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 Tue June 04, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190604 891.25 894.50 878.50 881.75 +2.75 120,397 368,576 -8,064
Aug19 190604 898.00 901.25 885.75 888.75 +3.00 17,247 53,014 -135
Sep19 190604 905.00 907.75 893.00 896.00 +3.00 14,001 29,870 +1,660
Nov19 190604 918.00 921.25 906.25 909.25 +3.00 46,552 203,323 +1,560
Jan20 190604 929.75 932.25 918.25 921.75 +3.75 8,709 39,516 -459
Mar20 190604 934.25 937.50 924.50 927.75 +3.75 8,363 43,564 -307
May20 190604 939.75 943.00 932.00 934.50 +4.50 3,814 15,204 -494
Jul20 190604 949.75 952.00 942.00 944.25 +4.75 3,316 17,951 +210
Aug20 190604 949.75 949.75 946.50 946.50 +4.50 9 395 +0
Sep20 190604 945.75 947.00 941.00 942.75 +4.00 10 205 -3
Nov20 190604 946.75 950.00 941.00 943.50 +4.25 1,363 8,724 +216
Jan21 190604 951.25 955.25 950.00 951.25 +4.50 3 190 +1
Mar21 190604 956.50 959.00 956.50 956.50 +4.75 0 43 +0
May21 190604 963.25 965.00 963.25 963.25 +4.75 0 37 +0
Total Volume and Open Interest 223,795 780,867 -5,804
Soybean Meal(CBOT)
Jul19 190604 324.50 327.10 320.00 321.00 +0.50 62,673 186,106 -3,417
Aug19 190604 326.00 328.80 321.70 322.70 +0.70 12,060 46,248 -1,020
Sep19 190604 328.20 330.50 323.70 324.50 +0.70 11,341 39,306 +122
Oct19 190604 330.20 332.00 325.50 326.40 +0.90 5,698 27,112 +31
Dec19 190604 333.00 335.60 328.90 330.00 +0.90 29,381 100,915 +2,352
Jan20 190604 334.70 336.50 330.60 331.50 +1.10 7,258 27,041 -810
Mar20 190604 334.70 336.20 330.50 331.60 +1.20 3,080 29,256 +370
May20 190604 333.40 336.60 330.90 331.90 +1.10 2,178 14,315 +198
Jul20 190604 334.60 336.80 332.80 333.60 +1.30 1,094 8,574 +72
Aug20 190604 335.30 337.40 333.60 333.60 +1.30 204 4,137 +3
Total Volume and Open Interest 135,776 494,394 -1,946
Soybean Oil(CBOT)
Jul19 190604 27.60 27.73 27.38 27.49 +0.15 67,720 210,199 -9,415
Aug19 190604 27.75 27.87 27.53 27.63 +0.15 12,662 41,692 -225
Sep19 190604 28.05 28.05 27.68 27.75 +0.13 9,615 36,270 +25
Oct19 190604 28.02 28.04 27.80 27.87 +0.11 4,589 22,967 +904
Dec19 190604 28.33 28.44 28.09 28.15 +0.08 27,333 150,902 -853
Jan20 190604 28.54 28.62 28.31 28.37 +0.08 3,149 20,114 +100
Mar20 190604 28.83 28.90 28.59 28.68 +0.10 2,804 24,095 -181
May20 190604 29.00 29.12 28.96 29.04 +0.10 1,654 11,540 -389
Jul20 190604 29.38 29.46 29.30 29.38 +0.08 760 7,900 -265
Aug20 190604 29.52 29.63 29.52 29.52 +0.08 59 1,172 +42
Total Volume and Open Interest 130,786 532,951 -10,272
Canola(WCE)
Jul19 190604 457.0 458.4 452.0 453.1 -2.2 10,795 88,174 +1,551
Nov19 190604 470.0 471.8 465.4 466.3 -2.3 5,103 76,343 +87
Jan20 190604 477.1 477.4 471.6 472.4 -1.9 1,620 7,661 -278
Mar20 190604 481.7 482.0 476.9 477.6 -1.3 380 2,936 +25
May20 190604 486.1 486.7 481.5 482.0 -1.5 154 945 +51
Total Volume and Open Interest 18,181 178,052 +1,522
Corn(CBOT)
Jul19 190604 435.00 436.00 421.25 425.25 +1.00 302,171 663,795 -19,684
Sep19 190604 445.00 445.25 431.00 434.75 +1.00 105,781 344,341 +3,217
Dec19 190604 453.25 453.25 440.00 444.00 +2.25 158,779 484,156 -873
Mar20 190604 460.00 460.75 448.75 452.75 +2.00 30,810 141,828 +4,137
May20 190604 461.50 462.25 451.25 455.50 +2.00 7,987 27,997 +1,570
Jul20 190604 462.75 462.75 453.00 457.00 +1.75 9,611 67,498 +688
Sep20 190604 425.75 427.25 424.00 426.25 +2.25 644 14,408 +40
Dec20 190604 418.75 420.00 417.75 420.00 +2.50 7,607 59,680 +78
Mar21 190604 425.25 427.25 425.25 427.25 +2.50 120 1,933 +12
May21 190604 432.25 432.25 432.25 432.25 +2.50 3 338 +1
Total Volume and Open Interest 623,664 1,809,846 -10,778
Wheat(CBOT)
Jul19 190604 526.00 529.00 501.25 507.25 -12.50 107,970 213,498 -5,598
Sep19 190604 531.75 535.00 508.50 514.75 -11.25 44,043 98,610 -676
Dec19 190604 544.50 547.00 522.00 528.50 -10.25 30,210 80,515 -1,386
Mar20 190604 556.75 559.25 535.50 541.50 -9.75 7,383 25,249 +543
May20 190604 561.25 563.25 542.75 548.25 -8.00 3,213 6,506 +78
Jul20 190604 558.00 560.75 542.75 552.00 -3.00 2,320 10,825 +368
Total Volume and Open Interest 196,363 439,739 -6,361
Wheat(KCBT)
Jul19 190604 493.00 497.00 462.75 468.50 -18.25 55,902 153,428 -9,515
Sep19 190604 504.75 508.25 475.25 481.50 -17.25 30,482 75,131 +2,280
Dec19 190604 524.00 527.25 496.75 503.50 -15.00 21,306 56,612 -1,040
Mar20 190604 543.25 545.00 517.00 523.50 -13.50 7,691 17,734 -517
May20 190604 551.00 554.00 529.25 535.75 -10.25 2,046 4,861 +87
Jul20 190604 550.50 552.50 535.75 541.75 -5.50 1,395 7,335 +332
Sep20 190604 561.25 562.75 547.50 554.50 -3.50 486 1,657 -11
Total Volume and Open Interest 119,654 317,670 -8,389
Wheat(MGE)
Jul19 190604 565.00 567.00 556.00 560.50 -3.00 6,320 26,364 -1,103
Sep19 190604 573.00 575.75 564.75 570.00 -2.75 4,948 16,502 +934
Dec19 190604 584.75 587.50 577.50 583.75 -0.50 2,348 10,933 +535
