Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 29, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190529 866.00 892.75 863.50 872.00 +16.00 94,258 384,545 -7,546
Aug19 190529 872.25 899.25 870.00 878.50 +15.75 7,366 54,040 +905
Sep19 190529 879.50 905.75 877.25 885.50 +16.00 7,680 26,855 +18
Nov19 190529 892.00 918.50 889.75 898.50 +16.00 38,777 189,200 +1,519
Jan20 190529 904.00 929.75 901.75 909.75 +15.25 7,509 37,157 +659
Mar20 190529 909.50 935.50 909.25 915.50 +14.00 6,564 40,151 +681
May20 190529 912.25 942.50 912.25 922.75 +12.00 2,835 13,052 +254
Jul20 190529 926.75 951.75 926.75 932.75 +11.00 2,637 17,203 +645
Aug20 190529 943.00 946.50 935.25 935.25 +10.25 43 346 +1
Sep20 190529 942.50 945.50 930.50 933.00 +9.00 112 202 +29
Nov20 190529 933.00 951.50 931.50 935.25 +7.50 765 7,643 +356
Jan21 190529 949.50 955.00 942.00 943.50 +7.50 19 109 +6
Mar21 190529 949.25 957.50 949.25 949.25 +6.75 31 32 +1
May21 190529 956.75 963.50 956.75 956.75 +6.00 2 25 +2
Total Volume and Open Interest 168,601 770,769 -2,470
Soybean Meal(CBOT)
Jul19 190529 316.60 326.30 315.80 319.00 +6.20 49,320 203,415 -6,854
Aug19 190529 317.60 327.20 316.80 320.10 +6.20 14,663 44,536 +2,905
Sep19 190529 319.20 328.80 319.10 321.70 +6.20 5,502 40,028 +1,098
Oct19 190529 320.50 330.20 320.30 323.10 +6.20 2,344 27,258 -263
Dec19 190529 323.80 333.10 323.70 326.20 +6.20 18,360 94,571 +3,043
Jan20 190529 324.90 333.90 324.90 327.40 +6.10 1,849 27,296 -231
Mar20 190529 325.50 333.10 324.90 327.10 +5.70 1,553 27,392 +253
May20 190529 324.40 332.40 324.40 327.90 +5.40 776 13,407 -133
Jul20 190529 327.10 333.60 327.00 329.70 +5.20 777 7,188 +196
Aug20 190529 326.90 334.20 326.90 329.80 +5.10 36 4,112 +0
Total Volume and Open Interest 95,297 499,857 +24
Soybean Oil(CBOT)
Jul19 190529 27.29 28.23 27.26 27.73 +0.44 43,060 234,843 -5,172
Aug19 190529 27.40 28.35 27.40 27.84 +0.43 5,940 39,648 -165
Sep19 190529 27.53 28.47 27.51 27.95 +0.41 2,933 35,441 -228
Oct19 190529 27.68 28.58 27.67 28.08 +0.40 1,897 21,636 +15
Dec19 190529 27.98 28.91 27.97 28.38 +0.39 12,316 148,192 +1,442
Jan20 190529 28.20 29.11 28.19 28.59 +0.40 906 20,619 -20
Mar20 190529 28.57 29.34 28.57 28.83 +0.38 938 23,191 +26
May20 190529 29.19 29.57 29.04 29.16 +0.37 448 10,992 +10
Jul20 190529 29.51 30.02 29.37 29.51 +0.38 1,601 7,627 +536
Aug20 190529 29.55 29.76 29.51 29.65 +0.38 30 1,152 +18
Total Volume and Open Interest 70,240 549,511 -3,564
Canola(WCE)
Jul19 190529 452.9 458.8 451.9 458.2 +7.3 2,764 103,972 +84
Nov19 190529 465.7 473.0 464.9 472.3 +8.1 1,635 72,762 +152
Jan20 190529 469.9 477.7 469.6 476.9 +7.9 272 7,608 +25
Mar20 190529 473.4 481.6 473.4 480.7 +7.4 118 2,458 +21
May20 190529 478.5 485.5 478.5 484.4 +6.8 69 787 +25
Total Volume and Open Interest 4,977 189,197 +418
Corn(CBOT)
Jul19 190529 429.25 438.00 412.25 418.75 -1.50 299,952 753,140 +2,293
Sep19 190529 438.75 447.25 421.75 428.00 -1.50 92,684 295,549 +13,635
Dec19 190529 446.00 454.00 430.00 435.75 -1.25 174,553 438,922 +8,086
Mar20 190529 454.50 462.25 439.25 444.50 -2.00 34,943 122,945 +3,344
May20 190529 455.50 464.50 444.00 447.00 -2.25 6,643 23,912 +548
Jul20 190529 456.75 466.00 445.75 449.00 -2.75 11,296 61,479 +807
Sep20 190529 422.00 426.50 418.50 420.50 +1.00 877 12,705 -23
Dec20 190529 418.75 419.75 415.25 419.00 +1.25 11,885 49,640 +3,084
Mar21 190529 425.50 427.00 424.00 426.75 +1.50 127 1,606 +56
May21 190529 430.75 432.50 429.75 432.50 +2.25 43 317 +18
Total Volume and Open Interest 633,211 1,763,466 +31,896
Wheat(CBOT)
Jul19 190529 515.00 521.75 487.50 490.50 -14.25 74,194 239,895 -3,932
Sep19 190529 522.00 528.75 496.00 498.75 -13.25 26,886 93,550 +3,271
Dec19 190529 533.00 539.25 509.00 512.00 -11.75 13,801 77,477 +249
Mar20 190529 543.25 550.00 522.00 525.00 -10.25 4,123 22,328 +590
May20 190529 548.75 552.50 527.75 530.50 -9.25 1,038 6,198 +84
Jul20 190529 541.00 549.25 527.75 530.25 -7.50 820 8,631 +141
Total Volume and Open Interest 121,131 451,746 +510
Wheat(KCBT)
Jul19 190529 474.75 481.25 450.00 453.25 -7.50 30,653 176,868 -1,047
Sep19 190529 485.00 491.00 460.75 464.25 -7.25 13,539 63,686 +426
Dec19 190529 504.00 510.75 481.50 485.00 -6.75 8,698 57,080 +905
Mar20 190529 523.00 529.75 501.75 505.50 -6.25 2,256 17,865 +437
May20 190529 533.25 540.50 513.25 517.50 -6.50 828 4,336 -165
Jul20 190529 535.75 546.00 520.00 523.00 -6.00 409 6,931 +92
Sep20 190529 554.50 557.25 531.25 535.50 -6.00 196 1,674 -71
Total Volume and Open Interest 56,650 329,347 +586
Wheat(MGE)
Jul19 190529 560.75 568.00 543.00 548.75 -8.75 5,582 29,678 -413
Sep19 190529 567.25 575.50 551.00 556.75 -8.00 3,128 14,612 +71
Dec19 190529 578.00 585.50 563.25 569.00 -5.50 998 9,982 +279
