Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 30, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190530 871.50 889.50 863.50 889.00 +17.00 148,619 382,946 -1,599
Aug19 190530 877.25 895.75 870.50 895.50 +17.00 19,311 54,264 +224
Sep19 190530 884.75 902.75 877.50 902.25 +16.75 12,463 28,232 +1,377
Nov19 190530 897.00 916.00 890.00 915.50 +17.00 56,075 195,259 +6,059
Jan20 190530 908.50 926.50 901.50 926.50 +16.75 8,524 38,093 +936
Mar20 190530 914.25 931.75 908.00 931.75 +16.25 11,858 39,798 -353
May20 190530 921.00 937.25 916.00 937.25 +14.50 5,078 13,932 +880
Jul20 190530 930.50 946.25 926.25 945.25 +12.50 5,659 17,012 -191
Aug20 190530 948.00 948.25 932.75 947.50 +12.25 70 372 +26
Sep20 190530 938.75 945.25 930.00 944.25 +11.25 10 204 +2
Nov20 190530 934.00 947.25 930.75 944.50 +9.25 1,803 8,123 +480
Jan21 190530 939.00 954.25 939.00 952.50 +9.00 4 110 +1
Mar21 190530 958.50 959.00 958.50 958.50 +9.25 10 42 +10
May21 190530 965.50 965.50 965.50 965.50 +8.75 0 25 +0
Total Volume and Open Interest 269,510 778,621 +7,852
Soybean Meal(CBOT)
Jul19 190530 321.00 328.10 316.10 327.40 +8.40 86,657 201,391 -2,024
Aug19 190530 320.80 329.30 317.40 328.70 +8.60 22,256 44,250 -286
Sep19 190530 322.60 330.90 319.10 330.20 +8.50 15,387 39,362 -666
Oct19 190530 323.80 332.50 320.70 331.80 +8.70 9,010 26,923 -335
Dec19 190530 328.10 335.60 323.60 334.90 +8.70 30,069 97,145 +2,574
Jan20 190530 328.90 336.50 324.60 335.90 +8.50 4,403 27,703 +407
Mar20 190530 328.20 335.70 324.50 335.00 +7.90 3,190 28,002 +610
May20 190530 328.90 335.70 324.50 335.00 +7.10 2,116 13,286 -121
Jul20 190530 330.40 336.80 326.30 336.20 +6.50 1,822 7,603 +415
Aug20 190530 330.10 336.70 326.60 336.00 +6.20 88 4,124 +12
Total Volume and Open Interest 175,489 500,486 +629
Soybean Oil(CBOT)
Jul19 190530 27.89 27.92 27.42 27.78 +0.05 59,745 232,562 -2,281
Aug19 190530 27.95 28.02 27.54 27.90 +0.06 11,681 39,325 -323
Sep19 190530 28.02 28.11 27.65 28.01 +0.06 9,028 36,627 +1,186
Oct19 190530 28.09 28.25 27.79 28.15 +0.07 3,933 21,441 -195
Dec19 190530 28.50 28.54 28.08 28.46 +0.08 26,029 150,548 +2,356
Jan20 190530 28.75 28.75 28.28 28.66 +0.07 2,117 20,714 +95
Mar20 190530 29.00 29.00 28.60 28.89 +0.06 2,225 23,361 +170
May20 190530 29.20 29.27 28.90 29.19 +0.03 1,008 11,081 +89
Jul20 190530 29.55 29.57 29.21 29.52 +0.01 1,606 8,051 +424
Aug20 190530 29.71 29.72 29.58 29.65 unch 57 1,156 +4
Total Volume and Open Interest 117,882 551,055 +1,544
Canola(WCE)
Jul19 190530 457.8 462.1 455.3 459.1 +0.9 16,773 94,066 -9,906
Nov19 190530 472.8 475.9 470.0 473.0 +0.7 11,346 74,749 +1,987
Jan20 190530 476.4 480.4 475.4 477.6 +0.7 2,225 7,587 -21
Mar20 190530 480.0 483.9 479.1 481.3 +0.6 531 2,598 +140
May20 190530 482.7 487.6 482.6 485.0 +0.6 165 850 +63
Total Volume and Open Interest 31,237 181,548 -7,649
Corn(CBOT)
Jul19 190530 436.25 436.75 413.25 436.25 +17.50 417,683 742,655 -10,485
Sep19 190530 445.25 445.50 422.75 445.25 +17.25 163,888 318,394 +22,845
Dec19 190530 452.25 452.25 430.50 452.25 +16.50 231,651 462,307 +23,385
Mar20 190530 459.25 459.50 439.75 459.25 +14.75 58,823 132,594 +9,649
May20 190530 460.50 460.50 442.75 460.50 +13.50 14,794 24,470 +558
Jul20 190530 460.75 461.00 445.00 460.75 +11.75 20,784 66,691 +5,212
Sep20 190530 425.75 425.75 419.00 425.75 +5.25 2,600 13,074 +369
Dec20 190530 420.75 421.00 417.50 420.75 +1.75 15,568 52,735 +3,095
Mar21 190530 426.50 428.25 426.50 428.25 +1.50 450 1,715 +109
May21 190530 433.50 433.50 433.50 433.50 +1.00 62 338 +21
Total Volume and Open Interest 926,753 1,818,382 +54,916
Wheat(CBOT)
Jul19 190530 514.50 515.00 482.00 514.50 +24.00 107,854 229,348 -10,547
Sep19 190530 522.25 522.75 490.75 522.25 +23.50 40,097 95,271 +1,721
Dec19 190530 535.50 535.75 503.75 535.50 +23.50 30,165 77,770 +293
Mar20 190530 524.00 548.50 516.25 548.50 +23.50 7,420 22,866 +538
May20 190530 528.75 554.25 521.75 553.75 +23.25 2,268 6,220 +22
Jul20 190530 525.50 550.75 522.00 550.50 +20.25 2,920 9,657 +1,026
Total Volume and Open Interest 191,181 444,957 -6,789
Wheat(KCBT)
Jul19 190530 479.00 479.50 445.25 479.00 +25.75 39,849 171,653 -5,215
Sep19 190530 490.75 490.75 456.25 490.75 +26.50 21,438 67,050 +3,364
Dec19 190530 483.00 511.50 477.75 511.50 +26.50 10,701 56,785 -295
Mar20 190530 502.00 531.75 499.00 531.75 +26.25 5,884 18,856 +991
May20 190530 514.50 542.50 514.50 542.50 +25.00 1,124 4,451 +115
Jul20 190530 520.00 544.00 518.25 544.00 +21.00 487 6,968 +37
Sep20 190530 532.75 554.75 532.75 554.75 +19.25 111 1,631 -43
Total Volume and Open Interest 79,718 328,319 -1,028
Wheat(MGE)
Jul19 190530 548.25 564.25 545.25 563.50 +14.75 6,564 28,381 -1,297
Sep19 190530 557.00 572.50 554.00 572.00 +15.25 3,060 15,187 +575
