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 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190517 840.75 841.75 820.50 821.75 -18.00 182,209 407,306 -6,950
Aug19 190517 847.00 848.50 827.50 828.25 -18.25 30,093 52,895 -75
Sep19 190517 853.50 854.00 833.75 834.75 -17.75 11,980 20,358 -969
Nov19 190517 865.25 866.50 846.00 847.25 -17.50 56,645 171,297 +1,434
Jan20 190517 877.75 879.00 858.25 859.50 -17.75 8,132 30,675 -591
Mar20 190517 886.25 887.25 866.50 868.00 -17.75 6,191 36,680 +960
May20 190517 896.50 896.50 877.00 878.25 -17.75 3,899 11,529 +491
Jul20 190517 907.75 908.50 889.25 890.00 -17.50 4,300 13,675 +114
Aug20 190517 893.50 908.75 893.50 893.50 -16.75 44 333 +2
Sep20 190517 892.25 910.75 892.25 892.25 -17.00 5 172 +4
Nov20 190517 913.75 913.75 896.25 896.50 -17.50 1,044 6,089 -44
Jan21 190517 905.25 924.25 905.25 905.25 -17.25 36 70 +7
Mar21 190517 912.50 927.00 912.50 912.50 -17.00 12 35 -1
May21 190517 920.75 937.00 920.75 920.75 -16.50 9 20 +1
Total Volume and Open Interest 304,621 751,311 -5,621
Soybean Meal(CBOT)
Jul19 190517 301.90 302.70 293.70 294.30 -7.60 72,239 227,725 -1,776
Aug19 190517 303.30 304.10 295.40 296.00 -7.40 11,307 39,216 +105
Sep19 190517 304.80 305.60 297.30 297.90 -7.20 7,066 35,311 +340
Oct19 190517 306.50 306.80 298.80 299.40 -7.00 3,254 27,724 -106
Dec19 190517 309.10 309.80 301.60 302.20 -7.00 21,092 82,763 +580
Jan20 190517 310.10 311.00 303.30 303.70 -6.90 4,694 25,752 +803
Mar20 190517 310.90 311.60 304.20 304.70 -6.60 2,456 25,556 +290
May20 190517 312.80 312.80 305.90 306.30 -6.20 1,399 13,040 -246
Jul20 190517 315.00 315.20 308.40 308.80 -6.10 1,166 6,540 -349
Aug20 190517 311.90 311.90 309.20 309.20 -5.80 93 4,079 -14
Total Volume and Open Interest 125,099 497,771 -314
Soybean Oil(CBOT)
Jul19 190517 27.80 27.80 27.11 27.22 -0.50 65,235 246,842 -5,244
Aug19 190517 27.90 27.90 27.24 27.35 -0.49 8,587 38,466 +673
Sep19 190517 27.96 28.02 27.39 27.48 -0.48 6,254 31,990 +1,571
Oct19 190517 28.15 28.15 27.51 27.62 -0.47 3,242 20,119 +735
Dec19 190517 28.44 28.45 27.82 27.93 -0.46 18,028 141,266 +2,154
Jan20 190517 28.64 28.65 28.04 28.13 -0.47 2,363 20,879 +57
Mar20 190517 28.87 28.89 28.32 28.42 -0.44 2,293 23,393 -264
May20 190517 29.20 29.20 28.67 28.76 -0.42 1,103 9,943 +126
Jul20 190517 29.57 29.57 29.04 29.13 -0.40 1,570 6,591 +260
Aug20 190517 29.48 29.53 29.24 29.29 -0.41 0 1,049 +0
Total Volume and Open Interest 108,821 547,147 -19
Canola(WCE)
May19 190514 438.8 438.8 438.8 438.8 +4.3 0 218 +0
Jul19 190517 447.0 448.8 441.1 443.2 -3.8 13,239 108,207 +1,649
Nov19 190517 457.8 460.1 453.1 455.2 -3.8 5,891 66,124 +662
Jan20 190517 463.1 465.2 458.9 460.8 -3.9 1,393 7,530 +70
Mar20 190517 468.5 470.6 464.4 466.2 -3.8 393 2,125 -23
Total Volume and Open Interest 21,128 185,803 +2,401
Corn(CBOT)
Jul19 190517 380.00 384.75 380.00 383.25 +4.25 336,989 810,753 -9,794
Sep19 190517 388.00 392.00 388.00 390.50 +3.50 83,123 255,451 -3,033
Dec19 190517 397.50 400.00 397.25 398.25 +1.75 149,745 350,681 +12,057
Mar20 190517 407.25 410.00 407.25 407.75 +1.25 29,328 100,998 +100
May20 190517 413.25 415.25 412.50 413.25 +1.00 8,694 16,948 +525
Jul20 190517 418.00 420.00 417.50 418.25 +0.50 17,288 52,021 +2,539
Sep20 190517 406.50 407.50 405.50 406.00 -0.50 3,675 10,494 +1,414
Dec20 190517 408.50 410.00 407.00 407.75 -1.00 18,011 39,512 +427
Mar21 190517 416.75 416.75 415.75 416.25 -0.50 250 1,153 +50
May21 190517 423.00 423.75 421.75 421.75 -1.25 42 263 +37
Total Volume and Open Interest 647,500 1,640,881 +4,471
Wheat(CBOT)
Jul19 190517 469.00 473.25 462.50 465.00 -2.00 85,023 274,399 -9,245
Sep19 190517 475.50 479.25 469.00 471.25 -2.25 35,492 90,331 -3,982
Dec19 190517 488.00 491.25 482.00 484.25 -2.00 18,982 80,028 +536
Mar20 190517 500.50 502.75 495.25 496.75 -2.00 5,001 23,725 +671
May20 190517 507.75 509.00 502.25 503.75 -2.00 1,115 5,937 +104
Jul20 190517 508.00 508.00 502.00 503.50 -2.50 1,055 7,332 +65
Total Volume and Open Interest 147,098 485,301 -11,572
Wheat(KCBT)
Jul19 190517 419.75 425.50 415.50 420.25 +3.50 36,448 195,437 -3,167
Sep19 190517 431.00 436.25 426.25 431.00 +3.25 18,280 62,927 +1,665
Dec19 190517 451.25 457.00 447.00 452.00 +3.25 11,048 51,529 +968
Mar20 190517 472.00 477.00 467.50 472.25 +2.25 4,468 16,110 -287
May20 190517 488.25 490.50 481.75 486.25 +1.50 1,068 4,349 -168
Jul20 190517 495.50 499.50 491.25 495.25 unch 397 6,492 +95
Sep20 190517 513.25 515.25 508.25 510.75 -1.50 46 1,714 -3
Total Volume and Open Interest 71,775 339,346 -895
Wheat(MGE)
Jul19 190517 526.75 543.75 525.75 527.75 +1.00 4,196 33,581 -566
Sep19 190517 537.25 553.00 534.75 536.75 +1.00 2,113 14,837 +144
Dec19 190517 547.50 563.25 546.75 548.75 +1.50 1,036 8,112 +404