Mar20 190529 588.25 595.25 576.50 581.50 -4.50 143 4,089 +42
May20 190529 598.00 601.00 585.00 588.25 -4.00 30 2,068 +2
Jul20 190529 599.25 602.00 589.50 595.25 -1.50 16 339 -3
Total Volume and Open Interest 9,917 61,476 -24
Oats(CBOT)
Jul19 190529 316.50 325.00 306.75 315.00 -1.75 390 5,557 +44
Sep19 190529 293.00 299.50 287.00 291.00 -4.75 56 468 +12
Dec19 190529 284.00 290.00 276.50 284.50 -2.50 172 1,438 +35
Mar20 190529 286.50 286.50 286.50 286.50 -1.50 1 138 +0
Total Volume and Open Interest 619 7,601 +91
Rough Rice(CBOT)
Jul19 190529 11.57 11.90 11.53 11.72 +0.07 1,315 6,578 -78
Sep19 190529 11.69 11.98 11.69 11.81 +0.04 195 589 +79
Nov19 190529 11.90 11.98 11.77 11.83 +0.03 26 166 +11
Jan20 190529 11.96 11.96 11.96 11.96 +0.03 0 7 +0
Total Volume and Open Interest 1,536 7,340 +12
Live Cattle(CME)
Jun19 190529 111.300 112.550 111.135 112.350 +0.800 7,724 58,805 -2,288
Aug19 190529 107.430 108.080 106.785 107.850 +0.065 14,737 151,690 -13
Oct19 190529 107.680 108.385 107.100 108.150 +0.250 9,769 91,411 +203
Dec19 190529 111.885 112.750 111.400 112.600 +0.370 4,716 48,345 +442
Feb20 190529 116.000 116.850 115.600 116.650 +0.515 1,803 18,037 +87
Apr20 190529 117.950 119.050 117.550 118.830 +0.780 716 7,518 +182
Total Volume and Open Interest 39,851 381,875 -1,186
Feeder Cattle(CME)
Aug19 190529 141.100 143.035 140.130 142.735 +0.500 4,873 28,947 -93
Sep19 190529 141.550 143.330 140.735 143.035 +0.350 2,561 6,571 +63
Oct19 190529 141.500 143.250 140.985 142.850 +0.020 2,147 6,356 -45
Nov19 190529 142.000 143.535 141.500 143.050 -0.150 842 3,306 -86
Jan20 190529 140.450 142.000 139.850 141.350 -0.150 251 3,472 -10
Mar20 190529 139.550 141.150 139.285 140.550 -0.250 128 840 +57
Apr20 190529 141.300 141.435 139.900 141.250 +0.100 10 53 -4
Total Volume and Open Interest 10,812 49,545 -118
Lean Hogs(CME)
Jun19 190529 83.650 85.385 82.950 85.200 +1.220 9,728 25,812 -1,461
Jul19 190529 85.180 88.330 84.480 87.800 +2.100 13,859 79,020 +2,369
Aug19 190529 86.500 89.600 85.950 89.135 +1.785 8,536 48,051 +396
Oct19 190529 80.450 82.950 79.680 82.580 +1.750 6,080 54,716 -490
Dec19 190529 78.100 80.180 77.480 79.885 +1.435 5,145 54,904 +702
Feb20 190529 80.930 82.785 80.450 82.580 +1.100 2,243 27,667 +385
Apr20 190529 82.050 83.885 81.830 83.785 +0.935 511 15,362 -23
May20 190529 85.000 86.700 85.000 86.700 +0.350 9 533 -2
Total Volume and Open Interest 46,528 315,011 +1,832
Class III Milk(CME)
May19 190529 16.39 16.40 16.38 16.38 unch 116 3,525 -45
Jun19 190529 16.07 16.10 15.99 16.07 -0.01 267 4,475 -51
Jul19 190529 16.33 16.49 16.32 16.46 +0.06 159 3,351 +3
Aug19 190529 16.70 16.85 16.66 16.81 +0.11 107 2,200 +46
Sep19 190529 16.94 17.10 16.93 17.08 +0.13 134 2,536 +57
Oct19 190529 16.95 17.11 16.94 17.05 +0.13 63 1,868 +16
Nov19 190529 16.86 16.99 16.85 16.92 +0.14 17 1,850 +5
Dec19 190529 16.60 16.68 16.60 16.60 +0.10 25 1,624 -12
Jan20 190529 16.30 16.33 16.30 16.30 +0.05 16 509 +9
Feb20 190529 16.25 16.25 16.25 16.25 unch 14 431 +9
Mar20 190529 16.24 16.24 16.24 16.24 unch 24 433 +14
Apr20 190529 16.35 16.35 16.35 16.35 unch 11 244 +4
May20 190529 16.49 16.49 16.49 16.49 unch 5 294 +0
Total Volume and Open Interest 958 23,927 +55
Cocoa(ICE)
Jul19 190529 2453 2473 2407 2438 -12 18,281 84,271 +728
Sep19 190529 2456 2472 2416 2445 -11 13,252 56,717 +595
Dec19 190529 2459 2471 2423 2453 -5 9,081 54,459 +1,662
Mar20 190529 2444 2458 2413 2443 -4 5,001 32,932 +518
May20 190529 2444 2457 2417 2448 -5 1,239 13,046 +54
Jul20 190529 2456 2469 2456 2457 -5 260 4,861 +99
Sep20 190529 2470 2476 2468 2468 -5 361 4,311 +122
Total Volume and Open Interest 48,661 257,923 +4,543
Coffee "C"(ICE)
Jul19 190529 96.65 100.25 95.95 99.50 +3.45 27,971 157,218 -1,537
Sep19 190529 98.55 102.45 98.15 101.75 +3.45 14,781 72,608 +750
Dec19 190529 102.20 105.90 101.65 105.30 +3.50 6,975 52,211 -189
Mar20 190529 105.60 109.25 105.10 108.70 +3.45 3,297 25,175 +211
May20 190529 107.55 111.20 107.55 110.75 +3.35 2,592 17,777 +80
Jul20 190529 109.60 112.85 109.55 112.45 +3.25 1,908 6,045 -457
Total Volume and Open Interest 60,071 345,833 -1,059
Orange Juice(ICE)
Jul19 190529 104.80 106.05 102.65 103.20 -1.20 543 15,413 -78
Sep19 190529 107.50 108.50 105.40 105.80 -1.40 62 2,343 +19
Nov19 190529 109.70 111.10 108.60 108.65 -1.20 41 1,578 +5
Jan20 190529 114.45 114.45 111.85 112.05 -1.20 2 567 +0
Mar20 190529 117.40 117.40 115.05 115.05 -1.30 0 322 +0
May20 190529 119.70 119.70 117.65 117.65 -1.40 0 332 +0
Total Volume and Open Interest 648 20,840 -54
Sugar #11(ICE)
Jul19 190529 11.80 12.01 11.76 11.87 +0.12 35,404 450,040 -2,939
Oct19 190529 12.14 12.33 12.11 12.24 +0.15 18,162 279,031 -214