Dec19 190530 569.25 584.75 566.25 584.25 +15.25 1,683 10,363 +381
Mar20 190530 584.50 596.00 582.25 596.00 +14.50 450 4,062 -27
May20 190530 597.75 602.00 597.25 601.75 +13.50 67 2,057 -11
Jul20 190530 600.50 606.25 600.50 606.25 +11.00 42 339 +0
Total Volume and Open Interest 11,917 61,111 -365
Oats(CBOT)
Jul19 190530 314.50 320.75 313.25 318.00 +3.00 374 5,554 -3
Sep19 190530 290.00 297.00 290.00 297.00 +6.00 54 482 +14
Dec19 190530 281.00 288.75 278.75 287.25 +2.75 186 1,518 +80
Mar20 190530 288.50 288.50 288.50 288.50 +2.00 2 137 -1
Total Volume and Open Interest 616 7,691 +90
Rough Rice(CBOT)
Jul19 190530 11.68 11.75 11.59 11.66 -0.06 1,224 6,442 -136
Sep19 190530 11.77 11.84 11.69 11.81 unch 188 673 +84
Nov19 190530 11.83 11.83 11.75 11.82 -0.01 25 173 +7
Jan20 190530 11.95 11.95 11.95 11.95 -0.01 0 7 +0
Total Volume and Open Interest 1,437 7,295 -45
Live Cattle(CME)
Jun19 190530 111.300 112.550 110.080 110.080 -2.270 13,372 54,600 -4,205
Aug19 190530 107.430 108.080 105.050 105.050 -2.800 29,547 151,427 -263
Oct19 190530 107.680 108.385 105.680 105.680 -2.470 16,589 92,037 +626
Dec19 190530 111.885 112.750 110.080 110.080 -2.520 7,199 48,422 +77
Feb20 190530 116.000 116.850 114.200 114.200 -2.450 2,855 18,304 +267
Apr20 190530 117.950 119.050 116.450 116.450 -2.380 1,264 7,624 +106
Total Volume and Open Interest 71,362 378,704 -3,171
Feeder Cattle(CME)
Aug19 190530 141.100 143.035 138.235 138.235 -4.500 7,316 28,668 -279
Sep19 190530 141.550 143.330 138.535 138.535 -4.500 2,760 6,590 +19
Oct19 190530 141.500 143.250 138.350 138.350 -4.500 2,226 6,552 +196
Nov19 190530 142.000 143.450 138.700 138.700 -4.350 1,131 3,383 +77
Jan20 190530 140.450 141.950 137.130 137.130 -4.220 760 3,480 +8
Mar20 190530 139.550 141.000 136.650 136.650 -3.900 199 973 +133
Apr20 190530 141.300 141.300 137.485 137.485 -3.765 2 52 -1
Total Volume and Open Interest 14,394 49,698 +153
Lean Hogs(CME)
Jun19 190530 83.650 85.385 82.950 83.680 -1.520 11,235 24,179 -1,633
Jul19 190530 85.180 88.330 84.480 87.885 +0.085 25,725 79,833 +813
Aug19 190530 86.500 89.600 85.950 88.900 -0.235 17,698 50,303 +2,252
Oct19 190530 80.450 82.950 79.680 81.885 -0.695 10,505 54,925 +209
Dec19 190530 78.100 80.180 77.480 79.350 -0.535 6,623 55,014 +110
Feb20 190530 80.930 82.785 80.450 81.900 -0.680 3,235 27,861 +194
Apr20 190530 82.050 83.885 81.830 83.635 -0.150 1,301 15,433 +71
May20 190530 85.000 86.750 85.000 86.750 +0.050 6 531 -2
Total Volume and Open Interest 77,006 316,995 +1,984
Class III Milk(CME)
May19 190530 16.40 16.40 16.37 16.38 unch 17 3,526 +1
Jun19 190530 16.13 16.21 16.03 16.18 +0.11 580 4,316 -159
Jul19 190530 16.50 16.64 16.45 16.60 +0.14 364 3,384 +33
Aug19 190530 16.83 16.97 16.81 16.92 +0.11 178 2,281 +81
Sep19 190530 17.14 17.24 17.08 17.19 +0.11 214 2,642 +106
Oct19 190530 17.10 17.22 17.10 17.17 +0.12 83 1,843 -25
Nov19 190530 16.98 17.09 16.96 17.03 +0.11 56 1,852 +2
Dec19 190530 16.68 16.74 16.68 16.70 +0.10 49 1,628 +4
Jan20 190530 16.37 16.39 16.37 16.39 +0.09 5 514 +5
Feb20 190530 16.31 16.32 16.31 16.31 +0.06 2 433 +2
Mar20 190530 16.28 16.28 16.28 16.28 +0.04 0 433 +0
Apr20 190530 16.35 16.35 16.35 16.35 unch 0 244 +0
May20 190530 16.49 16.49 16.49 16.49 unch 0 294 +0
Total Volume and Open Interest 1,551 23,980 +53
Cocoa(ICE)
Jul19 190530 2443 2454 2405 2428 -10 21,054 85,159 +888
Sep19 190530 2443 2456 2413 2434 -11 14,981 60,564 +3,847
Dec19 190530 2455 2460 2424 2443 -10 10,561 55,793 +1,334
Mar20 190530 2439 2448 2415 2433 -10 5,683 33,598 +666
May20 190530 2448 2448 2426 2438 -10 912 13,198 +152
Jul20 190530 2454 2456 2447 2447 -10 261 4,896 +35
Sep20 190530 2462 2467 2458 2458 -10 140 4,291 -20
Total Volume and Open Interest 54,172 265,302 +7,379
Coffee "C"(ICE)
Jul19 190530 100.15 102.75 99.50 102.35 +2.85 37,197 153,979 -3,239
Sep19 190530 102.00 105.00 101.70 104.70 +2.95 18,571 76,690 +4,082
Dec19 190530 105.65 108.45 105.30 108.15 +2.85 7,317 52,160 -51
Mar20 190530 108.95 111.75 108.70 111.50 +2.80 2,822 24,981 -194
May20 190530 110.85 113.75 110.80 113.45 +2.70 1,701 17,766 -11
Jul20 190530 112.75 115.35 112.50 115.15 +2.70 1,072 6,135 +90
Total Volume and Open Interest 70,515 346,995 +1,162
Orange Juice(ICE)
Jul19 190530 104.25 105.55 104.00 104.55 +1.35 758 15,326 -87
Sep19 190530 107.00 108.00 107.00 107.55 +1.75 113 2,391 +48
Nov19 190530 109.95 110.40 109.90 110.40 +1.75 68 1,605 +27
Jan20 190530 113.40 113.65 113.40 113.65 +1.60 7 566 -1
Mar20 190530 116.65 116.65 116.65 116.65 +1.60 5 323 +1
May20 190530 119.25 119.25 119.25 119.25 +1.60 5 329 -3
Total Volume and Open Interest 957 20,825 -15
Sugar #11(ICE)
Jul19 190530 11.83 11.95 11.73 11.76 -0.11 67,981 440,476 -9,564
