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 Wed June 05, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190605 882.00 882.75 868.25 869.75 -12.00 127,513 357,832 -10,744
Aug19 190605 888.75 889.50 875.00 876.25 -12.50 14,356 52,233 -781
Sep19 190605 895.50 896.25 882.25 883.75 -12.25 9,306 30,600 +730
Nov19 190605 909.00 910.25 895.75 897.25 -12.00 55,799 200,733 -2,590
Jan20 190605 922.00 922.50 909.25 910.50 -11.25 7,344 40,022 +506
Mar20 190605 928.00 929.00 916.25 917.75 -10.00 5,666 43,670 +106
May20 190605 934.00 936.50 923.25 924.75 -9.75 3,101 15,360 +156
Jul20 190605 944.50 947.00 933.50 935.00 -9.25 2,471 17,989 +38
Aug20 190605 944.25 946.00 937.25 937.25 -9.25 15 395 +0
Sep20 190605 940.00 945.00 933.75 933.75 -9.00 23 209 +4
Nov20 190605 943.75 946.50 932.50 933.50 -10.00 1,020 8,879 +155
Jan21 190605 940.00 953.25 940.00 941.25 -10.00 20 191 +1
Mar21 190605 946.75 957.50 946.50 946.75 -9.75 24 55 +12
May21 190605 953.75 963.75 953.75 953.75 -9.50 0 37 +0
Total Volume and Open Interest 226,669 768,457 -12,410
Soybean Meal(CBOT)
Jul19 190605 321.00 322.00 317.00 317.70 -3.30 54,900 181,589 -4,517
Aug19 190605 322.10 323.50 318.70 319.20 -3.50 9,152 46,579 +331
Sep19 190605 324.00 325.20 320.70 321.00 -3.50 7,807 39,862 +556
Oct19 190605 325.50 326.80 322.40 322.80 -3.60 3,579 26,934 -178
Dec19 190605 329.50 330.50 325.70 326.30 -3.70 20,354 101,309 +394
Jan20 190605 330.40 331.90 327.30 327.90 -3.60 3,278 27,275 +234
Mar20 190605 329.20 332.10 327.40 328.00 -3.60 1,982 29,609 +353
May20 190605 329.70 332.70 327.90 328.50 -3.40 1,150 14,150 -165
Jul20 190605 333.20 334.70 329.90 330.60 -3.00 534 8,519 -55
Aug20 190605 333.30 334.60 330.60 330.60 -3.00 52 4,141 +4
Total Volume and Open Interest 103,297 491,541 -2,853
Soybean Oil(CBOT)
Jul19 190605 27.61 27.62 27.11 27.22 -0.27 60,985 202,401 -7,798
Aug19 190605 27.78 27.78 27.26 27.37 -0.26 14,903 42,398 +706
Sep19 190605 27.87 27.87 27.39 27.49 -0.26 5,871 35,363 -907
Oct19 190605 27.90 27.94 27.51 27.59 -0.28 3,128 22,866 -101
Dec19 190605 28.26 28.26 27.79 27.88 -0.27 23,169 149,399 -1,503
Jan20 190605 28.42 28.45 28.01 28.11 -0.26 2,965 20,547 +433
Mar20 190605 28.70 28.70 28.31 28.41 -0.27 2,283 24,559 +464
May20 190605 28.99 29.06 28.66 28.77 -0.27 957 11,786 +246
Jul20 190605 29.31 29.40 29.01 29.10 -0.28 773 7,907 +7
Aug20 190605 29.24 29.53 29.24 29.24 -0.28 4 1,171 -1
Total Volume and Open Interest 115,219 524,542 -8,409
Canola(WCE)
Jul19 190605 453.1 453.6 449.7 450.2 -2.9 11,371 83,668 -4,506
Nov19 190605 465.5 466.3 462.5 462.9 -3.4 6,320 77,656 +1,313
Jan20 190605 470.6 472.4 468.6 469.0 -3.4 1,104 7,433 -228
Mar20 190605 476.0 477.8 474.0 474.4 -3.2 224 2,949 +13
May20 190605 480.7 482.6 479.0 479.3 -2.7 96 968 +23
Total Volume and Open Interest 19,238 174,736 -3,316
Corn(CBOT)
Jul19 190605 424.25 424.75 412.25 414.75 -10.50 288,442 641,186 -22,609
Sep19 190605 433.75 434.00 421.75 424.25 -10.50 96,049 342,007 -2,334
Dec19 190605 443.00 443.50 431.00 433.50 -10.50 150,409 486,665 +2,509
Mar20 190605 451.75 452.00 439.50 442.00 -10.75 25,272 143,580 +1,752
May20 190605 454.00 454.50 442.75 445.00 -10.50 7,977 28,722 +725
Jul20 190605 455.75 456.25 444.75 446.50 -10.50 9,246 67,896 +398
Sep20 190605 425.00 425.00 416.50 417.50 -8.75 1,518 14,966 +558
Dec20 190605 419.25 419.75 412.25 413.00 -7.00 5,057 60,106 +426
Mar21 190605 426.50 426.50 420.00 420.75 -6.50 188 1,999 +66
May21 190605 425.50 425.75 424.75 425.75 -6.50 9 346 +8
Total Volume and Open Interest 584,582 1,791,428 -18,418
Wheat(CBOT)
Jul19 190605 507.00 508.50 488.50 490.75 -16.50 92,329 208,013 -5,485
Sep19 190605 514.50 516.00 495.50 497.75 -17.00 34,755 100,817 +2,207
Dec19 190605 528.75 529.50 509.00 511.00 -17.50 21,710 81,469 +954
Mar20 190605 541.25 542.00 521.25 523.25 -18.25 4,415 25,619 +370
May20 190605 544.25 544.25 528.25 530.25 -18.00 2,667 6,938 +432
Jul20 190605 551.75 551.75 532.50 534.25 -17.75 1,959 11,249 +424
Total Volume and Open Interest 158,152 438,759 -980
Wheat(KCBT)
Jul19 190605 469.25 469.50 445.00 445.75 -22.75 49,915 147,089 -6,339
Sep19 190605 483.25 483.25 458.00 458.75 -22.75 22,553 78,365 +3,234
Dec19 190605 503.75 504.25 481.00 481.75 -21.75 12,268 55,490 -1,122
Mar20 190605 524.00 524.50 503.25 503.25 -20.25 3,849 17,707 -27
May20 190605 532.00 532.50 515.75 516.50 -19.25 1,474 5,132 +271
Jul20 190605 541.75 541.75 522.25 524.00 -17.75 835 7,449 +114
Sep20 190605 551.25 551.25 535.50 537.00 -17.50 146 1,659 +2
Total Volume and Open Interest 91,192 313,840 -3,830
Wheat(MGE)
Jul19 190605 557.75 561.50 546.00 547.00 -13.50 6,718 25,438 -926
Sep19 190605 567.00 570.25 555.75 556.75 -13.25 3,054 16,613 +111
Dec19 190605 578.00 584.00 570.00 571.00 -12.75 2,189 11,180 +247
