Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 31, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190531 889.00 890.75 876.50 877.75 -11.25 216,536 383,378 +432
Aug19 190531 895.50 897.25 883.50 884.50 -11.00 21,135 53,873 -391
Sep19 190531 902.50 904.25 890.75 891.75 -10.50 22,153 27,915 -317
Nov19 190531 915.00 917.25 903.50 904.75 -10.75 95,478 200,053 +4,794
Jan20 190531 925.25 928.00 914.75 916.00 -10.50 12,153 39,018 +925
Mar20 190531 930.00 933.50 920.50 921.75 -10.00 11,823 41,379 +1,581
May20 190531 936.75 939.75 927.00 928.00 -9.25 5,868 14,945 +1,013
Jul20 190531 944.75 948.25 935.50 937.00 -8.25 5,362 17,557 +545
Aug20 190531 939.50 939.50 939.50 939.50 -8.00 89 378 +6
Sep20 190531 946.25 946.25 934.75 935.25 -9.00 69 190 -14
Nov20 190531 942.25 946.50 933.75 934.50 -10.00 2,377 8,639 +516
Jan21 190531 947.75 953.75 942.50 942.50 -10.00 68 153 +43
Mar21 190531 948.25 958.75 948.25 948.25 -10.25 4 44 +2
May21 190531 955.50 955.50 955.50 955.50 -10.00 12 37 +12
Total Volume and Open Interest 393,158 787,772 +9,151
Soybean Meal(CBOT)
Jul19 190531 327.80 327.80 320.50 321.30 -6.10 111,280 198,061 -3,330
Aug19 190531 328.90 328.90 321.90 322.70 -6.00 27,093 46,024 +1,774
Sep19 190531 330.10 330.20 323.40 324.20 -6.00 18,877 38,604 -758
Oct19 190531 331.90 331.90 325.10 325.90 -5.90 9,543 26,585 -338
Dec19 190531 335.00 335.00 328.40 329.20 -5.70 46,554 95,908 -1,237
Jan20 190531 336.00 336.20 329.30 330.10 -5.80 6,097 27,651 -52
Mar20 190531 335.00 335.30 328.80 329.70 -5.30 5,153 28,646 +644
May20 190531 335.00 335.50 328.90 329.70 -5.30 4,460 13,637 +351
Jul20 190531 336.20 336.80 330.50 331.20 -5.00 3,030 8,104 +501
Aug20 190531 336.00 336.80 331.10 331.10 -4.90 601 4,118 -6
Total Volume and Open Interest 234,918 498,139 -2,347
Soybean Oil(CBOT)
Jul19 190531 27.80 27.83 27.46 27.59 -0.19 100,805 226,367 -6,195
Aug19 190531 27.90 27.95 27.57 27.72 -0.18 19,249 40,189 +864
Sep19 190531 28.01 28.06 27.71 27.85 -0.16 10,239 36,405 -222
Oct19 190531 28.19 28.20 27.85 27.99 -0.16 4,821 21,509 +68
Dec19 190531 28.48 28.52 28.16 28.31 -0.15 44,028 150,289 -259
Jan20 190531 28.68 28.71 28.37 28.50 -0.16 2,745 20,050 -664
Mar20 190531 28.85 28.93 28.62 28.75 -0.14 2,651 23,913 +552
May20 190531 29.15 29.22 28.96 29.09 -0.10 1,946 11,784 +703
Jul20 190531 29.44 29.55 29.28 29.44 -0.08 2,585 8,071 +20
Aug20 190531 29.54 29.67 29.54 29.57 -0.08 88 1,159 +3
Total Volume and Open Interest 190,305 545,877 -5,178
Canola(WCE)
Jul19 190531 459.1 461.5 455.9 459.5 +0.4 21,381 89,952 -4,114
Nov19 190531 473.0 475.0 469.6 473.4 +0.4 21,128 77,092 +2,343
Jan20 190531 477.2 480.0 475.2 478.6 +1.0 3,076 7,840 +253
Mar20 190531 480.0 484.2 479.5 482.6 +1.3 904 2,878 +280
May20 190531 484.2 488.4 484.2 486.6 +1.6 249 871 +21
Total Volume and Open Interest 47,016 180,409 -1,139
Corn(CBOT)
Jul19 190531 435.00 437.50 423.25 427.00 -9.25 484,436 701,138 -41,517
Sep19 190531 443.75 446.50 432.50 436.00 -9.25 160,094 333,492 +15,098
Dec19 190531 451.00 453.25 440.50 443.75 -8.50 267,188 472,807 +10,500
Mar20 190531 458.00 460.00 448.75 451.50 -7.75 58,817 134,707 +2,113
May20 190531 458.75 461.25 451.25 452.75 -7.75 17,871 25,778 +1,308
Jul20 190531 459.25 462.00 452.50 453.75 -7.00 21,617 66,006 -685
Sep20 190531 425.00 425.25 419.75 420.50 -5.25 3,496 13,693 +619
Dec20 190531 420.25 420.25 414.75 416.00 -4.75 27,339 57,376 +4,641
Mar21 190531 428.00 428.00 423.25 423.50 -4.75 212 1,818 +103
May21 190531 431.00 431.50 429.00 429.00 -4.50 2 338 +0
Total Volume and Open Interest 1,041,790 1,810,882 -7,500
Wheat(CBOT)
Jul19 190531 514.50 520.00 500.75 503.00 -11.50 126,551 222,683 -6,665
Sep19 190531 521.75 526.50 508.25 509.75 -12.50 40,658 96,257 +986
Dec19 190531 534.00 538.75 521.00 523.25 -12.25 31,082 77,362 -408
Mar20 190531 546.25 550.75 533.75 536.25 -12.25 8,416 23,353 +487
May20 190531 553.50 554.75 538.75 541.50 -12.25 2,845 6,210 -10
Jul20 190531 549.50 550.75 535.50 538.25 -12.25 2,877 10,003 +346
Total Volume and Open Interest 213,074 439,825 -5,132
Wheat(KCBT)
Jul19 190531 481.00 490.00 467.50 473.00 -6.00 49,359 164,753 -6,900
Sep19 190531 491.75 501.00 479.00 484.75 -6.00 25,489 69,701 +2,651
Dec19 190531 512.25 520.00 499.75 505.25 -6.25 12,689 56,961 +176
Mar20 190531 532.00 538.00 520.25 524.50 -7.25 4,650 18,928 +72
May20 190531 545.00 547.00 531.00 534.50 -8.00 1,786 4,572 +121
Jul20 190531 544.00 546.00 531.25 533.25 -10.75 702 7,016 +48
Sep20 190531 554.25 554.75 542.00 544.00 -10.75 112 1,644 +13
Total Volume and Open Interest 94,822 324,498 -3,821
Wheat(MGE)
Jul19 190531 562.00 567.50 550.25 552.00 -11.50 7,631 27,883 -498