Mar20 190529 13.16 13.32 13.12 13.24 +0.12 8,456 181,601 +1,137
May20 190529 13.29 13.43 13.26 13.36 +0.12 4,277 42,169 -977
Jul20 190529 13.41 13.54 13.39 13.48 +0.12 1,796 34,965 +561
Oct20 190529 13.58 13.71 13.56 13.66 +0.13 934 30,740 +231
Mar21 190529 14.13 14.20 14.13 14.17 +0.14 237 16,112 +68
May21 190529 14.12 14.16 14.12 14.15 +0.14 83 2,265 +18
Total Volume and Open Interest 69,419 1,040,635 -2,115
London Cocoa(LCE)
Jul19 190529 1793 1800 1769 1783 -2 5,860 77,672 +139
Sep19 190529 1794 1804 1777 1790 +2 3,958 42,898 +177
Dec19 190529 1800 1805 1782 1795 +1 5,451 62,674 -535
Mar20 190529 1785 1789 1771 1785 +2 3,994 46,382 +733
May20 190529 1781 1787 1771 1784 +2 1,184 19,194 +314
Jul20 190529 1787 1792 1777 1789 +2 569 13,480 +10
Sep20 190529 1794 1799 1785 1797 +3 806 11,523 +498
Total Volume and Open Interest 22,752 281,334 +1,821
London Sugar(LCE)
Aug19 190529 326.30 329.00 325.20 325.90 +0.30 3,223 57,237 +68
Oct19 190529 330.60 333.60 329.90 330.80 +0.90 1,822 25,206 +352
Dec19 190529 341.70 343.20 339.90 341.00 +0.70 400 14,130 +138
Mar20 190529 349.70 351.70 349.10 349.50 +0.30 106 8,602 +58
May20 190529 357.50 359.70 357.10 357.50 +0.40 6 2,120 +3
Total Volume and Open Interest 5,557 109,585 +619
Cotton(ICE)
Jul19 190529 69.66 69.81 68.61 69.06 -0.41 13,422 98,476 -2,371
Oct19 190529 68.75 68.75 68.58 68.58 -0.59 0 49 +0
Dec19 190529 68.60 68.60 67.60 67.98 -0.49 9,759 89,221 +2,191
Mar20 190529 69.11 69.20 68.25 68.59 -0.42 708 14,555 -6
May20 190529 69.76 69.99 69.09 69.43 -0.40 174 1,585 +48
Jul20 190529 70.43 70.56 69.70 70.08 -0.37 234 3,274 +113
Total Volume and Open Interest 24,470 214,852 +95
Lumber(CME)
Jul19 190529 303.7 317.0 286.1 316.2 +8.7 256 3,011 +15
Sep19 190529 308.2 323.7 292.0 323.0 +12.0 51 1,008 +0
Nov19 190529 309.2 323.1 300.0 323.1 +10.5 3 53 +0
Jan20 190529 329.7 329.7 329.7 329.7 -8.3 0 4 +0
Total Volume and Open Interest 310 4,076 +15
Crude Oil(NYM)
Jul19 190529 59.07 59.14 56.88 58.81 -0.33 758,099 427,918 -10,389
Aug19 190529 59.29 59.29 57.22 58.95 -0.40 99,294 170,219 -227
Sep19 190529 59.31 59.36 57.41 58.99 -0.46 63,764 192,457 -2,444
Oct19 190529 59.36 59.36 57.55 58.94 -0.51 45,059 140,918 +8,180
Nov19 190529 59.18 59.18 57.57 58.83 -0.53 30,260 121,366 +5,675
Dec19 190529 59.07 59.10 57.42 58.66 -0.54 61,871 249,982 -3,895
Jan20 190529 58.83 58.83 57.32 58.45 -0.55 7,397 63,149 +571
Feb20 190529 58.49 58.49 57.13 58.22 -0.54 5,401 43,901 -934
Mar20 190529 57.96 58.23 56.93 57.98 -0.54 8,382 45,360 -982
Apr20 190529 57.57 57.83 56.76 57.74 -0.53 4,668 33,349 +465
May20 190529 56.88 57.62 56.75 57.50 -0.52 3,243 33,479 -664
Jun20 190529 57.46 57.53 56.31 57.27 -0.50 18,797 112,472 -815
Jul20 190529 56.96 57.03 56.36 57.03 -0.48 421 29,590 -9
Aug20 190529 56.80 56.80 56.23 56.80 -0.46 396 17,902 +90
Sep20 190529 56.60 56.60 56.00 56.60 -0.44 1,794 37,040 +245
Oct20 190529 56.41 56.41 56.01 56.41 -0.42 438 23,870 +223
Total Volume and Open Interest 1,155,727 2,101,395 -1,714
e-miNY Crude Oil(NYM)
Jul19 190529 59.050 59.125 56.900 58.800 -0.350 23,088 2,066 -638
Aug19 190529 59.225 59.225 57.225 58.950 -0.400 358 311 -2
Sep19 190529 59.075 59.275 57.500 59.000 -0.450 109 471 +26
Oct19 190529 59.125 59.125 57.575 58.950 -0.500 1 158 -1
Nov19 190529 58.575 58.950 57.800 58.825 -0.525 7 149 -1
Dec19 190529 58.700 58.850 57.750 58.650 -0.550 19 169 +0
Jan20 190529 58.200 58.450 57.875 58.450 -0.550 0 66 +0
Feb20 190529 57.175 58.225 57.175 58.225 -0.525 3 13 +0
Mar20 190529 57.975 57.975 57.400 57.975 -0.550 1 47 +0
Apr20 190529 56.950 57.750 56.950 57.750 -0.525 0 2 +0
Total Volume and Open Interest 23,592 3,520 -617
NY Harbor ULSD(NYM)
Jun19 190529 199.08 199.25 194.61 196.75 -2.50 23,418 28,740 -5,650
Jul19 190529 199.23 199.34 194.71 196.93 -2.45 67,224 109,851 -2,163
Aug19 190529 199.55 199.75 195.13 197.42 -2.39 23,524 44,932 -1,134
Sep19 190529 200.31 200.31 195.90 198.22 -2.29 14,153 38,524 +305
Oct19 190529 200.08 200.24 196.63 198.98 -2.22 8,261 37,981 +9
Nov19 190529 200.58 200.59 197.41 199.55 -2.19 5,559 20,970 +688
Dec19 190529 201.46 201.46 197.50 199.86 -2.17 14,750 43,245 +335
Jan20 190529 199.45 200.58 197.99 200.06 -2.12 2,758 20,112 +919
Feb20 190529 199.25 200.23 197.77 199.67 -2.04 1,316 10,983 +219
Mar20 190529 198.14 199.43 196.59 198.73 -1.96 1,279 7,845 +545
Apr20 190529 196.11 197.81 195.67 197.28 -1.87 453 3,767 +2
May20 190529 195.25 196.64 194.81 196.32 -1.80 568 2,718 +77
Jun20 190529 193.96 196.37 193.96 195.73 -1.75 2,282 16,408 +166
Jul20 190529 195.65 195.65 195.65 195.65 -1.63 30 947 +6
Total Volume and Open Interest 167,741 404,616 -5,691
RBOB Gasoline(NYM)
Jun19 190529 195.60 195.65 190.33 194.52 -1.15 35,591 38,727 -7,873