Mar20 190605 592.25 594.00 583.75 585.00 -12.50 298 4,232 +72
May20 190605 595.25 601.00 591.25 592.50 -12.50 251 2,091 +7
Jul20 190605 597.50 607.00 597.50 597.50 -12.75 168 478 +77
Total Volume and Open Interest 12,754 60,865 -386
Oats(CBOT)
Jul19 190605 304.00 304.00 291.00 291.75 -12.25 815 5,127 -220
Sep19 190605 290.50 290.50 281.00 281.75 -9.75 218 643 +66
Dec19 190605 280.50 280.75 271.00 272.00 -8.25 279 1,673 +74
Mar20 190605 273.50 273.50 273.00 273.50 -6.50 0 137 +0
Total Volume and Open Interest 1,312 7,580 -80
Rough Rice(CBOT)
Jul19 190605 11.61 11.73 11.52 11.65 -0.03 740 6,342 -66
Sep19 190605 11.86 11.89 11.73 11.80 -0.07 254 1,166 +96
Nov19 190605 11.85 11.85 11.80 11.80 -0.06 7 210 +4
Jan20 190605 11.93 11.93 11.93 11.93 -0.05 0 7 +0
Total Volume and Open Interest 1,001 7,725 +34
Live Cattle(CME)
Jun19 190605 107.750 108.350 107.450 107.850 +0.300 13,211 40,391 -4,546
Aug19 190605 104.080 105.300 103.750 104.680 +0.630 28,839 153,719 +1,486
Oct19 190605 104.900 105.885 104.550 105.550 +0.750 16,823 91,036 -1,659
Dec19 190605 109.450 110.430 109.080 110.285 +0.885 9,937 49,115 +271
Feb20 190605 114.135 115.200 113.700 115.080 +1.030 6,152 22,100 +1,125
Apr20 190605 116.285 117.400 115.800 117.250 +1.050 2,689 10,173 +620
Total Volume and Open Interest 78,698 374,374 -2,361
Feeder Cattle(CME)
Aug19 190605 138.035 139.650 137.100 139.450 +2.000 10,196 27,125 -590
Sep19 190605 138.250 139.900 137.250 139.700 +1.820 4,992 7,111 +397
Oct19 190605 138.485 139.935 137.130 139.735 +1.785 5,285 7,218 +123
Nov19 190605 138.735 140.185 137.250 139.985 +1.800 2,580 3,532 -47
Jan20 190605 137.000 138.785 136.035 138.600 +1.970 1,589 3,398 -353
Mar20 190605 136.735 138.285 135.600 138.185 +1.985 458 1,379 -21
Apr20 190605 138.785 139.050 138.785 138.785 +1.985 89 110 +28
Total Volume and Open Interest 25,227 49,944 -448
Lean Hogs(CME)
Jun19 190605 80.635 81.050 79.535 79.850 -1.285 6,557 16,762 -1,612
Jul19 190605 85.300 86.400 84.785 86.285 +0.485 23,634 77,479 -832
Aug19 190605 84.900 86.230 84.480 86.080 +0.600 15,601 55,649 +511
Oct19 190605 78.400 80.650 77.950 80.450 +1.550 8,589 53,685 -513
Dec19 190605 76.785 79.450 76.330 79.180 +2.130 7,906 55,518 +238
Feb20 190605 80.450 82.150 80.035 82.000 +1.365 2,972 28,708 +352
Apr20 190605 82.150 83.950 82.080 83.750 +1.150 1,064 15,750 +91
May20 190605 86.050 86.550 85.580 86.400 +0.765 9 540 +2
Total Volume and Open Interest 66,912 313,006 -1,768
Class III Milk(CME)
Jun19 190605 15.90 16.14 15.88 16.12 +0.20 258 4,262 +13
Jul19 190605 16.29 16.52 16.23 16.48 +0.17 275 3,600 +84
Aug19 190605 16.72 16.96 16.70 16.91 +0.13 162 2,385 +45
Sep19 190605 17.10 17.24 17.04 17.23 +0.14 110 2,613 -2
Oct19 190605 17.10 17.24 17.10 17.24 +0.14 134 1,940 +47
Nov19 190605 17.00 17.10 17.00 17.10 +0.10 91 1,905 +28
Dec19 190605 16.66 16.71 16.66 16.67 +0.02 77 1,663 +29
Jan20 190605 16.26 16.36 16.26 16.36 unch 24 530 +10
Feb20 190605 16.23 16.28 16.23 16.28 -0.02 30 439 +0
Mar20 190605 16.17 16.25 16.17 16.25 -0.03 32 463 +25
Apr20 190605 16.38 16.38 16.36 16.38 -0.01 24 249 +2
May20 190605 16.46 16.46 16.46 16.46 -0.09 31 312 +17
Jun20 190605 16.60 16.60 16.57 16.57 -0.04 5 336 +0
Total Volume and Open Interest 1,281 24,614 +308
Cocoa(ICE)
Jul19 190605 2373 2404 2339 2401 +41 28,660 75,957 -6,085
Sep19 190605 2382 2407 2356 2405 +33 22,977 63,670 -573
Dec19 190605 2396 2422 2372 2420 +34 9,496 61,143 +775
Mar20 190605 2393 2416 2371 2415 +34 2,493 34,188 +236
May20 190605 2390 2421 2390 2420 +33 901 11,902 -96
Jul20 190605 2398 2428 2398 2428 +32 206 5,313 -74
Sep20 190605 2409 2439 2409 2439 +32 51 4,332 +4
Total Volume and Open Interest 65,229 268,184 -5,433
Coffee "C"(ICE)
Jul19 190605 105.35 105.60 97.90 99.10 -6.55 55,877 127,420 -7,763
Sep19 190605 107.90 108.05 100.55 101.75 -6.45 29,483 74,853 -1,349
Dec19 190605 111.55 111.55 104.15 105.40 -6.35 17,881 54,270 -424
Mar20 190605 114.90 114.95 107.70 108.95 -6.25 6,857 27,338 +758
May20 190605 116.70 116.75 109.90 110.95 -6.15 2,343 18,553 +34
Jul20 190605 118.00 118.10 112.10 112.65 -6.10 794 6,237 +61
Total Volume and Open Interest 114,418 325,305 -8,495
Orange Juice(ICE)
Jul19 190605 108.45 109.75 103.40 103.75 -4.80 1,145 13,592 -517
Sep19 190605 111.00 111.00 106.50 106.70 -4.55 460 3,652 +404
Nov19 190605 112.00 112.00 109.25 109.35 -4.75 175 1,669 +81
Jan20 190605 113.80 113.80 112.10 112.10 -4.65 38 591 +3
Mar20 190605 116.50 116.50 114.60 114.60 -4.35 12 338 -3
May20 190605 119.00 119.00 116.80 116.80 -4.35 0 333 +0
Total Volume and Open Interest 1,830 20,460 -32
Sugar #11(ICE)
Jul19 190605 12.42 12.53 12.15 12.21 -0.21 102,381 413,498 -15,615
Oct19 190605 12.64 12.76 12.41 12.49 -0.15 66,895 285,658 +1,562