Mar20 190517 564.00 570.00 560.50 562.00 +1.50 125 4,046 -3
May20 190517 579.75 580.25 570.00 570.00 +0.25 31 2,083 +3
Jul20 190517 585.50 586.00 577.75 577.75 +0.75 33 295 -3
Total Volume and Open Interest 7,585 63,609 -20
Oats(CBOT)
Jul19 190517 297.00 298.00 293.25 294.00 -0.25 280 4,600 -26
Sep19 190517 279.00 280.25 278.25 280.25 +1.00 14 234 +10
Dec19 190517 268.00 271.75 266.75 271.75 +0.75 120 1,221 +97
Mar20 190517 271.25 271.25 264.75 271.25 +0.75 2 65 +2
Total Volume and Open Interest 416 6,120 +83
Rough Rice(CBOT)
May19 190514 10.78 10.81 10.78 10.81 +0.09 2 2 -176
Jul19 190517 10.91 11.09 10.89 11.07 +0.16 469 6,469 -108
Sep19 190517 11.02 11.18 11.01 11.18 +0.15 10 244 -3
Nov19 190517 11.11 11.26 11.11 11.26 +0.15 5 109 +2
Total Volume and Open Interest 484 6,829 -109
Live Cattle(CME)
Jun19 190517 111.000 112.500 110.635 111.285 +0.805 24,506 83,349 -6,724
Aug19 190517 108.250 109.785 108.180 108.930 +0.980 22,386 139,867 +5,006
Oct19 190517 108.180 109.785 108.180 108.900 +1.000 10,053 86,405 +894
Dec19 190517 112.480 114.080 112.480 113.550 +1.370 5,881 42,680 +780
Feb20 190517 116.400 118.330 116.400 117.950 +1.800 2,491 17,384 +369
Apr20 190517 118.285 119.900 118.285 119.500 +1.500 898 6,191 +115
Total Volume and Open Interest 66,719 380,506 +636
Feeder Cattle(CME)
May19 190517 134.200 135.000 133.950 134.535 +0.300 1,269 2,805 -222
Aug19 190517 143.700 146.050 143.435 145.500 +2.170 5,766 27,846 +525
Sep19 190517 144.400 147.350 144.400 146.700 +2.465 2,289 6,759 +103
Oct19 190517 145.050 148.150 145.050 147.330 +2.480 1,716 6,740 +56
Nov19 190517 145.735 148.900 145.735 147.800 +2.400 540 3,003 +48
Jan20 190517 143.300 146.150 143.300 145.580 +2.630 317 2,896 +84
Mar20 190517 143.130 144.400 142.950 143.685 +2.055 46 618 +4
Total Volume and Open Interest 11,943 50,729 +598
Lean Hogs(CME)
Jun19 190517 91.750 92.800 89.650 92.385 +0.155 20,756 38,318 -3,133
Jul19 190517 91.885 93.035 90.180 93.000 +0.600 15,768 70,626 +2,896
Aug19 190517 92.900 94.050 91.650 93.950 +0.650 9,966 47,009 +878
Oct19 190517 84.830 85.600 84.230 85.480 +0.195 5,665 54,318 +617
Dec19 190517 81.550 82.000 80.850 81.930 -0.070 4,091 49,840 +722
Feb20 190517 84.285 84.750 83.680 84.535 -0.215 1,376 24,066 +347
Apr20 190517 85.285 85.635 84.785 85.480 -0.305 421 14,456 +81
May20 190517 88.035 88.035 88.000 88.000 -0.300 12 500 +5
Total Volume and Open Interest 58,638 307,725 +2,551
Class III Milk(CME)
May19 190517 16.28 16.34 16.27 16.30 +0.02 97 3,428 -6
Jun19 190517 16.21 16.49 16.14 16.45 +0.22 200 4,505 +31
Jul19 190517 16.42 16.77 16.37 16.72 +0.29 217 3,073 +11
Aug19 190517 16.80 17.10 16.75 17.08 +0.30 173 1,975 +22
Sep19 190517 16.94 17.25 16.90 17.25 +0.31 59 2,295 -27
Oct19 190517 16.88 17.20 16.87 17.17 +0.25 19 1,751 +2
Nov19 190517 16.79 17.05 16.73 17.01 +0.22 1 1,682 +0
Dec19 190517 16.55 16.75 16.43 16.68 +0.14 12 1,499 -7
Jan20 190517 16.30 16.41 16.30 16.38 +0.12 11 419 +10
Feb20 190517 16.25 16.29 16.25 16.29 +0.08 7 328 +1
Mar20 190517 16.25 16.25 16.25 16.25 +0.05 8 359 +1
Apr20 190517 16.29 16.35 16.29 16.29 +0.04 3 225 +3
May20 190517 16.43 16.43 16.43 16.43 +0.09 3 257 +1
Total Volume and Open Interest 814 22,324 +46
Cocoa(ICE)
May19 190515 2338 2338 2338 2338 +28      
Jul19 190517 2375 2378 2342 2353 -19 29,833 90,358 -2,623
Sep19 190517 2365 2370 2340 2354 -10 19,482 49,073 +416
Dec19 190517 2370 2370 2344 2354 -11 11,178 48,505 +730
Mar20 190517 2363 2367 2342 2352 -11 3,784 30,947 +242
May20 190517 2355 2368 2351 2358 -11 1,610 12,870 +219
Jul20 190517 2372 2378 2358 2366 -11 692 4,324 +125
Total Volume and Open Interest 67,542 245,265 -187
Coffee "C"(ICE)
May19 190517 88.05 88.05 87.35 87.35 -2.65 424 470 +0
Jul19 190517 91.15 91.60 88.45 89.00 -2.65 15,796 159,886 -66
Sep19 190517 93.55 93.80 90.80 91.35 -2.55 6,540 66,062 -58
Dec19 190517 97.15 97.30 94.40 94.85 -2.55 3,637 54,270 +592
Mar20 190517 100.45 100.75 97.95 98.35 -2.50 1,058 24,567 +117
May20 190517 102.55 103.05 100.30 100.70 -2.45 407 17,041 -7
Total Volume and Open Interest 28,685 342,523 +523
Orange Juice(ICE)
Jul19 190517 102.55 102.75 96.40 96.75 -5.75 2,088 15,953 -558
Sep19 190517 105.60 105.60 100.30 100.75 -5.45 131 2,110 +28
Nov19 190517 108.35 108.35 104.20 104.35 -4.95 31 1,486 -6
Jan20 190517 111.55 111.55 108.00 108.10 -4.70 7 514 +1
Mar20 190517 115.00 115.00 111.05 111.15 -4.85 12 321 -2
May20 190517 113.45 113.55 113.45 113.55 -5.30 6 334 -3
Total Volume and Open Interest 2,279 20,995 -540
Sugar #11(ICE)
Jul19 190517 11.75 11.76 11.43 11.55 -0.23 58,860 439,008 -9,806
Oct19 190517 12.12 12.12 11.83 11.93 -0.21 29,569 259,590 -3,152