Sep19 190531 572.00 576.25 559.25 561.00 -11.00 3,410 15,475 +288
Dec19 190531 582.00 587.00 571.00 572.50 -11.75 1,953 10,374 +11
Mar20 190531 596.00 598.00 583.25 584.50 -11.50 507 4,007 -55
May20 190531 595.25 603.75 589.25 589.25 -12.50 200 2,054 -3
Jul20 190531 603.00 603.00 594.00 594.00 -12.25 102 330 -9
Total Volume and Open Interest 13,875 60,868 -243
Oats(CBOT)
Jul19 190531 318.00 319.75 312.25 314.50 -3.50 693 5,575 +21
Sep19 190531 296.00 300.00 292.50 298.50 +1.50 82 489 +7
Dec19 190531 284.75 288.00 282.50 285.75 -1.50 151 1,548 +30
Mar20 190531 286.00 286.00 286.00 286.00 -2.50 2 137 +0
Total Volume and Open Interest 928 7,749 +58
Rough Rice(CBOT)
Jul19 190531 11.66 11.68 11.38 11.45 -0.20 1,491 6,592 +150
Sep19 190531 11.80 11.80 11.59 11.65 -0.15 234 790 +117
Nov19 190531 11.65 11.65 11.60 11.63 -0.19 34 188 +15
Jan20 190531 11.74 11.74 11.74 11.74 -0.20 0 7 +0
Total Volume and Open Interest 1,759 7,577 +282
Live Cattle(CME)
Jun19 190531 110.080 113.035 107.650 108.480 -1.600 12,905 49,671 -4,929
Aug19 190531 104.850 108.480 102.300 103.080 -1.970 26,929 150,847 -580
Oct19 190531 105.650 108.750 103.180 103.900 -1.780 10,623 92,771 +734
Dec19 190531 110.135 113.180 107.800 108.480 -1.600 6,682 48,912 +490
Feb20 190531 114.450 117.180 112.230 112.785 -1.415 3,309 18,874 +570
Apr20 190531 116.535 119.230 114.580 115.080 -1.370 2,785 8,729 +1,105
Total Volume and Open Interest 64,183 376,475 -2,229
Feeder Cattle(CME)
Aug19 190531 138.035 143.450 132.150 133.130 -5.105 8,865 28,392 -276
Sep19 190531 138.500 143.735 133.235 134.075 -4.460 4,112 6,719 +129
Oct19 190531 138.535 143.535 133.630 134.535 -3.815 3,270 6,901 +349
Nov19 190531 138.850 143.450 134.235 135.000 -3.700 1,489 3,474 +91
Jan20 190531 137.185 141.735 132.685 133.650 -3.480 739 3,492 +12
Mar20 190531 136.650 141.000 132.185 132.785 -3.865 317 1,077 +104
Apr20 190531 137.485 140.150 133.400 135.700 -1.785 60 60 +8
Total Volume and Open Interest 18,884 50,135 +437
Lean Hogs(CME)
Jun19 190531 83.635 84.480 81.400 81.730 -1.950 8,987 22,138 -2,041
Jul19 190531 87.580 88.330 85.200 85.930 -1.955 21,040 80,091 +258
Aug19 190531 88.350 89.430 86.050 86.635 -2.265 14,828 52,597 +2,294
Oct19 190531 81.600 82.785 79.550 80.050 -1.835 6,059 54,801 -124
Dec19 190531 79.180 80.050 77.200 77.785 -1.565 4,931 55,277 +263
Feb20 190531 81.800 82.580 80.100 80.550 -1.350 2,399 28,189 +328
Apr20 190531 83.550 83.930 81.980 82.385 -1.250 944 15,520 +87
May20 190531 85.230 86.750 85.200 85.230 -1.520 7 531 +0
Total Volume and Open Interest 59,621 318,051 +1,056
Class III Milk(CME)
May19 190531 16.38 16.40 16.37 16.38 unch 142 3,653 +127
Jun19 190531 16.12 16.21 16.07 16.20 +0.02 520 4,293 -23
Jul19 190531 16.50 16.65 16.45 16.63 +0.03 209 3,388 +4
Aug19 190531 16.84 17.00 16.82 16.95 +0.03 61 2,284 +3
Sep19 190531 17.13 17.26 17.07 17.22 +0.03 120 2,617 -25
Oct19 190531 17.09 17.27 17.07 17.18 +0.01 108 1,889 +46
Nov19 190531 16.94 17.09 16.93 17.05 +0.02 48 1,856 +4
Dec19 190531 16.64 16.74 16.63 16.74 +0.04 14 1,631 +3
Jan20 190531 16.39 16.39 16.37 16.39 unch 6 520 +6
Feb20 190531 16.32 16.32 16.32 16.32 +0.01 6 439 +6
Mar20 190531 16.30 16.30 16.30 16.30 +0.02 6 438 +5
Apr20 190531 16.35 16.35 16.35 16.35 unch 6 247 +3
May20 190531 16.54 16.55 16.54 16.54 +0.05 6 295 +1
Total Volume and Open Interest 1,258 24,141 +161
Cocoa(ICE)
Jul19 190531 2428 2445 2393 2400 -28 17,985 85,059 -100
Sep19 190531 2432 2446 2400 2406 -28 12,498 61,821 +1,257
Dec19 190531 2440 2453 2412 2418 -25 6,497 58,001 +2,208
Mar20 190531 2432 2442 2403 2409 -24 2,595 33,979 +381
May20 190531 2437 2444 2407 2412 -26 2,546 12,284 -914
Jul20 190531 2446 2447 2420 2420 -27 468 5,247 +351
Sep20 190531 2458 2458 2431 2431 -27 48 4,290 -1
Total Volume and Open Interest 44,319 270,123 +4,821
Coffee "C"(ICE)
Jul19 190531 102.10 105.30 99.05 104.60 +2.25 41,639 150,822 -3,157
Sep19 190531 104.35 107.75 101.55 107.10 +2.40 18,868 77,568 +878
Dec19 190531 107.85 111.20 105.05 110.65 +2.50 7,416 52,182 +22
Mar20 190531 111.25 114.65 108.65 114.10 +2.60 3,998 25,275 +294
May20 190531 113.30 116.55 110.80 116.05 +2.60 1,648 17,950 +184
Jul20 190531 114.65 118.15 113.20 117.70 +2.55 776 6,069 -66
Total Volume and Open Interest 76,307 345,276 -1,719
Orange Juice(ICE)
Jul19 190531 104.80 108.75 104.70 108.40 +3.85 720 15,080 -246
Sep19 190531 107.55 111.75 107.55 111.30 +3.75 195 2,505 +114
Nov19 190531 110.50 114.00 110.50 113.95 +3.55 84 1,595 -10
Jan20 190531 116.05 116.90 116.05 116.90 +3.25 82 590 +24
Mar20 190531 119.35 119.80 119.30 119.80 +3.15 39 340 +17
May20 190531 121.80 122.00 121.00 122.00 +2.75 1 329 +0