Mar20 190605 13.48 13.60 13.32 13.40 -0.07 21,830 187,236 +2,511
May20 190605 13.59 13.71 13.46 13.54 -0.04 4,302 40,867 -690
Jul20 190605 13.72 13.83 13.59 13.67 -0.04 3,496 36,916 +455
Oct20 190605 13.90 14.01 13.78 13.85 -0.04 1,462 31,228 +212
Mar21 190605 14.43 14.53 14.30 14.37 -0.04 626 16,557 +28
May21 190605 14.42 14.51 14.37 14.37 -0.03 67 2,435 -33
Total Volume and Open Interest 201,856 1,018,850 -10,861
London Cocoa(LCE)
Jul19 190605 1775 1789 1757 1780 +11 9,094 77,041 -1,001
Sep19 190605 1785 1795 1765 1791 +13 5,683 44,433 -505
Dec19 190605 1784 1795 1768 1793 +14 3,226 61,791 -389
Mar20 190605 1777 1786 1759 1783 +11 1,826 47,241 -55
May20 190605 1777 1782 1759 1781 +8 535 19,180 +93
Jul20 190605 1780 1785 1766 1785 +7 348 13,227 -10
Sep20 190605 1780 1792 1769 1792 +6 134 11,632 +73
Total Volume and Open Interest 21,243 282,800 -1,534
London Sugar(LCE)
Aug19 190605 338.00 339.70 331.50 332.10 -4.70 9,298 56,935 -153
Oct19 190605 343.60 344.80 337.50 338.10 -4.60 5,340 26,537 +257
Dec19 190605 351.20 352.50 345.80 346.70 -3.80 1,596 14,986 +475
Mar20 190605 357.90 359.30 353.30 354.40 -3.00 410 9,151 +22
May20 190605 364.80 365.80 361.20 361.20 -2.50 221 2,227 +60
Total Volume and Open Interest 16,903 112,132 +670
Cotton(ICE)
Jul19 190605 69.30 69.62 68.42 68.74 -0.23 29,977 88,609 -4,840
Oct19 190605 67.49 67.49 67.49 67.49 -0.28 8 51 +2
Dec19 190605 67.27 67.75 66.53 66.81 -0.39 20,940 94,552 +891
Mar20 190605 68.05 68.40 67.07 67.40 -0.47 2,010 16,339 +483
May20 190605 68.73 69.30 68.00 68.33 -0.46 229 2,141 +136
Jul20 190605 69.37 69.88 68.60 68.96 -0.41 172 3,472 -30
Total Volume and Open Interest 53,662 213,387 -3,186
Lumber(CME)
Jul19 190605 318.0 322.0 308.4 311.6 -4.8 525 2,975 +2
Sep19 190605 325.0 328.3 318.2 318.7 -5.9 168 1,331 +77
Nov19 190605 327.5 327.5 323.4 324.3 -1.8 12 72 +3
Jan20 190605 335.0 335.0 335.0 335.0 -1.8 0 8 +0
Total Volume and Open Interest 705 4,386 +82
Crude Oil(NYM)
Jul19 190605 52.86 53.41 50.60 51.68 -1.80 984,308 366,193 -2,273
Aug19 190605 53.01 53.56 50.79 51.83 -1.80 138,149 168,644 +4,433
Sep19 190605 53.19 53.65 50.91 51.91 -1.80 74,994 201,320 -650
Oct19 190605 53.26 53.63 51.00 51.91 -1.80 28,903 143,871 +20
Nov19 190605 53.20 53.57 50.94 51.87 -1.79 15,936 127,385 -868
Dec19 190605 53.18 53.51 50.84 51.78 -1.78 75,919 250,704 +350
Jan20 190605 53.17 53.29 50.78 51.66 -1.75 11,834 65,717 +1,459
Feb20 190605 52.87 52.92 50.70 51.50 -1.74 6,584 43,643 -822
Mar20 190605 52.65 52.97 50.53 51.36 -1.71 9,803 48,418 +2,226
Apr20 190605 52.43 52.64 50.51 51.23 -1.69 3,026 37,272 +1,338
May20 190605 52.29 52.65 50.36 51.10 -1.66 1,219 33,394 -104
Jun20 190605 52.25 52.64 50.22 50.99 -1.65 22,305 114,011 -221
Jul20 190605 50.89 50.89 50.20 50.86 -1.62 1,197 29,860 +141
Aug20 190605 51.26 51.67 50.16 50.74 -1.59 1,401 19,709 +561
Sep20 190605 50.65 50.65 50.04 50.65 -1.56 1,036 36,123 +181
Oct20 190605 50.57 50.57 50.39 50.57 -1.54 232 24,059 +62
Total Volume and Open Interest 1,418,721 2,079,916 +7,906
e-miNY Crude Oil(NYM)
Jul19 190605 52.875 53.400 50.600 51.675 -1.800 36,693 2,729 -367
Aug19 190605 53.150 53.550 50.775 51.825 -1.800 813 465 +20
Sep19 190605 53.275 53.600 51.000 51.900 -1.800 179 732 +42
Oct19 190605 53.300 53.300 51.350 51.900 -1.800 10 141 +2
Nov19 190605 52.900 52.900 51.000 51.875 -1.775 15 304 -3
Dec19 190605 53.000 53.125 51.225 51.775 -1.775 9 175 +0
Jan20 190605 52.600 52.600 51.650 51.650 -1.750 8 66 +1
Feb20 190605 52.900 52.900 50.700 51.500 -1.750 0 13 +0
Mar20 190605 51.350 51.350 51.350 51.350 -1.725 0 49 +0
Apr20 190605 52.000 52.000 51.225 51.225 -1.700 0 2 +0
Total Volume and Open Interest 37,727 4,746 -305
NY Harbor ULSD(NYM)
Jul19 190605 180.75 181.66 174.02 178.00 -4.15 87,407 110,295 -2,247
Aug19 190605 181.03 182.18 174.65 178.52 -4.13 48,349 64,485 +3,158
Sep19 190605 182.38 183.06 175.62 179.35 -4.21 26,540 39,591 +754
Oct19 190605 183.31 183.99 176.60 180.24 -4.21 18,766 35,860 -1,676
Nov19 190605 184.12 184.64 177.47 180.94 -4.19 7,570 21,669 +597
Dec19 190605 184.57 185.21 177.82 181.37 -4.19 16,346 47,936 +1,111
Jan20 190605 184.92 185.43 178.22 181.64 -4.21 4,862 21,563 -284
Feb20 190605 183.72 185.19 178.04 181.34 -4.28 2,665 11,967 +427
Mar20 190605 183.02 184.45 177.39 180.55 -4.33 2,285 9,844 +572
Apr20 190605 180.60 180.64 176.36 179.28 -4.35 867 4,421 +193
May20 190605 180.24 180.24 176.08 178.44 -4.43 467 2,925 +104
Jun20 190605 180.52 180.52 175.09 177.98 -4.46 1,549 16,552 +343
Jul20 190605 176.97 178.40 176.88 178.09 -4.44 254 1,267 +6
Aug20 190605 177.50 178.50 177.10 178.35 -4.41 160 751 -16
Total Volume and Open Interest 219,885 405,661 +3,131
RBOB Gasoline(NYM)
Jul19 190605 170.30 171.95 166.25 169.28 -3.14 81,815 130,336 +4,108
Aug19 190605 167.16 169.39 163.39 166.40 -3.35 47,245 70,973 +7,536