Mar20 190604 596.25 599.25 592.75 597.50 +1.00 420 4,160 +110
May20 190604 603.75 605.00 599.50 605.00 +2.00 117 2,084 -5
Jul20 190604 603.50 610.25 603.50 610.25 -2.25 33 401 +7
Total Volume and Open Interest 14,239 61,251 +495
Oats(CBOT)
Jul19 190604 312.00 312.25 301.75 304.00 -1.25 557 5,347 -146
Sep19 190604 295.25 295.75 288.50 291.50 -1.50 282 577 +36
Dec19 190604 282.00 283.00 276.50 280.25 unch 190 1,599 +51
Mar20 190604 280.00 280.00 280.00 280.00 -1.00 0 137 +0
Total Volume and Open Interest 1,029 7,660 -59
Rough Rice(CBOT)
Jul19 190604 11.66 11.69 11.62 11.68 -0.01 871 6,408 -161
Sep19 190604 11.88 11.89 11.81 11.87 -0.02 261 1,070 +130
Nov19 190604 11.79 11.85 11.79 11.85 -0.00 12 206 +5
Jan20 190604 11.98 11.98 11.98 11.98 -0.01 0 7 +0
Total Volume and Open Interest 1,144 7,691 -26
Live Cattle(CME)
Jun19 190604 107.350 108.050 107.100 107.550 +0.765 11,952 44,937 -1,640
Aug19 190604 103.180 104.680 103.080 104.050 +1.250 35,172 152,233 +1,059
Oct19 190604 103.950 105.300 103.850 104.800 +1.265 17,553 92,695 +140
Dec19 190604 108.400 109.680 108.230 109.400 +1.570 9,559 48,844 +772
Feb20 190604 112.750 114.285 112.730 114.050 +1.700 5,490 20,975 +1,058
Apr20 190604 115.100 116.500 115.035 116.200 +1.415 2,325 9,553 +583
Total Volume and Open Interest 83,304 376,735 +2,515
Feeder Cattle(CME)
Aug19 190604 134.000 137.880 133.650 137.450 +3.950 11,222 27,715 -637
Sep19 190604 134.575 138.380 134.285 137.880 +3.750 4,142 6,714 +72
Oct19 190604 134.985 138.650 134.600 137.950 +3.415 4,259 7,095 +32
Nov19 190604 135.400 138.850 134.950 138.185 +3.235 1,892 3,579 +91
Jan20 190604 133.600 137.035 133.350 136.630 +3.395 1,075 3,751 +84
Mar20 190604 133.000 136.435 132.985 136.200 +3.400 612 1,400 +197
Apr20 190604 136.800 137.150 136.800 136.800 +3.250 61 82 +4
Total Volume and Open Interest 23,292 50,392 -141
Lean Hogs(CME)
Jun19 190604 81.785 82.035 80.850 81.135 -0.445 7,719 18,374 -1,555
Jul19 190604 84.785 85.930 84.250 85.800 +1.265 24,352 78,311 -1,847
Aug19 190604 84.450 85.650 83.830 85.480 +0.945 12,572 55,138 +1,176
Oct19 190604 77.900 78.980 77.400 78.900 +1.000 7,091 54,198 +67
Dec19 190604 75.785 77.135 75.230 77.050 +1.220 5,208 55,280 -124
Feb20 190604 79.250 80.730 78.680 80.635 +1.455 2,186 28,356 +258
Apr20 190604 81.300 82.785 80.730 82.600 +1.270 984 15,659 +135
May20 190604 85.000 85.635 84.450 85.635 +1.635 4 538 +1
Total Volume and Open Interest 60,435 314,774 -1,935
Class III Milk(CME)
May19 190604 16.37 16.39 16.37 16.39 +0.02 22 3,652 -7
Jun19 190604 16.07 16.10 15.88 15.92 -0.12 206 4,249 -21
Jul19 190604 16.43 16.51 16.28 16.31 -0.16 171 3,516 +40
Aug19 190604 16.88 16.91 16.73 16.78 -0.11 57 2,340 +9
Sep19 190604 17.19 17.19 17.05 17.09 -0.11 71 2,615 -13
Oct19 190604 17.18 17.18 17.09 17.10 -0.09 37 1,893 -3
Nov19 190604 17.03 17.05 17.00 17.00 -0.07 35 1,877 -7
Dec19 190604 16.70 16.70 16.65 16.65 -0.07 16 1,634 +5
Jan20 190604 16.36 16.36 16.36 16.36 -0.03 5 520 +0
Feb20 190604 16.30 16.30 16.29 16.30 -0.02 5 439 +0
Mar20 190604 16.28 16.28 16.25 16.28 -0.03 10 438 +0
Apr20 190604 16.39 16.39 16.39 16.39 -0.01 5 247 +0
May20 190604 16.55 16.55 16.55 16.55 unch 10 295 +0
Total Volume and Open Interest 660 24,306 +3
Cocoa(ICE)
Jul19 190604 2368 2380 2307 2360 +9 15,882 82,042 -1,702
Sep19 190604 2376 2384 2321 2372 +15 11,824 64,243 +1,644
Dec19 190604 2386 2399 2340 2386 +13 5,139 60,368 +1,158
Mar20 190604 2387 2395 2340 2381 +12 2,209 33,952 -106
May20 190604 2395 2395 2351 2387 +12 1,939 11,998 -170
Jul20 190604 2405 2405 2368 2396 +12 233 5,387 +100
Sep20 190604 2380 2407 2378 2407 +12 153 4,328 +39
Total Volume and Open Interest 38,597 273,617 +2,121
Coffee "C"(ICE)
Jul19 190604 103.25 106.15 102.70 105.65 +1.90 48,027 135,183 -7,376
Sep19 190604 106.00 108.60 105.20 108.20 +1.90 25,700 76,202 -1,491
Dec19 190604 109.65 112.15 108.90 111.75 +1.80 15,244 54,694 +1,460
Mar20 190604 112.85 115.65 112.45 115.20 +1.75 7,651 26,580 +664
May20 190604 114.70 117.40 114.40 117.10 +1.65 2,594 18,519 +333
Jul20 190604 116.55 119.05 116.20 118.75 +1.55 964 6,176 +74
Total Volume and Open Interest 101,829 333,800 -5,947
Orange Juice(ICE)
Jul19 190604 111.20 112.60 107.00 108.55 -2.35 1,335 14,109 -704
Sep19 190604 114.25 115.30 109.60 111.25 -2.50 472 3,248 +506
Nov19 190604 116.80 116.80 112.00 114.10 -1.40 16 1,588 +4
Jan20 190604 119.45 119.45 115.50 116.75 -1.35 7 588 -2
Mar20 190604 118.95 118.95 118.95 118.95 -1.35 7 341 +1
May20 190604 121.15 121.15 121.15 121.15 -1.35 5 333 +4
Total Volume and Open Interest 1,842 20,492 -191
Sugar #11(ICE)
Jul19 190604 12.20 12.45 12.08 12.42 +0.23 105,625 429,113 -683
Oct19 190604 12.52 12.66 12.39 12.64 +0.14 58,066 284,096 -294