Total Volume and Open Interest 1,122 20,724 -101
Sugar #11(ICE)
Jul19 190531 11.73 12.13 11.60 12.10 +0.34 90,839 431,010 -9,466
Oct19 190531 12.14 12.46 12.04 12.43 +0.25 48,679 285,085 -1,010
Mar20 190531 13.12 13.37 13.02 13.34 +0.16 12,173 181,295 -297
May20 190531 13.31 13.48 13.16 13.47 +0.17 3,281 42,022 -16
Jul20 190531 13.39 13.61 13.33 13.60 +0.17 1,722 36,268 +236
Oct20 190531 13.58 13.80 13.53 13.78 +0.16 765 31,064 +61
Mar21 190531 14.13 14.33 14.05 14.32 +0.18 639 16,343 +227
May21 190531 14.06 14.32 14.06 14.32 +0.18 113 2,465 +89
Total Volume and Open Interest 158,220 1,029,297 -10,179
London Cocoa(LCE)
Jul19 190531 1800 1814 1779 1785 -11 7,222 76,334 -1,305
Sep19 190531 1799 1812 1782 1788 -9 6,584 43,024 -95
Dec19 190531 1800 1809 1785 1790 -9 3,944 62,587 +394
Mar20 190531 1789 1794 1777 1782 -5 1,878 46,515 +377
May20 190531 1785 1791 1780 1781 -4 795 19,287 -70
Jul20 190531 1789 1796 1787 1787 -3 346 13,278 -127
Sep20 190531 1797 1803 1794 1794 -3 327 11,559 +83
Total Volume and Open Interest 21,215 280,581 -634
London Sugar(LCE)
Aug19 190531 324.10 331.00 321.70 330.60 +6.70 5,446 56,614 -152
Oct19 190531 328.90 336.30 326.90 335.90 +7.20 2,157 25,401 +96
Dec19 190531 338.90 345.30 336.40 345.00 +6.80 723 14,345 +60
Mar20 190531 345.30 351.90 344.00 351.80 +6.30 276 8,834 +119
May20 190531 352.30 358.60 351.00 358.60 +6.00 111 2,205 +83
Total Volume and Open Interest 8,713 109,697 +206
Cotton(ICE)
Jul19 190531 69.48 69.69 68.00 68.08 -1.26 14,394 96,821 -1,112
Oct19 190531 67.77 67.77 67.77 67.77 -1.36 2 49 +0
Dec19 190531 68.40 68.40 67.00 67.07 -1.25 8,663 91,537 +2,006
Mar20 190531 69.03 69.03 67.61 67.74 -1.20 688 15,409 +111
May20 190531 69.97 69.97 68.57 68.69 -1.12 137 1,816 +62
Jul20 190531 69.96 70.40 69.21 69.35 -1.13 210 3,438 +31
Total Volume and Open Interest 24,122 216,933 +1,118
Lumber(CME)
Jul19 190531 306.9 309.5 296.6 305.5 -3.8 1,208 3,124 +25
Sep19 190531 313.0 316.1 306.0 313.6 -2.5 265 1,121 +67
Nov19 190531 315.5 318.9 308.8 315.2 -3.8 40 67 +3
Jan20 190531 325.9 329.7 325.9 325.9 -3.8 2 8 +1
Total Volume and Open Interest 1,515 4,320 +96
Crude Oil(NYM)
Jul19 190531 56.46 56.61 53.05 53.50 -3.09 1,124,959 382,277 -29,741
Aug19 190531 56.67 56.77 53.19 53.64 -3.10 355,555 161,645 -1,860
Sep19 190531 56.67 56.83 53.27 53.73 -3.08 178,158 204,510 +2,146
Oct19 190531 56.73 56.74 53.30 53.72 -3.06 87,566 143,169 +388
Nov19 190531 56.59 56.68 53.19 53.66 -3.02 64,051 125,180 +4,119
Dec19 190531 56.50 56.52 53.06 53.55 -2.98 127,777 252,814 -1,069
Jan20 190531 55.87 56.00 52.92 53.41 -2.95 19,037 64,364 +1,252
Feb20 190531 55.67 55.81 52.91 53.25 -2.91 9,445 44,004 -588
Mar20 190531 55.91 55.91 52.63 53.07 -2.88 12,655 44,561 -811
Apr20 190531 55.39 55.44 52.41 52.90 -2.83 6,387 35,419 +1,670
May20 190531 55.05 55.05 52.31 52.73 -2.78 6,925 34,526 +811
Jun20 190531 55.27 55.27 52.11 52.58 -2.73 27,148 115,360 +1,205
Jul20 190531 53.90 54.14 52.36 52.41 -2.68 2,283 30,734 -361
Aug20 190531 52.26 52.26 52.26 52.26 -2.62 1,414 18,988 +265
Sep20 190531 52.14 52.14 52.13 52.14 -2.56 3,547 35,642 -459
Oct20 190531 52.03 52.03 52.00 52.03 -2.51 793 23,888 -50
Total Volume and Open Interest 2,082,342 2,079,336 -23,518
e-miNY Crude Oil(NYM)
Jul19 190531 56.500 56.675 53.075 53.500 -3.100 31,650 2,171 -26
Aug19 190531 56.725 56.750 53.200 53.650 -3.100 1,045 403 +81
Sep19 190531 56.725 56.825 53.275 53.725 -3.075 153 677 +37
Oct19 190531 56.300 56.300 53.600 53.725 -3.050 16 126 +7
Nov19 190531 56.700 56.700 53.200 53.650 -3.025 59 292 +41
Dec19 190531 56.075 56.150 53.100 53.550 -2.975 57 170 -23
Jan20 190531 55.675 55.925 53.025 53.400 -2.950 12 66 +0
Feb20 190531 54.950 55.200 52.775 53.250 -2.900 8 13 +0
Mar20 190531 55.200 55.200 52.850 53.075 -2.875 0 47 +0
Apr20 190531 52.900 52.900 52.900 52.900 -2.825 1 2 +0
Total Volume and Open Interest 33,003 4,035 +117
NY Harbor ULSD(NYM)
Jun19 190531 190.00 190.00 183.56 184.18 -7.32 17,106 13,202 -4,697
Jul19 190531 191.64 191.96 182.74 184.04 -7.79 67,214 108,175 +3,912
Aug19 190531 192.29 192.33 183.20 184.51 -7.78 26,961 53,037 +6,250
Sep19 190531 191.82 193.11 184.01 185.32 -7.75 13,782 39,020 +437
Oct19 190531 193.00 193.86 184.84 186.12 -7.70 8,246 37,814 +303
Nov19 190531 193.00 193.46 185.48 186.73 -7.65 2,712 20,914 +92
Dec19 190531 193.52 193.97 185.81 187.08 -7.63 11,979 43,814 +936
Jan20 190531 194.14 194.14 186.16 187.31 -7.62 2,850 20,242 +118
Feb20 190531 193.00 193.47 185.90 187.04 -7.57 1,501 11,385 +345
Mar20 190531 193.00 193.00 185.23 186.31 -7.46 985 8,057 +56
Apr20 190531 191.68 191.68 184.01 185.07 -7.36 529 3,843 +13
May20 190531 188.57 188.60 183.31 184.33 -7.27 514 2,635 +17