Sep19 190605 165.25 166.64 160.52 163.41 -3.52 21,765 52,004 +1,171
Oct19 190605 151.51 152.65 146.38 149.13 -3.84 11,054 39,805 +1,138
Nov19 190605 148.89 149.74 143.42 145.97 -4.02 5,551 21,149 -32
Dec19 190605 146.52 147.69 140.96 143.58 -4.21 6,784 28,446 -34
Jan20 190605 145.28 146.76 140.59 142.66 -4.29 2,282 13,748 +422
Feb20 190605 146.00 147.28 140.56 143.02 -4.31 1,688 5,647 +2
Mar20 190605 146.92 148.40 142.07 144.47 -4.29 885 5,566 +188
Apr20 190605 164.96 165.23 160.24 162.34 -4.24 571 3,160 +153
Total Volume and Open Interest 181,443 379,630 +14,355
e-miNY RBOB Gasoline(NYM)
Jul19 190605 169.28 169.28 169.28 169.28 -3.14 1 1 +1
Aug19 190605 166.40 166.40 166.40 166.40 -3.35      
Sep19 190605 163.41 163.41 163.41 163.41 -3.52      
Oct19 190605 149.13 149.13 149.13 149.13 -3.84      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jul19 190605 2.419 2.426 2.355 2.378 -0.038 204,389 383,114 +4,274
Aug19 190605 2.420 2.429 2.359 2.380 -0.039 80,849 110,642 +7,556
Sep19 190605 2.415 2.421 2.353 2.372 -0.039 67,549 167,272 -6,274
Oct19 190605 2.467 2.473 2.408 2.425 -0.039 43,446 131,713 +1,676
Nov19 190605 2.554 2.564 2.500 2.518 -0.036 27,542 84,229 +1,590
Dec19 190605 2.747 2.753 2.692 2.711 -0.030 36,723 91,122 -7,132
Jan20 190605 2.857 2.863 2.806 2.823 -0.026 21,164 76,680 +1,076
Feb20 190605 2.821 2.828 2.775 2.791 -0.023 6,351 22,480 -353
Mar20 190605 2.716 2.737 2.692 2.705 -0.014 9,786 38,496 +691
Apr20 190605 2.512 2.528 2.507 2.514 +0.003 8,241 42,249 -373
May20 190605 2.482 2.501 2.482 2.487 +0.005 2,617 25,037 -117
Jun20 190605 2.522 2.531 2.515 2.521 +0.004 892 14,519 -24
Jul20 190605 2.552 2.567 2.552 2.559 +0.005 995 16,487 +209
Aug20 190605 2.571 2.577 2.567 2.571 +0.005 520 11,972 +182
Sep20 190605 2.558 2.567 2.554 2.560 +0.008 322 10,735 -19
Oct20 190605 2.581 2.590 2.576 2.583 +0.007 1,924 25,622 +251
Total Volume and Open Interest 515,179 1,307,921 +3,179
Brent Crude Oil(ICE)
Aug19 190605 61.58 62.27 59.45 60.63 -1.34 386,555 434,562 -898
Sep19 190605 60.66 61.26 58.42 59.53 -1.55 166,211 325,730 +3,732
Oct19 190605 60.11 60.61 57.80 58.87 -1.64 86,652 163,835 +13,640
Nov19 190605 59.89 60.26 57.48 58.52 -1.68 58,892 141,564 -3,555
Dec19 190605 59.53 60.01 57.27 58.28 -1.69 145,325 315,127 +3,630
Jan20 190605 59.55 59.78 57.11 58.08 -1.70 18,870 79,887 +1,334
Feb20 190605 59.59 59.60 57.00 57.91 -1.72 10,601 52,219 +1,078
Mar20 190605 59.28 59.46 56.89 57.77 -1.72 17,421 55,626 +2,793
Apr20 190605 58.93 59.31 56.87 57.68 -1.70 3,767 33,114 +205
May20 190605 57.58 57.58 57.58 57.58 -1.69 2,418 33,381 -201
Jun20 190605 59.13 59.13 56.60 57.47 -1.68 26,395 118,441 -2,607
Jul20 190605 57.36 57.36 57.36 57.36 -1.67 1,118 56,599 -437
Aug20 190605 57.28 57.28 57.28 57.28 -1.67 1,003 37,822 +298
Sep20 190605 57.17 57.17 57.17 57.17 -1.67 2,873 24,983 +403
Total Volume and Open Interest 990,839 2,284,798 +22,070
Gas Oil(ICE)
Jun19 190605 556.75 560.75 535.50 542.25 -18.25 50,228 84,796 -1,508
Jul19 190605 557.50 561.50 536.75 543.50 -17.75 118,683 193,146 -2,229
Aug19 190605 558.75 563.25 538.75 545.25 -17.50 67,200 111,819 +6,877
Sep19 190605 563.00 565.75 541.75 548.25 -17.25 31,944 84,551 -256
Oct19 190605 566.00 568.50 545.00 551.25 -17.25 23,992 78,860 +2,646
Nov19 190605 564.25 567.75 544.50 551.00 -17.00 10,000 43,146 -547
Dec19 190605 562.75 566.25 543.00 549.50 -17.25 46,870 114,306 +5,113
Jan20 190605 563.00 565.50 542.50 549.00 -17.25 8,009 33,154 -175
Feb20 190605 560.75 564.75 542.00 548.25 -17.50 3,143 27,777 -220
Mar20 190605 560.00 563.75 541.50 547.50 -17.75 4,061 27,619 +658
Total Volume and Open Interest 384,830 995,050 +15,166
Ethanol(CBOT)
Jul19 190605 1.509 1.510 1.473 1.478 -0.043 347 791 +15
Aug19 190605 1.506 1.510 1.473 1.477 -0.045 53 170 -9
Sep19 190605 1.483 1.527 1.478 1.478 -0.045 0 20 +0
Oct19 190605 1.524 1.524 1.476 1.476 -0.045 0 7 +0
Nov19 190605 1.476 1.476 1.476 1.476 -0.045      
Dec19 190605 1.502 1.502 1.502 1.502 -0.045 0 20 +0
Jan20 190605 1.502 1.502 1.502 1.502 -0.045      
Feb20 190605 1.502 1.502 1.502 1.502 -0.045      
Total Volume and Open Interest 400 1,101 +6
WTI Crude Oil(ICE)
Jul19 190605 53.04 53.39 50.61 51.68 -1.80 52,759 70,786 +1,124
Aug19 190605 53.21 53.56 50.78 51.83 -1.80 72,669 87,858 +2,365
Sep19 190605 53.31 53.64 50.90 51.91 -1.80 53,307 68,166 +10
Oct19 190605 53.56 53.56 51.00 51.91 -1.80 28,625 35,345 +376
Nov19 190605 53.24 53.56 50.92 51.87 -1.79 15,142 28,173 +341
Dec19 190605 53.25 53.47 50.93 51.78 -1.78 24,768 104,296 +1,260
Jan20 190605 53.27 53.33 51.37 51.66 -1.75 1,316 10,041 -177
Feb20 190605 52.68 52.72 51.50 51.50 -1.74 681 8,310 -15
Mar20 190605 52.18 52.18 51.36 51.36 -1.71 1,080 16,030 -40