Mar20 190604 13.37 13.49 13.30 13.47 +0.10 18,183 184,725 +2,365
May20 190604 13.49 13.60 13.41 13.58 +0.09 2,877 41,557 +223
Jul20 190604 13.65 13.72 13.53 13.71 +0.09 1,792 36,461 +259
Oct20 190604 13.80 13.90 13.76 13.89 +0.09 1,118 31,016 -21
Mar21 190604 14.32 14.42 14.32 14.41 +0.09 1,070 16,529 +180
May21 190604 14.33 14.40 14.33 14.40 +0.09 27 2,468 -20
Total Volume and Open Interest 188,795 1,029,711 +2,010
London Cocoa(LCE)
Jul19 190604 1748 1780 1732 1769 +18 8,825 78,042 +2,053
Sep19 190604 1761 1785 1743 1778 +16 5,123 44,938 +1,454
Dec19 190604 1765 1786 1749 1779 +13 2,950 62,180 -60
Mar20 190604 1770 1778 1746 1772 +13 1,925 47,296 +626
May20 190604 1774 1774 1749 1773 +13 410 19,087 -107
Jul20 190604 1780 1780 1758 1778 +11 362 13,237 -13
Sep20 190604 1781 1786 1765 1786 +11 227 11,559 +40
Total Volume and Open Interest 19,896 284,334 +4,025
London Sugar(LCE)
Aug19 190604 329.80 338.00 329.40 336.80 +6.00 7,433 57,088 +415
Oct19 190604 336.70 343.60 335.50 342.70 +5.50 3,755 26,280 +540
Dec19 190604 345.00 351.10 343.60 350.50 +5.00 767 14,511 +141
Mar20 190604 351.10 357.80 350.50 357.40 +4.90 233 9,129 -9
May20 190604 357.20 363.80 357.20 363.70 +4.40 99 2,167 -53
Total Volume and Open Interest 12,321 111,462 +1,027
Cotton(ICE)
Jul19 190604 69.91 69.91 68.48 68.97 -0.45 13,822 93,449 -1,758
Oct19 190604 68.50 68.50 67.77 67.77 -0.80 0 49 +0
Dec19 190604 68.00 68.25 66.72 67.20 -0.77 9,359 93,661 +1,119
Mar20 190604 68.82 68.95 67.49 67.87 -0.80 1,188 15,856 +280
May20 190604 69.65 69.80 68.53 68.79 -0.80 148 2,005 +93
Jul20 190604 70.23 70.23 69.00 69.37 -0.83 105 3,502 +37
Total Volume and Open Interest 24,907 216,573 -93
Lumber(CME)
Jul19 190604 309.2 318.1 307.5 316.4 +14.6 562 2,973 -88
Sep19 190604 317.0 325.0 315.4 324.6 +18.0 237 1,254 +89
Nov19 190604 318.7 326.1 318.7 326.1 +15.1 19 69 +2
Jan20 190604 336.8 336.8 336.8 336.8 +15.1 0 8 +0
Total Volume and Open Interest 818 4,304 +3
Crude Oil(NYM)
Jul19 190604 52.89 53.78 52.43 53.48 +0.23 1,031,488 368,466 -7,908
Aug19 190604 53.00 53.94 52.56 53.63 +0.25 151,758 164,211 +820
Sep19 190604 53.08 54.04 52.63 53.71 +0.26 95,429 201,970 -870
Oct19 190604 53.10 54.02 52.64 53.71 +0.27 44,134 143,851 -1,243
Nov19 190604 52.95 53.96 52.57 53.66 +0.27 29,241 128,253 +1,168
Dec19 190604 52.97 53.87 52.47 53.56 +0.27 94,363 250,354 -361
Jan20 190604 53.20 53.68 52.43 53.41 +0.25 13,055 64,258 +245
Feb20 190604 52.87 53.49 52.29 53.24 +0.23 6,057 44,465 -160
Mar20 190604 52.67 53.37 52.10 53.07 +0.22 8,376 46,192 +915
Apr20 190604 52.40 53.10 52.28 52.92 +0.22 2,110 35,934 +494
May20 190604 52.57 53.07 51.85 52.76 +0.20 2,052 33,498 -348
Jun20 190604 52.25 52.97 51.71 52.64 +0.21 26,614 114,232 +516
Jul20 190604 52.50 52.77 52.12 52.48 +0.19 2,062 29,719 -757
Aug20 190604 52.49 52.56 51.32 52.33 +0.17 528 19,148 +186
Sep20 190604 52.21 52.47 51.90 52.21 +0.15 1,969 35,942 +155
Oct20 190604 52.11 52.11 51.83 52.11 +0.14 346 23,997 +27
Total Volume and Open Interest 1,571,192 2,072,010 -5,219
e-miNY Crude Oil(NYM)
Jul19 190604 52.900 53.775 52.425 53.475 +0.225 37,805 3,096 +2
Aug19 190604 53.250 53.925 52.575 53.625 +0.250 1,169 445 -5
Sep19 190604 53.325 54.000 52.750 53.700 +0.250 167 690 +21
Oct19 190604 53.725 54.025 53.275 53.700 +0.250 15 139 +14
Nov19 190604 53.000 53.750 52.800 53.650 +0.250 28 307 +15
Dec19 190604 53.425 53.775 52.575 53.550 +0.250 58 175 +3
Jan20 190604 52.675 53.400 52.575 53.400 +0.250 24 65 -1
Feb20 190604 53.000 53.250 52.875 53.250 +0.250 8 13 +0
Mar20 190604 53.075 53.075 52.275 53.075 +0.225 4 49 +2
Apr20 190604 52.925 52.925 52.925 52.925 +0.225 0 2 +0
Total Volume and Open Interest 39,279 5,051 +52
NY Harbor ULSD(NYM)
Jul19 190604 180.67 182.62 178.24 182.15 +1.50 71,646 112,542 -1,474
Aug19 190604 180.89 183.11 178.71 182.65 +1.52 39,087 61,327 +3,738
Sep19 190604 181.76 184.00 179.69 183.56 +1.51 21,026 38,837 +769
Oct19 190604 182.52 184.87 180.67 184.45 +1.46 15,534 37,536 +469
Nov19 190604 182.47 185.53 181.64 185.13 +1.39 8,435 21,072 +143
Dec19 190604 183.94 186.07 181.97 185.56 +1.36 15,997 46,825 +1,757
Jan20 190604 184.76 186.24 182.56 185.85 +1.32 5,520 21,847 +1,373
Feb20 190604 184.04 185.95 182.39 185.62 +1.25 2,855 11,540 +78
Mar20 190604 182.31 185.36 181.81 184.88 +1.15 2,986 9,272 +869
Apr20 190604 181.75 184.13 181.32 183.63 +1.05 1,255 4,228 +185
May20 190604 180.94 183.45 180.91 182.87 +0.97 904 2,821 +143
Jun20 190604 180.81 183.09 179.58 182.44 +0.90 2,530 16,209 -205
Jul20 190604 180.71 183.25 180.71 182.53 +0.83 562 1,261 +135
Aug20 190604 183.06 183.06 182.05 182.76 +0.75 114 767 +1
Total Volume and Open Interest 190,645 402,530 +3,386
RBOB Gasoline(NYM)
Jul19 190604 173.44 174.47 169.21 172.42 -1.71 85,405 126,228 -5,137