Jun20 190531 190.00 190.15 182.76 183.91 -7.20 1,998 16,532 -10
Jul20 190531 187.48 188.18 182.82 183.99 -7.13 225 930 -20
Total Volume and Open Interest 158,644 397,474 +7,778
RBOB Gasoline(NYM)
Jun19 190531 187.86 187.96 178.85 180.20 -7.66 31,458 15,977 -7,862
Jul19 190531 185.29 185.57 175.77 177.14 -8.28 78,519 131,592 -445
Aug19 190531 181.86 182.20 172.58 173.92 -8.23 34,930 60,327 -2,229
Sep19 190531 178.89 178.93 169.36 170.70 -8.17 18,413 51,435 +874
Oct19 190531 163.18 163.41 154.62 155.96 -8.06 10,978 37,104 -376
Nov19 190531 160.04 160.13 151.50 152.83 -8.03 5,919 20,737 +21
Dec19 190531 157.56 157.70 149.12 150.45 -7.94 7,893 28,988 +297
Jan20 190531 156.77 156.77 148.40 149.63 -7.85 1,509 12,683 +58
Feb20 190531 155.35 155.35 149.17 150.06 -7.77 847 5,722 -33
Mar20 190531 155.92 156.09 150.27 151.47 -7.61 643 5,120 +27
Total Volume and Open Interest 192,078 381,353 -9,673
e-miNY RBOB Gasoline(NYM)
Jul19 190531 177.14 177.14 177.14 177.14 -8.28      
Aug19 190531 173.92 173.92 173.92 173.92 -8.23      
Sep19 190531 170.70 170.70 170.70 170.70 -8.17      
Oct19 190531 155.96 155.96 155.96 155.96 -8.06      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul19 190531 2.558 2.573 2.444 2.454 -0.093 151,085 358,642 +5,963
Aug19 190531 2.568 2.581 2.454 2.460 -0.097 40,981 94,861 +2,013
Sep19 190531 2.560 2.569 2.447 2.450 -0.099 32,431 177,262 +141
Oct19 190531 2.600 2.610 2.497 2.499 -0.093 24,011 125,640 +2,975
Nov19 190531 2.679 2.692 2.586 2.588 -0.087 12,048 81,154 -532
Dec19 190531 2.851 2.862 2.765 2.767 -0.081 11,635 101,969 +2,247
Jan20 190531 2.947 2.958 2.871 2.874 -0.070 14,551 72,246 +2,707
Feb20 190531 2.909 2.917 2.834 2.837 -0.068 2,638 23,573 +799
Mar20 190531 2.793 2.796 2.728 2.730 -0.058 4,332 37,790 +174
Apr20 190531 2.551 2.554 2.506 2.517 -0.033 4,256 42,907 +61
May20 190531 2.516 2.517 2.476 2.487 -0.028 2,308 27,249 +195
Jun20 190531 2.543 2.549 2.513 2.522 -0.026 977 14,445 -5
Jul20 190531 2.579 2.585 2.549 2.558 -0.026 674 15,908 +212
Aug20 190531 2.592 2.597 2.562 2.571 -0.025 639 11,247 +95
Sep20 190531 2.586 2.590 2.548 2.557 -0.025 568 10,780 +334
Oct20 190531 2.600 2.606 2.572 2.581 -0.024 1,012 24,923 +87
Total Volume and Open Interest 306,029 1,275,437 +11,854
Brent Crude Oil(ICE)
Jul19 190531 66.24 66.28 64.37 64.49 -2.38 148,475 112,444 -32,161
Aug19 190531 64.86 64.91 61.39 61.99 -3.34 377,686 421,914 +16,071
Sep19 190531 64.04 64.11 60.56 61.16 -3.37 161,673 336,596 +8,626
Oct19 190531 63.54 63.63 60.07 60.67 -3.36 87,746 147,371 +3,464
Nov19 190531 63.21 63.30 59.80 60.38 -3.31 49,290 148,706 +2,197
Dec19 190531 62.96 63.07 59.56 60.15 -3.27 124,290 306,724 -3,494
Jan20 190531 62.70 62.83 59.39 59.97 -3.21 18,571 78,494 +4,062
Feb20 190531 62.44 62.63 59.34 59.80 -3.16 9,352 52,439 +1,393
Mar20 190531 62.34 62.45 59.14 59.65 -3.12 11,364 50,355 +698
Apr20 190531 62.03 62.03 59.24 59.53 -3.06 3,856 32,446 -41
May20 190531 61.63 61.63 59.40 59.40 -3.00 3,835 32,238 -125
Jun20 190531 61.68 61.94 58.71 59.27 -2.94 28,340 114,806 +888
Jul20 190531 58.93 59.14 58.93 59.14 -2.89 1,273 57,388 +172
Aug20 190531 59.03 59.03 59.03 59.03 -2.84 2,364 35,380 +1,455
Total Volume and Open Interest 1,074,385 2,355,373 +4,807
Gas Oil(ICE)
Jun19 190531 590.50 590.75 564.00 577.50 -20.50 63,875 97,782 -7,796
Jul19 190531 590.50 591.00 564.00 577.50 -20.50 88,432 191,883 -1,633
Aug19 190531 587.50 591.00 564.75 578.00 -20.50 50,978 96,403 -3,185
Sep19 190531 592.25 592.75 566.75 580.25 -20.25 25,512 87,484 -504
Oct19 190531 595.25 595.25 569.50 583.00 -20.00 14,181 75,582 -1,698
Nov19 190531 593.25 594.00 569.00 582.00 -19.75 5,403 44,064 -195
Dec19 190531 590.75 591.50 566.25 579.75 -19.50 33,070 109,419 -2,477
Jan20 190531 589.75 589.75 566.75 578.75 -19.50 6,620 33,643 +280
Feb20 190531 588.75 588.75 569.25 578.00 -19.25 1,894 28,335 -6
Mar20 190531 587.75 587.75 565.00 577.25 -19.00 2,670 25,269 +28
Total Volume and Open Interest 313,155 971,557 -12,485
Ethanol(CBOT)
Jun19 190531 1.517 1.517 1.517 1.517 -0.003 121 110 -50
Jul19 190531 1.521 1.545 1.500 1.513 -0.029 519 866 -35
Aug19 190531 1.516 1.537 1.505 1.512 -0.030 27 126 +5
Sep19 190531 1.513 1.513 1.513 1.513 -0.030 1 18 +1
Oct19 190531 1.511 1.511 1.511 1.511 -0.030 0 7 +0
Nov19 190531 1.511 1.511 1.511 1.511 -0.030      
Dec19 190531 1.537 1.537 1.537 1.537 -0.030 0 20 +0
Jan20 190531 1.537 1.537 1.537 1.537 -0.030      
Total Volume and Open Interest 668 1,147 -79
WTI Crude Oil(ICE)
Jul19 190531 55.94 56.23 53.06 53.50 -3.09 115,272 76,608 +743
Aug19 190531 56.07 56.38 53.20 53.64 -3.10 129,993 82,421 +2,806