Apr20 190605 51.23 51.23 51.23 51.23 -1.69 311 5,843 -84
May20 190605 51.10 51.10 51.10 51.10 -1.66 246 4,452 +73
Jun20 190605 52.11 52.12 50.99 50.99 -1.65 6,578 55,154 -460
Jul20 190605 50.86 50.86 50.86 50.86 -1.62 202 4,854 -27
Aug20 190605 50.74 50.74 50.74 50.74 -1.59 45 4,866 +38
Sep20 190605 50.65 50.65 50.65 50.65 -1.56 185 8,398 -137
Oct20 190605 50.57 50.57 50.57 50.57 -1.54 33 4,545 +7
Total Volume and Open Interest 266,079 648,952 +4,602
US Dollar Index(ICE)
Jun19 190605 97.055 97.305 96.655 97.250 +0.250 29,611 46,131 -819
Sep19 190605 96.500 96.805 96.150 96.750 +0.265 902 2,001 +192
Dec19 190605 96.075 96.350 95.780 96.305 +0.270 127 532 +10
Total Volume and Open Interest 30,643 48,745 -614
Australian Dollar(CME)
Jun19 190605 69.97 70.14 69.65 69.69 -0.31 106,882 167,734 -5,336
Sep19 190605 70.14 70.30 69.82 69.86 -0.31 1,640 4,387 +6
Dec19 190605 70.24 70.36 69.99 69.99 -0.33 23 351 +9
Total Volume and Open Interest 110,872 173,358 -5,275
British Pound(CME)
Jun19 190605 127.07 127.51 126.87 127.00 -0.13 121,012 209,010 -2,300
Sep19 190605 127.60 128.04 127.42 127.53 -0.14 18,145 12,889 +1,509
Dec19 190605 127.96 127.96 127.96 127.96 -0.16 168 612 -5
Total Volume and Open Interest 145,991 225,285 -955
Canadian Dollar(CME)
Jun19 190605 74.69 74.86 74.49 74.52 -0.16 98,594 134,782 +245
Sep19 190605 74.84 74.99 74.64 74.65 -0.17 4,262 11,125 +2,711
Dec19 190605 75.00 75.06 74.76 74.76 -0.16 332 3,500 +121
Mar20 190605 75.08 75.08 74.84 74.84 -0.16 13 820 +5
Total Volume and Open Interest 105,795 150,899 +2,758
Japanese Yen(CME)
Jun19 190605 92.56 92.84 92.26 92.32 -0.32 195,491 167,181 -2,693
Sep19 190605 93.14 93.47 92.90 92.95 -0.33 5,018 5,459 +1,278
Dec19 190605 93.85 94.00 93.53 93.53 -0.34 78 308 -27
Total Volume and Open Interest 202,460 176,247 -1,451
Swiss Franc(CME)
Jun19 190605 100.90 101.59 100.61 100.68 -0.37 46,874 83,786 -395
Sep19 190605 101.79 102.42 101.45 101.51 -0.38 550 862 +278
Dec19 190605 102.29 103.05 102.29 102.29 -0.39 9 27 +1
Total Volume and Open Interest 47,434 84,694 -116
EuroFX(CME)
Jun19 190605 112.65 113.18 112.31 112.38 -0.33 237,367 475,111 +2,107
Sep19 190605 113.47 114.00 113.13 113.20 -0.34 14,006 31,858 -4,635
Dec19 190605 114.25 114.68 113.88 113.95 -0.35 448 3,254 +41
Total Volume and Open Interest 259,028 518,436 -985
Mexican Peso(CME)
Jun19 190605 509.88 512.50 507.25 511.13 +1.00 102,099 245,869 -12,917
Jul19 190605 508.75 508.75 508.75 508.75 +1.00      
Total Volume and Open Interest 103,389 252,757 -12,631
Brazilian Real(CME)
Jul19 190605 258.95 260.10 255.85 257.25 -1.70 10,310 33,031 -1,393
Aug19 190605 259.25 259.30 255.40 256.50 -1.65 4,490 13,752 +2,326
Sep19 190605 257.70 258.60 255.85 255.90 -1.65 2,201 1,993 +795
Oct19 190605 255.30 255.30 255.30 255.30 -1.55      
Total Volume and Open Interest 17,001 48,776 +1,728
30-Year T-Bonds(CBOT)
Jun19 190605 154~060 154~260 153~230 154~020 -0~090 18,777 43,943 -1,430
Sep19 190605 153~160 154~060 153~030 153~130 -0~090 460,888 945,655 +1,696
Dec19 190605 152~200 152~200 152~200 152~200 -0~090 1 4 +0
Total Volume and Open Interest 479,666 989,602 +266
10-Year T-Notes(CBOT)
Jun19 190605 126~140 127~020 126~130 126~205 +0~015 177,818 102,000 -31,300
Sep19 190605 126~260 127~140 126~240 126~315 +0~010 2,748,676 3,882,395 +1,219
Dec19 190605 126~315 126~315 126~315 126~315 +0~010 0 2 +0
Total Volume and Open Interest 2,926,494 3,984,397 -30,081
5-Year T-Notes(CBOT)
Jun19 190605 117~102 117~266 117~100 117~172 +0~032 125,254 110,282 -19,416
Sep19 190605 117~164 118~004 117~146 117~222 +0~030 1,527,837 4,575,775 +51,353
Dec19 190605 117~222 117~222 117~222 117~222 +0~030      
Total Volume and Open Interest 1,653,091 4,686,057 +31,937
2 Year T-Notes(CBOT)
Jun19 190605 107~052 107~115 107~052 107~071 +0~013 30,809 26,127 -21,412
Sep19 190605 107~141 107~216 107~132 107~165 +0~014 1,023,622 3,557,404 -56,727
Dec19 190605 107~165 107~165 107~165 107~165 +0~014      
Total Volume and Open Interest 1,054,431 3,583,531 -78,139
Eurodollars(CME)
Jun19 190605 97.552 97.592 97.548 97.565 unch 668,329 1,292,339 -170
Sep19 190605 97.865 97.945 97.850 97.900 +0.025 1,034,553 1,521,034 +35,463
Dec19 190605 98.005 98.135 97.995 98.055 +0.030 1,000,504 1,604,741 +45,234
Mar20 190605 98.205 98.345 98.190 98.245 +0.030 804,993 1,123,845 -8,354
Jun20 190605 98.295 98.440 98.280 98.330 +0.025 809,380 1,148,961 +54,681
Sep20 190605 98.355 98.500 98.340 98.390 +0.020 614,829 959,149 +1,288
Dec20 190605 98.350 98.495 98.345 98.385 +0.015 606,168 1,089,957 -18,518
Mar21 190605 98.365 98.505 98.355 98.400 +0.015 477,595 776,052 -40,055
Jun21 190605 98.325 98.455 98.315 98.360 +0.015 302,657 696,729 +2,483
Sep21 190605 98.290 98.410 98.280 98.325 +0.015 296,602 570,825 +14,682