Aug19 190604 169.90 171.21 166.81 169.75 -1.23 47,604 63,437 -294
Sep19 190604 167.28 168.05 164.14 166.93 -0.95 21,400 50,833 -307
Oct19 190604 153.00 153.70 150.42 152.97 -0.38 12,258 38,667 +363
Nov19 190604 150.08 150.63 147.72 149.99 -0.36 5,852 21,181 -163
Dec19 190604 147.91 148.50 145.64 147.79 -0.36 6,746 28,480 -335
Jan20 190604 146.25 147.64 145.07 146.95 -0.50 2,616 13,326 +103
Feb20 190604 146.72 148.00 145.70 147.33 -0.63 2,086 5,645 -43
Mar20 190604 147.63 149.31 147.27 148.76 -0.77 1,288 5,378 -52
Apr20 190604 166.15 167.17 165.29 166.58 -0.87 700 3,007 +275
Total Volume and Open Interest 187,049 365,275 -11,589
e-miNY RBOB Gasoline(NYM)
Jul19 190604 172.42 172.42 172.42 172.42 -1.71      
Aug19 190604 169.75 169.75 169.75 169.75 -1.23      
Sep19 190604 166.93 166.93 166.93 166.93 -0.95      
Oct19 190604 152.97 152.97 152.97 152.97 -0.38      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul19 190604 2.413 2.441 2.381 2.416 +0.013 198,412 378,840 +12,815
Aug19 190604 2.417 2.444 2.386 2.419 +0.016 70,545 103,086 +1,685
Sep19 190604 2.408 2.436 2.379 2.411 +0.019 63,974 173,546 -6,964
Oct19 190604 2.463 2.488 2.433 2.464 +0.018 55,044 130,037 +436
Nov19 190604 2.552 2.579 2.524 2.554 +0.018 22,274 82,639 +2,439
Dec19 190604 2.739 2.764 2.714 2.741 +0.019 30,146 98,254 -3,712
Jan20 190604 2.847 2.870 2.823 2.849 +0.017 24,903 75,604 +3,688
Feb20 190604 2.793 2.833 2.786 2.814 +0.018 5,579 22,833 -581
Mar20 190604 2.711 2.736 2.689 2.719 +0.023 10,031 37,805 -502
Apr20 190604 2.505 2.524 2.495 2.511 +0.013 8,562 42,622 -146
May20 190604 2.475 2.502 2.465 2.482 +0.012 2,267 25,154 +351
Jun20 190604 2.502 2.550 2.500 2.517 +0.013 659 14,543 +112
Jul20 190604 2.538 2.580 2.538 2.554 +0.013 693 16,278 +347
Aug20 190604 2.574 2.581 2.551 2.566 +0.013 898 11,790 +489
Sep20 190604 2.566 2.566 2.537 2.552 +0.013 367 10,754 -22
Oct20 190604 2.567 2.600 2.562 2.576 +0.013 2,161 25,371 +50
Total Volume and Open Interest 498,270 1,304,742 +11,013
Brent Crude Oil(ICE)
Aug19 190604 61.00 62.12 60.21 61.97 +0.69 511,742 435,460 -3,324
Sep19 190604 60.17 61.27 59.47 61.08 +0.62 205,966 321,998 -5,710
Oct19 190604 59.68 60.76 59.04 60.51 +0.52 105,796 150,195 +1,962
Nov19 190604 59.50 60.49 58.85 60.20 +0.45 65,560 145,119 -4,342
Dec19 190604 59.34 60.28 58.70 59.97 +0.40 170,282 311,497 +6,079
Jan20 190604 59.19 60.09 58.58 59.78 +0.35 24,522 78,553 -941
Feb20 190604 59.03 59.97 58.48 59.63 +0.32 13,290 51,141 -882
Mar20 190604 58.92 59.85 58.39 59.49 +0.29 16,086 52,833 +2,186
Apr20 190604 58.83 59.63 58.32 59.38 +0.27 2,464 32,909 +463
May20 190604 59.26 59.27 59.26 59.27 +0.26 3,357 33,582 +669
Jun20 190604 58.62 59.52 58.16 59.15 +0.23 33,518 121,048 +4,497
Jul20 190604 59.03 59.03 59.03 59.03 +0.21 1,765 57,036 -32
Aug20 190604 58.95 58.95 58.95 58.95 +0.20 2,392 37,524 +1,021
Sep20 190604 58.84 58.84 58.84 58.84 +0.18 3,110 24,580 +452
Total Volume and Open Interest 1,235,792 2,262,728 -52,571
Gas Oil(ICE)
Jun19 190604 550.00 563.25 548.50 560.50 -1.25 43,435 86,304 -5,472
Jul19 190604 555.75 564.25 549.50 561.25 -1.00 83,028 195,375 -683
Aug19 190604 559.25 565.50 551.25 562.75 -0.75 51,519 104,942 +2,790
Sep19 190604 561.00 567.75 554.00 565.50 -0.50 24,541 84,807 -1,932
Oct19 190604 563.25 570.75 557.25 568.50 -0.50 15,693 76,214 +1,328
Nov19 190604 562.75 570.00 557.00 568.00 -0.50 9,861 43,693 +332
Dec19 190604 561.00 569.00 555.50 566.75 unch 44,020 109,193 +2,104
Jan20 190604 560.50 567.50 555.25 566.25 +0.25 6,244 33,329 -61
Feb20 190604 560.50 567.00 555.25 565.75 +0.25 1,787 27,997 -141
Mar20 190604 560.75 566.75 554.75 565.25 +0.50 2,943 26,961 +538
Total Volume and Open Interest 313,684 979,884 +6,401
Ethanol(CBOT)
Jun19 190604 1.513 1.513 1.513 1.513 unch 54 93 +4
Jul19 190604 1.512 1.534 1.510 1.521 +0.014 430 776 -95
Aug19 190604 1.526 1.536 1.517 1.522 +0.014 123 179 +44
Sep19 190604 1.523 1.523 1.523 1.523 +0.014 0 20 +0
Oct19 190604 1.521 1.521 1.521 1.521 +0.014 0 7 +0
Nov19 190604 1.521 1.521 1.521 1.521 +0.014      
Dec19 190604 1.547 1.547 1.547 1.547 +0.014 0 20 +0
Jan20 190604 1.547 1.547 1.547 1.547 +0.014      
Total Volume and Open Interest 607 1,095 -47
WTI Crude Oil(ICE)
Jul19 190604 53.10 53.76 52.42 53.48 +0.23 61,687 69,662 -3,535
Aug19 190604 53.22 53.93 52.57 53.63 +0.25 65,599 85,493 +1,836
Sep19 190604 53.36 54.02 52.65 53.71 +0.26 46,851 68,156 +1,961
Oct19 190604 53.35 54.02 52.65 53.71 +0.27 26,906 34,969 -649
Nov19 190604 53.15 53.97 52.60 53.66 +0.27 15,752 27,832 +749
Dec19 190604 53.09 53.82 52.55 53.56 +0.27 31,831 103,036 +980
Jan20 190604 52.79 53.67 52.57 53.41 +0.25 1,625 10,218 -32
Feb20 190604 52.29 53.33 52.29 53.24 +0.23 1,615 8,325 -663
Mar20 190604 52.40 53.36 52.40 53.07 +0.22 1,834 16,070 +417