Jul19 190529 193.42 193.58 188.20 192.02 -1.58 95,056 133,435 +1,289
Aug19 190529 190.20 190.20 184.90 188.70 -1.50 36,588 63,172 -45
Sep19 190529 186.47 186.48 181.64 185.40 -1.38 21,539 49,721 -1,247
Oct19 190529 171.21 171.23 166.62 170.38 -1.08 10,498 37,065 +11
Nov19 190529 167.52 167.52 163.48 167.01 -1.02 7,702 20,570 +173
Dec19 190529 164.03 164.67 160.91 164.31 -1.05 7,675 28,242 +200
Jan20 190529 162.85 163.46 160.16 163.25 -1.06 1,390 12,633 -140
Feb20 190529 160.70 163.81 160.70 163.45 -1.03 821 5,501 +144
Mar20 190529 161.92 164.77 161.55 164.52 -1.07 695 4,847 +190
Total Volume and Open Interest 217,836 405,287 -7,212
e-miNY RBOB Gasoline(NYM)
Jun19 190529 194.52 194.52 194.50 194.52 -1.15 0 1 +0
Jul19 190529 192.02 192.02 192.02 192.02 -1.58      
Aug19 190529 188.70 188.70 186.30 188.70 -1.50      
Sep19 190529 185.40 185.40 185.40 185.40 -1.38      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun19 190529 2.582 2.643 2.580 2.633 +0.051 55,425 17,224 -8,131
Jul19 190529 2.584 2.646 2.580 2.624 +0.040 84,231 356,573 -6,971
Aug19 190529 2.591 2.653 2.591 2.632 +0.039 22,449 90,016 +1,557
Sep19 190529 2.585 2.644 2.585 2.623 +0.036 21,385 175,410 -677
Oct19 190529 2.618 2.677 2.618 2.657 +0.036 26,602 120,092 +1,355
Nov19 190529 2.701 2.754 2.699 2.734 +0.034 14,018 81,997 -1,207
Dec19 190529 2.870 2.920 2.870 2.900 +0.030 6,883 99,620 +514
Jan20 190529 2.969 3.011 2.965 2.990 +0.026 10,524 70,124 +246
Feb20 190529 2.927 2.965 2.924 2.947 +0.025 1,685 22,765 -26
Mar20 190529 2.809 2.842 2.809 2.822 +0.021 5,011 37,249 +602
Apr20 190529 2.561 2.582 2.559 2.568 +0.009 3,474 43,002 -293
May20 190529 2.527 2.545 2.525 2.531 +0.006 1,426 26,983 -303
Jun20 190529 2.579 2.579 2.563 2.563 +0.003 1,163 14,488 +385
Jul20 190529 2.615 2.615 2.598 2.598 +0.001 362 15,713 +112
Aug20 190529 2.625 2.625 2.608 2.609 +0.001 214 11,166 +17
Sep20 190529 2.611 2.611 2.594 2.594 unch 112 10,463 +10
Total Volume and Open Interest 256,969 1,272,929 -12,598
Brent Crude Oil(ICE)
Jul19 190529 70.10 70.10 68.08 69.45 -0.66 72,179 192,343 -6,833
Aug19 190529 68.51 68.62 66.67 67.87 -0.80 69,820 409,589 -77
Sep19 190529 67.64 67.67 65.82 66.98 -0.75 25,708 323,685 +1,514
Oct19 190529 66.90 66.90 65.23 66.37 -0.68 10,574 137,515 +502
Nov19 190529 66.53 66.53 64.87 65.98 -0.65 4,396 151,899 -713
Dec19 190529 66.21 66.21 64.59 65.68 -0.62 20,207 308,253 +867
Jan20 190529 65.84 65.87 64.34 65.41 -0.59 1,936 72,194 +153
Feb20 190529 65.57 65.57 64.11 65.15 -0.57 868 50,389 -23
Mar20 190529 65.31 65.31 63.91 64.91 -0.56 1,290 49,933 -99
Apr20 190529 64.69 64.69 64.69 64.69 -0.54 657 32,306 +206
May20 190529 64.47 64.47 64.47 64.47 -0.52 1,444 32,163 +49
Jun20 190529 64.25 64.44 63.32 64.24 -0.50 3,731 114,989 +143
Jul20 190529 63.20 64.01 63.20 64.01 -0.48 368 56,788 -222
Aug20 190529 63.81 63.81 63.81 63.81 -0.46 286 33,800 +123
Total Volume and Open Interest 218,801 2,390,678 -3,753
Gas Oil(ICE)
Jun19 190529 616.50 617.00 601.25 605.75 -13.00 16,733 114,687 -1,172
Jul19 190529 616.50 616.50 601.75 606.00 -12.00 23,561 192,629 -486
Aug19 190529 615.00 616.00 602.25 606.50 -11.25 10,257 98,237 +1,200
Sep19 190529 616.25 616.50 604.25 608.50 -10.75 4,256 85,619 +165
Oct19 190529 619.00 619.25 606.75 610.75 -10.50 2,255 76,171 +64
Nov19 190529 616.75 616.75 606.25 609.50 -10.25 2,105 43,982 -311
Dec19 190529 615.50 615.50 603.25 607.00 -10.00 5,948 109,334 +1,252
Jan20 190529 612.75 612.75 602.50 606.25 -9.25 1,111 33,763 -533
Feb20 190529 611.25 611.25 602.50 605.25 -9.00 1,724 28,604 +436
Mar20 190529 608.75 609.75 602.00 604.25 -8.50 902 25,386 +43
Total Volume and Open Interest 70,898 984,796 +885
Ethanol(CBOT)
Jun19 190529 1.525 1.531 1.461 1.470 -0.011 154 275 -95
Jul19 190529 1.558 1.568 1.468 1.481 -0.011 199 880 +45
Aug19 190529 1.551 1.563 1.474 1.491 -0.011 3 77 +0
Sep19 190529 1.485 1.492 1.485 1.492 -0.011 0 19 +0
Oct19 190529 1.490 1.490 1.490 1.490 -0.011 0 7 +0
Nov19 190529 1.490 1.490 1.490 1.490 -0.011      
Dec19 190529 1.516 1.516 1.516 1.516 -0.011 0 20 +0
Jan20 190529 1.516 1.516 1.516 1.516 -0.011      
Total Volume and Open Interest 356 1,278 -50
WTI Crude Oil(ICE)
Jul19 190529 58.93 59.12 56.89 58.81 -0.33 24,568 78,292 +437
Aug19 190529 59.07 59.25 57.22 58.95 -0.40 23,222 78,116 +3,964
Sep19 190529 59.17 59.27 57.42 58.99 -0.46 14,471 62,507 -265
Oct19 190529 59.15 59.21 57.58 58.94 -0.51 4,056 34,021 +42
Nov19 190529 59.06 59.06 57.50 58.83 -0.53 3,046 24,699 -206
Dec19 190529 58.62 58.92 57.46 58.66 -0.54 8,223 99,624 -747
Jan20 190529 58.34 58.67 57.43 58.45 -0.55 245 10,333 +37
Feb20 190529 58.11 58.22 57.14 58.22 -0.54 111 9,372 +20
Mar20 190529 57.87 57.98 57.39 57.98 -0.54 52 13,360 -20