Sep19 190531 56.16 56.46 53.28 53.73 -3.08 75,942 66,514 +2,653
Oct19 190531 56.14 56.42 53.26 53.72 -3.06 33,304 35,337 -205
Nov19 190531 56.05 56.33 53.19 53.66 -3.02 22,015 26,399 +1,813
Dec19 190531 55.92 56.17 53.08 53.55 -2.98 39,991 101,091 +2,365
Jan20 190531 55.63 56.01 53.18 53.41 -2.95 2,368 10,250 -81
Feb20 190531 55.35 55.35 52.94 53.25 -2.91 1,981 9,166 -219
Mar20 190531 55.35 55.35 53.07 53.07 -2.88 2,149 13,958 +628
Apr20 190531 52.90 52.90 52.90 52.90 -2.83 474 5,841 +210
May20 190531 52.73 52.73 52.73 52.73 -2.78 404 4,394 +112
Jun20 190531 54.48 54.48 52.58 52.58 -2.73 8,147 55,392 +2,034
Jul20 190531 52.41 52.41 52.41 52.41 -2.68 409 4,914 +103
Aug20 190531 52.26 52.26 52.26 52.26 -2.62 151 4,815 +46
Sep20 190531 52.14 52.14 52.14 52.14 -2.56 618 7,096 +240
Oct20 190531 52.03 52.03 52.03 52.03 -2.51 35 4,522 +23
Total Volume and Open Interest 452,490 639,822 +19,868
US Dollar Index(ICE)
Jun19 190531 98.085 98.085 97.630 97.665 -0.387 12,410 48,185 +483
Sep19 190531 97.515 97.535 97.105 97.135 -0.377 210 1,803 +20
Dec19 190531 96.685 96.805 96.655 96.655 -0.357 4 523 -3
Total Volume and Open Interest 12,625 50,589 +501
Australian Dollar(CME)
Jun19 190531 69.15 69.47 69.04 69.43 +0.29 80,472 174,346 -1,046
Sep19 190531 69.35 69.66 69.26 69.61 +0.28 553 3,359 -34
Dec19 190531 69.50 69.78 69.50 69.77 +0.27 50 336 +0
Total Volume and Open Interest 82,458 178,884 -1,106
British Pound(CME)
Jun19 190531 126.13 126.54 125.68 126.43 +0.24 96,197 203,718 -122
Sep19 190531 126.80 127.06 126.28 126.98 +0.22 8,208 11,047 +4,173
Dec19 190531 127.32 127.46 127.22 127.46 +0.19 15 603 -1
Total Volume and Open Interest 110,178 218,063 +4,133
Canadian Dollar(CME)
Jun19 190531 74.11 74.14 73.75 73.99 -0.07 89,303 133,114 +3,947
Sep19 190531 74.29 74.29 73.94 74.14 -0.07 478 6,810 +228
Dec19 190531 74.21 74.29 74.05 74.25 -0.09 582 3,242 +495
Mar20 190531 74.24 74.35 74.16 74.35 -0.10 49 795 +34
Total Volume and Open Interest 90,934 145,257 +4,808
Japanese Yen(CME)
Jun19 190531 91.34 92.47 91.33 92.37 +0.98 164,206 163,751 -1,322
Sep19 190531 91.99 93.10 91.99 93.01 +0.97 1,503 2,044 -104
Dec19 190531 92.80 93.63 92.80 93.63 +0.96 26 335 -5
Total Volume and Open Interest 168,131 167,742 -2,048
Swiss Franc(CME)
Jun19 190531 99.34 100.14 99.34 100.09 +0.67 20,125 84,587 -725
Sep19 190531 100.23 100.98 100.21 100.93 +0.66 83 323 +18
Dec19 190531 101.75 101.75 101.75 101.75 +0.66 0 26 +0
Total Volume and Open Interest 20,208 84,953 -707
EuroFX(CME)
Jun19 190531 111.45 111.94 111.39 111.87 +0.37 183,465 487,958 -7,330
Sep19 190531 112.29 112.78 112.25 112.71 +0.37 10,328 36,810 +3,268
Dec19 190531 113.13 113.50 113.12 113.50 +0.34 1,207 3,422 -755
Total Volume and Open Interest 199,609 533,471 -3,327
Mexican Peso(CME)
Jun19 190531 520.13 520.25 503.25 507.38 -14.88 63,739 264,836 -4,195
Jul19 190531 504.88 504.88 504.88 504.88 -14.88      
Total Volume and Open Interest 64,018 270,872 -4,127
Brazilian Real(CME)
Jun19 190531 251.90 253.75 249.90 253.75 +1.85 24,857 11,675 -15,992
Jul19 190531 251.30 255.10 248.70 254.25 +2.95 13,146 35,246 +10,739
Aug19 190531 253.80 254.40 248.75 253.60 +3.00 11,566 11,597 +11,566
Sep19 190531 252.90 253.20 247.90 252.90 +3.00 45 1,198 +14
Total Volume and Open Interest 49,614 59,716 +6,327
30-Year T-Bonds(CBOT)
Jun19 190531 153~080 154~210 153~050 154~120 +1~100 506,576 116,040 -185,753
Sep19 190531 152~200 154~000 152~160 153~230 +1~090 438,469 908,851 +188,414
Dec19 190531 152~300 152~300 152~300 152~300 +1~090 0 4 +0
Total Volume and Open Interest 945,045 1,024,895 +2,661
10-Year T-Notes(CBOT)
Jun19 190531 125~240 126~160 125~235 126~120 +0~220 3,176,520 683,972 -855,175
Sep19 190531 126~030 126~280 126~020 126~240 +0~235 2,769,094 3,651,615 +681,205
Dec19 190531 126~240 126~240 126~240 126~240 +0~235 0 1 +0
Total Volume and Open Interest 5,945,614 4,335,588 -173,970
5-Year T-Notes(CBOT)
Jun19 190531 116~236 117~092 116~230 117~062 +0~160 2,381,767 589,587 -762,261
Sep19 190531 116~290 117~150 116~284 117~116 +0~160 2,359,904 4,329,224 +680,850
Dec19 190531 117~116 117~116 117~116 117~116 +0~160      
Total Volume and Open Interest 4,741,671 4,918,811 -81,411
2 Year T-Notes(CBOT)
Jun19 190531 106~262 107~026 106~262 107~013 +0~080 1,672,460 360,433 -656,267
Sep19 190531 107~030 107~122 107~025 107~106 +0~085 1,673,806 3,404,917 +618,106
Dec19 190531 107~106 107~106 107~106 107~106 +0~085      
Total Volume and Open Interest 3,346,266 3,765,350 -38,161
Eurodollars(CME)
Jun19 190531 97.490 97.550 97.490 97.530 +0.045 294,510 1,255,460 -2,546
Sep19 190531 97.655 97.775 97.650 97.750 +0.110 381,837 1,524,370 +924