Apr20 190604 52.92 52.92 52.92 52.92 +0.22 574 5,927 +61
May20 190604 52.76 52.76 52.76 52.76 +0.20 526 4,379 -84
Jun20 190604 52.34 52.64 52.04 52.64 +0.21 5,446 55,614 +91
Jul20 190604 52.48 52.48 52.48 52.48 +0.19 204 4,881 -38
Aug20 190604 52.33 52.33 52.33 52.33 +0.17 53 4,828 +6
Sep20 190604 52.21 52.21 52.21 52.21 +0.15 41 8,535 +1
Oct20 190604 52.11 52.11 52.11 52.11 +0.14 20 4,538 +9
Total Volume and Open Interest 268,172 644,350 +1,530
US Dollar Index(ICE)
Jun19 190604 97.135 97.275 96.900 97.000 -0.060 19,068 46,950 -2,110
Sep19 190604 96.615 96.735 96.395 96.485 -0.055 491 1,809 -29
Dec19 190604 96.210 96.260 96.000 96.035 -0.055 2 522 +0
Total Volume and Open Interest 19,561 49,359 -2,139
Australian Dollar(CME)
Jun19 190604 69.79 70.07 69.58 70.00 +0.18 133,458 173,070 -4,508
Sep19 190604 69.96 70.23 69.76 70.17 +0.17 3,582 4,381 +879
Dec19 190604 70.09 70.38 70.09 70.32 +0.18 9 342 +6
Total Volume and Open Interest 138,697 178,633 -3,651
British Pound(CME)
Jun19 190604 126.72 127.23 126.49 127.13 +0.37 125,356 211,310 -958
Sep19 190604 127.26 127.75 127.05 127.67 +0.37 2,625 11,380 +250
Dec19 190604 127.88 128.12 127.88 128.12 +0.37 157 617 +16
Total Volume and Open Interest 132,143 226,240 -428
Canadian Dollar(CME)
Jun19 190604 74.43 74.76 74.38 74.68 +0.23 123,578 134,537 -837
Sep19 190604 74.58 74.90 74.55 74.82 +0.22 5,906 8,414 +1,454
Dec19 190604 74.66 74.92 74.66 74.92 +0.23 366 3,379 +129
Mar20 190604 74.75 75.06 74.75 75.00 +0.22 30 815 +14
Total Volume and Open Interest 130,415 148,141 +417
Japanese Yen(CME)
Jun19 190604 92.64 92.82 92.38 92.64 -0.02 239,365 169,874 +5,583
Sep19 190604 93.30 93.46 93.03 93.28 -0.02 5,391 4,181 +2,176
Dec19 190604 94.00 94.00 93.64 93.87 -0.02 45 335 +1
Total Volume and Open Interest 248,533 177,698 +8,118
Swiss Franc(CME)
Jun19 190604 100.92 101.11 100.56 101.05 +0.15 37,368 84,181 -488
Sep19 190604 101.76 101.93 101.41 101.89 +0.15 505 584 +239
Dec19 190604 102.23 102.87 102.23 102.68 +0.14 0 26 +0
Total Volume and Open Interest 37,875 84,810 -247
EuroFX(CME)
Jun19 190604 112.56 112.90 112.38 112.71 unch 258,132 473,004 -10,490
Sep19 190604 113.39 113.72 113.22 113.54 unch 26,150 36,493 -2,086
Dec19 190604 114.23 114.46 114.05 114.30 unch 1,168 3,213 -315
Total Volume and Open Interest 287,881 519,421 -12,355
Mexican Peso(CME)
Jun19 190604 504.38 511.25 502.75 510.13 +8.38 179,611 258,786 -15,281
Jul19 190604 507.75 507.75 507.75 507.75 +8.38      
Total Volume and Open Interest 181,552 265,388 -14,880
Brazilian Real(CME)
Jul19 190604 256.30 259.25 256.00 258.95 +2.90 8,509 34,424 -1,681
Aug19 190604 256.60 258.40 256.30 258.15 +2.85 1,406 11,426 -158
Sep19 190604 255.75 257.75 255.50 257.55 +2.90 0 1,198 +0
Oct19 190604 256.85 256.85 256.85 256.85 +2.95      
Total Volume and Open Interest 9,915 47,048 -10,411
30-Year T-Bonds(CBOT)
Jun19 190604 155~160 155~170 153~300 154~110 -0~290 52,199 45,373 -13,585
Sep19 190604 154~270 154~300 153~080 153~220 -0~290 570,271 943,959 -4,162
Dec19 190604 152~290 152~290 152~290 152~290 -0~290 0 4 +0
Total Volume and Open Interest 622,470 989,336 -17,747
10-Year T-Notes(CBOT)
Jun19 190604 126~305 127~015 126~105 126~190 -0~095 403,790 133,300 -111,028
Sep19 190604 127~115 127~140 126~220 126~305 -0~105 3,145,704 3,881,176 +46,011
Dec19 190604 126~170 126~305 126~170 126~305 -0~105 0 2 +0
Total Volume and Open Interest 3,549,494 4,014,478 -65,017
5-Year T-Notes(CBOT)
Jun19 190604 117~212 117~230 117~076 117~140 -0~054 358,269 129,698 -156,551
Sep19 190604 117~262 117~284 117~124 117~192 -0~054 1,971,310 4,524,422 +63,294
Dec19 190604 117~192 117~192 117~192 117~192 -0~054      
Total Volume and Open Interest 2,329,579 4,654,120 -93,257
2 Year T-Notes(CBOT)
Jun19 190604 107~080 107~086 107~024 107~056 -0~020 102,703 47,539 -75,550
Sep19 190604 107~176 107~190 107~112 107~151 -0~020 967,715 3,614,131 +64,988
Dec19 190604 107~151 107~151 107~151 107~151 -0~020      
Total Volume and Open Interest 1,070,418 3,661,670 -10,562
Eurodollars(CME)
Jun19 190604 97.595 97.603 97.525 97.565 +0.013 609,135 1,292,509 +25,379
Sep19 190604 97.900 97.910 97.800 97.875 +0.010 916,069 1,485,571 -34,573
Dec19 190604 98.055 98.080 97.950 98.025 -0.015 824,556 1,559,507 -16,289
Mar20 190604 98.255 98.285 98.150 98.215 -0.035 614,510 1,132,199 -13,046
Jun20 190604 98.355 98.385 98.235 98.305 -0.045 714,903 1,094,280 +20,429
Sep20 190604 98.425 98.450 98.300 98.370 -0.050 503,603 957,861 +2,578
Dec20 190604 98.435 98.455 98.300 98.370 -0.055 459,264 1,108,475 +4,877
Mar21 190604 98.445 98.465 98.320 98.385 -0.055 430,101 816,107 -410
Jun21 190604 98.405 98.425 98.285 98.345 -0.055 293,468 694,246 +10,507
Sep21 190604 98.375 98.390 98.260 98.310 -0.055 265,312 556,143 +8,198
Dec21 190604 98.335 98.340 98.220 98.265 -0.055 221,796 555,302 -1,941
Mar22 190604 98.300 98.310 98.190 98.230 -0.055 193,127 472,234 +10,437
Jun22 190604 98.250 98.255 98.150 98.180 -0.055 132,869 286,619 -6,497
Sep22 190604 98.205 98.210 98.105 98.140 -0.050 82,719 240,310 -1,365
Dec22 190604 98.165 98.165 98.065 98.095 -0.050 80,270 200,828 +4,303
Mar23 190604 98.125 98.130 98.035 98.060 -0.050 76,930 113,337 +7,948
Jun23 190604 98.085 98.085 97.995 98.020 -0.045 46,932 83,889 -2,831
Sep23 190604 98.040 98.045 97.955 97.980 -0.045 42,849 85,801 -517
Total Volume and Open Interest 6,644,940 13,124,415 +35,824
Ultra T-Bond(CBOT)
Jun19 190604 176~18 176~23 174~00 174~13 -1~25 63,997 42,870 -22,571
Sep19 190604 177~13 177~17 174~22 175~04 -1~26 313,688 1,155,949 -1,518
Dec19 190604 175~16 175~16 175~16 175~16 -1~26      
Total Volume and Open Interest 377,685 1,198,819 -24,089
Ultra 10-Yr T-Note(CBOT)
Jun19 190604 136~100 136~210 135~215 136~000 -0~140 65,354 27,550 -15,563
Sep19 190604 137~120 137~145 136~130 136~235 -0~155 346,774 707,750 +590
Dec19 190604 136~235 136~235 136~235 136~235 -0~155      
Total Volume and Open Interest 412,128 735,300 -14,973
30 Day Federal Funds(CBOT)
Jun19 190604 97.643 97.643 97.622 97.635 +0.005 52,665 214,770 -8,393
Jul19 190604 97.700 97.705 97.640 97.675 +0.005 217,549 390,575 +28,477
Aug19 190604 97.825 97.825 97.750 97.805 +0.015 172,441 373,353 +4,962
Sep19 190604 97.900 97.905 97.820 97.885 +0.015 40,910 134,163 -1,609
Oct19 190604 98.030 98.040 97.935 98.010 +0.020 126,507 270,748 -16,073
Nov19 190604 98.125 98.140 98.035 98.115 +0.015 39,500 181,847 +4,062
Total Volume and Open Interest 865,003 2,284,679 -235,340
Japanese Govt Bonds(SGX)
Jun19 190604 153.22 153.29 153.14 153.27 +0.06 1,704 17,841 +374
Sep19 190604 153.16 153.24 153.16 153.22 +0.05 10 409 +84
Dec19 190604 153.22 153.22 153.22 153.22 +0.05      
Total Volume and Open Interest 1,714 18,250 +458
Euro-Buxl(EUREX)
Jun19 190604 198.46 199.24 198.26 198.66 +0.48 97,212 316,801 +27,602
Sep19 190604 197.04 197.70 196.76 197.12 +0.46 43,211 227,827 +81,580
Dec19 190604 196.16 196.16 196.16 196.16 +0.48      
Total Volume and Open Interest 140,423 544,628 +109,182
Euro-Bund(EUREX)
Jun19 190604 168.48 168.68 168.39 168.46 +0.09 1,330,357 1,674,505 +1,842
Sep19 190604 170.99 171.12 170.82 170.95 +0.14 619,054 1,296,775 +554,610
Dec19 190604 168.26 168.29 168.24 168.24 +0.09 1 14 +2
Total Volume and Open Interest 1,949,412 2,971,294 +556,454
Euro-Bobl(EUREX)
Jun19 190604 133.96 133.97 133.84 133.86 -0.01 1,114,797 1,446,221 -111,263
Sep19 190604 133.94 133.94 133.83 133.87 +0.06 710,798 1,111,498 +443,312
Dec19 190604 134.63 134.63 134.06 134.06 -0.01      
Total Volume and Open Interest 1,825,595 2,557,719 +332,049
Euro-Schatz(EUREX)
Jun19 190604 112.08 112.09 112.05 112.05 -0.01 967,830 1,370,716 -386,647
Sep19 190604 112.10 112.10 112.06 112.07 +0.01 709,479 1,269,714 +404,731
Dec19 190604 111.15 111.15 111.15 111.15 -0.01      
Total Volume and Open Interest 1,677,309 2,640,430 +18,084
3-Mth Euribor(EUREX)
Jun19 190604 100.330 100.330 100.330 100.330 unch 0 1,893 +0
Sep19 190604 100.355 100.355 100.355 100.355 +0.005 112 1,890 -183
Dec19 190604 100.370 100.370 100.370 100.370 unch 50 1,693 -50
Total Volume and Open Interest 237 9,326 -235
Long Gilt(LIFFE)
Jun19 190604 131~00 131~00 130~16 130~18 -0~11 37,432 56,463 -17,543
Sep19 190604 130~04 130~05 129~17 129~20 -0~11 254,330 641,298 +13,316
Total Volume and Open Interest 291,862 697,861 -4,128
3-Mth Short Sterling(LIFFE)
Jun19 190604 99.21 99.21 99.20 99.20 -0.01 45,888 505,009 +372
Sep19 190604 99.21 99.21 99.19 99.19 -0.02 54,655 614,455 +12,596
Dec19 190604 99.19 99.21 99.17 99.18 -0.01 73,332 714,389 +3,550
Mar20 190604 99.25 99.25 99.21 99.21 -0.02 71,375 418,691 +10,442
Jun20 190604 99.25 99.26 99.21 99.22 -0.02 90,982 470,502 +1,970
Sep20 190604 99.25 99.25 99.20 99.21 -0.03 67,422 390,809 +5,306
Total Volume and Open Interest 808,343 4,132,053 +38,730
3-Mth Euribor(LIFFE)
Jun19 190604 100.330 100.335 100.325 100.330 unch 76,163 492,560 -12,057
Sep19 190604 100.350 100.355 100.350 100.355 unch 74,034 591,383 +328
Dec19 190604 100.370 100.375 100.365 100.370 unch 74,182 646,320 +8,179
Total Volume and Open Interest 828,639 4,736,034 +9,225
3-Mth Aus T-Bills(SFE)
Jun19 190604 98.56 98.58 98.54 98.55 -0.01 14,681 118,691 -2,925
Sep19 190604 98.76 98.77 98.74 98.76 unch 29,042 328,300 -376
Dec19 190604 98.81 98.82 98.78 98.82 +0.01 44,469 349,559 -640
Mar20 190604 98.86 98.88 98.83 98.87 +0.01 20,106 289,553 +3,466
Jun20 190604 98.87 98.89 98.84 98.88 +0.01 10,769 194,291 +329
Sep20 190604 98.86 98.87 98.81 98.86 unch 4,389 132,090 -1,906
Dec20 190604 98.84 98.85 98.79 98.85 +0.01 5,898 90,271 +272
Mar21 190604 98.84 98.85 98.81 98.84 +0.01 6,407 52,507 +794
Jun21 190604 98.83 98.83 98.80 98.82 +0.01 1,237 8,367 +196
Sep21 190604 98.80 98.81 98.79 98.79 unch 190 1,859 -13
Total Volume and Open Interest 137,212 1,568,316 -803
10-Year Aus T-Bonds(SFE)
Jun19 190604 98.49 98.53 98.47 98.49 +0.01 250,239 1,346,652 +2,193
Sep19 190604 98.49 98.53 98.48 98.49 unch 1,719 36,329 +1,425
Total Volume and Open Interest 251,958 1,382,981 +3,618
3-Year Aus T-Bonds(SFE)
Jun19 190604 98.88 98.90 98.86 98.88 +0.00 262,230 1,336,482 -5,389
Sep19 190604 98.93 98.95 98.93 98.93 unch 1,607 15,921 +1,351
Total Volume and Open Interest 263,837 1,352,403 -4,038
Gold(CMX)
Jun19 190604 1324.3 1328.6 1320.7 1323.4 +0.7 2,814 2,013 -1,369
Aug19 190604 1329.7 1334.1 1324.7 1328.7 +0.8 341,175 348,673 +21,280
Oct19 190604 1335.4 1339.4 1330.6 1334.5 +0.8 1,803 5,663 +87
Dec19 190604 1340.9 1345.2 1336.1 1340.1 +0.8 7,204 62,838 +1,000
Feb20 190604 1347.8 1349.6 1342.2 1345.6 +0.9 2,240 27,175 +447
Apr20 190604 1353.0 1353.3 1347.8 1350.0 +1.1 599 9,089 +55
Jun20 190604 1352.2 1356.3 1352.1 1354.6 +1.2 169 5,532 +72
Aug20 190604 1360.8 1360.8 1357.8 1358.7 +1.1 57 147 +15
Oct20 190604 1362.9 1362.9 1362.9 1362.9 +1.1 0 28 +0
Dec20 190604 1366.5 1366.5 1366.5 1366.5 +1.2 218 1,839 +181
Feb21 190604 1370.2 1370.2 1370.2 1370.2 +1.2 28 14 +14
Apr21 190604 1373.9 1373.9 1373.9 1373.9 +1.0      
Total Volume and Open Interest 358,291 465,077 +21,846
Silver(CMX)
Jul19 190604 1478.0 1485.0 1464.5 1476.9 +2.9 88,362 150,548 -3,047
Sep19 190604 1485.5 1491.5 1472.5 1484.5 +2.6 6,474 25,484 +321
Dec19 190604 1496.0 1501.0 1483.5 1495.3 +2.7 1,898 25,446 +122
Mar20 190604 1506.5 1512.0 1494.0 1505.9 +2.8 404 5,491 +170
May20 190604 1513.5 1513.5 1508.5 1512.7 +2.6 136 1,759 +13
Jul20 190604 1523.0 1523.0 1520.2 1520.2 +2.6 9 626 +9
Sep20 190604 1527.5 1527.5 1527.5 1527.5 +2.6 2 20 +0
Total Volume and Open Interest 97,364 209,964 -2,615
Platinum(NYMEX)
Jul19 190604 822.3 825.4 816.0 819.1 -1.8 18,078 72,715 -340
Oct19 190604 828.8 830.7 822.0 824.6 -1.8 1,199 10,999 +530
Jan20 190604 829.9 834.6 827.8 829.2 -1.8 20 739 +5
Apr20 190604 838.0 838.0 834.7 834.7 -1.3 1 69 -1
Total Volume and Open Interest 19,298 84,525 +190
Palladium(NYMEX)
Jun19 190604 1330.00 1341.30 1330.00 1337.10 +23.40 58 294 -16
Sep19 190604 1324.00 1349.60 1311.10 1340.80 +25.80 5,020 17,712 -131
Dec19 190604 1318.70 1344.00 1317.60 1338.00 +26.40 137 1,408 -106
Total Volume and Open Interest 5,215 19,416 -253
Copper(CMX)
Jul19 190604 265.65 267.10 263.90 266.90 +1.90 88,961 147,246 +6
Sep19 190604 265.90 267.10 264.10 266.95 +1.85 15,134 64,725 -472
Dec19 190604 266.15 267.60 264.80 267.50 +1.95 10,557 34,832 +234
Mar20 190604 266.00 267.95 265.45 267.95 +1.95 1,491 18,724 +356
May20 190604 267.00 268.65 267.00 268.65 +1.90 125 1,319 +55
Total Volume and Open Interest 118,193 282,827 +298
E-mini DJIA Index(CBOT)
Jun19 190604 24917 25364 24825 25346 +477 276,429 76,206 -758
Sep19 190604 24917 25358 24826 25343 +474 604 946 -15
Dec19 190604 24819 25335 24819 25335 +465 47 133 +3
Mar20 190604 25392 25392 25392 25392 +475 0 1 +0
Total Volume and Open Interest 277,080 77,286 -770
S & P 500(CME)
Jun19 190604 2754.90 2805.80 2744.50 2804.90 +55.30 2,172 38,713 -1,303
Sep19 190604 2774.50 2808.40 2769.00 2808.40 +55.80 2 181 +5
Dec19 190604 2809.50 2809.50 2809.50 2809.50 +56.20 0 5 +0
Mar20 190604 2810.80 2810.80 2810.80 2810.80 +56.80      
Total Volume and Open Interest 2,174 38,899 -1,298
S & P 500 E-Mini(CME)
Jun19 190604 2754.00 2806.25 2744.00 2805.00 +55.50 2,211,587 2,580,670 +11,315
Sep19 190604 2758.00 2809.75 2747.00 2808.50 +56.00 31,171 112,753 -4,192
Dec19 190604 2759.00 2811.25 2748.50 2809.50 +56.25 7,544 17,550 +4,714
Mar20 190604 2767.75 2811.00 2767.75 2810.75 +56.75 210 3,787 +57
Total Volume and Open Interest 2,250,518 2,714,778 +11,900
NASDAQ 100 E-Mini(CME)
Jun19 190604 7008.75 7186.50 6981.75 7179.25 +185.50 540,433 222,490 +3,727
Sep19 190604 7031.50 7212.75 7005.75 7204.50 +186.50 1,358 2,588 +144
Dec19 190604 7045.75 7222.50 7027.50 7222.50 +185.75 25 63 +7
Total Volume and Open Interest 541,820 225,158 +3,879
S&P Midcap 400(CME) e-Mini
Jun19 190604 1829.30 1869.90 1822.40 1869.20 +46.30 15,719 66,169 +450
Sep19 190604 1832.80 1873.40 1832.80 1873.40 +46.10 6 131 +0
Dec19 190604 1876.60 1876.60 1876.60 1876.60 +44.50      
Total Volume and Open Interest 15,725 66,300 +450
Volatility Index(CBOE)
Jun19 190604 18.25 18.37 17.20 17.23 -1.05 126,305 181,523 -2,888
Jul19 190604 18.35 18.42 17.60 17.68 -0.65 71,566 98,147 +11,047
Aug19 190604 18.20 18.28 17.62 17.68 -0.55 19,147 28,628 +2,135
Sep19 190604 18.25 18.32 17.70 17.73 -0.55 11,261 24,207 +239
Total Volume and Open Interest 237,024 381,392 +12,086
S & P 600(CME)
Jun19 190604 919.10 919.10 919.10 919.10 +23.50      
Sep19 190604 919.70 919.70 919.70 919.70 +23.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190604 1475.80 1509.30 1471.30 1506.90 +34.60 162,322 432,827 +6,824
Sep19 190604 1478.00 1512.30 1475.60 1510.40 +34.80 140 1,513 +77
Dec19 190604 1514.30 1514.30 1514.30 1514.30 +34.70 0 2 +0
Total Volume and Open Interest 162,462 434,342 +6,901
Nikkei 225(CME)
Jun19 190604 20470 20730 20285 20725 +260 20,732 23,784 -831
Sep19 190604 20435 20720 20265 20700 +260 1,107 2,117 +260
Total Volume and Open Interest 21,839 25,901 -571
Nikkei 225(SGX)
Jun19 190604 20405 20525 20285 20345 -35 104,186 171,074 +8,305
Sep19 190604 20290 20450 20230 20300 -35 34 679 +5
Dec19 190604 20140 20140 20140 20140 -40 0 4,625 +0
Total Volume and Open Interest 105,981 194,861 +8,210
Nikkei 225 Mini(JPX)
Jun19 190604 20335 20530 20285 20360 unch 1,282,827 555,610 +29,065
Sep19 190604 20275 20465 20220 20300 unch 55,085 26,672 +1,136
Dec19 190604 20100 20285 20055 20130 -20 1,091 3,720 +456
Total Volume and Open Interest 1,355,952 601,966 +31,962
Nikkei 225(JPX)
Jun19 190604 20340 20520 20280 20360 unch 98,248 295,157 +10,055
Sep19 190604 20270 20460 20230 20300 unch 2,343 10,412 +1,006
Dec19 190604 20170 20230 20130 20130 -20 22 39,144 +1
Total Volume and Open Interest 100,653 426,432 +12,230
Nikkei 225(CME) Yen
Jun19 190604 20475 20730 20285 20730 +265 68,565 68,036 +2,126
Sep19 190604 20390 20665 20225 20665 +265 1,243 2,537 +818
Dec19 190604 20455 20455 20455 20455 +240      
Total Volume and Open Interest 69,808 70,573 +2,944
Nikkei 225(CME) e-Mini Yen
Jun19 190604 20340 20730 20340 20730 +260 0 5 +0
Sep19 190604 20670 20670 20670 20670 +270      
Dec19 190604 20460 20460 20460 20460 +240      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190604 5193.5 5262.5 5172.5 5250.5 +30.0 107,670 433,750 +358
Jul19 190604 5175.0 5250.0 5175.0 5242.5 +30.0 29 177 -21
Aug19 190604 5235.0 5240.5 5235.0 5240.5 +30.0      
Sep19 190604 5226.0 5237.5 5225.5 5237.5 +30.0 0 30 +0
Total Volume and Open Interest 107,699 497,467 +337
Hang Seng Index(HKFE)
Jun19 190604 26747 26886 26505 26608 -103 204,378 110,224 +919
Jul19 190604 26693 26818 26460 26540 -116 485 273 +273
Total Volume and Open Interest 205,170 129,167 -21,233
DAX(EUREX)
Jun19 190604 11756.0 11995.5 11709.0 11982.0 +200.0 141,139 130,895 -388
Sep19 190604 11729.0 11968.5 11712.5 11965.5 +199.5 292 2,033 +216
Dec19 190604 11853.5 11949.0 11853.5 11949.0 +198.5 6 39 +1
Total Volume and Open Interest 141,437 132,967 -171
Mini-DAX(EUREX)
Jun19 190604 11759.0 11992.0 11709.0 11982.0 +200.0 59,363 21,442 -139
Sep19 190604 11726.0 11976.0 11704.0 11965.5 +199.5 294 285 -69
Dec19 190604 11692.0 11949.0 11692.0 11949.0 +198.5 37 170 -16
Total Volume and Open Interest 59,694 21,897 -224
DJ EuroSTOXX 50(EUREX)
Jun19 190604 3279 3337 3268 3334 +43 1,265,949 4,335,762 -33,611
Sep19 190604 3259 3323 3258 3322 +44 4,362 163,754 +10,018
Dec19 190604 3244 3306 3244 3305 +43 1,066 217,169 -18
Total Volume and Open Interest 1,272,777 4,732,646 -23,116
Swiss Market Index(EUREX)
Jun19 190604 9563 9642 9542 9594 +18 50,007 191,542 +1,979
Sep19 190604 9529 9609 9509 9562 +20 322 1,314 +159
Dec19 190604 9539 9539 9539 9539 +18 1 27 -1
Total Volume and Open Interest 50,330 192,883 +2,137
FT-SE 100(EURONEXT)
Jun19 190604 7160.00 7218.50 7128.00 7212.50 +37.50 118,894 719,042 +2,718
Sep19 190604 7080.00 7142.00 7061.50 7139.50 +37.50 26 4,503 +29
Dec19 190604 7041.50 7100.50 7041.50 7100.50 +37.50 0 1,006 +0
Total Volume and Open Interest 118,920 724,551 +2,747
SPI 200(SFE)
Jun19 190604 6315.0 6348.0 6303.0 6335.0 +21.0 53,106 401,980 +4,066
Sep19 190604 6234.0 6271.0 6234.0 6263.0 +23.0 35 2,956 +7
Dec19 190604 6247.0 6247.0 6247.0 6247.0 +20.0 0 2,227 +0
Total Volume and Open Interest 53,141 407,164 +4,073
FTSE MIB(ISE)
Jun19 190604 19745.00 20240.00 19735.00 20214.00 +352.00 30,919 117,001 -5,356
Sep19 190604 19615.00 20085.00 19610.00 20072.00 +352.00 103 2,267 +57
Dec19 190604 19810.00 19942.00 19660.00 19942.00 +352.00 11 102 +1
Total Volume and Open Interest 31,033 119,371 -5,298
KOSPI 200(KFE)
Jun19 190604 267.80 267.80 267.05 267.05 -1.00 296,657 331,392 -1,733
Sep19 190604 267.45 267.90 267.15 267.15 -1.10 1,512 23,597 +576
Dec19 190604 267.35 268.50 267.25 267.80 -0.20 2 38,526 +3
Total Volume and Open Interest 298,173 423,686 -1,144
GSCI(CME)
Jun19 190604 404.50 407.65 402.70 407.05 +2.90 73 13,321 +23
Jul19 190604 407.40 407.95 403.25 407.40 +2.90 0 60 +0
Aug19 190604 404.95 404.95 404.95 404.95 +2.90      
Total Volume and Open Interest 73 13,381 +23
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!