Oct19 190530 12.23 12.33 12.15 12.18 -0.06 43,570 286,095 +7,064
Mar20 190530 13.20 13.32 13.15 13.18 -0.06 13,291 181,592 -9
May20 190530 13.32 13.43 13.28 13.30 -0.06 3,440 42,038 -131
Jul20 190530 13.43 13.55 13.40 13.43 -0.05 2,149 36,032 +1,067
Oct20 190530 13.60 13.73 13.59 13.62 -0.04 809 31,003 +263
Mar21 190530 14.13 14.25 14.12 14.14 -0.03 220 16,116 +4
May21 190530 14.12 14.25 14.12 14.14 -0.01 218 2,376 +111
Total Volume and Open Interest 131,723 1,039,476 -1,159
London Cocoa(LCE)
Jul19 190530 1784 1803 1779 1796 +13 6,315 77,639 -33
Sep19 190530 1790 1801 1780 1797 +7 4,096 43,119 +221
Dec19 190530 1793 1803 1785 1799 +4 5,026 62,193 -481
Mar20 190530 1784 1789 1775 1787 +2 3,456 46,138 -244
May20 190530 1787 1787 1775 1785 +1 1,239 19,357 +163
Jul20 190530 1792 1792 1780 1790 +1 888 13,405 -75
Sep20 190530 1799 1799 1790 1797 unch 552 11,476 -47
Total Volume and Open Interest 22,282 281,215 -119
London Sugar(LCE)
Aug19 190530 324.80 328.40 323.30 323.90 -2.00 5,657 56,766 -471
Oct19 190530 329.90 333.00 328.10 328.70 -2.10 2,915 25,305 +99
Dec19 190530 340.00 342.70 337.70 338.20 -2.80 944 14,285 +155
Mar20 190530 348.50 350.00 345.00 345.50 -4.00 234 8,715 +113
May20 190530 357.10 357.60 352.20 352.60 -4.90 11 2,122 +2
Total Volume and Open Interest 9,769 109,491 -94
Cotton(ICE)
Jul19 190530 68.81 69.50 68.18 69.34 +0.28 17,323 97,933 -543
Oct19 190530 69.13 69.13 69.13 69.13 +0.55 1 49 +0
Dec19 190530 67.75 68.39 67.13 68.32 +0.34 14,145 89,531 +310
Mar20 190530 68.30 69.01 67.83 68.94 +0.35 1,905 15,298 +743
May20 190530 68.85 69.81 68.84 69.81 +0.38 439 1,754 +169
Jul20 190530 69.52 70.50 69.51 70.48 +0.40 286 3,407 +133
Total Volume and Open Interest 34,334 215,815 +963
Lumber(CME)
Jul19 190530 312.4 319.2 304.2 309.3 -6.9 662 3,099 +88
Sep19 190530 318.0 325.3 311.0 316.1 -6.9 156 1,054 +46
Nov19 190530 325.5 325.5 319.0 319.0 -4.1 32 64 +11
Jan20 190530 329.7 329.7 329.7 329.7 unch 6 7 +3
Total Volume and Open Interest 856 4,224 +148
Crude Oil(NYM)
Jul19 190530 59.12 59.70 56.33 56.59 -2.22 1,020,323 412,018 -15,900
Aug19 190530 59.21 59.80 56.49 56.74 -2.21 243,443 163,505 -6,714
Sep19 190530 59.24 59.80 56.55 56.81 -2.18 144,787 202,364 +9,907
Oct19 190530 59.25 59.71 56.52 56.78 -2.16 54,775 142,781 +1,863
Nov19 190530 59.09 59.54 56.44 56.68 -2.15 28,487 121,061 -305
Dec19 190530 58.92 59.36 56.29 56.53 -2.13 79,567 253,883 +3,901
Jan20 190530 58.64 59.01 56.15 56.36 -2.09 9,825 63,112 -37
Feb20 190530 58.22 58.50 55.97 56.16 -2.06 4,703 44,592 +691
Mar20 190530 58.32 58.36 55.75 55.95 -2.03 11,608 45,372 +12
Apr20 190530 57.72 58.29 55.62 55.73 -2.01 2,477 33,749 +400
May20 190530 57.28 57.61 55.44 55.51 -1.99 5,350 33,715 +236
Jun20 190530 57.35 57.79 55.09 55.31 -1.96 23,643 114,155 +1,683
Jul20 190530 56.99 57.10 55.00 55.09 -1.94 4,240 31,095 +1,505
Aug20 190530 54.88 54.88 54.88 54.88 -1.92 3,948 18,723 +821
Sep20 190530 54.70 56.63 54.70 54.70 -1.90 3,330 36,101 -939
Oct20 190530 54.54 54.54 54.54 54.54 -1.87 1,087 23,938 +68
Total Volume and Open Interest 1,679,669 2,102,854 +1,459
e-miNY Crude Oil(NYM)
Jul19 190530 59.100 59.675 56.350 56.600 -2.200 29,895 2,197 +131
Aug19 190530 59.275 59.775 56.500 56.750 -2.200 929 322 +11
Sep19 190530 59.325 59.750 56.600 56.800 -2.200 540 640 +169
Oct19 190530 58.900 59.200 56.600 56.775 -2.175 406 119 -39
Nov19 190530 59.000 59.350 56.600 56.675 -2.150 302 251 +102
Dec19 190530 58.750 59.200 56.400 56.525 -2.125 110 193 +24
Jan20 190530 56.350 58.900 56.350 56.350 -2.100 0 66 +0
Feb20 190530 57.075 57.075 56.150 56.150 -2.075 2 13 +0
Mar20 190530 56.825 58.400 55.950 55.950 -2.025 0 47 +0
Apr20 190530 56.600 56.700 55.725 55.725 -2.025 0 2 +0
Total Volume and Open Interest 32,189 3,918 +398
NY Harbor ULSD(NYM)
Jun19 190530 197.06 197.90 190.73 191.50 -5.25 30,823 17,899 -10,841
Jul19 190530 197.53 198.09 191.11 191.83 -5.10 89,166 104,263 -5,588
Aug19 190530 197.42 198.57 191.57 192.29 -5.13 33,221 46,787 +1,855
Sep19 190530 198.98 199.33 192.35 193.07 -5.15 14,140 38,583 +59
Oct19 190530 199.83 200.05 193.13 193.82 -5.16 6,356 37,511 -470
Nov19 190530 200.51 200.51 193.75 194.38 -5.17 2,922 20,822 -148
Dec19 190530 200.64 200.87 194.03 194.71 -5.15 10,335 42,878 -367
Jan20 190530 200.58 200.64 194.28 194.93 -5.13 1,669 20,124 +12
Feb20 190530 198.54 200.63 193.96 194.61 -5.06 1,344 11,040 +57
Mar20 190530 198.24 199.70 193.00 193.77 -4.96 967 8,001 +156
Apr20 190530 196.86 196.86 191.80 192.43 -4.85 539 3,830 +63
May20 190530 195.54 195.54 191.11 191.60 -4.72 326 2,618 -100
Jun20 190530 195.42 196.63 190.38 191.11 -4.62 856 16,542 +134
Jul20 190530 191.51 191.51 191.12 191.12 -4.53 38 950 +3
