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 Thu June 06, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190606 869.75 872.25 857.75 868.75 -1.00 146,836 356,629 -1,203
Aug19 190606 875.50 879.00 864.50 875.25 -1.00 18,314 52,614 +381
Sep19 190606 882.75 885.75 871.50 882.25 -1.50 13,705 29,453 -1,147
Nov19 190606 896.75 899.25 884.50 895.25 -2.00 62,398 205,538 +4,805
Jan20 190606 910.00 912.25 898.25 908.75 -1.75 7,995 40,376 +354
Mar20 190606 917.00 919.25 906.00 916.25 -1.50 7,588 43,242 -428
May20 190606 924.50 926.75 913.75 923.50 -1.25 4,173 15,437 +77
Jul20 190606 934.75 936.75 924.00 933.75 -1.25 3,107 18,111 +122
Aug20 190606 927.00 936.75 926.50 936.75 -0.50 38 411 +16
Sep20 190606 933.75 935.25 925.25 932.75 -1.00 12 207 -2
Nov20 190606 933.75 936.00 924.00 932.75 -0.75 1,340 9,049 +170
Jan21 190606 940.75 943.25 934.25 941.00 -0.25 17 208 +17
Mar21 190606 947.00 947.50 942.75 946.00 -0.75 0 55 +0
May21 190606 954.50 954.50 950.50 953.25 -0.50 2 38 +1
Total Volume and Open Interest 265,533 771,623 +3,166
Soybean Meal(CBOT)
Jul19 190606 317.80 318.80 313.50 315.90 -1.80 65,773 173,444 -8,145
Aug19 190606 319.40 320.10 314.90 317.10 -2.10 16,456 45,610 -969
Sep19 190606 321.30 321.90 316.70 318.80 -2.20 9,395 40,920 +1,058
Oct19 190606 322.80 323.30 318.50 320.40 -2.40 4,448 27,495 +561
Dec19 190606 326.60 327.20 321.90 323.80 -2.50 21,677 103,769 +2,460
Jan20 190606 327.60 328.60 323.30 325.30 -2.60 3,666 27,329 +54
Mar20 190606 326.00 328.60 323.50 325.50 -2.50 2,217 29,449 -160
May20 190606 328.30 329.20 323.90 325.90 -2.60 2,350 14,215 +65
Jul20 190606 329.70 330.10 325.70 327.80 -2.80 1,143 8,625 +106
Aug20 190606 328.10 328.90 326.60 328.10 -2.50 25 4,137 -4
Total Volume and Open Interest 127,523 486,652 -4,889
Soybean Oil(CBOT)
Jul19 190606 27.22 27.86 27.07 27.76 +0.54 52,762 194,027 -8,374
Aug19 190606 27.37 28.00 27.21 27.89 +0.52 14,939 43,802 +1,404
Sep19 190606 27.49 28.09 27.34 27.99 +0.50 9,258 35,181 -182
Oct19 190606 27.60 28.20 27.45 28.09 +0.50 5,303 21,676 -1,190
Dec19 190606 27.88 28.47 27.72 28.35 +0.47 23,765 149,429 +30
Jan20 190606 28.09 28.68 27.94 28.57 +0.46 2,862 20,817 +270
Mar20 190606 28.34 28.94 28.28 28.87 +0.46 2,810 25,276 +717
May20 190606 28.73 29.25 28.57 29.19 +0.42 1,386 11,976 +190
Jul20 190606 29.05 29.60 28.92 29.52 +0.42 346 7,917 +10
Aug20 190606 29.35 29.66 29.26 29.66 +0.42 0 1,171 +0
Total Volume and Open Interest 113,564 517,399 -7,143
Canola(WCE)
Jul19 190606 450.3 457.5 446.2 454.7 +4.5 7,207 82,114 -1,554
Nov19 190606 462.9 469.5 459.3 467.1 +4.2 5,226 77,805 +149
Jan20 190606 469.5 475.7 465.8 473.2 +4.2 1,032 7,252 -181
Mar20 190606 474.9 481.3 473.3 478.8 +4.4 260 3,028 +79
May20 190606 479.9 486.3 478.3 483.7 +4.4 40 961 -7
Total Volume and Open Interest 13,804 173,244 -1,492
Corn(CBOT)
Jul19 190606 414.50 421.50 407.00 420.50 +5.75 306,703 624,143 -17,043
Sep19 190606 424.00 430.50 416.50 429.50 +5.25 108,005 350,825 +8,818
Dec19 190606 433.50 439.75 425.00 438.50 +5.00 194,645 495,247 +8,582
Mar20 190606 441.75 447.75 433.25 446.75 +4.75 30,422 145,229 +1,649
May20 190606 445.00 450.50 436.50 450.00 +5.00 9,035 29,593 +871
Jul20 190606 446.50 452.75 438.50 452.25 +5.75 13,178 69,659 +1,763
Sep20 190606 418.50 421.00 412.25 420.75 +3.25 682 15,028 +62