Apr20 190529 57.74 57.74 57.74 57.74 -0.53 35 5,716 +17
May20 190529 57.02 57.50 57.02 57.50 -0.52 19 4,134 -3
Jun20 190529 56.82 57.39 56.42 57.27 -0.50 590 52,513 +78
Jul20 190529 57.03 57.03 57.03 57.03 -0.48 7 4,788 +4
Aug20 190529 56.80 56.80 56.80 56.80 -0.46 0 4,895 +0
Sep20 190529 56.60 56.60 56.60 56.60 -0.44 3 6,835 +3
Oct20 190529 56.41 56.41 56.41 56.41 -0.42 0 4,499 +0
Total Volume and Open Interest 79,739 617,576 +3,364
US Dollar Index(ICE)
Jun19 190529 97.795 98.100 97.750 98.035 +0.193 9,772 46,383 +0
Sep19 190529 97.285 97.560 97.235 97.500 +0.198 297 1,723 +0
Dec19 190529 96.900 97.000 96.900 97.000 +0.198 1 526 +0
Total Volume and Open Interest 10,070 48,704 +0
Australian Dollar(CME)
Jun19 190529 69.29 69.36 69.08 69.17 -0.09 91,429 178,713 -1,561
Sep19 190529 69.49 69.53 69.27 69.35 -0.09 342 2,459 +88
Dec19 190529 69.63 69.66 69.52 69.52 -0.10 16 339 +10
Total Volume and Open Interest 93,426 182,441 -1,550
British Pound(CME)
Jun19 190529 126.66 126.83 126.23 126.35 -0.33 123,594 198,046 +2,743
Sep19 190529 127.27 127.39 126.81 126.92 -0.34 2,188 5,919 +141
Dec19 190529 127.43 127.43 127.43 127.43 -0.35 14 569 +8
Total Volume and Open Interest 127,936 207,195 +2,796
Canadian Dollar(CME)
Jun19 190529 74.15 74.22 73.85 73.99 -0.19 60,023 130,725 -1,063
Sep19 190529 74.35 74.35 74.03 74.15 -0.18 818 5,580 +191
Dec19 190529 74.43 74.45 74.26 74.28 -0.18 47 2,545 +29
Mar20 190529 74.54 74.55 74.32 74.39 -0.19 5 727 +5
Total Volume and Open Interest 63,190 140,757 -953
Japanese Yen(CME)
Jun19 190529 91.58 91.75 91.28 91.50 +0.02 117,881 163,824 -2,622
Sep19 190529 92.29 92.40 91.96 92.15 +0.02 1,059 1,950 +564
Dec19 190529 92.79 92.79 92.70 92.79 +0.01 8 338 -2
Total Volume and Open Interest 121,971 169,364 -2,166
Swiss Franc(CME)
Jun19 190529 99.43 99.66 99.29 99.38 unch 22,912 86,539 -1,633
Sep19 190529 100.33 100.50 100.14 100.23 unch 83 247 +26
Dec19 190529 101.05 101.17 101.05 101.05 -0.01 0 26 +0
Total Volume and Open Interest 22,995 86,829 -1,607
EuroFX(CME)
Jun19 190529 111.83 111.90 111.42 111.51 -0.33 151,706 499,533 -5,792
Sep19 190529 112.67 112.75 112.27 112.36 -0.33 1,663 29,694 -363
Dec19 190529 113.49 113.53 113.13 113.17 -0.34 353 4,039 +83
Total Volume and Open Interest 155,682 535,859 -6,031
Mexican Peso(CME)
Jun19 190529 519.25 521.13 516.63 520.25 +1.25 37,139 273,170 -1,453
Jul19 190529 517.75 517.75 517.75 517.75 +1.13      
Total Volume and Open Interest 37,179 276,357 -1,436
Brazilian Real(CME)
Jun19 190529 248.05 251.90 247.20 251.00 +2.15 5,780 38,909 -1,742
Jul19 190529 246.95 251.20 246.55 250.30 +2.10 3,433 8,003 +2,387
Aug19 190529 249.65 250.00 246.20 249.65 +2.05 1 25 +1
Sep19 190529 246.95 249.50 245.75 248.95 +2.00 85 59 +30
Total Volume and Open Interest 9,299 46,996 +676
30-Year T-Bonds(CBOT)
Jun19 190529 152~030 153~050 152~020 152~240 +0~230 357,902 627,715 -118,617
Sep19 190529 151~160 152~170 151~140 152~040 +0~230 171,827 400,334 +99,148
Dec19 190529 151~110 151~110 151~110 151~110 +0~230 0 4 +0
Total Volume and Open Interest 529,729 1,028,053 -19,469
10-Year T-Notes(CBOT)
Jun19 190529 125~130 125~270 125~110 125~200 +0~075 2,851,424 2,921,923 -360,580
Sep19 190529 125~230 126~060 125~210 125~305 +0~075 1,867,435 1,782,499 +654,852
Dec19 190529 125~305 125~305 125~305 125~305 +0~075 0 1 +0
Total Volume and Open Interest 4,718,859 4,704,423 +294,272
5-Year T-Notes(CBOT)
Jun19 190529 116~164 116~254 116~152 116~212 +0~050 1,537,441 2,533,075 -504,654
Sep19 190529 116~230 116~316 116~206 116~264 +0~036 1,026,676 2,372,452 +527,205
Dec19 190529 116~264 116~264 116~264 116~264 +0~036      
Total Volume and Open Interest 2,564,117 4,905,527 +22,551
2 Year T-Notes(CBOT)
Jun19 190529 106~225 106~262 106~224 106~251 +0~023 886,859 1,854,974 -335,239
Sep19 190529 106~314 107~033 106~314 107~020 +0~023 703,888 2,035,470 +311,073
Dec19 190529 107~020 107~020 107~020 107~020 +0~023      
Total Volume and Open Interest 1,590,747 3,890,444 -24,166
Eurodollars(CME)
Jun19 190529 97.478 97.490 97.478 97.485 +0.007 155,405 1,230,466 +4,513
Sep19 190529 97.620 97.660 97.615 97.640 +0.025 172,851 1,519,727 -7,508
Dec19 190529 97.735 97.790 97.730 97.760 +0.035 276,346 1,586,002 -1,380
Mar20 190529 97.915 97.990 97.910 97.955 +0.045 248,992 1,169,899 +31,156
Jun20 190529 98.040 98.110 98.025 98.075 +0.045 240,776 1,060,584 -15,660
Sep20 190529 98.115 98.195 98.105 98.155 +0.045 215,899 959,271 -6,539
Dec20 190529 98.120 98.205 98.115 98.165 +0.045 325,441 1,142,017 +12,499
Mar21 190529 98.160 98.235 98.150 98.200 +0.045 149,805 791,279 -1,506
Jun21 190529 98.140 98.210 98.125 98.175 +0.040 87,093 679,167 +6,511