Total Volume and Open Interest 193,557 389,696 -14,920
RBOB Gasoline(NYM)
Jun19 190530 194.45 195.02 186.91 187.86 -6.66 42,080 23,839 -14,888
Jul19 190530 192.01 192.70 184.51 185.42 -6.60 91,578 132,037 -1,398
Aug19 190530 188.67 189.39 181.30 182.15 -6.55 35,569 62,556 -616
Sep19 190530 185.54 186.06 178.03 178.87 -6.53 16,196 50,561 +840
Oct19 190530 170.44 171.02 163.18 164.02 -6.36 9,459 37,480 +415
Nov19 190530 166.42 167.65 160.14 160.86 -6.15 6,903 20,716 +146
Dec19 190530 163.88 165.00 157.60 158.39 -5.92 5,918 28,691 +449
Jan20 190530 163.37 163.52 156.95 157.48 -5.77 1,561 12,625 -8
Feb20 190530 162.79 162.79 157.48 157.83 -5.62 839 5,755 +254
Mar20 190530 163.84 164.65 158.39 159.08 -5.44 450 5,093 +246
Total Volume and Open Interest 211,198 391,026 -14,261
e-miNY RBOB Gasoline(NYM)
Jun19 190530 187.86 187.86 187.86 187.86 -6.66 1 1 +0
Jul19 190530 185.42 185.42 185.42 185.42 -6.60      
Aug19 190530 182.15 182.15 182.15 182.15 -6.55      
Sep19 190530 178.87 178.87 178.87 178.87 -6.53      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jul19 190530 2.619 2.628 2.534 2.547 -0.077 138,557 352,679 -3,894
Aug19 190530 2.621 2.638 2.546 2.557 -0.075 28,426 92,848 +2,832
Sep19 190530 2.616 2.627 2.539 2.549 -0.074 26,695 177,121 +1,711
Oct19 190530 2.650 2.662 2.581 2.592 -0.065 24,244 122,665 +2,573
Nov19 190530 2.729 2.740 2.665 2.675 -0.059 12,761 81,686 -311
Dec19 190530 2.898 2.907 2.835 2.848 -0.052 11,525 99,722 +102
Jan20 190530 2.989 2.997 2.930 2.944 -0.046 10,129 69,539 -585
Feb20 190530 2.954 2.954 2.892 2.905 -0.042 1,551 22,774 +9
Mar20 190530 2.818 2.826 2.775 2.788 -0.034 3,899 37,616 +367
Apr20 190530 2.566 2.569 2.535 2.550 -0.018 2,891 42,846 -156
May20 190530 2.527 2.527 2.494 2.515 -0.016 503 27,054 +71
Jun20 190530 2.563 2.563 2.536 2.548 -0.015 384 14,450 -38
Jul20 190530 2.588 2.590 2.562 2.584 -0.014 274 15,696 -17
Aug20 190530 2.597 2.599 2.582 2.596 -0.013 225 11,152 -14
Sep20 190530 2.584 2.584 2.571 2.582 -0.012 129 10,446 -17
Oct20 190530 2.605 2.608 2.590 2.605 -0.012 587 24,836 +24
Total Volume and Open Interest 311,053 1,263,583 -9,346
Brent Crude Oil(ICE)
Jul19 190530 69.68 69.96 66.31 66.87 -2.58 238,881 144,605 -47,738
Aug19 190530 68.00 68.34 64.96 65.33 -2.54 233,556 405,843 -3,746
Sep19 190530 67.09 67.47 64.18 64.53 -2.45 101,543 327,970 +4,285
Oct19 190530 66.56 66.87 63.68 64.03 -2.34 49,429 143,907 +6,392
Nov19 190530 66.15 66.49 63.35 63.69 -2.29 33,187 146,509 -5,390
Dec19 190530 65.85 66.19 63.08 63.42 -2.26 86,106 310,218 +1,965
Jan20 190530 65.43 65.90 62.89 63.18 -2.23 11,709 74,432 +2,238
Feb20 190530 65.17 65.62 62.67 62.96 -2.19 6,659 51,046 +657
Mar20 190530 65.12 65.40 62.48 62.77 -2.14 7,316 49,657 -276
Apr20 190530 62.59 62.59 62.59 62.59 -2.10 1,194 32,487 +181
May20 190530 62.40 62.40 62.40 62.40 -2.07 872 32,363 +200
Jun20 190530 64.45 64.70 61.96 62.21 -2.03 14,395 113,918 -1,071
Jul20 190530 62.03 62.03 62.03 62.03 -1.98 1,748 57,216 +428
Aug20 190530 61.87 61.87 61.87 61.87 -1.94 724 33,925 +125
Total Volume and Open Interest 818,257 2,350,566 -40,112
Gas Oil(ICE)
Jun19 190530 608.50 611.00 590.50 598.00 -7.75 43,897 105,578 -9,109
Jul19 190530 609.25 611.50 590.25 598.00 -8.00 69,046 193,516 +887
Aug19 190530 609.25 612.25 590.75 598.50 -8.00 33,608 99,588 +1,351
Sep19 190530 610.50 614.25 592.75 600.50 -8.00 17,961 87,988 +2,369
Oct19 190530 614.50 617.00 595.00 603.00 -7.75 7,936 77,280 +1,109
Nov19 190530 613.50 615.75 594.25 601.75 -7.75 4,231 44,259 +277
Dec19 190530 611.50 613.25 591.50 599.25 -7.75 20,057 111,896 +2,562
Jan20 190530 610.50 612.25 590.50 598.25 -8.00 3,739 33,363 -400
Feb20 190530 610.25 611.25 594.00 597.25 -8.00 1,998 28,341 -263
Mar20 190530 609.00 610.25 589.00 596.25 -8.00 2,816 25,241 -145
Total Volume and Open Interest 214,085 984,042 -754
Ethanol(CBOT)
Jun19 190530 1.493 1.520 1.493 1.520 +0.050 218 160 -115
Jul19 190530 1.452 1.544 1.452 1.542 +0.061 501 901 +21
Aug19 190530 1.492 1.542 1.487 1.542 +0.051 54 121 +44
Sep19 190530 1.543 1.543 1.543 1.543 +0.051 3 17 -2
Oct19 190530 1.541 1.541 1.541 1.541 +0.051 0 7 +0
Nov19 190530 1.541 1.541 1.541 1.541 +0.051      
Dec19 190530 1.567 1.567 1.567 1.567 +0.051 0 20 +0
Jan20 190530 1.567 1.567 1.567 1.567 +0.051      
Total Volume and Open Interest 776 1,226 -52
WTI Crude Oil(ICE)
Jul19 190530 59.08 59.68 56.33 56.59 -2.22 77,770 75,865 -2,427
Aug19 190530 59.23 59.80 56.49 56.74 -2.21 84,739 79,615 +1,499
Sep19 190530 59.13 59.80 56.57 56.81 -2.18 45,405 63,861 +1,354
Oct19 190530 59.41 59.72 56.54 56.78 -2.16 17,707 35,542 +1,521
Nov19 190530 59.03 59.56 56.45 56.68 -2.15 10,365 24,586 -113
Dec19 190530 59.05 59.36 56.33 56.53 -2.13 28,092 98,726 -898