Dec20 190606 413.75 417.00 407.00 415.25 +2.25 6,095 61,285 +1,179
Mar21 190606 416.50 425.00 415.00 422.75 +2.00 45 2,035 +36
May21 190606 427.75 429.00 422.00 428.00 +2.25 0 346 +0
Total Volume and Open Interest 668,863 1,797,358 +5,930
Wheat(CBOT)
Jul19 190606 492.00 514.00 487.75 510.00 +19.25 116,942 202,855 -5,158
Sep19 190606 498.75 517.00 494.00 514.25 +16.50 45,126 104,235 +3,418
Dec19 190606 512.50 528.25 506.25 525.75 +14.75 28,107 83,465 +1,996
Mar20 190606 523.50 538.75 517.75 536.50 +13.25 11,269 26,346 +727
May20 190606 530.00 544.50 524.00 542.25 +12.00 7,951 6,573 -365
Jul20 190606 535.00 547.50 527.75 545.50 +11.25 9,450 13,761 +2,512
Total Volume and Open Interest 219,896 442,184 +3,425
Wheat(KCBT)
Jul19 190606 448.25 460.75 440.75 455.25 +9.50 54,215 133,756 -13,333
Sep19 190606 460.25 473.25 453.75 468.50 +9.75 34,329 80,416 +2,051
Dec19 190606 483.25 496.75 477.25 491.75 +10.00 15,699 57,270 +1,780
Mar20 190606 505.75 518.50 499.25 513.50 +10.25 5,201 18,496 +789
May20 190606 521.50 532.50 513.00 527.75 +11.25 1,805 5,243 +111
Jul20 190606 527.25 539.25 520.00 534.75 +10.75 1,355 7,691 +242
Sep20 190606 542.00 551.00 533.50 547.75 +10.75 82 1,692 +33
Total Volume and Open Interest 112,736 305,542 -8,298
Wheat(MGE)
Jul19 190606 547.00 566.25 547.00 565.00 +18.00 5,370 24,541 -897
Sep19 190606 556.75 575.00 556.75 574.25 +17.50 2,649 16,710 +97
Dec19 190606 571.00 587.25 571.00 586.75 +15.75 1,792 11,056 -124
Mar20 190606 585.50 599.25 585.50 599.25 +14.25 449 4,273 +41
May20 190606 598.00 606.00 598.00 606.00 +13.50 332 2,179 +88
Jul20 190606 604.50 610.50 604.50 610.50 +13.00 140 459 -19
Total Volume and Open Interest 10,790 60,077 -788
Oats(CBOT)
Jul19 190606 291.00 301.75 290.00 300.25 +8.50 282 5,128 +1
Sep19 190606 284.50 288.50 281.50 288.50 +6.75 46 644 +1
Dec19 190606 272.75 279.75 271.50 279.25 +7.25 126 1,698 +25
Mar20 190606 280.25 280.25 280.25 280.25 +6.75 0 137 +0
Total Volume and Open Interest 454 7,607 +27
Rough Rice(CBOT)
Jul19 190606 11.65 11.79 11.65 11.73 +0.09 318 6,312 -30
Sep19 190606 11.80 11.94 11.80 11.92 +0.12 155 1,223 +57
Nov19 190606 11.85 11.90 11.82 11.86 +0.07 15 212 +2
Jan20 190606 12.00 12.00 12.00 12.00 +0.07 0 7 +0
Total Volume and Open Interest 488 7,754 +29
Live Cattle(CME)
Jun19 190606 108.050 108.350 107.300 107.600 -0.250 11,914 35,842 -4,549
Aug19 190606 104.750 105.300 103.750 104.800 +0.120 24,533 154,371 +652
Oct19 190606 105.650 105.950 104.550 105.750 +0.200 13,833 91,672 +636
Dec19 190606 110.350 110.650 109.080 110.535 +0.250 9,036 49,772 +657
Feb20 190606 115.135 115.350 113.700 115.330 +0.250 5,106 23,038 +938
Apr20 190606 117.135 117.550 115.800 117.550 +0.300 2,687 10,266 +93
Total Volume and Open Interest 67,937 373,198 -1,176
Feeder Cattle(CME)
Aug19 190606 139.985 140.285 136.580 139.285 -0.165 7,507 27,138 +13
Sep19 190606 140.100 140.400 137.250 139.600 -0.100 2,756 6,956 -155
Oct19 190606 140.000 140.485 137.130 139.750 +0.015 2,525 7,026 -192
Nov19 190606 140.450 140.650 137.250 140.050 +0.065 1,277 3,405 -127
Jan20 190606 139.050 139.250 136.035 138.580 -0.020 707 3,368 -30
Mar20 190606 138.535 138.685 135.600 138.050 -0.135 142 1,446 +67
Apr20 190606 138.450 139.500 137.300 138.630 -0.155 8 108 -2
Total Volume and Open Interest 14,924 49,518 -426
