 190528 21020 21210 21000 21020 -110 5 5 +1
Sep19 190528 20950 20950 20950 20950 -110      
Dec19 190528 20720 20720 20720 20720 -110      
Total Volume and Open Interest 5 5 +1
CAC 40(EURONEXT)
Jun19 190528 5314.0 5320.0 5246.0 5274.5 -23.0 62,525 424,946 -4,868
Jul19 190528 5308.5 5310.5 5241.0 5266.0 -23.5 46 170 +9
Aug19 190528 5265.5 5265.5 5265.5 5265.5 -23.0 2 0 +0
Sep19 190528 5266.5 5266.5 5260.5 5260.5 -23.0 0 30 +0
Total Volume and Open Interest 62,573 488,656 -4,859
Hang Seng Index(HKFE)
May19 190528 27236 27449 27178 27323 +97 203,521 110,026 -7,618
Jun19 190528 27107 27308 27041 27183 +92 18,021 24,548 +5,329
Total Volume and Open Interest 225,128 151,586 +915
DAX(EUREX)
Jun19 190528 12066.0 12117.0 11965.0 12024.0 -41.0 100,159 116,735 -7,301
Sep19 190528 12086.0 12086.0 11960.0 12008.0 -41.0 112 1,311 -10
Dec19 190528 12020.0 12020.0 11985.0 11991.0 -41.0 7 34 -3
Total Volume and Open Interest 100,278 118,080 -7,314
Mini-DAX(EUREX)
Jun19 190528 12062.0 12116.0 11965.0 12024.0 -41.0 39,688 18,645 -1,008
Sep19 190528 12080.0 12087.0 11957.0 12008.0 -41.0 87 339 -6
Dec19 190528 12024.0 12024.0 11964.0 11991.0 -41.0 7 154 +1
Total Volume and Open Interest 39,782 19,138 -1,013
DJ EuroSTOXX 50(EUREX)
Jun19 190528 3358 3365 3319 3338 -14 806,712 4,270,789 -121,784
Sep19 190528 3347 3351 3309 3326 -14 267 118,725 +49
Dec19 190528 3313 3320 3310 3310 -13 27 216,559 -2
Total Volume and Open Interest 807,006 4,620,139 -121,737
Swiss Market Index(EUREX)
Jun19 190528 9725 9732 9609 9687 -21 30,216 180,159 -2,047
Sep19 190528 9648 9653 9582 9653 -21 22 769 -5
Dec19 190528 9665 9665 9593 9631 -21 5 28 +1
Total Volume and Open Interest 30,243 180,956 -2,051
FT-SE 100(EURONEXT)
Jun19 190528 7296.00 7303.00 7228.50 7262.50 -1.00 103,479 705,827 -76
Sep19 190528 7215.00 7215.00 7187.50 7189.50 -1.00 56 3,830 +36
Dec19 190528 7151.50 7151.50 7151.50 7151.50 -1.50 0 1,005 +0
Total Volume and Open Interest 103,535 710,662 -40
SPI 200(SFE)
Jun19 190528 6462.0 6499.0 6459.0 6484.0 +21.0 50,513 403,436 +1,255
Sep19 190528 6421.0 6421.0 6412.0 6412.0 +21.0 4 2,962 -4
Dec19 190528 6399.0 6399.0 6399.0 6399.0 +22.0 11 2,228 +0
Total Volume and Open Interest 50,528 408,627 +1,251
FTSE MIB(ISE)
Jun19 190528 20295.00 20365.00 20075.00 20221.00 -118.00 21,283 126,556 -6,165
Sep19 190528 20150.00 20165.00 19950.00 20079.00 -123.00 79 1,834 +46
Dec19 190528 19840.00 19952.00 19840.00 19952.00 -123.00 3 96 +0
Total Volume and Open Interest 21,365 128,487 -6,119
KOSPI 200(KFE)
Jun19 190528 264.50 264.90 264.00 264.90 +0.40 270,568 334,766 +3,131
Sep19 190528 264.45 265.15 264.45 265.15 +0.35 1,021 20,926 +1,205
Dec19 190528 266.70 266.70 266.70 266.70 +2.35 2 35,199 +323
Total Volume and Open Interest 271,591 419,422 +5,169
GSCI(CME)
Jun19 190528 431.70 433.35 430.05 431.80 +5.25 8 13,373 +4
Jul19 190528 432.50 433.65 432.50 432.50 +5.25      
Aug19 190528 430.05 430.05 430.05 430.05 +5.25      
Total Volume and Open Interest 8 13,373 +4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!