Jan20 190530 59.07 59.07 56.20 56.36 -2.09 1,799 10,331 -2
Feb20 190530 58.66 58.66 56.16 56.16 -2.06 662 9,385 +13
Mar20 190530 58.40 58.40 55.95 55.95 -2.03 585 13,330 -30
Apr20 190530 55.73 55.73 55.73 55.73 -2.01 343 5,631 -85
May20 190530 55.51 55.51 55.51 55.51 -1.99 358 4,282 +148
Jun20 190530 56.21 56.21 55.31 55.31 -1.96 4,380 53,358 +845
Jul20 190530 55.09 55.09 55.09 55.09 -1.94 63 4,811 +23
Aug20 190530 54.88 54.88 54.88 54.88 -1.92 168 4,769 -126
Sep20 190530 54.70 54.70 54.70 54.70 -1.90 221 6,856 +21
Oct20 190530 54.54 54.54 54.54 54.54 -1.87 48 4,499 +0
Total Volume and Open Interest 277,986 619,954 +2,378
US Dollar Index(ICE)
Jun19 190530 98.040 98.195 98.000 98.052 +0.017 13,138 47,702 +1,319
Sep19 190530 97.475 97.625 97.460 97.512 +0.012 136 1,783 +60
Dec19 190530 97.012 97.012 97.012 97.012 +0.012 0 526 +0
Total Volume and Open Interest 13,294 50,088 +1,384
Australian Dollar(CME)
Jun19 190530 69.20 69.40 69.03 69.14 -0.03 109,999 175,392 -3,321
Sep19 190530 69.42 69.58 69.21 69.33 -0.02 2,033 3,393 +934
Dec19 190530 69.52 69.52 69.50 69.50 -0.02 8 336 -3
Total Volume and Open Interest 115,439 179,990 -2,451
British Pound(CME)
Jun19 190530 126.38 126.50 125.90 126.19 -0.16 113,482 203,840 +5,794
Sep19 190530 126.96 127.03 126.50 126.76 -0.16 1,835 6,874 +955
Dec19 190530 127.27 127.27 127.27 127.27 -0.16 39 604 +35
Total Volume and Open Interest 118,897 213,930 +6,735
Canadian Dollar(CME)
Jun19 190530 74.04 74.19 73.99 74.06 +0.07 77,990 129,167 -1,558
Sep19 190530 74.19 74.33 74.18 74.21 +0.06 1,888 6,582 +1,002
Dec19 190530 74.43 74.47 74.33 74.34 +0.06 229 2,747 +202
Mar20 190530 74.56 74.56 74.43 74.45 +0.06 45 761 +34
Total Volume and Open Interest 81,281 140,449 -308
Japanese Yen(CME)
Jun19 190530 91.40 91.46 91.08 91.39 -0.11 166,860 165,073 +1,249
Sep19 190530 91.98 92.10 91.73 92.04 -0.11 947 2,148 +198
Dec19 190530 92.50 92.67 92.50 92.67 -0.12 11 340 +2
Total Volume and Open Interest 171,115 169,790 +426
Swiss Franc(CME)
Jun19 190530 99.38 99.45 99.18 99.42 +0.04 29,303 85,312 -1,227
Sep19 190530 100.17 100.29 100.06 100.27 +0.04 140 305 +58
Dec19 190530 101.09 101.09 101.09 101.09 +0.04 0 26 +0
Total Volume and Open Interest 29,443 85,660 -1,169
EuroFX(CME)
Jun19 190530 111.50 111.58 111.31 111.50 -0.01 206,639 495,288 -4,245
Sep19 190530 112.35 112.43 112.16 112.34 -0.02 7,355 33,542 +3,848
Dec19 190530 113.22 113.23 112.99 113.16 -0.01 292 4,177 +138
Total Volume and Open Interest 218,424 536,798 +939
Mexican Peso(CME)
Jun19 190530 521.25 523.88 520.25 522.25 +2.00 74,792 269,031 -4,139
Jul19 190530 519.75 519.75 519.75 519.75 +2.00      
Total Volume and Open Interest 77,953 274,999 -1,358
Brazilian Real(CME)
Jun19 190530 251.30 252.75 250.35 251.90 +0.90 21,810 27,667 -11,242
Jul19 190530 251.30 252.10 249.80 251.30 +1.00 18,443 24,507 +16,504
Aug19 190530 251.05 251.20 249.10 250.60 +0.95 9 31 +6
Sep19 190530 249.90 250.55 248.80 249.90 +0.95 1,192 1,184 +1,125
Total Volume and Open Interest 41,454 53,389 +6,393
30-Year T-Bonds(CBOT)
Jun19 190530 152~090 153~110 152~010 153~020 +0~100 813,935 301,793 -325,922
Sep19 190530 151~210 152~220 151~120 152~140 +0~100 616,212 720,437 +320,103
Dec19 190530 151~210 151~210 151~210 151~210 +0~100 0 4 +0
Total Volume and Open Interest 1,430,147 1,022,234 -5,819
10-Year T-Notes(CBOT)
Jun19 190530 125~120 125~260 125~065 125~220 +0~020 4,279,844 1,539,147 -1,382,776
Sep19 190530 125~220 126~045 125~160 126~005 +0~020 3,216,729 2,970,410 +1,187,911
Dec19 190530 125~150 126~005 125~150 126~005 +0~020 0 1 +0
Total Volume and Open Interest 7,496,573 4,509,558 -194,865
5-Year T-Notes(CBOT)
Jun19 190530 116~156 116~246 116~120 116~222 +0~010 3,094,476 1,351,848 -1,181,227
Sep19 190530 116~206 116~300 116~170 116~276 +0~012 2,470,455 3,648,374 +1,275,922
Dec19 190530 116~276 116~276 116~276 116~276 +0~012      
Total Volume and Open Interest 5,564,931 5,000,222 +94,695
2 Year T-Notes(CBOT)
Jun19 190530 106~232 106~264 106~221 106~253 +0~002 2,000,080 1,016,700 -838,274
Sep19 190530 106~317 107~031 106~300 107~021 +0~001 1,667,350 2,786,811 +751,341
Dec19 190530 107~021 107~021 107~021 107~021 +0~001      
Total Volume and Open Interest 3,667,430 3,803,511 -86,933
Eurodollars(CME)
Jun19 190530 97.485 97.490 97.480 97.485 unch 225,828 1,258,006 +27,540
Sep19 190530 97.625 97.655 97.615 97.640 unch 263,948 1,523,446 +3,719
Dec19 190530 97.735 97.780 97.715 97.765 +0.005 299,266 1,591,709 +5,707
Mar20 190530 97.920 97.980 97.895 97.960 +0.005 250,964 1,145,834 -24,065
Jun20 190530 98.035 98.100 98.010 98.080 +0.005 290,337 1,068,524 +7,940
Sep20 190530 98.110 98.175 98.085 98.155 unch 218,788 962,900 +3,629