Lean Hogs(CME)
Jun19 190606 79.930 81.050 79.150 79.385 -0.465 4,616 16,013 -749
Jul19 190606 86.285 86.580 84.700 86.350 +0.065 20,279 75,419 -2,060
Aug19 190606 86.080 86.400 84.050 85.635 -0.445 14,368 56,969 +1,320
Oct19 190606 80.480 80.650 77.950 80.285 -0.165 6,819 54,180 +495
Dec19 190606 79.135 79.450 76.330 79.400 +0.220 6,743 55,060 -458
Feb20 190606 81.980 82.200 80.035 82.200 +0.200 2,679 29,012 +304
Apr20 190606 83.150 84.300 82.080 84.300 +0.550 1,393 15,605 -145
May20 190606 86.400 86.800 85.980 86.800 +0.400 22 537 -3
Total Volume and Open Interest 57,734 311,705 -1,301
Class III Milk(CME)
Jun19 190606 16.12 16.26 16.10 16.22 +0.10 321 4,173 -89
Jul19 190606 16.51 16.61 16.43 16.55 +0.07 328 3,658 +58
Aug19 190606 16.91 16.98 16.87 16.94 +0.03 123 2,423 +38
Sep19 190606 17.21 17.26 17.20 17.24 +0.01 144 2,613 +0
Oct19 190606 17.25 17.26 17.21 17.24 unch 113 1,999 +59
Nov19 190606 17.11 17.12 17.07 17.10 unch 60 1,924 +19
Dec19 190606 16.72 16.74 16.68 16.68 +0.01 14 1,664 +1
Jan20 190606 16.40 16.40 16.37 16.37 +0.01 25 540 +10
Feb20 190606 16.28 16.28 16.28 16.28 unch 5 444 +5
Mar20 190606 16.25 16.26 16.25 16.25 unch 19 458 -5
Apr20 190606 16.38 16.38 16.35 16.38 unch 0 249 +0
May20 190606 16.46 16.46 16.46 16.46 unch 0 312 +0
Jun20 190606 16.57 16.57 16.57 16.57 unch 0 336 +0
Total Volume and Open Interest 1,159 21,063 -3,551
Cocoa(ICE)
Jul19 190606 2377 2433 2376 2427 +26 24,535 72,030 -3,927
Sep19 190606 2385 2437 2380 2432 +27 20,398 64,877 +1,207
Dec19 190606 2403 2452 2396 2446 +26 10,813 61,595 +452
Mar20 190606 2400 2444 2394 2441 +26 3,013 34,045 -143
May20 190606 2401 2447 2401 2447 +27 1,448 11,888 -14
Jul20 190606 2450 2454 2435 2454 +26 351 5,299 -14
Sep20 190606 2447 2465 2446 2464 +25 518 4,406 +74
Total Volume and Open Interest 61,610 266,249 -1,935
Coffee "C"(ICE)
Jul19 190606 99.00 102.55 98.60 102.05 +2.95 44,230 118,214 -9,206
Sep19 190606 101.75 105.10 101.25 104.60 +2.85 29,272 75,302 +449
Dec19 190606 105.35 108.70 104.90 108.25 +2.85 12,431 54,917 +647
Mar20 190606 109.05 112.15 108.50 111.75 +2.80 8,525 28,938 +1,600
May20 190606 110.95 114.30 110.55 113.90 +2.95 2,325 18,570 +17
Jul20 190606 112.65 115.95 112.40 115.65 +3.00 851 6,370 +133
Total Volume and Open Interest 99,388 319,356 -5,949
Orange Juice(ICE)
Jul19 190606 103.55 108.00 102.15 107.30 +3.55 1,119 13,176 -416
Sep19 190606 106.80 110.40 105.25 109.90 +3.20 428 3,893 +241
Nov19 190606 108.40 113.05 108.40 112.40 +3.05 67 1,674 +5
Jan20 190606 115.30 115.35 115.30 115.30 +3.20 5 592 +1
Mar20 190606 117.80 117.80 117.80 117.80 +3.20 3 336 -2
May20 190606 120.00 120.00 120.00 120.00 +3.20 2 332 -1
Total Volume and Open Interest 1,625 20,288 -172
Sugar #11(ICE)
Jul19 190606 12.20 12.52 12.09 12.51 +0.30 100,952 405,531 -7,967
Oct19 190606 12.45 12.72 12.37 12.72 +0.23 75,530 295,147 +9,489
Mar20 190606 13.35 13.60 13.29 13.59 +0.19 25,693 192,493 +5,257
May20 190606 13.48 13.70 13.42 13.69 +0.15 2,252 41,183 +316
Jul20 190606 13.61 13.81 13.58 13.81 +0.14 1,491 37,023 +107
Oct20 190606 13.79 13.98 13.77 13.98 +0.13 838 31,158 -70
Mar21 190606 14.28 14.49 14.28 14.49 +0.12 65 16,563 +6
May21 190606 14.28 14.48 14.28 14.48 +0.11 4 2,433 -2
Total Volume and Open Interest 206,827 1,025,985 +7,135
London Cocoa(LCE)