Sep21 190529 98.125 98.195 98.110 98.155 +0.040 61,990 516,747 +3,774
Dec21 190529 98.095 98.155 98.075 98.120 +0.040 99,172 555,796 +18,452
Mar22 190529 98.065 98.135 98.055 98.100 +0.040 53,575 430,020 +2,401
Jun22 190529 98.035 98.100 98.025 98.065 +0.035 30,446 278,552 -742
Sep22 190529 98.010 98.070 98.000 98.035 +0.030 29,799 231,243 +348
Dec22 190529 97.980 98.040 97.970 98.005 +0.030 23,217 195,557 +478
Mar23 190529 97.960 98.015 97.945 97.985 +0.035 16,945 102,463 -774
Jun23 190529 97.930 97.985 97.915 97.955 +0.035 18,185 90,470 +778
Sep23 190529 97.900 97.955 97.885 97.920 +0.030 27,647 90,432 +3,412
Total Volume and Open Interest 2,304,989 12,984,131 +58,427
Ultra T-Bond(CBOT)
Jun19 190529 171~09 172~27 171~08 172~09 +1~01 257,367 717,386 -134,773
Sep19 190529 172~03 173~21 172~01 173~02 +1~01 174,130 505,423 +108,279
Dec19 190529 173~14 173~14 173~14 173~14 +1~01      
Total Volume and Open Interest 431,497 1,222,809 -26,494
Ultra 10-Yr T-Note(CBOT)
Jun19 190529 134~135 135~010 134~125 134~240 +0~110 236,172 478,977 -66,723
Sep19 190529 135~050 135~250 135~035 135~150 +0~110 128,915 290,201 +59,575
Dec19 190529 135~150 135~150 135~150 135~150 +0~110      
Total Volume and Open Interest 365,087 769,178 -7,148
30 Day Federal Funds(CBOT)
May19 190529 97.607 97.610 97.607 97.607 -0.005 5,650 268,180 -3,397
Jun19 190529 97.615 97.620 97.610 97.615 -0.005 3,869 216,822 +318
Jul19 190529 97.625 97.640 97.625 97.630 unch 27,395 315,129 +6,407
Aug19 190529 97.665 97.690 97.665 97.680 +0.015 35,498 303,668 -1,948
Sep19 190529 97.705 97.735 97.705 97.725 +0.020 12,383 111,693 +1,670
Oct19 190529 97.770 97.810 97.770 97.790 +0.020 45,247 286,353 +9,067
Total Volume and Open Interest 231,911 2,361,609 +17,610
Japanese Govt Bonds(SGX)
Jun19 190529 152.94 153.17 152.93 153.15 +0.19 522 16,570 +124
Sep19 190529 153.08 153.08 153.08 153.08 +0.19 0 8 +0
Dec19 190529 153.08 153.08 153.08 153.08 +0.19      
Total Volume and Open Interest 522 16,578 +124
Euro-Buxl(EUREX)
Jun19 190529 195.60 196.54 195.56 196.14 +0.90 15,339 237,277 +7,503
Sep19 190529 194.24 194.88 194.08 194.62 +0.88 589 31,063 +4,012
Dec19 190529 193.64 193.64 193.64 193.64 +0.90      
Total Volume and Open Interest 15,928 268,340 +11,515
Euro-Bund(EUREX)
Jun19 190529 167.91 168.13 167.85 168.02 +0.22 260,208 1,812,524 +205,079
Sep19 190529 170.33 170.51 170.23 170.41 +0.25 28,323 301,713 +122,469
Dec19 190529 167.57 167.57 167.57 167.57 +0.22 9 12 +0
Total Volume and Open Interest 288,540 2,114,249 +327,548
Euro-Bobl(EUREX)
Jun19 190529 133.80 133.83 133.75 133.80 +0.05 121,315 1,387,563 +82,193
Sep19 190529 133.77 133.79 133.71 133.77 +0.07 8,274 150,727 +73,268
Dec19 190529 134.00 134.00 134.00 134.00 +0.05      
Total Volume and Open Interest 129,589 1,538,290 +155,461
Euro-Schatz(EUREX)
Jun19 190529 112.06 112.07 112.05 112.06 unch 105,289 1,764,873 +85,185
Sep19 190529 112.07 112.07 112.06 112.07 unch 8,235 153,715 +76,502
Dec19 190529 111.16 111.16 111.16 111.16 unch      
Total Volume and Open Interest 113,524 1,918,588 +161,687
3-Mth Euribor(EUREX)
Jun19 190529 100.320 100.320 100.320 100.320 unch 0 1,893 +0
Sep19 190529 100.345 100.345 100.345 100.345 +0.005 0 1,961 +16
Dec19 190529 100.360 100.360 100.360 100.360 +0.005 0 1,693 +0
Total Volume and Open Interest 0 9,340 +54
Long Gilt(LIFFE)
Jun19 190529 130~13 130~20 130~10 130~15 +0~08 559,643 384,196 -228,092
Sep19 190529 129~16 129~23 129~12 129~17 +0~08 405,912 327,181 +251,210
Total Volume and Open Interest 965,555 711,377 +23,118
3-Mth Short Sterling(LIFFE)
Jun19 190529 99.20 99.21 99.19 99.19 unch 56,364 509,630 -81
Sep19 190529 99.20 99.21 99.19 99.19 +0.00 84,219 609,414 -5,556
Dec19 190529 99.17 99.17 99.15 99.17 +0.01 137,497 694,568 -9,833
Mar20 190529 99.21 99.21 99.19 99.20 +0.00 152,854 404,259 -22,918
Jun20 190529 99.21 99.21 99.19 99.20 +0.00 110,916 460,849 +25,465
Sep20 190529 99.19 99.20 99.17 99.18 +0.00 76,114 371,481 +3,383
Total Volume and Open Interest 1,060,853 4,045,224 +12,624
3-Mth Euribor(LIFFE)
Jun19 190529 100.320 100.325 100.315 100.320 unch 3,560 503,445 +90
Sep19 190529 100.340 100.350 100.340 100.345 +0.005 8,220 600,736 -3,018
Dec19 190529 100.355 100.365 100.355 100.360 +0.005 13,028 644,120 -1,539
Total Volume and Open Interest 202,157 4,728,465 -1,980
3-Mth Aus T-Bills(SFE)
Jun19 190529 98.56 98.57 98.55 98.56 unch 17,316 136,957 -6,623
Sep19 190529 98.76 98.78 98.75 98.77 +0.01 31,602 326,582 -4,500
Dec19 190529 98.81 98.84 98.80 98.83 +0.02 19,982 339,274 -2,698
Mar20 190529 98.85 98.89 98.84 98.88 +0.03 14,391 272,649 +13
Jun20 190529 98.86 98.90 98.85 98.90 +0.04 8,036 187,062 +1,265
Sep20 190529 98.85 98.89 98.85 98.89 +0.04 8,219 128,698 +224