Dec19 190531 97.780 97.930 97.775 97.905 +0.140 416,665 1,588,523 -3,186
Mar20 190531 97.980 98.145 97.975 98.115 +0.155 391,194 1,149,262 +3,428
Jun20 190531 98.095 98.265 98.090 98.230 +0.150 437,607 1,077,266 +8,742
Sep20 190531 98.170 98.335 98.165 98.305 +0.150 352,548 963,285 +385
Dec20 190531 98.180 98.340 98.175 98.310 +0.145 373,039 1,120,056 -36,773
Mar21 190531 98.210 98.360 98.205 98.330 +0.135 304,029 812,618 +10
Jun21 190531 98.190 98.320 98.185 98.295 +0.120 182,602 686,299 +8,048
Sep21 190531 98.165 98.290 98.165 98.270 +0.115 147,838 543,420 +9,967
Dec21 190531 98.130 98.245 98.125 98.225 +0.105 133,966 555,311 -34
Mar22 190531 98.105 98.215 98.105 98.195 +0.100 127,134 451,154 +8,561
Jun22 190531 98.070 98.175 98.070 98.155 +0.095 82,529 297,377 +8,809
Sep22 190531 98.040 98.135 98.040 98.120 +0.085 75,199 236,514 +3,395
Dec22 190531 98.025 98.095 98.020 98.085 +0.080 40,689 199,930 +1,668
Mar23 190531 97.985 98.065 97.985 98.055 +0.075 32,012 104,879 +2,530
Jun23 190531 97.955 98.035 97.955 98.020 +0.075 39,003 87,678 -7,905
Sep23 190531 97.925 98.000 97.920 97.985 +0.070 34,680 88,557 -6,979
Total Volume and Open Interest 3,927,100 13,100,786 -2,932
Ultra T-Bond(CBOT)
Jun19 190531 173~10 175~16 173~05 175~01 +2~02 383,311 154,093 -159,375
Sep19 190531 173~31 176~11 173~27 175~25 +2~03 334,560 1,130,439 +188,384
Dec19 190531 176~05 176~05 176~05 176~05 +2~03      
Total Volume and Open Interest 717,871 1,284,532 +29,009
Ultra 10-Yr T-Note(CBOT)
Jun19 190531 135~010 135~300 134~305 135~250 +0~290 450,132 93,447 -154,597
Sep19 190531 135~230 136~230 135~215 136~175 +0~310 401,492 676,761 +146,582
Dec19 190531 136~175 136~175 136~175 136~175 +0~310      
Total Volume and Open Interest 851,624 770,208 -8,015
30 Day Federal Funds(CBOT)
May19 190531 97.610 97.610 97.607 97.610 +0.003 3,550 264,602 -2,223
Jun19 190531 97.610 97.625 97.610 97.620 +0.010 57,946 220,944 +1,334
Jul19 190531 97.630 97.660 97.630 97.650 +0.025 138,854 366,562 +42,462
Aug19 190531 97.685 97.775 97.685 97.750 +0.070 95,502 339,673 +22,957
Sep19 190531 97.725 97.825 97.725 97.805 +0.085 26,789 123,282 +2,785
Oct19 190531 97.800 97.905 97.800 97.885 +0.095 43,469 286,078 +903
Total Volume and Open Interest 518,864 2,477,706 +74,311
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 190531 196.70 198.16 196.68 197.46 +1.48 157,570 278,800 -38,511
Sep19 190531 195.66 196.60 195.38 195.94 +1.48 108,494 120,764 -5,785
Dec19 190531 194.96 194.96 194.96 194.96 +1.48      
Total Volume and Open Interest 266,064 399,564 -44,296
Euro-Bund(EUREX)
Jun19 190531 168.33 168.63 168.30 168.34 +0.34 838,692 1,618,998 -41,192
Sep19 190531 170.71 171.06 170.71 170.78 +0.39 276,205 509,998 +139,059
Dec19 190531 168.16 168.16 167.89 167.89 +0.34 0 12 +0
Total Volume and Open Interest 1,114,897 2,129,008 +97,867
Euro-Bobl(EUREX)
Jun19 190531 133.91 134.03 133.90 133.92 +0.12 486,250 1,369,980 -4,570
Sep19 190531 133.85 133.97 133.85 133.86 +0.10 184,829 327,133 +104,898
Dec19 190531 134.12 134.12 134.12 134.12 +0.12      
Total Volume and Open Interest 671,079 1,697,113 +100,328
Euro-Schatz(EUREX)
Jun19 190531 112.07 112.13 112.07 112.10 +0.03 385,243 1,633,990 -147,847
Sep19 190531 112.07 112.14 112.07 112.10 +0.04 188,787 469,976 +174,095
Dec19 190531 111.19 111.19 111.19 111.19 +0.03      
Total Volume and Open Interest 574,030 2,103,966 +26,248
3-Mth Euribor(EUREX)
Jun19 190531 100.330 100.330 100.330 100.330 +0.010 0 1,893 +0
Sep19 190531 100.360 100.360 100.355 100.360 +0.015 0 1,961 +0
Dec19 190531 100.375 100.375 100.370 100.370 +0.010 0 1,693 +0
Total Volume and Open Interest 0 9,337 +0
Long Gilt(LIFFE)
Jun19 190531 130~29 131~03 130~19 130~19 +0~01 216,209 83,973 -97,460
Sep19 190531 129~32 130~04 129~20 129~21 +0~01 189,644 616,056 +51,051
Total Volume and Open Interest 405,854 700,030 -46,408
3-Mth Short Sterling(LIFFE)
Jun19 190531 99.20 99.21 99.19 99.20 unch 24,858 503,979 -3,129
Sep19 190531 99.20 99.21 99.19 99.20 unch 62,827 605,004 -2,955
Dec19 190531 99.17 99.18 99.15 99.17 +0.00 81,965 705,721 +7,053
Mar20 190531 99.21 99.23 99.20 99.21 +0.01 58,397 403,478 +7,728
Jun20 190531 99.21 99.24 99.21 99.22 +0.02 62,854 465,889 +4,116
Sep20 190531 99.20 99.22 99.19 99.20 +0.01 74,650 388,097 +12,841
Total Volume and Open Interest 786,663 4,070,320 +26,800
3-Mth Euribor(LIFFE)
Jun19 190531 100.325 100.335 100.325 100.330 +0.005 47,244 503,849 -942
Sep19 190531 100.350 100.360 100.350 100.355 +0.005 53,519 589,725 -2,947
Dec19 190531 100.365 100.375 100.360 100.370 +0.005 60,414 639,953 -5,472
Total Volume and Open Interest 534,787 4,722,689 -14,926
3-Mth Aus T-Bills(SFE)