Jul19 190606 1775 1789 1758 1782 +2 10,675 75,419 -1,622
Sep19 190606 1789 1802 1774 1798 +7 7,223 45,540 +1,107
Dec19 190606 1791 1805 1777 1802 +9 5,138 61,372 -419
Mar20 190606 1771 1794 1770 1792 +9 3,217 47,020 -221
May20 190606 1773 1790 1769 1789 +8 1,286 18,882 -298
Jul20 190606 1780 1793 1777 1792 +7 745 13,261 +34
Sep20 190606 1786 1798 1784 1798 +6 849 11,780 +148
Total Volume and Open Interest 30,787 282,537 -263
London Sugar(LCE)
Aug19 190606 332.80 339.60 332.10 339.30 +7.20 7,764 55,214 -1,721
Oct19 190606 338.80 344.50 338.10 344.10 +6.00 3,767 26,308 -229
Dec19 190606 347.70 352.90 347.20 352.60 +5.90 1,300 14,876 -110
Mar20 190606 355.90 360.00 355.00 360.00 +5.60 382 9,136 -15
May20 190606 361.70 366.30 361.60 366.30 +5.10 87 2,213 -14
Total Volume and Open Interest 13,309 110,043 -2,089
Cotton(ICE)
Jul19 190606 68.64 68.72 67.48 68.59 -0.15 24,464 82,351 -6,258
Oct19 190606 66.75 67.41 66.32 67.41 -0.08 7 55 +4
Dec19 190606 66.76 66.77 65.80 66.67 -0.14 20,505 95,638 +1,086
Mar20 190606 67.40 67.40 66.50 67.23 -0.17 1,265 16,391 +52
May20 190606 68.33 68.33 67.50 68.15 -0.18 108 2,151 +10
Jul20 190606 68.96 68.96 68.12 68.78 -0.18 77 3,448 -24
Total Volume and Open Interest 46,526 208,314 -5,073
Lumber(CME)
Jul19 190606 312.5 317.0 306.5 314.4 +2.8 512 2,952 -23
Sep19 190606 318.1 323.5 315.1 319.6 +0.9 188 1,340 +9
Nov19 190606 321.7 322.9 321.7 322.9 -1.4 24 74 +2
Jan20 190606 333.6 333.6 333.6 333.6 -1.4 0 8 +0
Total Volume and Open Interest 724 4,374 -12
Crude Oil(NYM)
Jul19 190606 51.66 53.30 51.17 52.59 +0.91 831,625 363,046 -3,147
Aug19 190606 51.80 53.43 51.33 52.73 +0.90 122,910 169,377 +733
Sep19 190606 51.89 53.53 51.45 52.83 +0.92 65,215 201,238 -82
Oct19 190606 51.76 53.47 51.47 52.80 +0.89 28,497 142,889 -982
Nov19 190606 51.54 53.36 51.45 52.73 +0.86 20,027 126,326 -1,059
Dec19 190606 51.73 53.30 51.29 52.63 +0.85 60,169 252,295 +1,591
Jan20 190606 51.82 53.12 51.27 52.49 +0.83 8,983 65,246 -471
Feb20 190606 51.53 52.82 51.15 52.35 +0.85 5,822 43,833 +190
Mar20 190606 50.97 52.81 50.92 52.21 +0.85 10,889 49,951 +1,533
Apr20 190606 51.19 52.34 51.02 52.08 +0.85 4,018 36,021 -1,251
May20 190606 51.35 52.26 50.80 51.96 +0.86 3,296 33,060 -334
Jun20 190606 50.66 52.47 50.66 51.85 +0.86 19,524 115,026 +1,015
Jul20 190606 51.00 51.79 50.65 51.72 +0.86 2,837 30,905 +1,045
Aug20 190606 51.39 51.64 50.61 51.60 +0.86 1,548 19,288 -421
Sep20 190606 50.71 51.58 50.52 51.51 +0.86 1,189 36,003 -120
Oct20 190606 50.70 51.50 50.52 51.42 +0.85 229 24,079 +20
Total Volume and Open Interest 1,228,289 2,078,407 -1,509
e-miNY Crude Oil(NYM)
Jul19 190606 51.700 53.300 51.150 52.600 +0.925 33,687 2,919 +190
Aug19 190606 51.700 53.425 51.325 52.725 +0.900 807 469 +4
Sep19 190606 51.575 53.425 51.575 52.825 +0.925 116 737 +5
Oct19 190606 52.075 53.475 51.500 52.800 +0.900 3 140 -1
Nov19 190606 51.650 53.300 51.650 52.725 +0.850 10 304 +0
Dec19 190606 52.000 53.275 51.425 52.625 +0.850 15 176 +1
Jan20 190606 53.050 53.100 51.525 52.500 +0.850 4 66 +0
Feb20 190606 52.350 52.775 52.350 52.350 +0.850 1 14 +1
Mar20 190606 52.200 52.625 51.225 52.200 +0.850 0 49 +0
Apr20 190606 52.075 52.500 52.075 52.075 +0.850 0 2 +0
Total Volume and Open Interest 34,646 4,947 +201
NY Harbor ULSD(NYM)
Jul19 190606 177.74 180.95 175.27 178.83 +0.83 61,081 109,984 -311