Dec20 190530 98.120 98.185 98.095 98.165 unch 235,248 1,156,829 +14,812
Mar21 190530 98.155 98.215 98.130 98.195 -0.005 255,476 812,608 +21,329
Jun21 190530 98.130 98.195 98.105 98.175 unch 133,864 678,251 -916
Sep21 190530 98.110 98.175 98.085 98.155 unch 143,399 533,453 +16,706
Dec21 190530 98.080 98.135 98.050 98.120 unch 94,643 555,345 -451
Mar22 190530 98.065 98.115 98.035 98.095 -0.005 94,804 442,593 +12,573
Jun22 190530 98.025 98.080 98.005 98.060 -0.005 62,673 288,568 +10,016
Sep22 190530 97.995 98.050 97.980 98.035 unch 61,733 233,119 +1,876
Dec22 190530 97.965 98.020 97.945 98.005 unch 34,686 198,262 +2,705
Mar23 190530 97.945 97.995 97.930 97.980 -0.005 22,635 102,349 -114
Jun23 190530 97.920 97.960 97.900 97.945 -0.010 38,244 95,583 +5,113
Sep23 190530 97.890 97.930 97.865 97.915 -0.005 52,771 95,536 +5,104
Total Volume and Open Interest 2,829,491 13,103,718 +119,587
Ultra T-Bond(CBOT)
Jun19 190530 171~21 173~11 171~10 172~31 +0~22 790,970 313,468 -403,918
Sep19 190530 172~13 174~02 172~02 173~22 +0~20 695,933 942,055 +436,632
Dec19 190530 174~02 174~02 174~02 174~02 +0~20      
Total Volume and Open Interest 1,486,903 1,255,523 +32,714
Ultra 10-Yr T-Note(CBOT)
Jun19 190530 134~140 135~015 134~070 134~280 +0~040 618,090 248,044 -230,933
Sep19 190530 135~045 135~245 134~295 135~185 +0~035 496,396 530,179 +239,978
Dec19 190530 135~185 135~185 135~185 135~185 +0~035      
Total Volume and Open Interest 1,114,486 778,223 +9,045
30 Day Federal Funds(CBOT)
May19 190530 97.607 97.610 97.607 97.607 unch 8,709 266,825 -1,355
Jun19 190530 97.610 97.615 97.610 97.610 -0.005 35,328 219,610 +2,788
Jul19 190530 97.630 97.630 97.625 97.625 -0.005 51,385 324,100 +8,971
Aug19 190530 97.670 97.690 97.665 97.680 unch 81,849 316,716 +13,048
Sep19 190530 97.710 97.730 97.710 97.720 -0.005 39,298 120,497 +8,804
Oct19 190530 97.775 97.800 97.770 97.790 unch 36,114 285,175 -1,178
Total Volume and Open Interest 368,524 2,403,395 +41,786
Japanese Govt Bonds(SGX)
Jun19 190530 153.16 153.16 152.97 153.00 -0.15 470 16,519 -51
Sep19 190530 153.04 153.04 152.92 152.92 -0.16 0 8 +0
Dec19 190530 152.92 152.92 152.92 152.92 -0.16      
Total Volume and Open Interest 470 16,527 -51
Euro-Buxl(EUREX)
Jun19 190530 195.80 196.62 195.28 195.98 -0.16 42,732 317,311 +80,034
Sep19 190530 194.32 195.08 193.82 194.46 -0.16 4,299 126,549 +95,486
Dec19 190530 193.48 193.48 193.48 193.48 -0.16      
Total Volume and Open Interest 47,031 443,860 +175,520
Euro-Bund(EUREX)
Jun19 190530 167.84 168.21 167.72 168.00 -0.02 944,511 1,660,190 -152,334
Sep19 190530 170.21 170.61 170.09 170.39 -0.02 290,146 370,939 +69,226
Dec19 190530 167.55 167.55 167.55 167.55 -0.02 0 12 +0
Total Volume and Open Interest 1,234,657 2,031,141 -83,108
Euro-Bobl(EUREX)
Jun19 190530 133.75 133.87 133.68 133.80 unch 499,116 1,374,550 -13,013
Sep19 190530 133.71 133.82 133.65 133.76 -0.01 180,455 222,235 +71,508
Dec19 190530 134.00 134.00 134.00 134.00 unch      
Total Volume and Open Interest 679,571 1,596,785 +58,495
Euro-Schatz(EUREX)
Jun19 190530 112.06 112.07 112.04 112.07 +0.01 344,403 1,781,837 +16,964
Sep19 190530 112.06 112.07 112.04 112.06 -0.01 102,719 295,881 +142,166
Dec19 190530 111.17 111.17 111.17 111.17 +0.00      
Total Volume and Open Interest 447,122 2,077,718 +159,130
3-Mth Euribor(EUREX)
Jun19 190530 100.320 100.320 100.320 100.320 unch 0 1,893 +0
Sep19 190530 100.345 100.345 100.345 100.345 unch 16 1,961 +0
Dec19 190530 100.360 100.360 100.360 100.360 unch 0 1,693 +0
Total Volume and Open Interest 91 9,337 -3
Long Gilt(LIFFE)
Jun19 190530 130~10 130~19 130~05 130~18 +0~03 584,047 181,433 -202,763
Sep19 190530 129~12 129~21 129~07 129~20 +0~03 475,148 565,005 +237,824
Total Volume and Open Interest 1,059,195 746,438 +35,061
3-Mth Short Sterling(LIFFE)
Jun19 190530 99.19 99.20 99.19 99.20 +0.00 18,449 507,108 -2,522
Sep19 190530 99.19 99.20 99.18 99.20 +0.00 47,158 607,959 -1,455
Dec19 190530 99.15 99.17 99.14 99.16 -0.00 54,687 698,668 +4,100
Mar20 190530 99.19 99.20 99.18 99.19 -0.00 73,096 395,750 -8,509
Jun20 190530 99.19 99.21 99.18 99.20 unch 61,797 461,773 +924
Sep20 190530 99.18 99.18 99.16 99.18 +0.00 58,414 375,256 +3,775
Total Volume and Open Interest 694,459 4,043,520 -1,704
3-Mth Euribor(LIFFE)
Jun19 190530 100.320 100.325 100.320 100.325 +0.005 35,929 504,791 +1,346
Sep19 190530 100.345 100.350 100.340 100.350 +0.005 39,448 592,672 -8,064
Dec19 190530 100.355 100.365 100.355 100.365 +0.005 52,335 645,425 +1,305
Total Volume and Open Interest 517,233 4,737,615 +9,150
3-Mth Aus T-Bills(SFE)
Jun19 190530 98.56 98.56 98.54 98.55 -0.01 24,423 131,992 -4,965
Sep19 190530 98.77 98.77 98.74 98.75 -0.02 22,295 324,998 -1,584
Dec19 190530 98.83 98.84 98.79 98.80 -0.03 11,378 343,121 +3,847