Dec21 190605 98.245 98.350 98.235 98.275 +0.010 255,698 542,660 -12,642
Mar22 190605 98.210 98.305 98.200 98.235 +0.005 218,235 485,647 +13,413
Jun22 190605 98.155 98.250 98.155 98.185 +0.005 122,523 296,079 +9,460
Sep22 190605 98.110 98.195 98.110 98.140 unch 128,319 257,669 +17,359
Dec22 190605 98.070 98.145 98.070 98.095 unch 97,615 208,209 +7,381
Mar23 190605 98.040 98.105 98.035 98.060 unch 59,755 116,146 +2,809
Jun23 190605 98.000 98.055 97.990 98.015 -0.005 56,895 84,614 +725
Sep23 190605 97.950 98.010 97.950 97.970 -0.010 50,791 87,293 +1,492
Total Volume and Open Interest 7,746,171 13,256,961 +132,546
Ultra T-Bond(CBOT)
Jun19 190605 174~24 175~00 173~04 173~21 -0~24 26,235 23,287 -19,583
Sep19 190605 174~26 175~24 173~24 174~10 -0~26 225,957 1,146,032 -9,917
Dec19 190605 174~22 174~22 174~22 174~22 -0~26      
Total Volume and Open Interest 252,192 1,169,319 -29,500
Ultra 10-Yr T-Note(CBOT)
Jun19 190605 135~300 136~145 135~245 135~310 -0~010 39,908 11,263 -16,287
Sep19 190605 136~175 137~070 136~150 136~210 -0~025 326,022 724,572 +16,822
Dec19 190605 136~210 136~210 136~210 136~210 -0~025      
Total Volume and Open Interest 365,930 735,835 +535
30 Day Federal Funds(CBOT)
Jun19 190605 97.630 97.645 97.630 97.632 -0.003 98,966 191,879 -22,891
Jul19 190605 97.660 97.695 97.655 97.665 -0.010 222,402 366,736 -23,839
Aug19 190605 97.790 97.855 97.780 97.815 +0.010 247,764 380,349 +6,996
Sep19 190605 97.870 97.940 97.860 97.895 +0.010 44,962 135,090 +927
Oct19 190605 97.990 98.070 97.980 98.030 +0.020 138,649 254,029 -16,719
Nov19 190605 98.090 98.190 98.090 98.135 +0.020 64,283 176,040 -5,807
Total Volume and Open Interest 1,089,271 2,213,037 -71,642
Japanese Govt Bonds(SGX)
Jun19 190605 153.27 153.62 153.18 153.61 +0.34 1,442 17,886 +45
Sep19 190605 153.19 153.57 153.14 153.57 +0.35 364 538 +129
Dec19 190605 153.57 153.57 153.57 153.57 +0.35      
Total Volume and Open Interest 1,806 18,424 +174
Euro-Buxl(EUREX)
Jun19 190605 198.76 199.68 198.56 198.76 +0.10 180,999 252,767 -64,034
Sep19 190605 197.08 198.14 197.02 197.24 +0.12 144,777 269,580 +41,753
Dec19 190605 196.26 196.26 196.26 196.26 +0.10      
Total Volume and Open Interest 325,776 522,347 -22,281
Euro-Bund(EUREX)
Jun19 190605 168.50 168.84 168.38 168.68 +0.22 1,700,775 1,173,025 -501,480
Sep19 190605 170.99 171.31 170.85 171.16 +0.21 1,224,841 1,722,681 +425,906
Dec19 190605 168.49 168.54 168.27 168.47 +0.23 4 25 +11
Total Volume and Open Interest 2,925,620 2,895,731 -75,563
Euro-Bobl(EUREX)
Jun19 190605 133.87 134.09 133.84 134.00 +0.14 1,294,967 1,105,950 -340,271
Sep19 190605 133.89 134.11 133.85 134.03 +0.16 977,739 1,576,367 +464,869
Dec19 190605 134.20 134.20 134.20 134.20 +0.14 0 10 +10
Total Volume and Open Interest 2,272,706 2,682,327 +124,608
Euro-Schatz(EUREX)
Jun19 190605 112.06 112.13 112.04 112.10 +0.04 1,114,943 847,816 -522,900
Sep19 190605 112.08 112.14 112.07 112.12 +0.05 930,273 1,632,620 +362,906
Dec19 190605 111.19 111.19 111.19 111.19 +0.04      
Total Volume and Open Interest 2,045,216 2,480,436 -159,994
3-Mth Euribor(EUREX)
Jun19 190605 100.335 100.335 100.335 100.335 +0.005 0 1,893 +0
Sep19 190605 100.375 100.375 100.375 100.375 +0.020 0 1,890 +0
Dec19 190605 100.395 100.395 100.395 100.395 +0.025 0 1,693 +0
Total Volume and Open Interest 20 9,326 +0
Long Gilt(LIFFE)
Jun19 190605 130~26 131~05 130~21 130~29 +0~11 5,454 51,961 -4,502
Sep19 190605 129~27 130~09 129~21 129~31 +0~11 185,326 639,223 -2,075
Total Volume and Open Interest 190,780 691,284 -6,577
3-Mth Short Sterling(LIFFE)
Jun19 190605 99.21 99.21 99.20 99.21 +0.01 67,942 496,156 -8,853
Sep19 190605 99.20 99.21 99.19 99.21 +0.01 63,465 616,227 +1,772
Dec19 190605 99.18 99.22 99.18 99.20 +0.02 113,109 717,181 +2,792
Mar20 190605 99.23 99.27 99.22 99.25 +0.03 114,835 428,492 +9,801
Jun20 190605 99.24 99.28 99.23 99.25 +0.03 87,647 457,237 -13,265
Sep20 190605 99.21 99.27 99.21 99.25 +0.04 96,405 418,677 +27,868
Total Volume and Open Interest 941,575 4,153,839 +21,786
3-Mth Euribor(LIFFE)
Jun19 190605 100.330 100.340 100.325 100.335 +0.005 51,085 486,984 -5,576
Sep19 190605 100.355 100.375 100.350 100.370 +0.015 129,124 565,334 -26,049
Dec19 190605 100.370 100.395 100.370 100.390 +0.020 102,636 654,024 +7,704
Total Volume and Open Interest 831,071 4,700,203 -35,831
3-Mth Aus T-Bills(SFE)
Jun19 190605 98.54 98.55 98.53 98.54 -0.01 11,647 111,293 -7,398
Sep19 190605 98.75 98.77 98.74 98.77 +0.01 43,496 332,156 +3,856
Dec19 190605 98.81 98.83 98.79 98.83 +0.01 35,354 348,038 -1,521
Mar20 190605 98.87 98.90 98.84 98.90 +0.03 32,334 293,842 +4,289
Jun20 190605 98.87 98.91 98.85 98.91 +0.03 13,045 196,281 +1,990
Sep20 190605 98.85 98.90 98.83 98.90 +0.04 9,475 134,704 +2,614
Dec20 190605 98.84 98.88 98.81 98.88 +0.03 9,093 91,918 +1,647