Aug19 190606 178.27 181.55 175.91 179.48 +0.96 41,167 64,705 +220
Sep19 190606 178.84 182.45 176.83 180.36 +1.01 32,772 41,098 +1,507
Oct19 190606 179.74 183.38 177.81 181.33 +1.09 21,282 36,757 +897
Nov19 190606 180.44 184.14 178.96 182.15 +1.21 9,840 22,453 +784
Dec19 190606 181.18 184.65 179.21 182.64 +1.27 19,890 47,970 +34
Jan20 190606 181.72 184.99 179.64 182.97 +1.33 5,654 21,474 -89
Feb20 190606 181.69 184.46 179.63 182.72 +1.38 2,985 12,070 +103
Mar20 190606 180.61 183.85 178.96 181.98 +1.43 2,474 10,099 +255
Apr20 190606 180.27 182.16 178.16 180.72 +1.44 1,003 4,511 +90
May20 190606 179.41 181.23 177.21 179.91 +1.47 602 2,891 -34
Jun20 190606 179.23 181.32 176.53 179.48 +1.50 2,838 17,065 +513
Jul20 190606 179.00 180.91 176.89 179.64 +1.55 424 1,380 +113
Aug20 190606 179.41 181.21 177.10 179.96 +1.61 176 760 +9
Total Volume and Open Interest 203,997 409,788 +4,127
RBOB Gasoline(NYM)
Jul19 190606 169.38 172.91 166.88 170.76 +1.48 97,892 122,840 -7,496
Aug19 190606 165.96 170.02 164.12 167.92 +1.52 79,621 68,767 -2,206
Sep19 190606 162.82 167.07 161.24 165.01 +1.60 50,432 53,320 +1,316
Oct19 190606 148.76 153.10 147.35 151.22 +2.09 28,318 39,111 -694
Nov19 190606 146.29 149.83 144.50 148.12 +2.15 11,984 21,582 +433
Dec19 190606 143.55 147.48 142.00 145.74 +2.16 14,185 27,350 -1,096
Jan20 190606 143.42 146.31 141.38 144.90 +2.24 4,068 14,277 +529
Feb20 190606 144.16 146.54 142.17 145.35 +2.33 2,426 5,256 -391
Mar20 190606 145.04 148.27 143.34 146.86 +2.39 1,364 5,870 +304
Apr20 190606 162.40 165.80 161.52 164.77 +2.43 589 3,276 +116
Total Volume and Open Interest 293,167 370,843 -8,787
e-miNY RBOB Gasoline(NYM)
Jul19 190606 170.76 170.76 170.76 170.76 +1.48 0 1 +0
Aug19 190606 166.40 167.92 166.40 167.92 +1.52      
Sep19 190606 165.01 165.01 165.01 165.01 +1.60      
Oct19 190606 151.22 151.22 151.22 151.22 +2.09      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul19 190606 2.371 2.392 2.305 2.324 -0.054 132,766 377,991 -5,123
Aug19 190606 2.371 2.393 2.307 2.324 -0.056 45,721 116,055 +5,413
Sep19 190606 2.365 2.385 2.300 2.315 -0.057 45,366 167,709 +437
Oct19 190606 2.422 2.434 2.352 2.368 -0.057 29,456 134,193 +2,480
Nov19 190606 2.515 2.523 2.446 2.462 -0.056 15,249 84,140 -89
Dec19 190606 2.707 2.718 2.647 2.661 -0.050 12,812 92,888 +1,766
Jan20 190606 2.820 2.831 2.761 2.775 -0.048 13,533 78,060 +1,380
Feb20 190606 2.786 2.796 2.731 2.746 -0.045 5,125 23,110 +630
Mar20 190606 2.704 2.714 2.651 2.663 -0.042 10,342 38,372 -124
Apr20 190606 2.519 2.525 2.474 2.482 -0.032 6,246 41,065 -1,184
May20 190606 2.486 2.520 2.456 2.463 -0.024 1,482 25,100 +63
Jun20 190606 2.531 2.535 2.491 2.500 -0.021 1,392 14,511 -8
Jul20 190606 2.557 2.573 2.530 2.539 -0.020 906 16,582 +95
Aug20 190606 2.580 2.603 2.541 2.551 -0.020 498 11,824 -148
Sep20 190606 2.568 2.570 2.531 2.538 -0.022 262 10,764 +29
Oct20 190606 2.610 2.610 2.553 2.562 -0.021 1,184 25,945 +323
Total Volume and Open Interest 323,096 1,314,121 +6,200
Brent Crude Oil(ICE)
Aug19 190606 60.40 62.43 60.22 61.67 +1.04 370,265 443,635 +9,073
Sep19 190606 59.32 61.26 59.07 60.52 +0.99 188,958 329,357 +3,627
Oct19 190606 58.67 60.55 58.41 59.82 +0.95 92,808 167,169 +3,334
Nov19 190606 58.28 60.17 58.05 59.43 +0.91 73,650 142,202 +638
Dec19 190606 58.19 59.91 57.82 59.17 +0.89 172,042 321,075 +5,948