Mar20 190517 13.11 13.13 12.85 12.93 -0.22 10,347 170,422 +47
May20 190517 13.25 13.25 13.02 13.08 -0.21 2,573 39,851 +144
Jul20 190517 13.34 13.36 13.17 13.22 -0.21 648 32,381 +116
Oct20 190517 13.53 13.53 13.39 13.44 -0.19 213 30,937 -44
Mar21 190517 14.05 14.05 13.90 13.96 -0.18 91 15,682 +5
May21 190517 14.06 14.06 13.95 13.99 -0.17 2 2,101 +0
Total Volume and Open Interest 102,305 993,454 -12,690
London Cocoa(LCE)
Jul19 190517 1744 1747 1723 1729 -14 14,131 77,449 -1,212
Sep19 190517 1733 1739 1720 1725 -8 12,806 40,311 -166
Dec19 190517 1732 1738 1723 1727 -5 10,174 63,236 +325
Mar20 190517 1728 1734 1720 1724 -4 4,911 45,709 +84
May20 190517 1726 1731 1718 1722 -4 2,007 19,335 -27
Jul20 190517 1729 1735 1721 1725 -4 780 13,445 +383
Sep20 190517 1737 1740 1729 1730 -4 377 10,295 +7
Total Volume and Open Interest 45,495 276,264 -2,178
London Sugar(LCE)
Aug19 190517 325.10 325.10 318.40 321.50 -4.10 4,340 52,263 -1,904
Oct19 190517 329.20 329.40 323.30 325.90 -4.00 2,070 23,514 +291
Dec19 190517 338.20 338.80 333.50 336.20 -3.20 805 13,501 +110
Mar20 190517 347.40 347.70 343.30 345.70 -3.30 306 8,320 +111
May20 190517 355.00 355.00 352.50 354.30 -3.30 154 2,065 +134
Total Volume and Open Interest 7,760 101,704 -1,200
Cotton(ICE)
Jul19 190517 66.66 66.80 65.83 65.99 -0.81 18,427 101,973 +745
Oct19 190517 66.94 66.94 65.69 66.39 -1.31 36 68 +24
Dec19 190517 67.27 67.27 66.31 66.38 -0.71 11,391 89,904 +111
Mar20 190517 68.14 68.29 67.32 67.38 -0.77 1,668 13,127 +162
May20 190517 68.99 68.99 68.23 68.27 -0.69 284 1,150 -5
Jul20 190517 69.56 69.64 68.85 68.89 -0.66 188 2,845 +38
Total Volume and Open Interest 32,237 215,831 +1,129
Lumber(CME)
Jul19 190517 328.7 328.7 321.1 324.0 -4.1 503 2,731 -11
Sep19 190517 330.0 330.0 324.4 326.8 -5.0 96 915 +23
Nov19 190517 329.6 334.0 329.6 329.6 -4.4 20 47 +9
Jan20 190517 332.1 332.1 332.1 332.1 -4.4 0 3 +0
Total Volume and Open Interest 619 3,696 -24
Crude Oil(NYM)
Jun19 190517 63.12 63.64 62.52 62.76 -0.11 723,001 166,034 -37,871
Jul19 190517 63.30 63.82 62.70 62.92 -0.14 235,837 398,883 +36,778
Aug19 190517 63.38 63.89 62.78 62.99 -0.18 76,066 175,581 +2,335
Sep19 190517 63.40 63.86 62.78 62.98 -0.21 64,411 194,151 +1,247
Oct19 190517 63.39 63.67 62.67 62.86 -0.24 33,659 123,512 -20
Nov19 190517 63.12 63.45 62.50 62.66 -0.28 23,462 100,109 -1,656
Dec19 190517 62.86 63.23 62.19 62.39 -0.33 66,867 241,036 +3,437
Jan20 190517 62.52 62.81 61.96 62.07 -0.36 21,426 60,160 -3,695
Feb20 190517 62.01 62.40 61.60 61.72 -0.38 11,841 44,763 +2,332
Mar20 190517 61.99 62.09 61.25 61.34 -0.37 9,078 46,072 +578
Apr20 190517 61.27 61.49 60.75 60.94 -0.37 5,125 33,068 +2,124
May20 190517 61.07 61.07 60.38 60.54 -0.36 3,557 32,264 +1,118
Jun20 190517 60.61 60.85 60.00 60.16 -0.35 18,434 107,742 +216
Jul20 190517 59.69 59.75 59.69 59.75 -0.35 1,900 29,934 -608
Aug20 190517 59.37 59.37 58.32 59.37 -0.35 1,160 17,314 -116
Sep20 190517 59.01 59.77 59.01 59.01 -0.34 2,432 32,340 +45
Total Volume and Open Interest 1,323,312 2,161,397 +7,740
e-miNY Crude Oil(NYM)
Jun19 190517 63.100 63.625 62.525 62.750 -0.125 18,560 2,281 +783
Jul19 190517 63.325 63.825 62.700 62.925 -0.125 1,142 614 +101
Aug19 190517 63.425 63.800 62.850 63.000 -0.175 216 184 -145
Sep19 190517 63.400 63.400 62.900 62.975 -0.225 190 336 -62
Oct19 190517 62.850 63.525 62.850 62.850 -0.250 119 295 +17
Nov19 190517 63.225 63.225 62.650 62.650 -0.300 101 152 +98
Dec19 190517 63.050 63.100 62.400 62.400 -0.325 6 168 -2
Jan20 190517 62.075 63.000 62.075 62.075 -0.350 1 69 +1
Feb20 190517 61.725 61.725 61.600 61.725 -0.375 1 14 +1
Mar20 190517 61.350 61.350 59.950 61.350 -0.350 1 46 +1
Total Volume and Open Interest 20,337 4,227 +793
NY Harbor ULSD(NYM)
Jun19 190517 212.73 213.38 208.70 209.55 -2.77 64,950 71,331 -8,170
Jul19 190517 212.74 213.30 208.86 209.63 -2.73 36,607 94,366 +3,652
Aug19 190517 212.90 213.47 209.23 209.93 -2.64 23,426 41,059 +552
Sep19 190517 213.46 213.77 209.84 210.48 -2.57 17,645 30,249 -675
Oct19 190517 214.22 214.33 210.39 210.95 -2.56 10,258 30,883 +778
Nov19 190517 214.20 214.32 210.81 211.24 -2.50 5,420 18,155 -96
Dec19 190517 213.99 214.00 210.70 211.33 -2.42 15,098 40,288 +525
Jan20 190517 213.72 213.76 210.90 211.25 -2.38 2,433 16,136 +561
Feb20 190517 212.35 212.35 210.12 210.46 -2.34 635 10,159 +56
Mar20 190517 209.81 210.87 209.06 209.06 -2.27 647 6,859 -190
Apr20 190517 208.07 208.14 207.18 207.18 -2.19 269 3,692 -42
May20 190517 207.47 207.47 205.95 205.95 -2.08 171 2,407 -23
Jun20 190517 206.80 206.80 204.66 205.08 -1.99 2,030 17,546 +401
Jul20 190517 204.64 204.64 202.49 204.64 -1.91 13 1,114 +2
Total Volume and Open Interest 180,988 402,059 -3,012
RBOB Gasoline(NYM)
Jun19 190517 206.75 208.54 203.52 204.73 -1.45 71,275 94,006 -4,030
Jul19 190517 203.43 205.11 200.55 201.82 -0.98 61,133 116,077 -166
Aug19 190517 199.55 200.99 196.91 198.08 -0.91 31,822 56,745 -89
Sep19 190517 196.17 196.96 193.27 194.29 -0.96 20,591 46,461 -85
Oct19 190517 180.75 181.73 178.27 179.00 -1.20 11,286 34,469 +849
Nov19 190517 176.49 177.80 174.44 175.06 -1.31 6,388 17,921 +722
Dec19 190517 173.21 174.87 171.56 172.14 -1.37 9,823 25,691 +1,213
Jan20 190517 173.52 173.52 170.53 170.98 -1.30 2,950 13,127 +519
Feb20 190517 172.96 172.96 170.91 171.16 -1.29 1,210 4,934 +271
Mar20 190517 174.25 174.25 172.08 172.40 -1.30 720 4,125 +156
Total Volume and Open Interest 218,051 423,039 -317
e-miNY RBOB Gasoline(NYM)
Jun19 190517 206.20 206.20 204.70 204.70 -1.48 0 1 +0
Jul19 190517 201.80 201.82 201.80 201.80 -1.00      
Aug19 190517 198.10 198.10 198.08 198.10 -0.89      
Sep19 190517 194.30 194.30 194.29 194.30 -0.95      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun19 190517 2.636 2.660 2.616 2.631 -0.008 123,118 164,778 -4,718
Jul19 190517 2.671 2.694 2.652 2.664 -0.010 79,360 287,028 -1,927
Aug19 190517 2.687 2.708 2.669 2.680 -0.009 22,672 82,374 +4,516
Sep19 190517 2.682 2.702 2.664 2.675 -0.009 20,156 166,821 +2,410
Oct19 190517 2.713 2.732 2.694 2.706 -0.008 22,401 120,286 +2,587
Nov19 190517 2.785 2.804 2.767 2.781 -0.005 13,940 78,652 +91
Dec19 190517 2.951 2.970 2.936 2.950 -0.003 9,807 98,761 +2,433
Jan20 190517 3.041 3.058 3.026 3.040 -0.004 11,050 64,707 +225
Feb20 190517 3.012 3.018 2.986 2.998 -0.005 2,793 22,491 +45
Mar20 190517 2.882 2.893 2.867 2.876 -0.005 5,184 34,625 -452
Apr20 190517 2.625 2.630 2.611 2.619 -0.003 2,652 42,819 -180
May20 190517 2.592 2.593 2.575 2.583 -0.002 1,168 26,804 -152
Jun20 190517 2.611 2.616 2.610 2.615 -0.001 436 14,236 +24
Jul20 190517 2.645 2.649 2.640 2.649 -0.001 351 15,463 +7
Aug20 190517 2.655 2.658 2.654 2.658 -0.002 282 10,842 +45
Sep20 190517 2.650 2.650 2.639 2.644 -0.002 250 10,466 +48
Total Volume and Open Interest 317,962 1,319,652 +5,373
Brent Crude Oil(ICE)
Jul19 190517 72.82 73.23 71.79 72.21 -0.41 272,443 371,692 -6,868
Aug19 190517 71.92 72.28 70.88 71.26 -0.44 164,124 285,300 +17,639
Sep19 190517 71.07 71.44 70.10 70.44 -0.45 98,475 265,793 +12,772
Oct19 190517 70.43 70.78 69.49 69.81 -0.44 52,863 134,060 -4,693
Nov19 190517 69.93 70.27 69.02 69.33 -0.42 43,069 155,625 +800
Dec19 190517 69.48 69.81 68.62 68.91 -0.40 91,013 286,235 +3,420
Jan20 190517 69.14 69.38 68.24 68.52 -0.37 10,211 67,672 +1,681
Feb20 190517 68.75 68.98 67.87 68.14 -0.36 7,984 50,931 -346
Mar20 190517 68.45 68.61 67.53 67.79 -0.36 8,865 46,327 +172
Apr20 190517 67.46 67.46 67.46 67.46 -0.36 2,716 30,588 +954
May20 190517 67.12 67.12 67.12 67.12 -0.36 3,085 29,298 +807
Jun20 190517 67.45 67.52 66.53 66.76 -0.36 17,717 113,162 -673
Jul20 190517 66.45 66.45 66.45 66.45 -0.36 932 21,279 -57
Aug20 190517 66.12 66.12 66.12 66.12 -0.35 1,021 20,653 +182
Total Volume and Open Interest 811,995 2,287,879 +28,605
Gas Oil(ICE)
Jun19 190517 665.25 665.25 649.75 657.00 -8.25 106,497 152,064 -4,192
Jul19 190517 658.25 659.25 645.00 652.00 -7.50 91,708 163,584 +9,303
Aug19 190517 656.50 657.00 644.50 650.75 -6.75 46,495 86,408 +118
Sep19 190517 656.50 657.25 645.25 651.50 -6.50 30,876 89,777 +3,548
Oct19 190517 657.75 658.25 647.00 652.75 -6.50 21,499 72,504 -639
Nov19 190517 654.25 654.75 644.50 650.50 -5.75 13,054 39,912 +1,328
Dec19 190517 649.75 651.75 641.25 647.00 -5.75 37,038 116,343 +2,413
Jan20 190517 646.75 648.75 639.00 644.75 -5.50 4,976 33,476 +573
Feb20 190517 645.00 645.00 636.75 642.50 -5.25 1,480 26,075 +191
Mar20 190517 642.50 643.75 634.25 640.00 -5.25 2,371 25,972 +458
Total Volume and Open Interest 366,624 976,853 +13,620
Ethanol(CBOT)
Jun19 190517 1.359 1.373 1.348 1.364 +0.022 212 1,109 -23
Jul19 190517 1.362 1.381 1.359 1.373 +0.021 158 560 +6
Aug19 190517 1.385 1.385 1.351 1.385 +0.021 16 49 -4
Sep19 190517 1.386 1.386 1.386 1.386 +0.021 0 18 +0
Oct19 190517 1.384 1.384 1.384 1.384 +0.021 0 7 +0
Nov19 190517 1.384 1.384 1.384 1.384 +0.021      
Dec19 190517 1.410 1.410 1.410 1.410 +0.021 0 20 +0
Jan20 190517 1.410 1.410 1.410 1.410 +0.021      
Total Volume and Open Interest 386 1,763 -21
WTI Crude Oil(ICE)
Jun19 190517 63.13 63.61 62.53 62.76 -0.11 74,044 59,036 -5,513
Jul19 190517 63.39 63.82 62.71 62.92 -0.14 81,182 85,877 +5,121
Aug19 190517 63.38 63.89 62.78 62.99 -0.18 46,278 57,729 +1,589
Sep19 190517 63.36 63.86 62.80 62.98 -0.21 35,539 60,224 +1,299
Oct19 190517 63.46 63.72 62.68 62.86 -0.24 17,591 33,369 +389
Nov19 190517 63.01 63.50 62.59 62.66 -0.28 7,385 22,392 +986
Dec19 190517 62.97 63.22 62.31 62.39 -0.33 20,562 104,130 +366
Jan20 190517 62.56 62.59 62.07 62.07 -0.36 3,167 9,294 +15
Feb20 190517 62.05 62.05 61.72 61.72 -0.38 879 9,293 +29
Mar20 190517 61.34 61.34 61.34 61.34 -0.37 1,121 13,376 +290
Apr20 190517 60.94 60.94 60.94 60.94 -0.37 793 5,769 +562
May20 190517 60.54 60.54 60.54 60.54 -0.36 486 3,979 +107
Jun20 190517 60.50 60.50 60.10 60.16 -0.35 5,903 47,658 +439
Jul20 190517 59.75 59.75 59.75 59.75 -0.35 43 4,650 +22
Aug20 190517 59.37 59.37 59.37 59.37 -0.35 21 4,821 +20
Sep20 190517 59.01 59.01 59.01 59.01 -0.34 12 6,609 -4
Total Volume and Open Interest 303,936 644,719 +7,286
US Dollar Index(ICE)
Jun19 190517 97.665 97.860 97.590 97.825 +0.147 13,642 45,836 -226
Sep19 190517 97.160 97.315 97.135 97.290 +0.147 32 1,462 +13
Dec19 190517 96.590 96.800 96.590 96.800 +0.148 0 504 +0
Total Volume and Open Interest 13,676 47,872 -211
Australian Dollar(CME)
Jun19 190517 68.96 69.02 68.69 68.72 -0.25 96,722 165,993 +3,358
Sep19 190517 69.13 69.17 68.88 68.89 -0.24 124 1,873 -4
Dec19 190517 69.32 69.32 69.06 69.06 -0.24 4 328 +0
Total Volume and Open Interest 97,195 168,859 +3,277
British Pound(CME)
Jun19 190517 128.13 128.16 127.33 127.44 -0.67 97,629 162,129 +7,434
Sep19 190517 128.72 128.72 127.91 128.00 -0.68 444 1,115 -38
Dec19 190517 129.13 129.13 128.53 128.53 -0.66 18 505 -8
Total Volume and Open Interest 100,292 164,694 +7,801
Canadian Dollar(CME)
Jun19 190517 74.36 74.49 74.04 74.44 +0.10 73,005 139,037 -692
Sep19 190517 74.45 74.62 74.21 74.59 +0.10 838 4,801 +56
Dec19 190517 74.47 74.72 74.37 74.72 +0.10 84 2,458 -4
Mar20 190517 74.58 74.87 74.51 74.84 +0.10 42 523 +38
Total Volume and Open Interest 75,881 147,433 -480
Japanese Yen(CME)
Jun19 190517 91.24 91.54 90.95 91.02 -0.22 144,444 175,646 -1,841
Sep19 190517 91.90 92.18 91.65 91.68 -0.22 345 1,150 +130
Dec19 190517 92.70 92.70 92.30 92.32 -0.22 0 324 +0
Total Volume and Open Interest 145,545 178,624 -1,949
Swiss Franc(CME)
Jun19 190517 99.31 99.42 99.07 99.17 -0.10 22,969 91,667 -1,969
Sep19 190517 100.12 100.12 100.00 100.02 -0.10 1 104 +1
Dec19 190517 100.85 101.60 100.85 100.85 -0.10 0 27 +0
Total Volume and Open Interest 22,970 91,814 -1,968
EuroFX(CME)
Jun19 190517 112.04 112.11 111.82 111.87 -0.11 177,617 483,731 -2,484
Sep19 190517 112.85 112.95 112.67 112.71 -0.12 1,780 13,741 +119
Dec19 190517 113.70 113.74 113.50 113.53 -0.12 159 2,629 -36
Total Volume and Open Interest 182,402 502,689 -1,771
Mexican Peso(CME)
Jun19 190517 521.13 521.38 517.75 519.75 -1.25 70,251 272,578 +7,571
Jul19 190517 517.38 517.38 517.38 517.38 -1.13      
Total Volume and Open Interest 70,366 273,099 +7,586
Brazilian Real(CME)
Jun19 190517 247.05 247.05 242.90 243.35 -3.70 3,903 39,160 -622
Jul19 190517 244.80 245.95 242.75 242.85 -3.65 22 3,066 +7
Aug19 190517 242.70 242.70 242.25 242.25 -3.70      
Sep19 190517 241.60 241.60 241.60 241.60 -3.75 0 8 +0
Total Volume and Open Interest 3,925 42,234 -615
30-Year T-Bonds(CBOT)
Jun19 190517 149~190 150~040 149~120 149~220 +0~080 282,998 975,514 +715
Sep19 190517 148~280 149~150 148~250 149~020 +0~080 1,744 29,684 +981
Dec19 190517 148~090 148~090 148~090 148~090 +0~080 0 2 +0
Total Volume and Open Interest 284,742 1,005,200 +1,696
10-Year T-Notes(CBOT)
Jun19 190517 124~165 124~250 124~115 124~155 +0~020 1,905,968 4,075,970 +40,631
Sep19 190517 124~250 125~020 124~210 124~250 +0~025 57,711 157,671 +28,243
Dec19 190517 124~250 124~250 124~250 124~250 +0~025 0 1 +0
Total Volume and Open Interest 1,963,679 4,233,642 +68,874
5-Year T-Notes(CBOT)
Jun19 190517 116~026 116~076 115~310 116~010 +0~004 1,167,281 4,530,859 +18,357
Sep19 190517 116~080 116~130 116~040 116~060 +0~006 103,262 463,887 +64,551
Dec19 190517 116~060 116~060 116~060 116~060 +0~006      
Total Volume and Open Interest 1,270,543 4,994,746 +82,908
2 Year T-Notes(CBOT)
Jun19 190517 106~195 106~214 106~180 106~186 unch 642,129 3,698,829 -46,667
Sep19 190517 106~265 106~290 106~252 106~261 +0~002 118,665 677,348 +66,243
Dec19 190517 106~261 106~261 106~261 106~261 +0~002      
Total Volume and Open Interest 760,794 4,376,177 +19,576
Eurodollars(CME)
Jun19 190517 97.490 97.495 97.482 97.482 -0.003 331,057 1,240,072 +2,481
Sep19 190517 97.610 97.625 97.585 97.595 -0.005 442,881 1,427,862 +14,756
Dec19 190517 97.660 97.690 97.635 97.650 +0.005 557,433 1,613,024 -8,226
Mar20 190517 97.805 97.845 97.775 97.795 +0.010 412,576 1,130,335 -18,124
Jun20 190517 97.905 97.950 97.870 97.890 +0.010 411,744 1,089,055 +9,315
Sep20 190517 97.970 98.015 97.935 97.955 +0.010 326,712 983,887 +2,779
Dec20 190517 97.975 98.020 97.940 97.960 +0.010 348,867 1,137,255 -18,109
Mar21 190517 98.005 98.055 97.975 97.990 +0.010 193,249 725,778 -3,501
Jun21 190517 97.995 98.040 97.965 97.980 +0.010 165,211 642,606 -1,660
Sep21 190517 97.990 98.030 97.960 97.975 +0.010 123,654 515,236 +14,023
Dec21 190517 97.965 98.005 97.940 97.950 +0.010 147,119 553,584 +2,289
Mar22 190517 97.945 97.985 97.920 97.935 +0.010 106,384 423,120 -1,533
Jun22 190517 97.910 97.950 97.890 97.905 +0.015 62,604 273,836 -2,092
Sep22 190517 97.885 97.925 97.865 97.875 +0.015 55,419 212,723 +4,380
Dec22 190517 97.850 97.885 97.830 97.845 +0.015 37,990 183,331 -950
Mar23 190517 97.820 97.860 97.805 97.815 +0.015 31,771 105,338 -143
Jun23 190517 97.785 97.825 97.770 97.780 +0.015 24,884 83,953 +1,314
Sep23 190517 97.750 97.785 97.735 97.745 +0.015 23,925 87,497 -639
Total Volume and Open Interest 3,912,907 12,759,106 -3,170
Ultra T-Bond(CBOT)
Jun19 190517 167~16 168~13 167~07 167~25 +0~14 151,379 1,163,149 -4,402
Sep19 190517 168~08 169~02 168~03 168~15 +0~15 4,779 90,326 +1,395
Dec19 190517 168~27 168~27 168~27 168~27 +0~15      
Total Volume and Open Interest 156,158 1,253,475 -3,007
Ultra 10-Yr T-Note(CBOT)
Jun19 190517 133~005 133~115 132~275 133~010 +0~045 227,420 754,393 -5,534
Sep19 190517 133~215 134~000 133~165 133~220 +0~050 3,234 8,958 +2,920
Dec19 190517 133~220 133~220 133~220 133~220 +0~050      
Total Volume and Open Interest 230,654 763,351 -2,614
30 Day Federal Funds(CBOT)
May19 190517 97.610 97.613 97.607 97.610 +0.003 66,986 281,469 +17,462
Jun19 190517 97.620 97.625 97.620 97.620 unch 51,755 194,170 +13,351
Jul19 190517 97.640 97.645 97.635 97.635 -0.005 87,561 330,090 +11,418
Aug19 190517 97.680 97.690 97.675 97.675 -0.005 75,609 263,836 +5,474
Sep19 190517 97.715 97.725 97.710 97.710 -0.005 12,736 90,261 +1,500
Oct19 190517 97.770 97.785 97.755 97.760 -0.005 51,951 255,005 +6,359
Total Volume and Open Interest 501,310 2,188,181 +61,763
Japanese Govt Bonds(SGX)
Jun19 190516 152.81 152.87 152.79 152.85 +0.05 594 17,123 +0
Sep19 190516 152.84 152.84 152.84 152.84 +0.05      
Dec19 190516 152.84 152.84 152.84 152.84 +0.05      
Total Volume and Open Interest 594 17,123 +0
Euro-Buxl(EUREX)
Jun19 190517 193.50 194.40 193.12 193.40 unch 65,654 227,604 -24,457
Sep19 190517 192.14 192.14 191.74 191.90 unch 5,472 18,920 +0
Dec19 190517 190.90 190.90 190.90 190.90 unch      
Total Volume and Open Interest 71,126 246,524 -24,457
Euro-Bund(EUREX)
Jun19 190517 167.04 167.41 166.86 167.06 +0.11 963,276 1,663,417 -266,498
Sep19 190517 169.20 169.70 169.12 169.35 +0.13 23,768 91,770 -6,813
Dec19 190517 167.17 167.17 166.61 166.61 +0.11 1 1 -1
Total Volume and Open Interest 987,045 1,755,188 -273,312
Euro-Bobl(EUREX)
Jun19 190517 133.53 133.65 133.48 133.54 +0.03 560,137 1,316,769 -127,296
Sep19 190517 133.53 133.54 133.48 133.48 +0.03 15,432 32,145 +0
Dec19 190517 133.74 133.74 133.74 133.74 +0.03      
Total Volume and Open Interest 575,569 1,348,914 -127,296
Euro-Schatz(EUREX)
Jun19 190517 112.06 112.07 112.04 112.04 -0.01 561,187 1,659,392 -227,879
Sep19 190517 112.04 112.06 112.04 112.04 unch 3,187 28,813 -404
Dec19 190517 111.14 111.14 111.14 111.14 -0.01      
Total Volume and Open Interest 564,374 1,688,205 -228,283
3-Mth Euribor(EUREX)
Jun19 190517 100.320 100.320 100.320 100.320 +0.005 0 1,893 +0
Sep19 190517 100.335 100.335 100.335 100.335 +0.005 0 1,945 +0
Dec19 190517 100.350 100.350 100.350 100.350 +0.005 5 1,698 +0
Total Volume and Open Interest 11 9,290 +0
Long Gilt(LIFFE)
Jun19 190517 128~25 129~10 128~19 128~29 +0~10 216,105 651,989 +5,752
Sep19 190517 127~25 128~11 127~22 127~31 +0~10 3,306 7,135 +3,162
Total Volume and Open Interest 219,411 659,124 +8,914
3-Mth Short Sterling(LIFFE)
Jun19 190517 99.19 99.19 99.18 99.18 unch 62,371 507,040 +8,747
Sep19 190517 99.16 99.18 99.16 99.17 +0.00 109,911 628,261 +2,222
Dec19 190517 99.13 99.15 99.12 99.14 +0.01 146,007 730,816 +2,111
Mar20 190517 99.12 99.15 99.12 99.14 +0.01 96,785 420,598 +3,597
Jun20 190517 99.10 99.14 99.09 99.11 +0.02 107,236 414,944 -5,482
Sep20 190517 99.06 99.11 99.06 99.08 +0.02 87,805 347,906 +7,919
Total Volume and Open Interest 1,232,702 4,000,846 +20,359
3-Mth Euribor(LIFFE)
Jun19 190517 100.315 100.325 100.315 100.320 +0.005 118,944 525,417 -16,522
Sep19 190517 100.330 100.345 100.330 100.335 +0.005 89,243 614,437 -10,655
Dec19 190517 100.340 100.360 100.340 100.350 +0.010 94,559 664,670 -1,671
Total Volume and Open Interest 1,031,977 4,712,111 -17,826
3-Mth Aus T-Bills(SFE)
Jun19 190517 98.49 98.54 98.49 98.54 +0.04 24,747 173,427 -2,459
Sep19 190517 98.68 98.72 98.67 98.72 +0.03 16,148 318,655 -3,201
Dec19 190517 98.75 98.77 98.72 98.76 +0.01 15,544 318,520 -4,288
Mar20 190517 98.78 98.81 98.76 98.80 +0.01 15,294 253,207 +725
Jun20 190517 98.79 98.81 98.78 98.81 +0.01 7,520 182,153 +595
Sep20 190517 98.79 98.80 98.77 98.80 +0.01 5,151 123,970 -20
Dec20 190517 98.77 98.79 98.76 98.78 unch 4,157 81,708 -146
Mar21 190517 98.75 98.76 98.74 98.75 -0.01 1,208 44,173 -62
Jun21 190517 98.73 98.73 98.72 98.73 unch 12 5,051 +10
Sep21 190517 98.68 98.68 98.68 98.68 -0.01 0 1,699 +0
Total Volume and Open Interest 89,781 1,505,326 -8,846
10-Year Aus T-Bonds(SFE)
Jun19 190517 98.35 98.36 98.32 98.35 unch 114,199 1,294,823 -2,976
Sep19 190517 98.36 98.36 98.36 98.36 unch 0 401 +0
Total Volume and Open Interest 114,199 1,295,224 -2,976
3-Year Aus T-Bonds(SFE)
Jun19 190517 98.82 98.83 98.81 98.82 unch 161,464 1,383,213 +18,766
Sep19 190517 98.88 98.88 98.88 98.88 -0.01 0 3,202 +0
Total Volume and Open Interest 161,464 1,386,415 +18,766
Gold(CMX)
Jun19 190517 1287.2 1289.0 1274.6 1275.7 -10.5 247,522 279,612 -1,215
Aug19 190517 1292.6 1294.6 1280.4 1281.4 -10.6 17,974 159,287 +5,241
Oct19 190517 1297.6 1299.1 1286.8 1287.2 -10.5 536 4,500 -85
Dec19 190517 1304.1 1305.9 1292.0 1293.0 -10.5 4,377 53,003 +1,813
Feb20 190517 1310.2 1310.6 1298.4 1298.7 -10.6 1,131 14,331 +322
Apr20 190517 1315.4 1316.8 1303.5 1303.8 -10.7 343 8,086 +143
Jun20 190517 1318.9 1320.7 1309.0 1309.0 -10.6 344 3,426 +99
Aug20 190517 1323.9 1323.9 1313.8 1314.0 -10.6 11 109 +11
Oct20 190517 1318.8 1344.6 1318.8 1318.8 -10.6 0 29 +0
Dec20 190517 1322.5 1322.5 1322.5 1322.5 -10.6 64 1,326 +27
Feb21 190517 1327.1 1327.1 1327.1 1327.1 -10.6      
Total Volume and Open Interest 272,402 524,355 +6,360
Silver(CMX)
May19 190517 1448.5 1458.0 1434.5 1434.8 -13.1 4 298 +3
Jul19 190517 1454.5 1455.5 1438.0 1438.8 -15.1 43,225 154,050 +103
Sep19 190517 1459.5 1461.5 1446.5 1446.6 -14.9 1,121 19,054 +292
Dec19 190517 1473.5 1473.5 1457.0 1457.4 -15.0 786 23,065 +71
Mar20 190517 1480.5 1481.5 1468.0 1468.6 -15.0 516 4,195 +70
May20 190517 1480.0 1480.0 1475.8 1475.8 -15.3 6 1,719 +5
Jul20 190517 1498.0 1498.0 1483.0 1483.7 -15.3 1 678 +1
Total Volume and Open Interest 45,703 204,318 +530
Platinum(NYMEX)
Jul19 190517 835.8 836.1 818.2 820.3 -13.3 19,576 67,779 +410
Oct19 190517 841.0 841.0 823.8 825.6 -13.3 301 7,508 +127
Jan20 190517 843.0 843.0 830.2 831.1 -13.3 21 564 +18
Apr20 190517 839.3 839.3 835.5 836.1 -13.4 5 24 +5
Total Volume and Open Interest 19,903 75,891 +560
Palladium(NYMEX)
Jun19 190517 1329.30 1329.30 1302.40 1305.80 -18.90 5,415 12,291 -594
Sep19 190517 1320.10 1321.50 1300.00 1303.30 -18.30 1,030 6,883 +423
Dec19 190517 1310.00 1310.00 1298.20 1298.20 -17.90 17 1,499 +12
Total Volume and Open Interest 6,462 20,675 -159
Copper(CMX)
May19 190517 276.00 276.00 274.00 274.80 -1.05 523 1,801 -279
Jul19 190517 274.80 275.30 272.10 273.85 -0.95 68,125 138,697 -116
Sep19 190517 275.40 275.50 272.45 274.15 -0.90 8,507 47,161 -18
Dec19 190517 276.15 276.30 273.60 274.85 -0.90 7,658 34,790 -78
Mar20 190517 276.00 276.30 274.80 275.55 -0.95 1,825 17,422 +504
Total Volume and Open Interest 87,602 257,016 +216
E-mini DJIA Index(CBOT)
Jun19 190517 25879 25949 25628 25780 -87 255,281 77,982 -2,026
Sep19 190517 25888 25950 25636 25784 -88 1,006 702 -58
Dec19 190517 25860 25920 25651 25791 -87 20 122 +2
Mar20 190517 25838 25838 25838 25838 -84 0 1 +0
Total Volume and Open Interest 256,307 78,807 -2,082
S & P 500(CME)
Jun19 190517 2879.70 2882.00 2854.90 2862.00 -16.60 1,401 39,429 -43
Sep19 190517 2866.60 2887.00 2863.00 2866.60 -16.70 175 175 +174
Dec19 190517 2869.90 2869.90 2869.90 2869.90 -16.90 0 5 +0
Mar20 190517 2874.50 2874.50 2874.50 2874.50 -17.00      
Total Volume and Open Interest 1,576 39,609 +131
S & P 500 E-Mini(CME)
Jun19 190517 2879.75 2887.50 2852.50 2862.00 -16.50 1,753,507 2,570,615 -11,776
Sep19 190517 2884.75 2892.25 2857.00 2866.50 -16.75 4,885 63,469 +1,031
Dec19 190517 2888.00 2890.00 2862.00 2870.00 -16.75 1,574 12,291 +593
Mar20 190517 2860.50 2874.50 2860.50 2874.50 -17.00 6 3,798 +4
Total Volume and Open Interest 1,759,972 2,650,179 -10,148
NASDAQ 100 E-Mini(CME)
Jun19 190517 7600.75 7620.00 7506.50 7511.50 -88.75 535,915 215,748 +888
Sep19 190517 7627.00 7646.50 7534.50 7539.00 -88.75 1,125 1,478 -56
Dec19 190517 7614.50 7615.50 7561.75 7561.75 -88.75 12 49 -4
Total Volume and Open Interest 537,052 217,288 +828
S&P Midcap 400(CME) e-Mini
Jun19 190517 1914.30 1916.20 1888.70 1890.20 -22.90 11,697 65,461 -199
Sep19 190517 1894.60 1913.00 1894.60 1894.60 -23.40 1 111 +0
Dec19 190517 1898.30 1898.30 1898.30 1898.30 -21.50      
Total Volume and Open Interest 11,698 65,572 -199
Volatility Index(CBOE)
May19 190517 15.60 16.72 15.20 15.88 +0.15 98,925 69,101 -10,746
Jun19 190517 16.70 17.40 16.52 17.02 +0.25 105,713 183,175 +11,722
Jul19 190517 17.01 17.55 16.90 17.23 +0.10 32,424 38,778 +1,407
Aug19 190517 17.10 17.55 17.02 17.28 +0.05 15,043 25,199 +602