Mar21 190605 98.83 98.88 98.81 98.88 +0.04 4,644 53,868 +1,361
Jun21 190605 98.81 98.85 98.78 98.85 +0.03 521 8,820 +453
Sep21 190605 98.77 98.82 98.77 98.82 +0.03 58 1,894 +35
Total Volume and Open Interest 159,669 1,575,644 +7,328
10-Year Aus T-Bonds(SFE)
Jun19 190605 98.48 98.51 98.45 98.51 +0.02 205,495 1,339,443 -7,209
Sep19 190605 98.49 98.52 98.46 98.52 +0.03 262 36,396 +67
Total Volume and Open Interest 205,757 1,375,839 -7,142
3-Year Aus T-Bonds(SFE)
Jun19 190605 98.88 98.92 98.86 98.92 +0.04 238,885 1,330,202 -6,280
Sep19 190605 98.93 98.96 98.91 98.96 +0.03 4,653 19,657 +3,736
Total Volume and Open Interest 243,538 1,349,859 -2,544
Gold(CMX)
Jun19 190605 1328.9 1343.3 1326.3 1328.3 +4.9 812 1,762 -251
Aug19 190605 1330.2 1348.9 1329.3 1333.6 +4.9 363,396 357,564 +8,891
Oct19 190605 1335.5 1354.5 1335.2 1339.3 +4.8 1,640 6,103 +440
Dec19 190605 1341.0 1360.1 1341.0 1344.9 +4.8 5,509 64,007 +1,169
Feb20 190605 1348.1 1365.3 1348.1 1350.1 +4.5 1,949 27,994 +819
Apr20 190605 1350.5 1369.0 1350.5 1354.4 +4.4 801 9,259 +170
Jun20 190605 1364.0 1364.0 1358.8 1358.8 +4.2 989 6,052 +520
Aug20 190605 1370.3 1375.8 1362.7 1362.7 +4.0 116 200 +53
Oct20 190605 1366.9 1366.9 1366.9 1366.9 +4.0 1 29 +1
Dec20 190605 1376.6 1376.6 1368.8 1370.2 +3.7 67 1,820 -19
Feb21 190605 1373.1 1373.9 1373.1 1373.9 +3.7 12 20 +6
Apr21 190605 1377.6 1377.6 1377.6 1377.6 +3.7      
Total Volume and Open Interest 376,346 476,704 +11,627
Silver(CMX)
Jul19 190605 1481.5 1504.0 1475.5 1479.1 +2.2 112,117 152,156 +1,608
Sep19 190605 1490.5 1511.5 1482.5 1486.2 +1.7 9,131 26,744 +1,260
Dec19 190605 1498.0 1521.5 1494.0 1496.9 +1.6 3,305 25,526 +80
Mar20 190605 1513.5 1531.0 1505.0 1507.4 +1.5 928 6,010 +519
May20 190605 1531.5 1531.5 1512.0 1514.1 +1.4 153 1,843 +84
Jul20 190605 1530.0 1538.0 1521.4 1521.4 +1.2 5 631 +5
Sep20 190605 1527.6 1527.6 1527.6 1527.6 +0.1 4 22 +2
Total Volume and Open Interest 125,690 213,481 +3,517
Platinum(NYMEX)
Jul19 190605 821.0 833.3 802.1 802.8 -16.3 30,264 69,459 -3,256
Oct19 190605 826.0 838.5 807.9 808.3 -16.3 2,587 12,973 +1,974
Jan20 190605 834.6 842.5 812.6 812.9 -16.3 57 749 +10
Apr20 190605 844.0 844.0 817.5 817.5 -17.2 23 74 +5
Total Volume and Open Interest 32,931 83,258 -1,267
Palladium(NYMEX)
Jun19 190605 1338.00 1338.00 1322.50 1322.50 -14.60 29 266 -28
Sep19 190605 1342.80 1345.00 1311.60 1327.30 -13.50 3,078 17,681 -31
Dec19 190605 1333.80 1338.90 1313.60 1324.50 -13.50 38 1,402 -6
Total Volume and Open Interest 3,145 19,351 -65
Copper(CMX)
Jul19 190605 266.65 267.45 262.05 262.30 -4.60 72,372 145,869 -1,377
Sep19 190605 266.65 267.55 262.15 262.35 -4.60 10,171 66,153 +1,428
Dec19 190605 267.30 267.90 262.75 262.95 -4.55 3,052 35,153 +321
Mar20 190605 266.00 268.25 263.30 263.40 -4.55 696 18,836 +112
May20 190605 264.10 264.10 264.10 264.10 -4.55 99 1,325 +6
Total Volume and Open Interest 87,380 283,367 +540
E-mini DJIA Index(CBOT)
Jun19 190605 25349 25573 25344 25558 +212 322,942 75,474 -732
Sep19 190605 25350 25575 25342 25558 +215 984 1,133 +187
Dec19 190605 25386 25550 25353 25550 +215 28 133 +0
Mar20 190605 25590 25590 25590 25590 +198 0 1 +0
Total Volume and Open Interest 323,954 76,741 -545
S & P 500(CME)
Jun19 190605 2812.30 2829.00 2802.00 2827.70 +22.80 1,444 38,247 -466
Sep19 190605 2831.20 2831.20 2831.20 2831.20 +22.80 68 244 +63
Dec19 190605 2832.10 2832.10 2832.10 2832.10 +22.60 0 5 +0
Mar20 190605 2833.30 2833.30 2833.30 2833.30 +22.50      
Total Volume and Open Interest 1,512 38,496 -403
S & P 500 E-Mini(CME)
Jun19 190605 2806.50 2829.50 2801.00 2827.75 +22.75 2,297,243 2,576,711 -3,959
Sep19 190605 2810.00 2833.00 2804.50 2831.25 +22.75 25,983 111,193 -1,560
Dec19 190605 2816.00 2833.50 2805.75 2832.00 +22.50 4,144 19,434 +1,884
Mar20 190605 2820.00 2833.25 2809.50 2833.25 +22.50 16 3,794 +7
Total Volume and Open Interest 2,327,389 2,711,153 -3,625
NASDAQ 100 E-Mini(CME)
Jun19 190605 7189.00 7245.25 7150.25 7228.50 +49.25 771,723 223,049 +559
Sep19 190605 7218.00 7272.75 7174.50 7253.75 +49.25 3,510 3,566 +978
Dec19 190605 7254.00 7280.50 7197.25 7272.25 +49.75 68 76 +13
Total Volume and Open Interest 775,302 226,709 +1,551
S&P Midcap 400(CME) e-Mini
Jun19 190605 1867.00 1878.80 1853.30 1874.20 +5.00 24,147 66,090 -79
Sep19 190605 1877.80 1881.60 1858.00 1878.40 +5.00 90 198 +67
Dec19 190605 1882.60 1882.60 1873.00 1882.60 +6.00      
Total Volume and Open Interest 24,237 66,288 -12
Volatility Index(CBOE)
Jun19 190605 17.26 17.50 16.60 16.63 -0.60 128,216 175,125 -6,398
Jul19 190605 17.65 17.82 17.27 17.33 -0.35 82,732 114,305 +16,158
Aug19 190605 17.65 17.78 17.40 17.43 -0.25 23,505 29,673 +1,045
Sep19 190605 17.74 17.85 17.54 17.58 -0.15 13,689 25,053 +846
Total Volume and Open Interest 261,070 395,564 +14,172
S & P 600(CME)
Jun19 190605 916.10 916.10 916.10 916.10 -3.00      
Sep19 190605 916.60 916.60 916.60 916.60 -3.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190605 1507.20 1516.60 1492.20 1505.80 -1.10 204,128 425,935 -6,892
Sep19 190605 1512.60 1519.70 1496.40 1509.30 -1.10 469 1,704 +191
Dec19 190605 1512.40 1512.40 1512.40 1512.40 -1.90 1 3 +1
Total Volume and Open Interest 204,598 427,642 -6,700
Nikkei 225(CME)
Jun19 190605 20725 20870 20645 20790 +65 13,974 24,908 +1,124
Sep19 190605 20705 20840 20620 20765 +65 1,100 2,600 +483
Total Volume and Open Interest 15,074 27,508 +1,607
Nikkei 225(SGX)
Jun19 190605 20365 20800 20350 20710 +365 108,984 170,639 -435
Sep19 190605 20315 20725 20315 20660 +360 846 1,334 +655
Dec19 190605 20510 20510 20510 20510 +370 1 4,626 +1
Total Volume and Open Interest 113,847 196,180 +1,319
Nikkei 225 Mini(JPX)
Jun19 190605 20400 20800 20395 20730 +370 1,208,673 571,602 +15,992
Sep19 190605 20340 20735 20340 20670 +370 65,376 28,621 +1,949
Dec19 190605 20130 20560 20130 20500 +370 927 3,872 +152
Total Volume and Open Interest 1,292,461 621,430 +19,464
Nikkei 225(JPX)
Jun19 190605 20400 20800 20390 20730 +370 99,732 295,421 +264
Sep19 190605 20330 20730 20330 20670 +370 2,789 10,675 +263
Dec19 190605 20280 20550 20280 20500 +370 27 39,999 +855
Total Volume and Open Interest 102,600 426,998 +566
Nikkei 225(CME) Yen
Jun19 190605 20730 20870 20645 20790 +60 52,051 70,234 +2,198
Sep19 190605 20720 20805 20585 20725 +60 893 2,780 +243
Dec19 190605 20505 20505 20505 20505 +50      
Total Volume and Open Interest 52,944 73,014 +2,441
Nikkei 225(CME) e-Mini Yen
Jun19 190605 20790 20790 20660 20790 +60 0 5 +0
Sep19 190605 20730 20730 20730 20730 +60      
Dec19 190605 20510 20510 20510 20510 +50      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190605 5255.0 5290.5 5247.5 5275.5 +25.0 106,493 429,941 -3,809
Jul19 190605 5250.0 5280.5 5246.0 5267.5 +25.0 448 436 +259
Aug19 190605 5265.5 5265.5 5265.5 5265.5 +25.0      
Sep19 190605 5248.0 5263.0 5245.0 5262.5 +25.0 0 30 +0
Total Volume and Open Interest 106,941 493,917 -3,550
Hang Seng Index(HKFE)
Jun19 190605 26629 27004 26586 26811 +203 209,680 111,646 +1,422
Jul19 190605 26588 26918 26525 26745 +205 887 626 +353
Total Volume and Open Interest 211,338 130,945 +1,778
DAX(EUREX)
Jun19 190605 11994.0 12057.5 11924.5 11980.5 -1.5 133,090 134,710 +3,815
Sep19 190605 12000.0 12036.0 11915.5 11964.0 -1.5 404 2,591 +558
Dec19 190605 11963.0 11963.0 11947.5 11947.5 -1.5 2 53 +14
Total Volume and Open Interest 133,496 137,354 +4,387
Mini-DAX(EUREX)
Jun19 190605 11996.0 12056.0 11925.0 11980.5 -1.5 56,000 23,583 +2,141
Sep19 190605 12000.0 12034.0 11911.0 11964.0 -1.5 224 393 +108
Dec19 190605 11936.0 11989.0 11921.0 11947.5 -1.5 5 185 +15
Total Volume and Open Interest 56,229 24,161 +2,264
DJ EuroSTOXX 50(EUREX)
Jun19 190605 3337 3352 3322 3336 +2 1,037,566 4,363,557 +27,795
Sep19 190605 3325 3340 3310 3324 +2 13,247 190,741 +26,987
Dec19 190605 3303 3320 3300 3307 +2 119 217,297 +128
Total Volume and Open Interest 1,051,427 4,787,556 +54,910
Swiss Market Index(EUREX)
Jun19 190605 9605 9681 9574 9637 +43 45,976 190,192 -1,350
Sep19 190605 9559 9648 9549 9604 +42 195 1,896 +582
Dec19 190605 9582 9582 9582 9582 +43 0 27 +0
Total Volume and Open Interest 46,171 192,115 -768
FT-SE 100(EURONEXT)
Jun19 190605 7227.50 7251.00 7191.50 7209.50 -3.00 97,821 720,165 +1,123
Sep19 190605 7140.00 7175.50 7126.50 7136.50 -3.00 54 4,530 +27
Dec19 190605 7098.50 7098.50 7098.50 7098.50 -2.00 7 1,013 +7
Total Volume and Open Interest 97,882 725,708 +1,157
SPI 200(SFE)
Jun19 190605 6333.0 6400.0 6331.0 6362.0 +27.0 47,816 398,758 -3,222
Sep19 190605 6273.0 6309.0 6273.0 6289.0 +26.0 84 3,012 +56
Dec19 190605 6272.0 6272.0 6272.0 6272.0 +25.0 0 2,227 +0
Total Volume and Open Interest 47,900 403,998 -3,166
FTSE MIB(ISE)
Jun19 190605 20160.00 20250.00 20020.00 20147.00 -67.00 27,603 116,042 -959
Sep19 190605 20020.00 20105.00 19885.00 20005.00 -67.00 175 2,393 +126
Dec19 190605 19970.00 19970.00 19770.00 19875.00 -67.00 3 103 +1
Total Volume and Open Interest 27,781 118,539 -832
KOSPI 200(KFE)
Jun19 190605 268.10 268.20 267.95 267.95 +0.90 282,057 327,098 -4,294
Sep19 190605 268.30 268.40 268.15 268.15 +1.00 2,039 26,877 +3,280
Dec19 190605 268.10 270.40 267.90 267.90 +0.10 12 38,551 +25
Total Volume and Open Interest 284,110 422,699 -987
GSCI(CME)
Jun19 190605 403.45 403.45 395.00 398.55 -8.50 168 13,411 +90
Jul19 190605 398.90 398.90 395.60 398.90 -8.50 3 63 +3
Aug19 190605 396.45 396.45 396.45 396.45 -8.50      
Total Volume and Open Interest 171 13,474 +93
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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