Dec20 190529 98.84 98.88 98.84 98.88 +0.04 6,959 84,876 +265
Mar21 190529 98.83 98.87 98.83 98.87 +0.04 2,434 49,776 -1,210
Jun21 190529 98.81 98.85 98.81 98.84 +0.04 522 7,765 +261
Sep21 190529 98.81 98.81 98.81 98.81 +0.03 0 1,896 +0
Total Volume and Open Interest 109,461 1,538,335 -13,003
10-Year Aus T-Bonds(SFE)
Jun19 190529 98.46 98.51 98.45 98.51 +0.05 93,028 1,333,543 -5,393
Sep19 190529 98.48 98.52 98.47 98.51 +0.05 6,112 15,779 +6,021
Total Volume and Open Interest 99,140 1,349,322 +628
3-Year Aus T-Bonds(SFE)
Jun19 190529 98.89 98.92 98.88 98.91 +0.03 126,794 1,350,642 -50,614
Sep19 190529 98.95 98.96 98.94 98.96 +0.03 60 9,472 -35
Total Volume and Open Interest 126,854 1,360,114 -50,649
Gold(CMX)
Jun19 190529 1278.9 1285.2 1278.4 1281.0 +3.9 218,714 151,989 -31,327
Aug19 190529 1284.3 1290.3 1283.8 1286.3 +3.8 77,728 257,645 +27,467
Oct19 190529 1290.6 1295.7 1289.8 1292.2 +3.8 517 5,833 +120
Dec19 190529 1295.9 1302.0 1295.9 1297.9 +3.6 3,317 58,555 +956
Feb20 190529 1304.1 1306.7 1302.1 1303.8 +3.6 673 26,256 -99
Apr20 190529 1307.1 1310.6 1307.0 1308.6 +3.5 1,088 8,885 +450
Jun20 190529 1316.3 1316.6 1313.5 1313.5 +3.3 73 5,205 +22
Aug20 190529 1319.3 1321.0 1318.1 1318.1 +3.2 62 151 +38
Oct20 190529 1322.9 1322.9 1322.9 1322.9 +3.2 0 28 +0
Dec20 190529 1327.8 1327.8 1326.5 1326.5 +3.2 1 1,379 +0
Feb21 190529 1331.1 1331.1 1331.1 1331.1 +3.2      
Total Volume and Open Interest 302,590 517,279 -2,436
Silver(CMX)
May19 190529 1437.2 1437.2 1437.2 1437.2 +9.1 17 219 +10
Jul19 190529 1432.5 1445.0 1432.0 1441.1 +9.1 40,682 157,398 +1,090
Sep19 190529 1441.5 1452.5 1440.5 1448.8 +8.7 1,711 20,919 +225
Dec19 190529 1451.0 1463.5 1451.0 1459.7 +8.4 596 24,367 +98
Mar20 190529 1463.0 1473.0 1463.0 1470.4 +8.1 176 5,068 +19
May20 190529 1469.5 1477.5 1469.5 1477.4 +8.0 125 1,744 +13
Jul20 190529 1480.0 1484.9 1480.0 1484.9 +8.0 0 691 +0
Total Volume and Open Interest 43,412 211,578 +1,429
Platinum(NYMEX)
Jul19 190529 799.1 800.9 790.8 791.7 -5.4 18,263 72,372 +472
Oct19 190529 804.8 804.8 796.0 797.0 -5.4 575 8,589 +130
Jan20 190529 806.5 808.0 802.0 802.4 -5.4 13 674 +9
Apr20 190529 808.6 808.6 807.6 807.6 -5.4 0 70 +0
Total Volume and Open Interest 18,853 81,715 +609
Palladium(NYMEX)
Jun19 190529 1336.50 1349.70 1325.90 1348.60 +9.10 6,219 5,079 -3,039
Sep19 190529 1335.50 1344.90 1322.80 1343.90 +7.20 3,800 13,594 +2,426
Dec19 190529 1326.20 1340.00 1326.20 1339.30 +7.10 8 1,495 +3
Total Volume and Open Interest 10,027 20,170 -610
Copper(CMX)
May19 190529 270.05 270.05 267.00 267.25 -3.10 245 735 -101
Jul19 190529 269.60 269.80 265.85 266.40 -3.20 54,238 143,189 -2,329
Sep19 190529 269.80 270.00 266.20 266.80 -3.10 6,630 56,688 +1,194
Dec19 190529 270.40 270.40 266.95 267.55 -3.00 1,755 34,761 +303
Mar20 190529 269.30 269.30 268.05 268.25 -2.95 461 18,637 -24
Total Volume and Open Interest 64,145 271,495 -1,075
E-mini DJIA Index(CBOT)
Jun19 190529 25355 25377 24937 25109 -260 201,024 77,239 -13
Sep19 190529 25370 25380 24950 25115 -262 308 927 +56
Dec19 190529 25252 25252 24960 25114 -260 8 139 +4
Mar20 190529 25157 25157 25068 25157 -261 0 1 +0
Total Volume and Open Interest 201,340 78,306 +47
S & P 500(CME)
Jun19 190529 2802.30 2805.70 2767.00 2780.10 -25.00 914 41,712 +251
Sep19 190529 2784.20 2784.20 2784.20 2784.20 -25.30 10 176 +0
Dec19 190529 2786.70 2786.70 2786.70 2786.70 -25.50 0 5 +0
Mar20 190529 2789.90 2789.90 2789.90 2789.90 -26.00      
Total Volume and Open Interest 924 41,893 +251
S & P 500 E-Mini(CME)
Jun19 190529 2804.25 2806.00 2766.25 2780.00 -25.00 1,201,967 2,571,660 -1,519
Sep19 190529 2807.25 2810.25 2770.25 2784.25 -25.25 5,670 101,781 -42
Dec19 190529 2811.50 2812.50 2773.00 2786.75 -25.50 297 12,928 +74
Mar20 190529 2790.00 2790.00 2780.50 2790.00 -26.00 3 3,812 +0
Total Volume and Open Interest 1,207,937 2,690,190 -1,487
NASDAQ 100 E-Mini(CME)
Jun19 190529 7291.50 7296.00 7183.25 7216.00 -79.25 407,810 218,941 +927
Sep19 190529 7315.50 7320.75 7209.25 7241.75 -79.75 571 1,662 +35
Dec19 190529 7325.00 7325.00 7236.00 7264.00 -80.00 11 57 +1
Total Volume and Open Interest 408,393 220,677 +963
S&P Midcap 400(CME) e-Mini
Jun19 190529 1845.50 1846.70 1819.90 1832.30 -11.60 11,668 64,769 +9
Sep19 190529 1843.70 1850.00 1826.20 1837.20 -11.50 2 112 -2
Dec19 190529 1841.30 1841.30 1839.60 1841.30 -11.20      
Total Volume and Open Interest 11,670 64,881 +7
Volatility Index(CBOE)
May19 190522 15.00 15.25 14.60 15.01 -0.02 95,822 40,137 -8,940
Jun19 190529 17.40 18.20 17.35 17.78 +0.40 3,111 203,403 -12,342
Jul19 190529 17.75 18.25 17.70 18.03 +0.30 2,672 63,135 +6,866
Aug19 190529 17.80 18.13 17.75 18.03 +0.30 1,643 24,780 +32
Total Volume and Open Interest 9,490 361,189 -5,055
S & P 600(CME)
Jun19 190529 904.40 904.40 904.40 904.40 -7.40      
Sep19 190529 904.90 904.90 904.90 904.90 -7.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190529 1505.40 1506.40 1480.60 1488.90 -16.90 115,003 427,323 +513
Sep19 190529 1507.80 1508.80 1485.00 1492.40 -17.00 73 634 +13
Dec19 190529 1500.50 1500.50 1496.40 1496.40 -16.90 0 3 +0
Total Volume and Open Interest 115,076 427,960 +526
Nikkei 225(CME)
Jun19 190529 20980 21065 20735 20880 -140 8,005 24,726 +50
Sep19 190529 21005 21030 20710 20850 -145 415 2,376 +54
Total Volume and Open Interest 8,420 27,102 +104
Nikkei 225(SGX)
Jun19 190529 21215 21230 20880 20905 -300 63,572 164,541 -4,081
Sep19 190529 21135 21145 20860 20860 -300 409 460 -196
Dec19 190529 20705 20705 20705 20705 -300 0 4,625 +0
Total Volume and Open Interest 64,643 187,489 -3,663
Nikkei 225 Mini(JPX)
Jun19 190529 21185 21225 20880 20950 -280 846,048 513,341 -2,111
Sep19 190529 21120 21160 20820 20890 -300 26,778 24,802 -192
Dec19 190529 20980 20980 20645 20740 -250 336 3,202 +10
Total Volume and Open Interest 881,013 553,777 -2,245
Nikkei 225(JPX)
Jun19 190529 21180 21220 20880 20950 -280 55,394 280,740 -283
Sep19 190529 21120 21160 20820 20890 -300 815 9,288 +156
Dec19 190529 20790 20800 20740 20740 -250 1 38,743 +1
Total Volume and Open Interest 56,218 409,118 -124
Nikkei 225(CME) Yen
Jun19 190529 21000 21060 20720 20875 -140 37,582 65,787 -1,113
Sep19 190529 20925 20990 20665 20810 -140 414 1,160 +12
Dec19 190529 20585 20585 20585 20585 -130      
Total Volume and Open Interest 37,996 66,947 -1,101
Nikkei 225(CME) e-Mini Yen
Jun19 190529 20880 20880 20740 20880 -140 0 5 +0
Sep19 190529 20810 20810 20810 20810 -140      
Dec19 190529 20590 20590 20590 20590 -130      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190529 5243.0 5247.5 5179.5 5198.5 -76.0 33,130 416,548 -8,398
Jul19 190529 5221.0 5221.0 5172.0 5190.5 -75.5 11 171 +1
Aug19 190529 5189.0 5189.0 5189.0 5189.0 -76.5      
Sep19 190529 5186.0 5186.0 5186.0 5186.0 -74.5 0 30 +0
Total Volume and Open Interest 33,141 480,259 -8,397
Hang Seng Index(HKFE)
May19 190529 27316 27448 27139 27228 -95 232,072 96,660 -13,366
Jun19 190529 27174 27309 27000 27069 -114 38,360 42,701 +18,153
Total Volume and Open Interest 272,559 157,423 +5,837
DAX(EUREX)
Jun19 190529 11943.0 11958.0 11806.0 11837.5 -186.5 61,120 131,169 +14,434
Sep19 190529 11921.0 11937.5 11797.0 11821.5 -186.5 27 1,344 +33
Dec19 190529 11877.5 11890.0 11799.0 11805.5 -185.5 0 34 +0
Total Volume and Open Interest 61,147 132,547 +14,467
Mini-DAX(EUREX)
Jun19 190529 11957.0 11959.0 11806.0 11837.5 -186.5 19,533 20,886 +2,241
Sep19 190529 11947.0 11947.0 11792.0 11821.5 -186.5 21 353 +14
Dec19 190529 11866.0 11866.0 11804.0 11805.5 -185.5 1 158 +4
Total Volume and Open Interest 19,555 21,397 +2,259
DJ EuroSTOXX 50(EUREX)
Jun19 190529 3316 3319 3281 3288 -50 328,245 4,375,879 +105,090
Sep19 190529 3306 3306 3269 3276 -50 1,688 121,685 +2,960
Dec19 190529 3286 3286 3257 3260 -50 4 216,560 +1
Total Volume and Open Interest 329,937 4,728,190 +108,051
Swiss Market Index(EUREX)
Jun19 190529 9610 9614 9509 9550 -137 17,366 188,311 +8,152
Sep19 190529 9558 9558 9486 9516 -137 11 791 +22
Dec19 190529 9495 9495 9495 9495 -136 1 29 +1
Total Volume and Open Interest 17,378 189,131 +8,175
FT-SE 100(EURONEXT)
Jun19 190529 7236.50 7236.50 7136.50 7165.00 -97.50 79,685 711,115 +5,288
Sep19 190529 7152.00 7152.00 7080.00 7092.00 -97.50 514 4,331 +501
Dec19 190529 7065.00 7065.00 7054.00 7054.00 -97.50 0 1,005 +0
Total Volume and Open Interest 80,199 716,451 +5,789
SPI 200(SFE)
Jun19 190529 6480.0 6487.0 6418.0 6430.0 -54.0 32,762 400,168 -3,268
Sep19 190529 6394.0 6394.0 6349.0 6358.0 -54.0 23 2,962 +0
Dec19 190529 6343.0 6343.0 6343.0 6343.0 -56.0 0 2,227 -1
Total Volume and Open Interest 32,785 405,358 -3,269
FTSE MIB(ISE)
Jun19 190529 20005.00 20095.00 19915.00 19994.00 -227.00 17,442 123,388 -3,168
Sep19 190529 19890.00 19945.00 19780.00 19857.00 -222.00 184 1,911 +77
Dec19 190529 19740.00 19740.00 19660.00 19727.00 -225.00 4 100 +4
Total Volume and Open Interest 17,630 125,400 -3,087
KOSPI 200(KFE)
Jun19 190529 261.00 261.25 260.80 261.10 -3.80 205,411 334,405 -361
Sep19 190529 261.40 261.40 261.35 261.40 -3.75 1,007 20,905 -21
Dec19 190529 275.90 275.90 256.30 261.75 -4.95 74 35,214 +15
Total Volume and Open Interest 206,493 419,075 -347
GSCI(CME)
Jun19 190529 425.70 430.60 424.25 429.80 -2.00 50 13,366 -7
Jul19 190529 430.50 430.50 425.40 430.50 -2.00      
Aug19 190529 428.05 428.05 426.30 428.05 -2.00      
Total Volume and Open Interest 50 13,366 -7
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!!!