Jan20 190606 58.00 59.67 57.65 58.96 +0.88 23,169 82,934 +3,047
Feb20 190606 57.63 59.49 57.50 58.79 +0.88 17,139 51,224 -995
Mar20 190606 57.67 59.34 57.39 58.64 +0.87 20,352 56,195 +569
Apr20 190606 57.48 59.22 57.39 58.54 +0.86 6,448 32,768 -346
May20 190606 58.44 58.44 58.44 58.44 +0.86 2,241 33,324 -57
Jun20 190606 57.17 58.99 57.17 58.34 +0.87 33,676 121,640 +3,199
Jul20 190606 58.23 58.23 58.23 58.23 +0.87 2,557 56,914 +315
Aug20 190606 57.33 58.14 57.33 58.14 +0.86 1,927 37,922 +100
Sep20 190606 57.22 58.02 57.18 58.02 +0.85 3,057 25,465 +482
Total Volume and Open Interest 1,070,861 2,320,580 +35,782
Gas Oil(ICE)
Jun19 190606 545.25 555.75 538.50 542.00 -0.25 43,794 73,150 -11,646
Jul19 190606 546.25 557.25 540.25 543.75 +0.25 107,930 186,726 -6,420
Aug19 190606 547.75 559.50 542.50 546.00 +0.75 65,350 115,476 +3,657
Sep19 190606 550.50 562.00 545.25 548.50 +0.25 38,457 89,603 +5,052
Oct19 190606 553.50 565.25 548.25 551.50 +0.25 31,317 81,747 +2,887
Nov19 190606 553.00 564.00 549.00 551.25 +0.25 16,939 44,624 +1,478
Dec19 190606 551.25 563.00 546.50 549.75 +0.25 55,857 113,228 -1,078
Jan20 190606 550.50 562.25 547.25 549.50 +0.50 8,298 33,006 -148
Feb20 190606 550.75 558.50 547.00 549.00 +0.75 3,741 27,704 -73
Mar20 190606 551.25 557.50 545.25 548.25 +0.75 7,325 28,344 +725
Total Volume and Open Interest 411,021 994,679 -371
Ethanol(CBOT)
Jul19 190606 1.466 1.500 1.459 1.488 +0.010 291 720 -71
Aug19 190606 1.465 1.496 1.462 1.487 +0.010 35 182 +12
Sep19 190606 1.491 1.491 1.488 1.488 +0.010 0 20 +0
Oct19 190606 1.486 1.486 1.486 1.486 +0.010 0 7 +0
Nov19 190606 1.486 1.486 1.486 1.486 +0.010      
Dec19 190606 1.512 1.512 1.512 1.512 +0.010 0 20 +0
Jan20 190606 1.512 1.512 1.512 1.512 +0.010      
Feb20 190606 1.512 1.512 1.512 1.512 +0.010      
Total Volume and Open Interest 326 1,042 -59
WTI Crude Oil(ICE)
Jul19 190606 51.58 53.29 51.18 52.59 +0.91 61,650 69,199 -1,587
Aug19 190606 51.76 53.44 51.36 52.73 +0.90 74,917 87,121 -737
Sep19 190606 51.97 53.51 51.47 52.83 +0.92 52,949 71,196 +3,030
Oct19 190606 51.75 53.43 51.46 52.80 +0.89 29,902 36,954 +1,609
Nov19 190606 52.05 53.36 51.43 52.73 +0.86 16,422 28,981 +808
Dec19 190606 51.70 53.20 51.33 52.63 +0.85 24,805 103,929 -367
Jan20 190606 52.00 53.01 51.22 52.49 +0.83 1,227 9,924 -117
Feb20 190606 51.41 52.35 51.21 52.35 +0.85 677 8,290 -20
Mar20 190606 51.35 52.21 51.28 52.21 +0.85 965 16,170 +140
Apr20 190606 52.08 52.08 52.08 52.08 +0.85 143 5,834 -9
May20 190606 51.96 51.96 51.96 51.96 +0.86 220 4,487 +35
Jun20 190606 51.29 51.85 51.08 51.85 +0.86 4,232 56,313 +1,159
Jul20 190606 51.72 51.72 51.72 51.72 +0.86 133 4,877 +23
Aug20 190606 51.60 51.60 51.60 51.60 +0.86 70 4,890 +24
Sep20 190606 51.51 51.51 51.51 51.51 +0.86 56 8,412 +14
Oct20 190606 51.42 51.42 51.42 51.42 +0.85 27 4,565 +20
Total Volume and Open Interest 274,978 653,817 +4,865
US Dollar Index(ICE)
Jun19 190606 97.265 97.390 96.720 96.997 -0.253 25,602 44,235 -1,896
Sep19 190606 96.765 96.925 96.230 96.475 -0.275 1,027 1,967 -34
Dec19 190606 96.305 96.400 95.860 96.035 -0.270 85 614 +82
Total Volume and Open Interest 26,715 46,897 -1,848
Australian Dollar(CME)
Jun19 190606 69.72 69.95 69.66 69.77 +0.08 135,134 160,183 -7,551
Sep19 190606 69.86 70.11 69.83 69.92 +0.06 7,701 8,690 +4,303