Mar20 190530 98.88 98.88 98.84 98.85 -0.03 9,761 277,976 +5,327
Jun20 190530 98.89 98.89 98.85 98.86 -0.04 8,254 189,889 +2,827
Sep20 190530 98.88 98.89 98.84 98.85 -0.04 10,181 132,975 +4,277
Dec20 190530 98.88 98.88 98.82 98.84 -0.04 8,512 88,037 +3,161
Mar21 190530 98.86 98.87 98.81 98.82 -0.05 4,002 50,805 +1,029
Jun21 190530 98.84 98.84 98.80 98.80 -0.04 128 7,858 +93
Sep21 190530 98.81 98.81 98.77 98.77 -0.04 22 1,896 +0
Total Volume and Open Interest 98,956 1,552,347 +14,012
10-Year Aus T-Bonds(SFE)
Jun19 190530 98.50 98.51 98.45 98.46 -0.05 99,607 1,338,970 +5,427
Sep19 190530 98.52 98.52 98.46 98.46 -0.05 18,416 34,028 +18,249
Total Volume and Open Interest 118,023 1,372,998 +23,676
3-Year Aus T-Bonds(SFE)
Jun19 190530 98.90 98.91 98.86 98.87 -0.04 141,532 1,357,257 +6,615
Sep19 190530 98.96 98.96 98.92 98.92 -0.04 143 9,615 +143
Total Volume and Open Interest 141,675 1,366,872 +6,758
Gold(CMX)
Jun19 190530 1279.4 1288.3 1273.9 1287.1 +6.1 362,163 87,463 -64,526
Aug19 190530 1285.1 1293.9 1279.2 1292.4 +6.1 211,067 308,427 +50,782
Oct19 190530 1290.1 1299.1 1285.6 1298.3 +6.1 1,080 5,625 -208
Dec19 190530 1296.2 1305.3 1290.8 1304.1 +6.2 9,020 59,691 +1,136
Feb20 190530 1300.6 1311.1 1298.1 1310.1 +6.3 2,053 26,562 +306
Apr20 190530 1303.2 1315.3 1303.2 1314.9 +6.3 275 8,982 +97
Jun20 190530 1307.9 1319.9 1307.9 1319.9 +6.4 203 5,141 -64
Aug20 190530 1324.5 1324.5 1324.5 1324.5 +6.4 67 133 -18
Oct20 190530 1329.3 1329.3 1329.3 1329.3 +6.4 2 28 +0
Dec20 190530 1332.4 1332.9 1332.4 1332.9 +6.4 117 1,480 +101
Feb21 190530 1337.5 1337.5 1337.5 1337.5 +6.4      
Apr21 190530 1341.4 1341.4 1341.4 1341.4        
Silver(CMX)
Jul19 190530 1439.0 1455.5 1434.0 1449.1 +8.0 105,611 161,226 +3,828
Sep19 190530 1447.5 1463.0 1442.0 1456.9 +8.1 3,299 22,357 +1,438
Dec19 190530 1456.5 1474.0 1452.0 1467.9 +8.2 2,058 25,176 +809
Mar20 190530 1467.0 1482.5 1465.0 1478.9 +8.5 378 5,181 +113
May20 190530 1485.9 1486.0 1475.0 1485.9 +8.5 133 1,753 +9
Jul20 190530 1481.5 1493.4 1481.5 1493.4 +8.5 3 691 +0
Sep20 190530 1500.9 1500.9 1500.9 1500.9 +8.5 10 23 +10
Total Volume and Open Interest 112,132 217,605 +6,027
Platinum(NYMEX)
Jul19 190530 793.4 798.3 788.3 794.1 +2.4 25,106 73,506 +1,134
Oct19 190530 799.0 803.4 793.7 799.5 +2.5 703 9,072 +483
Jan20 190530 801.0 808.0 799.1 804.8 +2.4 24 733 +59
Apr20 190530 804.7 809.9 804.7 809.9 +2.3 3 78 +8
Total Volume and Open Interest 25,837 83,398 +1,683
Palladium(NYMEX)
Jun19 190530 1345.70 1378.90 1331.70 1369.80 +21.20 6,469 2,797 -2,282
Sep19 190530 1339.40 1374.00 1323.80 1365.70 +21.80 4,517 15,807 +2,213
Dec19 190530 1330.80 1368.50 1324.00 1362.40 +23.10 11 1,499 +4
Total Volume and Open Interest 10,997 20,105 -65
Copper(CMX)
Jul19 190530 266.70 267.50 263.65 265.40 -1.00 63,385 143,120 -69
Sep19 190530 267.00 267.95 264.10 265.75 -1.05 7,756 58,694 +2,006
Dec19 190530 268.30 268.30 264.90 266.35 -1.20 2,996 34,438 -323
Mar20 190530 267.30 268.50 266.00 267.00 -1.25 868 18,702 +65
May20 190530 267.60 267.85 267.50 267.85 -1.25 49 1,115 -5
Total Volume and Open Interest 77,417 272,194 +699
E-mini DJIA Index(CBOT)
Jun19 190530 25106 25218 25057 25190 +81 262,852 78,302 +1,063
Sep19 190530 25147 25219 25067 25194 +79 293 955 +28
Dec19 190530 25080 25199 25080 25194 +80 28 130 -9
Mar20 190530 25234 25234 25234 25234 +77 0 1 +0
Total Volume and Open Interest 263,173 79,388 +1,082
S & P 500(CME)
Jun19 190530 2781.50 2798.50 2777.00 2790.40 +10.30 1,170 42,509 +797
Sep19 190530 2794.40 2794.40 2794.40 2794.40 +10.20 2 176 +0
Dec19 190530 2797.00 2797.00 2797.00 2797.00 +10.30 0 5 +0
Mar20 190530 2800.30 2800.30 2800.30 2800.30 +10.40      
Total Volume and Open Interest 1,172 42,690 +797
S & P 500 E-Mini(CME)
Jun19 190530 2779.50 2799.00 2776.50 2790.50 +10.50 1,633,540 2,574,079 +2,419
Sep19 190530 2784.00 2803.25 2780.50 2794.50 +10.25 10,014 105,026 +3,245
Dec19 190530 2785.00 2805.00 2784.50 2797.00 +10.25 120 12,911 -17
Mar20 190530 2802.50 2803.50 2790.00 2800.25 +10.25 4 3,814 +2
Total Volume and Open Interest 1,643,680 2,695,841 +5,651
NASDAQ 100 E-Mini(CME)
Jun19 190530 7214.75 7271.25 7208.50 7255.25 +39.25 528,983 221,897 +2,956
Sep19 190530 7251.00 7296.25 7235.50 7281.25 +39.50 976 1,742 +80
Dec19 190530 7288.75 7316.00 7261.25 7303.50 +39.50 4 57 +0
Total Volume and Open Interest 529,963 223,713 +3,036
S&P Midcap 400(CME) e-Mini
Jun19 190530 1830.40 1847.90 1819.40 1828.00 -4.30 15,729 64,402 -367
Sep19 190530 1847.50 1850.50 1824.90 1832.10 -5.10 3 113 +1
Dec19 190530 1835.70 1845.20 1835.70 1835.70 -5.60      
Total Volume and Open Interest 15,732 64,515 -366
Volatility Index(CBOE)
May19 190522 15.00 15.25 14.60 15.01 -0.02 95,822 40,137 -8,940