Jun19 190531 98.54 98.56 98.54 98.56 +0.01 20,126 128,959 -3,033
Sep19 190531 98.75 98.77 98.74 98.77 +0.02 32,824 323,266 -1,732
Dec19 190531 98.79 98.83 98.79 98.82 +0.02 38,118 343,107 -14
Mar20 190531 98.84 98.88 98.83 98.87 +0.02 40,904 287,516 +9,540
Jun20 190531 98.85 98.89 98.84 98.89 +0.03 17,278 191,652 +1,763
Sep20 190531 98.84 98.88 98.83 98.88 +0.03 8,471 133,748 +773
Dec20 190531 98.82 98.87 98.82 98.87 +0.03 9,529 89,496 +1,459
Mar21 190531 98.80 98.86 98.80 98.86 +0.04 3,701 50,950 +145
Jun21 190531 98.78 98.84 98.78 98.84 +0.04 138 7,959 +101
Sep21 190531 98.76 98.82 98.76 98.81 +0.04 0 1,896 +0
Total Volume and Open Interest 171,129 1,561,389 +9,042
10-Year Aus T-Bonds(SFE)
Jun19 190531 98.44 98.54 98.44 98.53 +0.07 208,962 1,332,479 -6,491
Sep19 190531 98.46 98.54 98.46 98.54 +0.08 1,305 34,794 +766
Total Volume and Open Interest 210,267 1,367,273 -5,725
3-Year Aus T-Bonds(SFE)
Jun19 190531 98.86 98.90 98.86 98.90 +0.03 216,955 1,370,557 +13,300
Sep19 190531 98.92 98.96 98.92 98.96 +0.04 5,977 14,070 +4,455
Total Volume and Open Interest 222,932 1,384,627 +17,755
Gold(CMX)
Jun19 190531 1287.7 1306.4 1287.5 1305.8 +18.7 189,694 29,638 -57,825
Aug19 190531 1293.2 1311.9 1292.5 1311.1 +18.7 201,244 312,469 +4,042
Oct19 190531 1299.1 1317.5 1299.1 1316.9 +18.6 2,326 5,537 -88
Dec19 190531 1304.4 1323.0 1304.2 1322.6 +18.5 7,405 61,872 +2,181
Feb20 190531 1313.9 1328.7 1313.9 1328.2 +18.1 1,814 26,679 +117
Apr20 190531 1324.9 1333.3 1322.5 1333.0 +18.1 230 9,011 +29
Jun20 190531 1323.2 1337.9 1323.2 1337.9 +18.0 458 5,427 +286
Aug20 190531 1334.6 1342.1 1334.1 1342.1 +17.6 11 132 -1
Oct20 190531 1346.5 1346.5 1346.5 1346.5 +17.2 0 28 +0
Dec20 190531 1342.9 1349.6 1342.9 1349.6 +16.7 2 1,480 +0
Feb21 190531 1353.6 1353.6 1353.6 1353.6 +16.1      
Apr21 190531 1357.5 1357.5 1357.5 1357.5 +16.1      
Total Volume and Open Interest 404,820 454,126  
Silver(CMX)
Jul19 190531 1449.0 1467.0 1446.0 1456.7 +7.6 72,666 155,224 -6,002
Sep19 190531 1457.5 1475.0 1454.0 1464.6 +7.7 5,405 24,528 +2,171
Dec19 190531 1468.5 1485.5 1465.5 1475.6 +7.7 2,161 25,155 -21
Mar20 190531 1478.5 1494.0 1477.5 1486.6 +7.7 480 5,284 +103
May20 190531 1499.5 1502.5 1493.0 1493.2 +7.3 14 1,746 -7
Jul20 190531 1500.7 1500.7 1500.7 1500.7 +7.3 111 617 -74
Sep20 190531 1508.1 1508.1 1508.1 1508.1 +7.2 7 20 -3
Total Volume and Open Interest 81,103 213,421 -4,184
Platinum(NYMEX)
Jul19 190531 795.8 796.7 789.6 794.2 +0.1 19,612 72,333 -1,173
Oct19 190531 801.0 801.6 795.0 799.6 +0.1 1,325 9,950 +878
Jan20 190531 807.1 807.1 801.8 804.8 unch 27 698 -35
Apr20 190531 807.0 809.9 807.0 809.9 unch 1 69 -9
Total Volume and Open Interest 20,965 83,059 -339
Palladium(NYMEX)
Jun19 190531 1366.60 1367.60 1324.00 1333.90 -35.90 2,751 1,334 -1,463
Sep19 190531 1366.90 1370.10 1314.60 1331.50 -34.20 4,224 17,096 +1,289
Dec19 190531 1362.60 1364.20 1326.20 1328.20 -34.20 26 1,517 +18
Total Volume and Open Interest 7,001 19,949 -156
Copper(CMX)
Jul19 190531 264.85 265.60 262.95 264.00 -1.40 60,700 144,486 +1,366
Sep19 190531 264.50 265.90 263.05 264.10 -1.65 9,296 60,969 +2,275
Dec19 190531 264.80 266.55 263.45 264.40 -1.95 2,252 34,864 +426
Mar20 190531 264.75 266.15 263.85 264.80 -2.20 278 18,778 +76
May20 190531 266.55 266.55 264.65 265.50 -2.35 76 1,137 +22
Total Volume and Open Interest 73,550 276,000 +3,806
E-mini DJIA Index(CBOT)
Jun19 190531 25178 25191 24789 24820 -370 300,809 77,574 -728
Sep19 190531 25186 25186 24798 24823 -371 973 935 -20
Dec19 190531 25188 25188 24803 24824 -370 26 128 -2
Mar20 190531 24859 24859 24859 24859 -375 0 1 +0
Total Volume and Open Interest 301,808 78,638 -750
S & P 500(CME)
Jun19 190531 2786.40 2786.40 2750.00 2752.60 -37.80 2,224 42,775 +266
Sep19 190531 2762.50 2762.50 2756.10 2756.10 -38.30 0 176 +0
Dec19 190531 2757.60 2757.60 2757.60 2757.60 -39.40 0 5 +0
Mar20 190531 2759.20 2759.20 2759.20 2759.20 -41.10      
Total Volume and Open Interest 2,224 42,956 +266
S & P 500 E-Mini(CME)
Jun19 190531 2788.75 2791.00 2750.00 2752.50 -38.00 2,087,458 2,577,428 +3,349
Sep19 190531 2793.75 2794.75 2753.75 2756.00 -38.50 17,504 112,217 +7,191
Dec19 190531 2796.25 2796.25 2755.50 2757.50 -39.50 400 12,954 +43
Mar20 190531 2780.00 2782.50 2759.25 2759.25 -41.00 9 3,815 +1
Total Volume and Open Interest 2,105,371 2,706,425 +10,584
NASDAQ 100 E-Mini(CME)
Jun19 190531 7251.75 7256.00 7129.25 7133.50 -121.75 568,052 220,981 -916
Sep19 190531 7268.00 7268.00 7155.00 7159.25 -122.00 1,904 2,383 +641
Dec19 190531 7301.00 7301.25 7182.00 7182.00 -121.50 34 57 +0
Total Volume and Open Interest 569,993 223,437 -276
S&P Midcap 400(CME) e-Mini