Dec19 190606 70.11 70.17 70.05 70.05 +0.06 35 349 -2
Total Volume and Open Interest 144,675 170,251 -3,107
British Pound(CME)
Jun19 190606 126.96 127.48 126.74 126.95 -0.05 106,935 203,741 -5,269
Sep19 190606 127.51 128.00 127.26 127.48 -0.05 13,889 13,746 +857
Dec19 190606 127.97 127.97 127.91 127.91 -0.05 80 689 +77
Total Volume and Open Interest 125,682 220,728 -4,557
Canadian Dollar(CME)
Jun19 190606 74.54 74.88 74.48 74.82 +0.30 83,663 132,462 -2,320
Sep19 190606 74.66 75.01 74.63 74.96 +0.31 4,738 13,796 +2,671
Dec19 190606 74.82 75.06 74.82 75.05 +0.29 295 3,660 +160
Mar20 190606 74.89 75.15 74.89 75.14 +0.30 108 726 -94
Total Volume and Open Interest 90,480 151,970 +1,071
Japanese Yen(CME)
Jun19 190606 92.41 92.63 92.17 92.28 -0.04 182,700 158,757 -8,424
Sep19 190606 93.04 93.26 92.81 92.91 -0.04 6,634 6,253 +794
Dec19 190606 93.60 93.72 93.48 93.49 -0.04 77 333 +25
Total Volume and Open Interest 194,101 167,810 -8,437
Swiss Franc(CME)
Jun19 190606 100.67 101.30 100.45 100.96 +0.28 42,643 80,915 -2,871
Sep19 190606 101.54 102.12 101.30 101.79 +0.28 1,502 1,883 +1,021
Dec19 190606 102.57 102.72 102.24 102.57 +0.28 2 26 -1
Total Volume and Open Interest 44,147 82,843 -1,851
EuroFX(CME)
Jun19 190606 112.34 113.18 112.08 112.81 +0.43 259,080 469,412 -5,699
Sep19 190606 113.17 114.00 112.90 113.63 +0.43 21,431 36,159 +4,301
Dec19 190606 113.93 114.70 113.85 114.38 +0.43 642 3,182 -72
Total Volume and Open Interest 286,347 517,428 -1,008
Mexican Peso(CME)
Jun19 190606 505.63 511.50 503.00 508.25 -2.88 109,660 234,498 -11,371
Jul19 190606 505.75 505.75 505.75 505.75 -3.00      
Total Volume and Open Interest 111,002 242,090 -10,667
Brazilian Real(CME)
Jul19 190606 257.85 258.85 256.85 257.45 +0.20 11,106 28,646 -4,385
Aug19 190606 256.80 258.00 256.20 256.75 +0.25 47 13,729 -23
Sep19 190606 256.60 257.15 255.60 256.05 +0.15 919 1,312 -681
Oct19 190606 255.35 255.35 255.35 255.35 +0.05      
Total Volume and Open Interest 12,072 43,687 -5,089
30-Year T-Bonds(CBOT)
Jun19 190606 153~280 154~300 153~260 154~060 +0~040 13,377 40,594 -3,349
Sep19 190606 153~080 154~100 153~050 153~170 +0~040 367,150 940,542 -5,113
Dec19 190606 152~240 152~240 152~240 152~240 +0~040 0 4 +0
Total Volume and Open Interest 380,527 981,140 -8,462
10-Year T-Notes(CBOT)
Jun19 190606 126~200 126~290 126~165 126~195 -0~010 92,950 77,567 -24,433
Sep19 190606 126~300 127~075 126~265 126~300 -0~015 1,980,440 3,857,240 -25,155
Dec19 190606 126~300 126~300 126~300 126~300 -0~015 1 3 +1
Total Volume and Open Interest 2,073,391 3,934,810 -49,587
5-Year T-Notes(CBOT)
Jun19 190606 117~164 117~222 117~106 117~132 -0~040 74,019 98,631 -11,651
Sep19 190606 117~204 117~270 117~156 117~182 -0~040 1,258,234 4,548,300 -27,475
Dec19 190606 117~182 117~182 117~182 117~182 -0~040      
Total Volume and Open Interest 1,332,253 4,646,931 -39,126
2 Year T-Notes(CBOT)
Jun19 190606 107~065 107~084 107~035 107~045 -0~024 31,440 13,183 -12,944
Sep19 190606 107~157 107~182 107~125 107~136 -0~027 803,873 3,568,370 +10,966
Dec19 190606 107~136 107~136 107~136 107~136 -0~027      
Total Volume and Open Interest 835,313 3,581,553 -1,978
Eurodollars(CME)
Jun19 190606 97.558 97.577 97.550 97.555 -0.010 464,851 1,328,154 +35,815
Sep19 190606 97.885 97.925 97.870 97.885 -0.015 624,688 1,511,440 -9,594