Jun19 190530 17.82 17.85 17.15 17.43 -0.35 67,951 197,353 -6,050
Jul19 190530 18.05 18.15 17.60 17.83 -0.20 35,290 72,200 +9,065
Aug19 190530 18.02 18.08 17.67 17.78 -0.25 7,737 24,711 -69
Total Volume and Open Interest 123,457 366,283 +5,094
S & P 600(CME)
Jun19 190530 901.10 901.10 901.10 901.10 -3.30      
Sep19 190530 901.70 901.70 901.70 901.70 -3.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190530 1489.20 1502.50 1476.70 1486.40 -2.50 127,436 424,208 -3,115
Sep19 190530 1493.80 1506.40 1481.20 1490.10 -2.30 100 686 +52
Dec19 190530 1493.20 1493.20 1493.20 1493.20 -3.20 0 3 +0
Total Volume and Open Interest 127,536 424,897 -3,063
Nikkei 225(CME)
Jun19 190530 20900 20995 20810 20955 +75 10,448 24,921 +195
Sep19 190530 20885 20965 20785 20930 +80 1,239 1,719 -657
Total Volume and Open Interest 11,687 26,640 -462
Nikkei 225(SGX)
Jun19 190530 20910 20945 20720 20915 +10 50,323 161,430 -3,111
Sep19 190530 20795 20850 20685 20850 -10 30 649 +189
Dec19 190530 20550 20715 20550 20715 +10 0 4,625 +0
Total Volume and Open Interest 50,363 184,561 -2,928
Nikkei 225 Mini(JPX)
Jun19 190530 20900 20945 20720 20930 -20 496,320 516,212 +2,871
Sep19 190530 20835 20880 20660 20860 -30 15,799 25,297 +495
Dec19 190530 20670 20705 20495 20690 -50 202 3,176 -26
Total Volume and Open Interest 521,371 558,624 +4,847
Nikkei 225(JPX)
Jun19 190530 20900 20950 20720 20930 -20 35,026 281,644 +904
Sep19 190530 20830 20880 20660 20860 -30 784 9,322 +34
Dec19 190530 20640 20690 20640 20690 -50 0 39,043 +300
Total Volume and Open Interest 35,827 410,357 +1,239
Nikkei 225(CME) Yen
Jun19 190530 20885 20990 20805 20945 +70 46,134 64,022 -1,765
Sep19 190530 20845 20920 20740 20880 +70 1,256 1,620 +460
Dec19 190530 20665 20665 20665 20665 +80      
Total Volume and Open Interest 47,390 65,642 -1,305
Nikkei 225(CME) e-Mini Yen
Jun19 190530 20950 20970 20870 20950 +70 0 5 +0
Sep19 190530 20880 20880 20880 20880 +70      
Dec19 190530 20670 20670 20670 20670 +80      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190530 5218.0 5238.0 5206.0 5226.0 +27.5 91,380 429,677 +13,129
Jul19 190530 5209.0 5225.0 5209.0 5218.5 +28.0 38 169 -2
Aug19 190530 5216.0 5216.0 5216.0 5216.0 +27.0      
Sep19 190530 5213.5 5213.5 5213.5 5213.5 +27.5 4 30 +0
Total Volume and Open Interest 91,422 493,386 +13,127
Hang Seng Index(HKFE)
May19 190530 27221 27319 27042 27099 -129 227,751 64,828 -31,832
Jun19 190530 27050 27166 26849 26927 -142 76,487 80,174 +37,473
Total Volume and Open Interest 304,925 163,476 +6,053
DAX(EUREX)
Jun19 190530 11860.0 11922.5 11849.0 11901.0 +63.5 124,356 136,351 +5,182
Sep19 190530 11876.5 11902.0 11840.0 11885.0 +63.5 69 1,775 +431
Dec19 190530 11857.0 11873.0 11839.0 11869.5 +64.0 5 36 +2
Total Volume and Open Interest 124,430 138,162 +5,615
Mini-DAX(EUREX)
Jun19 190530 11866.0 11923.0 11851.0 11901.0 +63.5 49,528 21,429 +543
Sep19 190530 11860.0 11897.0 11850.0 11885.0 +63.5 65 397 +44
Dec19 190530 11859.0 11869.5 11859.0 11869.5 +64.0 5 171 +13
Total Volume and Open Interest 49,598 21,997 +600
DJ EuroSTOXX 50(EUREX)
Jun19 190530 3301 3320 3295 3313 +25 919,197 4,338,775 -37,104
Sep19 190530 3289 3305 3288 3301 +25 10,421 150,997 +29,312
Dec19 190530 3284 3285 3284 3285 +25 4 216,564 +4
Total Volume and Open Interest 929,622 4,720,402 -7,788
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 190530 7183.00 7229.00 7170.50 7213.00 +48.00 103,156 711,098 -17
Sep19 190530 7127.00 7140.00 7127.00 7140.00 +48.00 117 4,426 +95
Dec19 190530 7102.00 7102.00 7102.00 7102.00 +48.00 0 1,005 +0
Total Volume and Open Interest 103,273 716,529 +78
SPI 200(SFE)
Jun19 190530 6424.0 6434.0 6381.0 6393.0 -37.0 32,046 400,051 -117
Sep19 190530 6352.0 6352.0 6320.0 6320.0 -38.0 37 2,942 -20
Dec19 190530 6306.0 6306.0 6306.0 6306.0 -37.0 0 2,227 +0
Total Volume and Open Interest 32,083 405,221 -137
FTSE MIB(ISE)
Jun19 190530 20135.00 20165.00 19865.00 19937.00 -57.00 32,492 125,113 +1,725
Sep19 190530 19945.00 20010.00 19740.00 19797.00 -60.00 143 1,985 +74
Dec19 190530 19660.00 19667.00 19660.00 19667.00 -60.00 1 100 +0
Total Volume and Open Interest 32,636 127,199 +1,799
KOSPI 200(KFE)
Jun19 190530 264.35 264.45 264.20 264.30 +3.20 216,417 332,529 -1,876
Sep19 190530 264.55 264.55 264.50 264.50 +3.10 868 21,255 +350
Dec19 190530 264.00 265.00 263.05 263.90 +2.15 2 36,740 +1,526
Total Volume and Open Interest 217,288 419,633 +558
GSCI(CME)
Jun19 190530 426.60 429.85 421.00 421.10 -8.70 11 13,375 +9
Jul19 190530 421.80 421.80 421.80 421.80 -8.70      
Aug19 190530 419.35 419.35 419.35 419.35 -8.70      
Total Volume and Open Interest 11 13,375 +9
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf