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 Mon June 03, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190603 875.75 886.50 873.50 879.00 +1.25 138,936 376,640 -6,738
Aug19 190603 882.50 892.75 880.50 885.75 +1.25 11,820 53,149 -724
Sep19 190603 890.25 900.00 888.00 893.00 +1.25 11,433 28,210 +295
Nov19 190603 902.25 913.00 900.50 906.25 +1.50 61,542 201,763 +1,710
Jan20 190603 914.00 924.50 912.00 918.00 +2.00 9,194 39,975 +957
Mar20 190603 920.00 930.25 918.25 924.00 +2.25 11,603 43,871 +2,492
May20 190603 927.00 937.00 925.00 930.00 +2.00 4,271 15,698 +753
Jul20 190603 935.00 946.50 934.00 939.50 +2.50 3,948 17,741 +184
Aug20 190603 942.00 945.75 942.00 942.00 +2.50 81 395 +17
Sep20 190603 943.75 945.75 936.25 938.75 +3.50 47 208 +18
Nov20 190603 933.00 944.25 932.50 939.25 +4.75 2,115 8,508 -131
Jan21 190603 950.00 951.00 942.25 946.75 +4.25 53 189 +36
Mar21 190603 955.75 956.00 951.75 951.75 +3.50 2 43 -1
May21 190603 958.50 961.50 958.50 958.50 +3.00 1 37 +0
Total Volume and Open Interest 255,096 786,671 -1,101
Soybean Meal(CBOT)
Jul19 190603 321.30 325.80 319.60 320.50 -0.80 77,111 189,523 -8,538
Aug19 190603 322.60 327.10 321.20 322.00 -0.70 16,567 47,268 +1,244
Sep19 190603 323.90 328.80 323.10 323.80 -0.40 11,132 39,184 +580
Oct19 190603 326.00 330.20 324.80 325.50 -0.40 7,146 27,081 +496
Dec19 190603 328.90 333.70 328.20 329.10 -0.10 31,061 98,563 +2,655
Jan20 190603 330.10 334.70 329.40 330.40 +0.30 4,253 27,851 +200
Mar20 190603 332.80 334.70 329.60 330.40 +0.70 4,031 28,886 +240
May20 190603 332.60 335.30 330.00 330.80 +1.10 2,388 14,117 +480
Jul20 190603 333.70 336.50 331.60 332.30 +1.10 2,152 8,502 +398
Aug20 190603 336.00 336.30 331.90 332.30 +1.20 436 4,134 +16
Total Volume and Open Interest 159,640 496,340 -1,799
Soybean Oil(CBOT)
Jul19 190603 27.59 27.59 27.01 27.34 -0.25 68,290 219,614 -6,753
Aug19 190603 27.72 27.72 27.16 27.48 -0.24 15,475 41,917 +1,728
Sep19 190603 27.85 27.85 27.30 27.62 -0.23 7,702 36,245 -160
Oct19 190603 27.91 27.96 27.44 27.76 -0.23 3,649 22,063 +554
Dec19 190603 28.24 28.31 27.74 28.07 -0.24 29,066 151,755 +1,466
Jan20 190603 28.40 28.48 27.95 28.29 -0.21 2,154 20,014 -36
Mar20 190603 28.56 28.68 28.23 28.58 -0.17 2,307 24,276 +363
May20 190603 28.84 28.99 28.58 28.94 -0.15 1,025 11,929 +145
Jul20 190603 29.29 29.32 28.94 29.30 -0.14 1,428 8,165 +94
Aug20 190603 29.16 29.44 29.16 29.44 -0.13 110 1,130 -29
Total Volume and Open Interest 132,168 543,223 -2,654
Canola(WCE)
Jul19 190603 459.0 461.7 454.5 455.3 -4.2 14,420 86,623 -3,329
Nov19 190603 473.4 475.4 467.9 468.6 -4.8 9,500 76,256 -836
Jan20 190603 480.1 480.6 474.2 474.3 -4.3 999 7,939 +99
Mar20 190603 484.1 484.6 478.9 478.9 -3.7 134 2,911 +33
May20 190603 487.9 489.0 483.3 483.5 -3.1 80 894 +23
Total Volume and Open Interest 25,313 176,530 -3,879
Corn(CBOT)
Jul19 190603 426.25 430.75 418.25 424.25 -2.75 324,914 683,479 -17,659
Sep19 190603 435.25 439.75 427.50 433.75 -2.25 108,508 341,124 +7,632
Dec19 190603 443.25 447.25 435.50 441.75 -2.00 195,357 485,029 +12,222
Mar20 190603 451.00 455.25 444.00 450.75 -0.75 41,091 137,691 +2,984
May20 190603 452.00 456.75 446.25 453.50 +0.75 9,792 26,427 +649
Jul20 190603 452.50 457.25 447.50 455.25 +1.50 14,960 66,810 +804
Sep20 190603 420.50 425.00 418.50 424.00 +3.50 1,583 14,368 +675
Dec20 190603 416.75 418.50 414.25 417.50 +1.50 16,534 59,602 +2,226
Mar21 190603 424.00 425.00 423.00 424.75 +1.25 175 1,921 +103
May21 190603 429.25 429.75 428.50 429.75 +0.75 1 337 -1
Total Volume and Open Interest 713,106 1,820,624 +9,742
Wheat(CBOT)
Jul19 190603 505.75 522.75 503.00 519.75 +16.75 101,106 219,096 -3,587
Sep19 190603 512.50 529.00 509.50 526.00 +16.25 43,080 99,286 +3,029
Dec19 190603 526.25 541.25 523.50 538.75 +15.50 31,321 81,901 +4,539
Mar20 190603 539.25 553.50 536.50 551.25 +15.00 8,433 24,706 +1,353
May20 190603 545.00 558.25 541.00 556.25 +14.75 2,321 6,428 +218
Jul20 190603 541.75 556.50 538.00 555.00 +16.75 2,435 10,457 +454
Total Volume and Open Interest 189,805 446,100 +6,275
Wheat(KCBT)
Jul19 190603 476.50 495.00 473.50 486.75 +13.75 42,167 162,943 -1,810
Sep19 190603 487.75 506.25 486.50 498.75 +14.00 19,313 72,851 +3,150
Dec19 190603 507.75 525.00 507.50 518.50 +13.25 15,311 57,652 +691
Mar20 190603 528.25 542.50 526.00 537.00 +12.50 5,838 18,251 -677
May20 190603 538.50 550.75 535.75 546.00 +11.50 1,776 4,774 +202
Jul20 190603 533.25 550.00 533.25 547.25 +14.00 686 7,003 -13
Sep20 190603 547.75 560.50 545.75 558.00 +14.00 356 1,668 +24
Total Volume and Open Interest 85,625 326,059 +1,561
Wheat(MGE)
Jul19 190603 552.50 567.25 552.50 563.50 +11.50 4,651 27,467 -416
Sep19 190603 562.00 576.50 562.00 572.75 +11.75 2,376 15,568 +93
Dec19 190603 574.50 588.00 574.50 584.25 +11.75 1,291 10,398 +24
Mar20 190603 591.50 599.50 591.50 596.50 +12.00 281 4,050 +43
May20 190603 602.25 604.00 602.25 603.00 +13.75 168 2,089 +35
Jul20 190603 608.25 614.25 608.25 612.50 +18.50 136 394 +64
Total Volume and Open Interest 9,008 60,756 -112
Oats(CBOT)
Jul19 190603 317.00 319.00 304.25 305.25 -9.25 463 5,493 -82
Sep19 190603 302.50 302.75 293.00 293.00 -5.50 230 541 +52
Dec19 190603 288.00 290.50 279.00 280.25 -5.50 259 1,548 +0
Mar20 190603 281.00 281.00 281.00 281.00 -5.00 4 137 +0
Total Volume and Open Interest 956 7,719 -30
Rough Rice(CBOT)
Jul19 190603 11.40 11.74 11.40 11.69 +0.24 647 6,569 -23
Sep19 190603 11.63 11.92 11.59 11.89 +0.24 303 940 +150
Nov19 190603 11.65 11.85 11.65 11.85 +0.23 33 201 +13
Jan20 190603 11.98 11.98 11.98 11.98 +0.24 0 7 +0
Total Volume and Open Interest 983 7,717 +140
Live Cattle(CME)
Jun19 190603 108.950 109.300 106.535 106.785 -1.695 18,460 46,577 -3,094
Aug19 190603 103.330 104.000 102.430 102.800 -0.280 32,268 151,174 +327
Oct19 190603 104.200 104.885 103.285 103.535 -0.365 12,700 92,555 -216
Dec19 190603 108.830 109.430 107.650 107.830 -0.650 7,847 48,072 -840
Feb20 190603 113.550 113.900 112.035 112.350 -0.435 4,151 19,917 +1,043
Apr20 190603 115.600 116.300 114.350 114.785 -0.295 2,121 8,970 +241
Total Volume and Open Interest 78,139 374,220 -2,255
Feeder Cattle(CME)
Aug19 190603 134.500 135.950 132.450 133.500 +0.370 7,394 28,352 -40
Sep19 190603 135.285 137.035 133.150 134.130 +0.055 3,462 6,642 -77
Oct19 190603 136.485 137.535 133.450 134.535 unch 3,470 7,063 +162
Nov19 190603 136.830 138.130 133.935 134.950 -0.050 1,786 3,488 +14
Jan20 190603 134.630 136.300 132.400 133.235 -0.415 985 3,667 +175
Mar20 190603 133.880 135.450 131.985 132.800 +0.015 361 1,203 +126
Apr20 190603 135.130 136.250 133.325 133.550 -2.150 85 78 +18
Total Volume and Open Interest 17,575 50,533 +398
Lean Hogs(CME)
Jun19 190603 81.980 82.635 81.300 81.580 -0.150 10,337 19,929 -2,209
Jul19 190603 85.850 87.135 83.550 84.535 -1.395 20,478 80,158 +67
Aug19 190603 86.500 87.230 83.650 84.535 -2.100 11,724 53,962 +1,365
Oct19 190603 79.980 80.535 77.050 77.900 -2.150 8,316 54,131 -670
Dec19 190603 77.930 78.230 74.785 75.830 -1.955 4,926 55,404 +127
Feb20 190603 80.900 81.330 78.100 79.180 -1.370 2,656 28,098 -91
Apr20 190603 82.480 83.150 80.100 81.330 -1.055 760 15,524 +4
May20 190603 85.135 85.930 83.450 84.000 -1.230 22 537 +6
Total Volume and Open Interest 60,260 316,709 -1,342
Class III Milk(CME)
May19 190603 16.37 16.39 16.37 16.37 -0.01 82 3,659 +6
Jun19 190603 16.17 16.24 16.02 16.04 -0.16 269 4,270 -23
Jul19 190603 16.57 16.71 16.46 16.47 -0.16 249 3,476 +88
Aug19 190603 16.95 17.02 16.87 16.89 -0.06 115 2,331 +47
Sep19 190603 17.26 17.30 17.16 17.20 -0.02 63 2,628 +11
Oct19 190603 17.27 17.33 17.18 17.19 +0.01 35 1,896 +7
Nov19 190603 17.10 17.19 17.07 17.07 +0.02 55 1,884 +28
Dec19 190603 16.74 16.79 16.72 16.72 -0.02 25 1,629 -2
Jan20 190603 16.39 16.40 16.38 16.39 unch 3 520 +0
Feb20 190603 16.33 16.36 16.32 16.32 unch 1 439 +0
Mar20 190603 16.36 16.39 16.31 16.31 +0.01 1 438 +0
Apr20 190603 16.40 16.40 16.40 16.40 +0.05 1 247 +0
May20 190603 16.54 16.55 16.50 16.55 +0.01 1 295 +0
Total Volume and Open Interest 901 24,303 +162
Cocoa(ICE)
Jul19 190603 2411 2416 2337 2351 -49 15,262 83,744 -1,315
Sep19 190603 2410 2418 2347 2357 -49 10,056 62,599 +778
Dec19 190603 2427 2429 2365 2373 -45 5,033 59,210 +1,209
Mar20 190603 2414 2420 2360 2369 -40 1,422 34,058 +79
May20 190603 2412 2420 2368 2375 -37 842 12,168 -116
Jul20 190603 2421 2428 2382 2384 -36 115 5,287 +40
Sep20 190603 2439 2439 2395 2395 -36 60 4,289 -1
Total Volume and Open Interest 33,510 271,496 +1,373
Coffee "C"(ICE)
Jul19 190603 104.85 105.65 103.00 103.75 -0.85 51,531 142,559 -8,263
Sep19 190603 107.10 108.10 105.55 106.30 -0.80 28,336 77,693 +125
Dec19 190603 110.60 111.60 109.15 109.95 -0.70 15,625 53,234 +1,052
Mar20 190603 114.30 115.05 112.70 113.45 -0.65 8,388 25,916 +641
May20 190603 116.35 116.95 114.70 115.45 -0.60 2,187 18,186 +236
Jul20 190603 117.90 118.55 116.45 117.20 -0.50 742 6,102 +33
Total Volume and Open Interest 110,757 339,747 -5,529
Orange Juice(ICE)
Jul19 190603 108.25 111.50 106.95 110.90 +2.50 586 14,813 -267
Sep19 190603 111.60 114.30 110.00 113.75 +2.45 198 2,742 +237
Nov19 190603 114.25 115.85 114.25 115.50 +1.55 17 1,584 -11
Jan20 190603 117.00 118.10 117.00 118.10 +1.20 13 590 +0
Mar20 190603 120.00 120.30 120.00 120.30 +0.50 0 340 +0
May20 190603 122.50 122.50 122.50 122.50 +0.50 0 329 +0
Total Volume and Open Interest 814 20,683 -41
Sugar #11(ICE)
Jul19 190603 12.13 12.22 11.95 12.19 +0.09 55,545 429,796 -1,214
Oct19 190603 12.44 12.51 12.29 12.50 +0.07 35,665 284,390 -695
Mar20 190603 13.36 13.38 13.17 13.37 +0.03 11,263 182,360 +1,065
May20 190603 13.46 13.49 13.30 13.49 +0.02 2,329 41,334 -688
Jul20 190603 13.56 13.62 13.44 13.62 +0.02 1,923 36,202 -66
Oct20 190603 13.77 13.80 13.64 13.80 +0.02 609 31,037 -27
Mar21 190603 14.32 14.32 14.19 14.32 unch 323 16,349 +6
May21 190603 14.32 14.32 14.20 14.31 -0.01 54 2,488 +23
Total Volume and Open Interest 107,720 1,027,701 -1,596
London Cocoa(LCE)
Jul19 190603 1792 1799 1747 1751 -34 5,653 75,989 -345
Sep19 190603 1799 1803 1757 1762 -26 5,090 43,484 +460
Dec19 190603 1801 1804 1762 1766 -24 2,633 62,240 -347
Mar20 190603 1792 1795 1755 1759 -23 1,416 46,670 +155
May20 190603 1783 1783 1756 1760 -21 521 19,194 -93
Jul20 190603 1789 1789 1763 1767 -20 343 13,250 -28
Sep20 190603 1785 1785 1771 1775 -19 237 11,519 -40
Total Volume and Open Interest 15,982 280,309 -272
London Sugar(LCE)
Aug19 190603 327.80 331.90 326.50 330.80 +0.20 3,802 56,673 +59
Oct19 190603 334.50 337.70 332.30 337.20 +1.30 2,645 25,740 +339
Dec19 190603 342.50 345.80 341.40 345.50 +0.50 1,451 14,370 +25
Mar20 190603 350.00 352.70 348.10 352.50 +0.70 1,037 9,138 +304
May20 190603 355.10 359.50 355.10 359.30 +0.70 707 2,220 +15
Total Volume and Open Interest 9,667 110,435 +738
Cotton(ICE)
Jul19 190603 68.20 69.54 66.90 69.42 +1.34 12,082 95,207 -1,614
Oct19 190603 67.56 68.57 66.74 68.57 +0.80 0 49 +0
Dec19 190603 66.80 68.12 65.94 67.97 +0.90 8,108 92,542 +1,005
Mar20 190603 67.60 68.83 66.68 68.67 +0.93 1,083 15,576 +167
May20 190603 68.08 69.74 67.68 69.59 +0.90 201 1,912 +96
Jul20 190603 68.76 70.36 68.38 70.20 +0.85 136 3,465 +27
Total Volume and Open Interest 21,803 216,666 -267
Lumber(CME)
Jul19 190603 302.7 305.5 296.3 301.8 -3.7 573 3,061 -63
Sep19 190603 312.6 312.6 304.5 306.6 -7.0 178 1,165 +44
Nov19 190603 310.2 311.0 307.8 311.0 -4.2 7 67 +0
Jan20 190603 321.7 321.7 321.7 321.7 -4.2 0 8 +0
Total Volume and Open Interest 758 4,301 -19
Crude Oil(NYM)
Jul19 190603 53.42 54.63 52.11 53.25 -0.25 842,281 376,374 -5,903
Aug19 190603 53.54 54.73 52.22 53.38 -0.26 130,177 163,391 +1,746
Sep19 190603 53.59 54.78 52.31 53.45 -0.28 75,925 202,840 -1,670
Oct19 190603 53.56 54.75 52.26 53.44 -0.28 32,553 145,094 +1,925
Nov19 190603 53.61 54.66 52.26 53.39 -0.27 27,650 127,085 +1,905
Dec19 190603 53.39 54.55 52.17 53.29 -0.26 75,225 250,715 -2,099
Jan20 190603 52.76 54.23 52.43 53.16 -0.25 10,793 64,013 -351
Feb20 190603 52.25 54.17 51.99 53.01 -0.24 4,840 44,625 +621
Mar20 190603 52.93 53.93 51.87 52.85 -0.22 8,984 45,277 +716
Apr20 190603 53.36 53.65 52.25 52.70 -0.20 1,565 35,440 +21
May20 190603 52.09 53.64 52.09 52.56 -0.17 1,439 33,846 -680
Jun20 190603 51.97 53.48 51.28 52.43 -0.15 17,795 113,716 -1,644
Jul20 190603 52.22 53.10 51.75 52.29 -0.12 1,064 30,476 -258
Aug20 190603 53.33 53.46 51.48 52.16 -0.10 315 18,962 -26
Sep20 190603 52.06 52.79 51.36 52.06 -0.08 3,248 35,787 +145
Oct20 190603 51.97 52.42 51.27 51.97 -0.06 296 23,970 +82
Total Volume and Open Interest 1,268,982 2,077,229 -2,107
e-miNY Crude Oil(NYM)
Jul19 190603 53.450 54.625 52.125 53.250 -0.250 30,086 3,094 +923
Aug19 190603 53.400 54.725 52.350 53.375 -0.275 831 450 +47
Sep19 190603 53.400 54.775 52.500 53.450 -0.275 121 669 -8
Oct19 190603 53.150 54.550 53.100 53.450 -0.275 12 125 -1
Nov19 190603 53.075 54.225 52.600 53.400 -0.250 7 292 +0
Dec19 190603 52.900 54.475 52.800 53.300 -0.250 12 172 +2
Jan20 190603 53.000 54.125 52.375 53.150 -0.250 1 66 +0
Feb20 190603 53.000 53.000 52.675 53.000 -0.250 1 13 +0
Mar20 190603 52.850 53.500 52.050 52.850 -0.225 2 47 +0
Apr20 190603 52.700 52.700 52.375 52.700 -0.200 3 2 +0
Total Volume and Open Interest 31,077 4,999 +964
NY Harbor ULSD(NYM)
Jul19 190603 183.91 185.64 179.67 180.65 -3.39 77,294 114,016 +5,841
Aug19 190603 184.57 186.07 180.13 181.13 -3.38 32,142 57,589 +4,552
Sep19 190603 185.11 186.91 181.07 182.05 -3.27 16,997 38,068 -952
Oct19 190603 185.54 187.77 182.07 182.99 -3.13 10,924 37,067 -747
Nov19 190603 184.79 188.27 183.00 183.74 -2.99 5,481 20,929 +15
Dec19 190603 186.04 188.80 183.28 184.20 -2.88 11,292 45,068 +1,254
Jan20 190603 186.00 188.99 183.78 184.53 -2.78 2,922 20,474 +232
Feb20 190603 188.05 188.86 183.89 184.37 -2.67 2,043 11,462 +77
Mar20 190603 187.59 188.13 182.95 183.73 -2.58 2,581 8,403 +346
Apr20 190603 183.08 186.64 181.87 182.58 -2.49 1,003 4,043 +200
May20 190603 185.62 185.73 181.40 181.90 -2.43 736 2,678 +43
Jun20 190603 185.17 185.81 180.75 181.54 -2.37 2,168 16,414 -118
Jul20 190603 184.30 184.31 181.01 181.70 -2.29 452 1,126 +196
Aug20 190603 184.15 184.50 181.75 182.01 -2.22 147 766 +36
Total Volume and Open Interest 187,028 399,144 +1,670
RBOB Gasoline(NYM)
Jul19 190603 176.07 178.67 172.88 174.13 -3.01 75,607 131,365 -227
Aug19 190603 172.67 175.47 169.70 170.98 -2.94 42,742 63,731 +3,404
Sep19 190603 169.53 172.16 166.61 167.88 -2.82 19,371 51,140 -295
Oct19 190603 154.44 157.38 152.04 153.35 -2.61 13,219 38,304 +1,200
Nov19 190603 151.00 153.98 149.10 150.35 -2.48 7,039 21,344 +607
Dec19 190603 148.82 152.01 146.92 148.15 -2.30 7,182 28,815 -173
Jan20 190603 147.35 151.23 146.38 147.45 -2.18 2,638 13,223 +540
Feb20 190603 148.24 151.38 147.21 147.96 -2.10 1,069 5,688 -34
Mar20 190603 150.10 153.07 148.44 149.53 -1.94 1,320 5,430 +310
Apr20 190603 168.00 170.80 166.40 167.45 -1.87 489 2,732 +132
Total Volume and Open Interest 193,271 376,864 -4,489
e-miNY RBOB Gasoline(NYM)
Jul19 190603 174.10 174.13 174.00 174.13 -3.01      
Aug19 190603 170.98 170.98 170.98 170.98 -2.94      
Sep19 190603 167.88 167.88 167.88 167.88 -2.82      
Oct19 190603 153.35 153.35 153.35 153.35 -2.61      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul19 190603 2.444 2.475 2.382 2.403 -0.051 167,474 366,025 +7,383
Aug19 190603 2.445 2.479 2.387 2.403 -0.057 45,639 101,401 +6,540
Sep19 190603 2.444 2.466 2.380 2.392 -0.058 39,785 180,510 +3,248
Oct19 190603 2.492 2.515 2.432 2.446 -0.053 36,316 129,601 +3,961
Nov19 190603 2.571 2.605 2.523 2.536 -0.052 17,221 80,200 -954
Dec19 190603 2.757 2.785 2.715 2.722 -0.045 11,643 101,966 -3
Jan20 190603 2.858 2.890 2.826 2.832 -0.042 13,429 71,916 -330
Feb20 190603 2.833 2.853 2.790 2.796 -0.041 2,697 23,414 -159
Mar20 190603 2.740 2.746 2.689 2.696 -0.034 7,026 38,307 +517
Apr20 190603 2.506 2.526 2.493 2.498 -0.019 5,597 42,768 -139
May20 190603 2.486 2.495 2.466 2.470 -0.017 4,508 24,803 -2,446
Jun20 190603 2.518 2.529 2.502 2.504 -0.018 471 14,431 -14
Jul20 190603 2.551 2.565 2.539 2.541 -0.017 482 15,931 +23
Aug20 190603 2.572 2.577 2.550 2.553 -0.018 247 11,301 +54
Sep20 190603 2.560 2.563 2.537 2.539 -0.018 277 10,776 -4
Oct20 190603 2.580 2.587 2.559 2.563 -0.018 933 25,321 +398
Total Volume and Open Interest 354,577 1,293,729 +18,292
Brent Crude Oil(ICE)
Aug19 190603 61.64 62.84 60.55 61.28 -0.71 407,264 438,784 +16,870
Sep19 190603 60.81 62.05 59.71 60.46 -0.70 165,327 327,708 -8,888
Oct19 190603 60.31 61.56 59.26 59.99 -0.68 75,684 148,233 +862
Nov19 190603 60.01 61.28 58.95 59.75 -0.63 53,019 149,461 +755
Dec19 190603 59.80 61.07 58.75 59.57 -0.58 123,678 305,418 -1,306
Jan20 190603 59.61 60.90 58.60 59.43 -0.54 16,095 79,494 +1,000
Feb20 190603 59.42 60.71 58.57 59.31 -0.49 9,073 52,023 -416
Mar20 190603 59.03 60.59 58.45 59.20 -0.45 10,292 50,647 +292
Apr20 190603 58.66 60.43 58.47 59.11 -0.42 2,855 32,446 +0
May20 190603 59.01 59.01 59.01 59.01 -0.39 2,033 32,913 +675
Jun20 190603 58.68 60.24 57.95 58.92 -0.35 21,025 116,551 +1,745
Jul20 190603 59.76 59.77 58.79 58.82 -0.32 1,683 57,068 -320
Aug20 190603 59.46 59.95 58.75 58.75 -0.28 2,042 36,503 +1,123
Sep20 190603 59.58 59.58 58.66 58.66 -0.26 2,482 24,128 +522
Total Volume and Open Interest 1,039,745 2,315,299 -40,074
Gas Oil(ICE)
Jun19 190603 564.50 572.25 554.00 561.75 -15.75 35,084 91,776 -6,006
Jul19 190603 565.75 573.00 554.75 562.25 -15.25 72,468 196,058 +4,175
Aug19 190603 566.50 573.75 556.00 563.50 -14.50 40,214 102,152 +5,749
Sep19 190603 568.75 576.00 559.00 566.00 -14.25 23,919 86,739 -745
Oct19 190603 571.50 579.00 562.00 569.00 -14.00 12,087 74,886 -696
Nov19 190603 570.25 578.25 561.50 568.50 -13.50 5,925 43,361 -703
Dec19 190603 568.00 576.50 559.75 566.75 -13.00 27,861 107,089 -2,330
Jan20 190603 565.00 575.75 559.50 566.00 -12.75 4,396 33,390 -253
Feb20 190603 564.25 575.00 559.00 565.50 -12.50 1,054 28,138 -197
Mar20 190603 563.50 574.25 558.25 564.75 -12.50 4,753 26,423 +1,154
Total Volume and Open Interest 240,718 973,483 +1,926
Ethanol(CBOT)
Jun19 190603 1.513 1.513 1.513 1.513 -0.004 28 89 -21
Jul19 190603 1.482 1.532 1.482 1.507 -0.006 279 871 +5
Aug19 190603 1.504 1.529 1.500 1.508 -0.004 38 135 +9
Sep19 190603 1.509 1.509 1.509 1.509 -0.004 10 20 +2
Oct19 190603 1.507 1.507 1.507 1.507 -0.004 0 7 +0
Nov19 190603 1.507 1.507 1.507 1.507 -0.004      
Dec19 190603 1.533 1.533 1.533 1.533 -0.004 0 20 +0
Jan20 190603 1.533 1.533 1.533 1.533 -0.004      
Total Volume and Open Interest 355 1,142 -5
WTI Crude Oil(ICE)
Jul19 190603 53.40 54.62 52.27 53.25 -0.25 47,406 73,197 -3,411
Aug19 190603 53.53 54.73 52.37 53.38 -0.26 50,853 83,657 +1,236
Sep19 190603 53.60 54.79 52.56 53.45 -0.28 31,470 66,195 -319
Oct19 190603 53.38 54.76 52.62 53.44 -0.28 14,294 35,618 +281
Nov19 190603 53.20 54.68 52.55 53.39 -0.27 10,229 27,083 +684
Dec19 190603 52.30 54.56 52.30 53.29 -0.26 22,930 102,056 +965
Jan20 190603 52.52 54.23 52.52 53.16 -0.25 1,350 10,250 +0
Feb20 190603 52.37 53.80 52.37 53.01 -0.24 605 8,988 -178
Mar20 190603 53.07 53.61 52.43 52.85 -0.22 2,766 15,653 +1,695
Apr20 190603 52.70 52.70 52.70 52.70 -0.20 195 5,866 +25
May20 190603 52.56 52.56 52.56 52.56 -0.17 354 4,463 +69
Jun20 190603 52.10 53.48 51.99 52.43 -0.15 3,966 55,523 +131
Jul20 190603 52.29 52.29 52.29 52.29 -0.12 99 4,919 +5
Aug20 190603 52.16 52.16 52.16 52.16 -0.10 69 4,822 +7
Sep20 190603 52.06 52.06 52.06 52.06 -0.08 1,474 8,534 +1,438
Oct20 190603 51.97 51.97 51.97 51.97 -0.06 16 4,529 +7
Total Volume and Open Interest 194,760 642,820 +2,998
US Dollar Index(ICE)
Jun19 190603 97.700 97.720 97.015 97.060 -0.605 7,341 49,060 +875
Sep19 190603 97.105 97.175 96.500 96.540 -0.595 108 1,838 +35
Dec19 190603 96.640 96.645 96.090 96.090 -0.565 0 522 -1
Total Volume and Open Interest 7,449 51,498 +909
Australian Dollar(CME)
Jun19 190603 69.35 69.86 69.31 69.82 +0.39 83,902 177,578 +3,232
Sep19 190603 69.55 70.02 69.49 70.00 +0.39 745 3,502 +143
Dec19 190603 69.73 70.14 69.73 70.14 +0.37 1 336 +0
Total Volume and Open Interest 85,965 182,284 +3,400
British Pound(CME)
Jun19 190603 126.39 126.83 126.18 126.76 +0.33 81,257 212,268 +8,550
Sep19 190603 126.95 127.35 126.75 127.30 +0.32 616 11,130 +83
Dec19 190603 127.72 127.75 127.72 127.75 +0.29 2 601 -2
Total Volume and Open Interest 84,042 226,668 +8,605
Canadian Dollar(CME)
Jun19 190603 74.00 74.47 73.95 74.45 +0.46 64,924 135,374 +2,260
Sep19 190603 74.12 74.61 74.12 74.60 +0.46 306 6,960 +150
Dec19 190603 74.40 74.69 74.40 74.69 +0.44 54 3,250 +8
Mar20 190603 74.63 74.78 74.54 74.78 +0.43 26 801 +6
Total Volume and Open Interest 65,355 147,724 +2,467
Japanese Yen(CME)
Jun19 190603 92.43 92.79 92.31 92.66 +0.29 122,621 164,291 +540
Sep19 190603 93.06 93.43 92.98 93.30 +0.29 557 2,005 -39
Dec19 190603 93.72 94.00 93.54 93.89 +0.26 3 334 -1
Total Volume and Open Interest 126,045 169,580 +1,838
Swiss Franc(CME)
Jun19 190603 100.01 101.03 100.01 100.90 +0.81 17,014 84,669 +82
Sep19 190603 100.80 101.87 100.80 101.74 +0.81 63 345 +22
Dec19 190603 101.63 102.54 101.63 102.54 +0.79 0 26 +0
Total Volume and Open Interest 17,077 85,057 +104
EuroFX(CME)
Jun19 190603 111.81 112.76 111.74 112.71 +0.84 126,119 483,494 -4,464
Sep19 190603 112.66 113.58 112.57 113.54 +0.83 3,574 38,579 +1,769
Dec19 190603 113.45 114.30 113.45 114.30 +0.80 303 3,528 +106
Total Volume and Open Interest 136,277 531,776 -1,695
Mexican Peso(CME)
Jun19 190603 508.50 508.63 501.63 501.75 -5.63 61,144 274,067 +9,231
Jul19 190603 499.38 499.38 499.38 499.38 -5.50      
Total Volume and Open Interest 61,522 280,268 +9,396
Brazilian Real(CME)
Jul19 190603 254.50 257.05 252.55 256.05 +1.80 5,381 36,105 +859
Aug19 190603 249.90 256.15 249.90 255.30 +1.70 58 11,584 -13
Sep19 190603 254.10 256.00 252.55 254.65 +1.75 0 1,198 +0
Oct19 190603 253.90 253.90 253.90 253.90 +1.50      
Total Volume and Open Interest 10,927 57,459 -2,257
30-Year T-Bonds(CBOT)
Jun19 190603 154~150 155~220 154~130 155~080 +0~280 221,297 58,958 -57,082
Sep19 190603 153~240 155~010 153~230 154~190 +0~280 252,910 948,121 +39,270
Dec19 190603 153~260 153~260 153~260 153~260 +0~280 0 4 +0
Total Volume and Open Interest 474,207 1,007,083 -17,812
10-Year T-Notes(CBOT)
Jun19 190603 126~100 127~025 126~100 126~285 +0~165 1,414,607 244,328 -439,644
Sep19 190603 126~230 127~150 126~230 127~090 +0~170 1,721,231 3,835,165 +183,550
Dec19 190603 127~090 127~090 127~090 127~090 +0~170 1 2 +1
Total Volume and Open Interest 3,135,839 4,079,495 -256,093
5-Year T-Notes(CBOT)
Jun19 190603 117~082 117~236 117~060 117~194 +0~132 777,242 286,249 -303,338
Sep19 190603 117~112 117~292 117~106 117~246 +0~130 1,068,903 4,461,128 +131,904
Dec19 190603 117~246 117~246 117~246 117~246 +0~130      
Total Volume and Open Interest 1,846,145 4,747,377 -171,434
2 Year T-Notes(CBOT)
Jun19 190603 107~025 107~093 107~023 107~076 +0~063 463,104 123,089 -237,344
Sep19 190603 107~106 107~192 107~104 107~171 +0~063 670,968 3,549,143 +144,226
Dec19 190603 107~171 107~171 107~171 107~171 +0~063      
Total Volume and Open Interest 1,134,072 3,672,232 -93,118
Eurodollars(CME)
Jun19 190603 97.533 97.595 97.527 97.552 +0.022 246,687 1,267,130 +11,670
Sep19 190603 97.760 97.920 97.745 97.865 +0.115 339,687 1,520,144 -4,226
Dec19 190603 97.915 98.085 97.910 98.040 +0.135 401,119 1,575,796 -12,727
Mar20 190603 98.140 98.285 98.120 98.250 +0.135 301,708 1,145,245 -4,017
Jun20 190603 98.250 98.385 98.240 98.350 +0.120 360,586 1,073,851 -3,415
Sep20 190603 98.325 98.455 98.315 98.420 +0.115 300,887 955,283 -8,002
Dec20 190603 98.315 98.455 98.315 98.425 +0.115 282,619 1,103,598 -16,458
Mar21 190603 98.345 98.470 98.335 98.440 +0.110 227,702 816,517 +3,899
Jun21 190603 98.310 98.430 98.300 98.400 +0.105 122,474 683,739 -2,560
Sep21 190603 98.275 98.395 98.275 98.365 +0.095 116,435 547,945 +4,525
Dec21 190603 98.235 98.345 98.225 98.320 +0.095 89,144 557,243 +1,932
Mar22 190603 98.205 98.310 98.195 98.285 +0.090 89,129 461,797 +10,643
Jun22 190603 98.165 98.260 98.150 98.235 +0.080 44,382 293,116 -4,261
Sep22 190603 98.130 98.215 98.115 98.190 +0.070 46,643 241,675 +5,161
Dec22 190603 98.090 98.170 98.075 98.145 +0.060 44,238 196,525 -3,405
Mar23 190603 98.055 98.135 98.045 98.110 +0.055 29,709 105,389 +510
Jun23 190603 98.020 98.090 98.015 98.065 +0.045 21,763 86,720 -958
Sep23 190603 97.980 98.050 97.975 98.025 +0.040 23,147 86,318 -2,239
Total Volume and Open Interest 3,166,504 13,088,591 -12,195
Ultra T-Bond(CBOT)
Jun19 190603 175~25 177~02 175~08 176~06 +1~05 193,872 65,441 -88,652
Sep19 190603 176~00 177~28 175~31 176~30 +1~05 214,915 1,157,467 +27,028
Dec19 190603 177~10 177~10 177~10 177~10 +1~05      
Total Volume and Open Interest 408,787 1,222,908 -61,624
Ultra 10-Yr T-Note(CBOT)
Jun19 190603 136~020 136~220 135~275 136~140 +0~210 145,934 43,113 -50,334
Sep19 190603 136~170 137~150 136~165 137~070 +0~215 198,816 707,160 +30,399
Dec19 190603 137~070 137~070 137~070 137~070 +0~215      
Total Volume and Open Interest 344,750 750,273 -19,935
30 Day Federal Funds(CBOT)
Jun19 190603 97.622 97.647 97.620 97.630 +0.010 20,726 223,163 +2,219
Jul19 190603 97.650 97.705 97.645 97.670 +0.020 50,677 362,098 -4,464
Aug19 190603 97.745 97.830 97.740 97.790 +0.040 87,080 368,391 +28,718
Sep19 190603 97.785 97.920 97.785 97.870 +0.065 42,608 135,772 +12,490
Oct19 190603 97.875 98.045 97.875 97.990 +0.105 61,480 286,821 +743
Nov19 190603 97.990 98.150 97.990 98.100 +0.115 28,565 177,785 -4,657
Total Volume and Open Interest 392,198 2,520,019 +42,313
Japanese Govt Bonds(SGX)
Jun19 190603 153.18 153.28 153.13 153.21 +0.21 2,635 17,467 +948
Sep19 190603 153.15 153.23 153.15 153.17 +0.25 512 325 +317
Dec19 190603 153.17 153.17 153.17 153.17 +0.25      
Total Volume and Open Interest 3,147 17,792 +1,265
Euro-Buxl(EUREX)
Jun19 190603 198.02 199.10 197.64 198.18 +0.72 45,151 289,199 +10,399
Sep19 190603 195.98 197.60 195.98 196.66 +0.72 15,702 146,247 +25,483
Dec19 190603 195.68 195.68 195.68 195.68 +0.72      
Total Volume and Open Interest 60,853 435,446 +35,882
Euro-Bund(EUREX)
Jun19 190603 168.59 168.69 168.33 168.37 +0.03 730,315 1,672,663 +53,665
Sep19 190603 171.06 171.12 170.76 170.81 +0.03 293,385 742,165 +232,167
Dec19 190603 168.36 168.36 168.15 168.15 +0.26 0 12 +0
Total Volume and Open Interest 1,023,700 2,414,840 +285,832
Euro-Bobl(EUREX)
Jun19 190603 133.99 134.03 133.85 133.87 -0.05 502,835 1,557,484 +187,504
Sep19 190603 133.93 133.97 133.79 133.81 -0.05 236,097 668,186 +341,053
Dec19 190603 134.07 134.07 134.07 134.07 -0.05      
Total Volume and Open Interest 738,932 2,225,670 +528,557
Euro-Schatz(EUREX)
Jun19 190603 112.12 112.13 112.06 112.06 -0.04 509,655 1,757,363 +123,373
Sep19 190603 112.14 112.14 112.06 112.07 -0.03 359,029 864,983 +395,007
Dec19 190603 111.16 111.16 111.16 111.16 -0.03      
Total Volume and Open Interest 868,684 2,622,346 +518,380
3-Mth Euribor(EUREX)
Jun19 190603 100.330 100.330 100.330 100.330 unch 0 1,893 +0
Sep19 190603 100.350 100.350 100.350 100.350 -0.010 0 2,073 +112
Dec19 190603 100.370 100.370 100.370 100.370 unch 0 1,743 +50
Total Volume and Open Interest 0 9,561 +224
Long Gilt(LIFFE)
Jun19 190603 130~26 131~01 130~26 130~29 +0~10 25,841 74,006 -9,967
Sep19 190603 129~28 130~04 129~25 129~31 +0~10 165,133 627,982 +11,926
Total Volume and Open Interest 190,974 701,989 +1,959
3-Mth Short Sterling(LIFFE)
Jun19 190603 99.20 99.21 99.20 99.21 +0.01 10,362 504,637 +658
Sep19 190603 99.21 99.21 99.20 99.21 +0.01 35,836 601,859 -3,145
Dec19 190603 99.17 99.21 99.16 99.18 +0.02 39,351 710,839 +5,118
Mar20 190603 99.21 99.26 99.21 99.23 +0.02 39,643 408,249 +4,771
Jun20 190603 99.23 99.27 99.22 99.24 +0.02 44,509 468,532 +2,643
Sep20 190603 99.22 99.25 99.21 99.23 +0.03 41,550 385,503 -2,594
Total Volume and Open Interest 482,819 4,093,323 +23,003
3-Mth Euribor(LIFFE)
Jun19 190603 100.335 100.335 100.325 100.330 unch 21,656 504,617 +768
Sep19 190603 100.360 100.360 100.350 100.355 unch 29,772 591,055 +1,330
Dec19 190603 100.370 100.375 100.365 100.370 unch 31,455 638,141 -1,812
Total Volume and Open Interest 390,593 4,726,809 +4,120
3-Mth Aus T-Bills(SFE)
Jun19 190603 98.55 98.56 98.54 98.56 unch 27,758 121,616 -7,343
Sep19 190603 98.77 98.78 98.75 98.76 -0.01 39,866 328,676 +5,410
Dec19 190603 98.81 98.84 98.80 98.81 -0.01 41,875 350,199 +7,092
Mar20 190603 98.87 98.89 98.85 98.86 -0.01 24,203 286,087 -1,429
Jun20 190603 98.88 98.90 98.86 98.87 -0.02 12,564 193,962 +2,310
Sep20 190603 98.88 98.89 98.85 98.86 -0.02 9,554 133,996 +248
Dec20 190603 98.87 98.88 98.84 98.84 -0.03 8,241 89,999 +503
Mar21 190603 98.86 98.87 98.83 98.83 -0.03 4,602 51,713 +763
Jun21 190603 98.85 98.85 98.80 98.81 -0.03 263 8,171 +212
Sep21 190603 98.82 98.82 98.78 98.79 -0.02 85 1,872 -24
Total Volume and Open Interest 169,091 1,569,119 +7,730
10-Year Aus T-Bonds(SFE)
Jun19 190603 98.54 98.55 98.47 98.48 -0.05 180,167 1,344,459 +11,980
Sep19 190603 98.55 98.55 98.48 98.49 -0.05 582 34,904 +110
Total Volume and Open Interest 180,749 1,379,363 +12,090
3-Year Aus T-Bonds(SFE)
Jun19 190603 98.89 98.92 98.87 98.88 -0.03 197,097 1,341,871 -28,686
Sep19 190603 98.97 98.97 98.93 98.93 -0.03 1,050 14,570 +500
Total Volume and Open Interest 198,147 1,356,441 -28,186
Gold(CMX)
Jun19 190603 1307.0 1327.8 1307.0 1322.7 +16.9 55,573 3,382 -26,256
Aug19 190603 1312.5 1333.0 1310.9 1327.9 +16.8 284,019 327,393 +14,924
Oct19 190603 1317.4 1338.3 1317.4 1333.7 +16.8 867 5,576 +39
Dec19 190603 1323.1 1344.1 1322.5 1339.3 +16.7 2,116 61,838 -34
Feb20 190603 1331.0 1347.0 1331.0 1344.7 +16.5 433 26,728 +49
Apr20 190603 1335.1 1352.0 1335.1 1348.9 +15.9 57 9,034 +23
Jun20 190603 1342.4 1355.5 1342.4 1353.4 +15.5 83 5,460 +33
Aug20 190603 1349.7 1358.8 1349.7 1357.6 +15.5 0 132 +0
Oct20 190603 1351.8 1361.8 1351.8 1361.8 +15.3 0 28 +0
Dec20 190603 1356.5 1365.3 1356.5 1365.3 +15.7 325 1,658 +178
Feb21 190603 1369.0 1369.0 1369.0 1369.0 +15.4      
Apr21 190603 1372.9 1372.9 1372.9 1372.9 +15.4      
Total Volume and Open Interest 344,725 443,231 -10,895
Silver(CMX)
Jul19 190603 1457.5 1482.5 1456.5 1474.0 +17.3 58,636 153,595 -1,629
Sep19 190603 1466.0 1490.5 1464.0 1481.9 +17.3 3,699 25,163 +635
Dec19 190603 1476.5 1500.0 1476.0 1492.6 +17.0 1,297 25,324 +169
Mar20 190603 1486.5 1507.5 1486.5 1503.1 +16.5 205 5,321 +37
May20 190603 1498.0 1513.0 1498.0 1510.1 +16.9 1 1,746 +0
Jul20 190603 1504.0 1517.6 1504.0 1517.6 +16.9 1 617 +0
Sep20 190603 1524.9 1524.9 1524.9 1524.9 +16.8 0 20 +0
Total Volume and Open Interest 63,975 212,579 -842
Platinum(NYMEX)
Jul19 190603 794.2 824.3 792.8 820.9 +26.7 16,345 73,055 +722
Oct19 190603 799.0 829.6 798.5 826.4 +26.8 952 10,469 +519
Jan20 190603 811.8 833.4 808.2 831.0 +26.2 49 734 +36
Apr20 190603 817.7 836.0 817.7 836.0 +26.1 1 70 +1
Total Volume and Open Interest 17,357 84,335 +1,276
Palladium(NYMEX)
Jun19 190603 1324.00 1336.00 1310.10 1313.70 -20.20 1,627 310 -1,024
Sep19 190603 1326.60 1345.70 1305.00 1315.00 -16.50 6,319 17,843 +747
Dec19 190603 1324.90 1331.80 1302.60 1311.60 -16.60 95 1,514 -3
Total Volume and Open Interest 8,042 19,669 -280
Copper(CMX)
Jul19 190603 263.05 266.45 261.10 265.00 +1.00 72,018 147,240 +2,754
Sep19 190603 263.20 266.45 261.30 265.10 +1.00 13,877 65,197 +4,228
Dec19 190603 263.15 266.65 261.65 265.55 +1.15 5,780 34,598 -266
Mar20 190603 263.90 267.00 263.75 266.00 +1.20 1,531 18,368 -410
May20 190603 267.10 267.65 264.70 266.75 +1.25 308 1,264 +127
Total Volume and Open Interest 95,010 282,529 +6,529
E-mini DJIA Index(CBOT)
Jun19 190603 24743 24938 24610 24869 +49 202,295 76,964 -610
Sep19 190603 24724 24940 24621 24869 +46 513 961 +26
Dec19 190603 24622 24910 24622 24870 +46 12 130 +2
Mar20 190603 24917 24917 24740 24917 +58 0 1 +0
Total Volume and Open Interest 202,820 78,056 -582
S & P 500(CME)
Jun19 190603 2749.00 2763.00 2730.00 2749.60 -3.00 1,875 40,016 -2,759
Sep19 190603 2763.80 2764.50 2737.00 2752.60 -3.50 0 176 +0
Dec19 190603 2753.30 2753.30 2753.30 2753.30 -4.30 0 5 +0
Mar20 190603 2754.00 2754.00 2754.00 2754.00 -5.20      
Total Volume and Open Interest 1,875 40,197 -2,759
S & P 500 E-Mini(CME)
Jun19 190603 2741.00 2763.75 2728.75 2749.50 -3.00 1,282,029 2,569,355 -8,073
Sep19 190603 2746.00 2767.00 2732.25 2752.50 -3.50 13,689 116,945 +4,728
Dec19 190603 2744.50 2768.50 2733.50 2753.25 -4.25 740 12,836 -118
Mar20 190603 2741.75 2766.25 2735.00 2754.00 -5.25 566 3,730 -85
Total Volume and Open Interest 1,297,025 2,702,878 -3,547
NASDAQ 100 E-Mini(CME)
Jun19 190603 7110.00 7132.50 6941.25 6993.75 -139.75 403,475 218,763 -2,218
Sep19 190603 7137.75 7157.25 6968.25 7018.00 -141.25 627 2,444 +61
Dec19 190603 7126.50 7174.75 6982.75 7036.75 -145.25 16 56 -1
Total Volume and Open Interest 404,118 221,279 -2,158
S&P Midcap 400(CME) e-Mini
Jun19 190603 1805.80 1830.10 1796.50 1822.90 +12.70 12,719 65,719 +267
Sep19 190603 1805.80 1833.90 1802.10 1827.30 +12.40 1 131 +0
Dec19 190603 1832.10 1832.10 1816.00 1832.10 +13.80      
Total Volume and Open Interest 12,720 65,850 +267
Volatility Index(CBOE)
Jun19 190603 18.65 18.90 17.80 18.28 +0.10 76,828 184,411 -8,171
Jul19 190603 18.55 18.85 18.05 18.33 -0.05 45,883 87,100 +7,126
Aug19 190603 18.35 18.65 18.00 18.23 -0.10 14,177 26,493 +1,094
Sep19 190603 18.35 18.67 18.07 18.28 -0.05 7,163 23,968 +191
Total Volume and Open Interest 151,164 369,306 +1,002
S & P 600(CME)
Jun19 190603 895.60 895.60 895.60 895.60 +6.70      
Sep19 190603 896.10 896.10 896.10 896.10 +6.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190603 1461.00 1478.30 1454.30 1472.30 +5.80 117,554 426,003 +1,224
Sep19 190603 1461.00 1481.40 1458.00 1475.60 +5.80 620 1,436 +547
Dec19 190603 1464.30 1479.60 1464.30 1479.60 +6.70 0 2 +0
Total Volume and Open Interest 118,174 427,441 +1,771
Nikkei 225(CME)
Jun19 190603 20390 20525 20295 20465 +40 6,781 24,615 -265
Sep19 190603 20360 20495 20270 20440 +45 332 1,857 +112
Total Volume and Open Interest 7,113 26,472 -153
Nikkei 225(SGX)
Jun19 190603 20580 20580 20290 20380 -180 90,656 162,769 -734
Sep19 190603 20340 20470 20220 20335 -180 97 674 +8
Dec19 190603 20200 20200 20180 20180 -535 0 4,625 +0
Total Volume and Open Interest 97,919 186,651 +2,090
Nikkei 225 Mini(JPX)
Jun19 190603 20520 20545 20290 20360 -570 1,175,645 526,545 +10,333
Sep19 190603 20450 20485 20225 20300 -560 39,569 25,536 +239
Dec19 190603 20250 20315 20060 20150 -540 760 3,264 +88
Total Volume and Open Interest 1,230,187 570,004 +11,380
Nikkei 225(JPX)
Jun19 190603 20520 20550 20280 20360 -570 82,502 285,102 +3,458
Sep19 190603 20450 20480 20230 20300 -560 1,099 9,406 +84
Dec19 190603 20180 20300 20080 20150 -540 5 39,143 +100
Total Volume and Open Interest 83,619 414,202 +3,845
Nikkei 225(CME) Yen
Jun19 190603 20385 20525 20290 20465 +40 32,332 65,910 -502
Sep19 190603 20250 20460 20230 20400 +35 336 1,719 +93
Dec19 190603 20215 20215 20215 20215 +75      
Total Volume and Open Interest 32,668 67,629 -409
Nikkei 225(CME) e-Mini Yen
Jun19 190603 20470 20510 20380 20470 +40 0 5 +0
Sep19 190603 20400 20400 20400 20400 +30      
Dec19 190603 20220 20220 20220 20220 +80      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190603 5150.5 5220.5 5131.0 5220.5 +35.5 75,465 433,392 +1,799
Jul19 190603 5151.0 5212.5 5135.0 5212.5 +36.0 109 198 +5
Aug19 190603 5210.5 5210.5 5210.5 5210.5 +35.5      
Sep19 190603 5207.5 5207.5 5207.5 5207.5 +35.0 0 30 +0
Total Volume and Open Interest 75,574 497,130 +1,804
Hang Seng Index(HKFE)
Jun19 190603 26727 26828 26578 26711 -6 219,734 109,305 +1,841
Jul19 190603 26665 26755 26517 26656 -10      
Total Volume and Open Interest 256,858 150,400  
DAX(EUREX)
Jun19 190603 11631.0 11792.5 11595.0 11782.0 +56.0 91,446 131,283 +8,603
Sep19 190603 11579.0 11766.5 11579.0 11766.0 +56.0 53 1,817 +113
Dec19 190603 11686.0 11750.5 11686.0 11750.5 +55.5 14 38 +0
Total Volume and Open Interest 91,513 133,138 +8,716
Mini-DAX(EUREX)
Jun19 190603 11641.0 11791.0 11601.0 11782.0 +56.0 30,708 21,581 +1,481
Sep19 190603 11614.0 11770.0 11591.0 11766.0 +56.0 73 354 +0
Dec19 190603 11623.0 11750.5 11623.0 11750.5 +55.5 2 186 +19
Total Volume and Open Interest 30,783 22,121 +1,500
DJ EuroSTOXX 50(EUREX)
Jun19 190603 3252 3295 3242 3291 +16 619,264 4,369,373 +141,422
Sep19 190603 3238 3282 3230 3278 +16 488 153,736 +2,593
Dec19 190603 3220 3262 3220 3262 +16 1 217,187 +622
Total Volume and Open Interest 619,753 4,755,762 +146,037
Swiss Market Index(EUREX)
Jun19 190603 9463 9599 9432 9576 +60 44,396 189,563 +212
Sep19 190603 9429 9557 9400 9542 +60 78 1,155 +291
Dec19 190603 9521 9521 9521 9521 +60 1 28 +0
Total Volume and Open Interest 44,475 190,746 +503
FT-SE 100(EURONEXT)
Jun19 190603 7108.00 7184.00 7069.00 7175.00 +24.00 83,335 716,324 +3,509
Sep19 190603 7047.00 7102.00 7001.50 7102.00 +24.00 60 4,474 +32
Dec19 190603 7000.00 7063.00 7000.00 7063.00 +22.00 0 1,006 +0
Total Volume and Open Interest 83,395 721,804 +3,541
SPI 200(SFE)
Jun19 190603 6395.0 6399.0 6311.0 6314.0 -88.0 42,029 397,914 -1,799
Sep19 190603 6293.0 6293.0 6240.0 6240.0 -89.0 2 2,949 +0
Dec19 190603 6227.0 6227.0 6227.0 6227.0 -89.0 0 2,227 +0
Total Volume and Open Interest 42,031 403,091 -1,799
FTSE MIB(ISE)
Jun19 190603 19655.00 19875.00 19580.00 19862.00 +66.00 29,791 122,357 -101
Sep19 190603 19550.00 19720.00 19450.00 19720.00 +64.00 53 2,210 +24
Dec19 190603 19350.00 19590.00 19350.00 19590.00 +64.00 1 101 +1
Total Volume and Open Interest 29,845 124,669 -76
KOSPI 200(KFE)
Jun19 190603 268.05 268.05 267.85 268.05 +4.55 243,941 333,125 -3,744
Sep19 190603 268.20 268.25 268.20 268.25 +4.45 1,253 23,021 +1,161
Dec19 190603 266.50 268.00 266.25 268.00 +3.30 5 38,523 +1
Total Volume and Open Interest 245,199 424,830 -1,531
GSCI(CME)
Jun19 190603 410.50 410.75 403.10 404.15 -3.35 20 13,298 -16
Jul19 190603 404.50 411.50 403.70 404.50 -3.65 0 60 +0
Aug19 190603 402.05 408.05 402.05 402.05 -3.65      
Total Volume and Open Interest 20 13,358 -16
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php