Total Volume and Open Interest 263,176 375,247 +3,696
S & P 600(CME)
Jun19 190517 934.80 934.80 934.80 934.80 -14.70      
Sep19 190517 935.40 935.40 935.40 935.40 -14.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190517 1559.60 1561.70 1534.70 1537.60 -22.30 129,467 421,413 -2,927
Sep19 190517 1554.50 1558.50 1540.80 1541.20 -22.40 132 420 -62
Dec19 190517 1544.50 1544.50 1544.50 1544.50 -21.80 0 2 +0
Total Volume and Open Interest 129,599 421,835 -2,989
Nikkei 225(CME)
Jun19 190517 21250 21405 21150 21235 -30 11,394 24,671 -124
Sep19 190517 21245 21305 21210 21210 -35 13 24 -4
Total Volume and Open Interest 11,407 24,695 -128
Nikkei 225(SGX)
Jun19 190516 21170 21195 20875 21050 -135 124,202 169,414 -2,083
Sep19 190516 20880 21005 20880 21005 -135 209 327 +170
Dec19 190516 20850 20850 20850 20850 -135 0 4,625 +0
Total Volume and Open Interest 125,031 188,971 -1,301
Nikkei 225 Mini(JPX)
Jun19 190516 21100 21180 20875 21050 -110 1,415,897 516,236 +9,319
Sep19 190516 21040 21115 20815 20980 -130 41,768 19,224 +2,885
Dec19 190516 20880 20940 20650 20820 -110 1,180 3,199 +328
Total Volume and Open Interest 1,485,260 546,852 +13,721
Nikkei 225(JPX)
Jun19 190516 21100 21180 20870 21050 -110 96,761 290,251 +3,699
Sep19 190516 21030 21110 20820 20980 -130 1,163 7,320 +204
Dec19 190516 20680 20870 20680 20820 -110 33 36,874 +309
Total Volume and Open Interest 98,008 410,890 +4,128
Nikkei 225(CME) Yen
Jun19 190517 21250 21390 21140 21225 -30 39,954 66,208 +1,422
Sep19 190517 21200 21200 21160 21160 -30 0 32 +0
Dec19 190517 20895 20895 20895 20895 -45      
Total Volume and Open Interest 39,954 66,240 +1,422
Nikkei 225(CME) e-Mini Yen
Jun19 190517 21230 21230 21225 21230 -30 0 4 +0
Sep19 190517 21160 21160 21160 21160 -30      
Dec19 190517 20900 20900 20895 20900 -40      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
May19 190517 5422.0 5450.0 5402.0 5423.0 -25.0 208,007 210,591 -112,838
Jun19 190517 5346.5 5386.0 5335.5 5372.5 -9.5 133,334 398,378 +71,128
Jul19 190517 5352.5 5364.5 5340.0 5364.5 -9.5 166 140 +140
Total Volume and Open Interest 341,507 672,620 -41,570
Hang Seng Index(HKFE)
May19 190517 28090 28317 27673 27730 -357 235,589 111,937 -3,187
Jun19 190517 27980 28175 27500 27593 -355 959 14,844 -24
Total Volume and Open Interest 236,844 140,508 -3,209
DAX(EUREX)
Jun19 190517 12270.0 12303.0 12146.5 12247.0 -54.0 136,045 105,197 -33,373
Sep19 190517 12273.0 12277.0 12144.5 12233.0 -54.0 152 883 -42
Dec19 190517 12218.5 12218.5 12218.5 12218.5 -54.5 0 32 +0
Total Volume and Open Interest 136,197 106,112 -33,415
Mini-DAX(EUREX)
Jun19 190517 12282.0 12302.0 12147.0 12247.0 -54.0 69,355 15,615 -4,588
Sep19 190517 12230.0 12250.0 12146.0 12233.0 -54.0 124 260 -20
Dec19 190517 12227.0 12227.0 12139.0 12218.5 -54.5 13 62 -8
Total Volume and Open Interest 69,492 15,937 -4,616
DJ EuroSTOXX 50(EUREX)
Jun19 190517 3397 3410 3374 3400 -6 1,153,081 4,235,915 -246,433
Sep19 190517 3378 3394 3364 3389 -6 5,703 44,850 -469
Dec19 190517 3362 3373 3350 3373 -7 22 187,093 -1
Total Volume and Open Interest 1,158,806 4,481,924 -246,903
Swiss Market Index(EUREX)
Jun19 190517 9591 9650 9577 9640 +25 44,553 170,685 -9,880
Sep19 190517 9528 9606 9528 9606 +25 26 681 -4
Dec19 190517 9586 9590 9585 9585 +24 0 28 +0
Total Volume and Open Interest 44,579 171,394 -9,884
FT-SE 100(EURONEXT)
Jun19 190517 7338.00 7341.00 7292.50 7335.50 -1.50 117,353 695,927 +2,506
Sep19 190517 7264.50 7264.50 7264.50 7264.50 -0.50 1 3,294 -1
Dec19 190517 7223.00 7223.00 7223.00 7223.00 -3.50 0 1,003 +0
Total Volume and Open Interest 117,354 700,224 +2,505
SPI 200(SFE)
Jun19 190517 6344.0 6411.0 6333.0 6363.0 +18.0 51,295 393,343 +856
Sep19 190517 6294.0 6294.0 6294.0 6294.0 +17.0 1 2,932 -1
Dec19 190517 6280.0 6280.0 6280.0 6280.0 +20.0 0 2,037 +0
Total Volume and Open Interest 52,720 401,947 +1,798
FTSE MIB(ISE)
Jun19 190517 20730.00 20755.00 20565.00 20678.00 -42.00 36,223 142,308 +2,726
Sep19 190517 20590.00 20600.00 20430.00 20536.00 -47.00 84 1,536 +60
Dec19 190517 20401.00 20401.00 20401.00 20401.00 -47.00 0 92 +0
Total Volume and Open Interest 36,307 143,937 +2,786
KOSPI 200(KFE)
Jun19 190517 264.50 264.80 264.25 264.80 -1.55 231,078 317,618 -3,610
Sep19 190517 264.60 265.10 264.55 265.10 -1.55 623 17,547 +894
Dec19 190517 279.80 279.95 264.65 267.75 +0.90 4 35,000 -3
Total Volume and Open Interest 231,708 397,351 -2,700
GSCI(CME)
Jun19 190517 445.55 445.55 442.60 442.60 -2.30 14 13,346 +12
Jul19 190517 443.60 443.60 443.60 443.60 -2.30      
Aug19 190517 441.15 441.15 441.15 441.15 -2.30      
Total Volume and Open Interest 14 13,346 -789
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

Newsflash