Jun19 190531 1828.50 1828.90 1801.30 1810.20 -17.80 15,509 65,452 +1,050
Sep19 190531 1831.80 1832.30 1806.00 1814.90 -17.20 38 131 +18
Dec19 190531 1818.30 1818.30 1818.30 1818.30 -17.40      
Total Volume and Open Interest 15,547 65,583 +1,068
Volatility Index(CBOE)
May19 190522 15.00 15.25 14.60 15.01 -0.02 95,822 40,137 -8,940
Jun19 190531 17.41 18.75 17.38 18.18 +0.75 109,075 192,582 -4,771
Jul19 190531 17.80 18.70 17.76 18.38 +0.55 66,272 79,974 +7,774
Aug19 190531 17.78 18.45 17.76 18.33 +0.55 20,300 25,399 +688
Total Volume and Open Interest 216,834 368,304 +2,021
S & P 600(CME)
Jun19 190531 888.90 888.90 888.90 888.90 -12.20      
Sep19 190531 889.40 889.40 889.40 889.40 -12.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190531 1484.60 1486.40 1459.40 1466.50 -19.90 151,048 424,779 +571
Sep19 190531 1490.10 1490.10 1463.70 1469.80 -20.30 416 889 +203
Dec19 190531 1472.90 1472.90 1472.90 1472.90 -20.30 1 2 -1
Total Volume and Open Interest 151,465 425,670 +773
Nikkei 225(CME)
Jun19 190531 20950 20965 20380 20425 -530 11,413 24,880 -41
Sep19 190531 20920 20930 20360 20395 -535 141 1,745 +26
Total Volume and Open Interest 11,554 26,625 -15
Nikkei 225(SGX)
Jun19 190531 20945 20990 20530 20560 -355 97,799 163,503 +2,073
Sep19 190531 20885 20900 20515 20515 -335 120 666 +17
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 190531 20940 20955 20380 20425 -520 48,541 66,412 +2,390
Sep19 190531 20760 20890 20320 20365 -515 119 1,626 +6
Dec19 190531 20140 20140 20140 20140 -525      
Total Volume and Open Interest 48,660 68,038 +2,396
Nikkei 225(CME) e-Mini Yen
Jun19 190531 20430 20430 20420 20430 -520 0 5 +0
Sep19 190531 20370 20370 20370 20370 -510      
Dec19 190531 20140 20140 20140 20140 -530      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190531 5183.0 5191.5 5138.0 5185.0 -41.0 101,633 431,593 +1,916
Jul19 190531 5151.0 5176.5 5140.5 5176.5 -42.0 38 193 +24
Aug19 190531 5175.0 5175.0 5175.0 5175.0 -41.0      
Sep19 190531 5172.5 5172.5 5172.5 5172.5 -41.0 0 30 +0
Total Volume and Open Interest 101,671 495,326 +1,940
Hang Seng Index(HKFE)
May19 190530 27221 27319 27042 27099 -129 227,751 64,828 -31,832
Jun19 190531 26929 27033 26703 26717 -210 107,717 107,464 +27,290
Jul19 190531 26818 26943 26648 26666        
DAX(EUREX)
Jun19 190531 11851.5 11851.5 11658.0 11726.0 -175.0 140,273 122,680 -13,671
Sep19 190531 11800.5 11801.0 11649.5 11710.0 -175.0 605 1,704 -71
Dec19 190531 11745.5 11745.5 11662.5 11695.0 -174.5 19 38 +2
Total Volume and Open Interest 140,897 124,422 -13,740
Mini-DAX(EUREX)
Jun19 190531 11860.0 11860.0 11658.0 11726.0 -175.0 55,439 20,100 -1,329
Sep19 190531 11789.0 11805.0 11649.0 11710.0 -175.0 158 354 -43
Dec19 190531 11796.0 11796.0 11634.0 11695.0 -174.5 22 167 -4
Total Volume and Open Interest 55,619 20,621 -1,376
DJ EuroSTOXX 50(EUREX)
Jun19 190531 3295 3295 3251 3275 -38 1,154,036 4,227,951 -110,824
Sep19 190531 3281 3281 3240 3262 -39 36,678 151,143 +146
Dec19 190531 3247 3248 3228 3246 -39 13,004 216,565 +1
Total Volume and Open Interest 1,203,718 4,609,725 -110,677
Swiss Market Index(EUREX)
Jun19 190531 9524 9538 9456 9516 -34 39,051 189,351 +1,040
Sep19 190531 9485 9489 9428 9482 -34 27 864 +73
Dec19 190531 9466 9466 9461 9461 -34 4 28 -1
Total Volume and Open Interest 39,082 190,243 +1,112
FT-SE 100(EURONEXT)
Jun19 190531 7181.00 7190.50 7121.00 7151.00 -62.00 106,594 712,815 +1,717
Sep19 190531 7073.00 7079.00 7055.50 7078.00 -62.00 19 4,442 +16
Dec19 190531 7041.00 7041.00 7041.00 7041.00 -61.00 1 1,006 +1
Total Volume and Open Interest 106,614 718,263 +1,734
SPI 200(SFE)
Jun19 190531 6399.0 6415.0 6363.0 6402.0 +9.0 46,733 399,713 -338
Sep19 190531 6326.0 6329.0 6312.0 6329.0 +9.0 11 2,949 +7
Dec19 190531 6316.0 6316.0 6316.0 6316.0 +10.0 10 2,227 +0
Total Volume and Open Interest 46,754 404,890 -331
FTSE MIB(ISE)
Jun19 190531 19720.00 19820.00 19525.00 19796.00 -141.00 27,335 122,458 -2,655
Sep19 190531 19655.00 19656.00 19395.00 19656.00 -141.00 428 2,186 +201
Dec19 190531 19270.00 19526.00 19270.00 19526.00 -141.00 4 100 +0
Total Volume and Open Interest 27,767 124,745 -2,454
KOSPI 200(KFE)
Jun19 190531 263.45 263.50 262.90 263.50 -0.80 319,081 336,869 +4,340
Sep19 190531 263.15 263.80 263.15 263.80 -0.70 1,687 21,860 +605
Dec19 190531 262.30 264.70 262.30 264.70 +0.80 12 38,522 +1,782
Total Volume and Open Interest 320,782 426,361 +6,728
GSCI(CME)
Jun19 190531 415.45 416.15 405.80 407.50 -13.60 78 13,314 -61
Jul19 190531 408.15 408.15 406.50 408.15 -13.65 60 60 +60
Aug19 190531 405.70 405.70 405.70 405.70 -13.65      
Total Volume and Open Interest 138 13,374 -1
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