Dec19 190606 98.045 98.080 97.995 98.020 -0.035 711,968 1,581,252 -23,489
Mar20 190606 98.235 98.270 98.160 98.190 -0.055 480,733 1,141,438 +17,593
Jun20 190606 98.310 98.360 98.230 98.260 -0.070 511,143 1,085,836 -63,125
Sep20 190606 98.370 98.415 98.285 98.315 -0.075 377,045 939,633 -19,516
Dec20 190606 98.370 98.410 98.290 98.315 -0.070 390,086 1,131,673 +41,716
Mar21 190606 98.380 98.425 98.310 98.330 -0.070 279,318 776,466 +414
Jun21 190606 98.340 98.385 98.280 98.300 -0.060 210,221 695,894 -835
Sep21 190606 98.310 98.350 98.250 98.275 -0.050 185,500 560,544 -10,281
Dec21 190606 98.260 98.305 98.210 98.230 -0.045 159,908 540,923 -1,737
Mar22 190606 98.225 98.265 98.180 98.200 -0.035 130,543 474,592 -11,055
Jun22 190606 98.175 98.215 98.135 98.155 -0.030 89,668 298,504 +2,425
Sep22 190606 98.130 98.170 98.100 98.120 -0.020 68,009 243,448 -14,221
Dec22 190606 98.090 98.125 98.060 98.080 -0.015 76,544 212,083 +3,874
Mar23 190606 98.045 98.085 98.030 98.045 -0.015 44,524 113,919 -2,227
Jun23 190606 98.005 98.040 97.995 98.005 -0.010 39,958 81,688 -2,926
Sep23 190606 97.960 98.000 97.955 97.965 -0.005 35,409 84,636 -2,657
Total Volume and Open Interest 4,984,672 13,198,799 -58,162
Ultra T-Bond(CBOT)
Jun19 190606 174~15 175~14 173~08 174~01 +0~12 3,276 18,303 -4,984
Sep19 190606 174~00 176~03 173~27 174~21 +0~11 200,735 1,136,221 -9,811
Dec19 190606 175~01 175~01 175~01 175~01 +0~11      
Total Volume and Open Interest 204,011 1,154,524 -14,795
Ultra 10-Yr T-Note(CBOT)
Jun19 190606 136~025 136~090 135~255 135~295 -0~015 8,511 9,659 -1,604
Sep19 190606 136~175 137~000 136~150 136~195 -0~015 265,229 719,433 -5,139
Dec19 190606 136~195 136~195 136~195 136~195 -0~015      
Total Volume and Open Interest 273,740 729,092 -6,743
30 Day Federal Funds(CBOT)
Jun19 190606 97.630 97.637 97.628 97.630 -0.003 52,301 179,830 -12,049
Jul19 190606 97.665 97.680 97.650 97.655 -0.010 208,789 365,690 -1,046
Aug19 190606 97.820 97.830 97.800 97.805 -0.010 139,715 362,682 -17,667
Sep19 190606 97.895 97.920 97.880 97.885 -0.010 23,812 136,785 +1,695
Oct19 190606 98.035 98.055 98.010 98.015 -0.015 78,187 252,331 -1,698
Nov19 190606 98.145 98.165 98.105 98.115 -0.020 29,879 173,489 -2,551
Total Volume and Open Interest 697,889 2,165,934 -47,103
Japanese Govt Bonds(SGX)
Jun19 190606 153.66 153.67 153.38 153.54 -0.07 2,343 17,871 -15
Sep19 190606 153.60 153.61 153.39 153.51 -0.06 115 605 +67
Dec19 190606 153.51 153.51 153.51 153.51 -0.06      
Total Volume and Open Interest 2,458 18,476 +52
Euro-Buxl(EUREX)
Jun19 190606 198.82 199.46 198.82 199.40 +0.64 175,210 37,481 -215,286
Sep19 190606 197.32 199.14 197.30 199.04 +1.80 158,350 250,698 -18,882
Dec19 190606 198.06 198.06 198.06 198.06 +1.80      
Total Volume and Open Interest 333,560 288,179 -234,168
Euro-Bund(EUREX)
Jun19 190606 168.72 169.01 168.70 168.95 +0.27 1,449,084 247,950 -925,075
Sep19 190606 171.17 171.54 170.64 171.39 +0.23 1,176,325 1,760,721 +38,040
Dec19 190606 168.58 168.74 168.46 168.70 +0.23 15 28 +3
Total Volume and Open Interest 2,625,424 2,008,699 -887,032
Euro-Bobl(EUREX)
Jun19 190606 134.06 134.11 134.01 134.08 +0.08 1,467,780 305,301 -800,649
Sep19 190606 134.08 134.17 133.68 133.95 -0.08 1,261,233 1,497,188 -79,179
Dec19 190606 134.12 134.12 134.12 134.12 -0.08 10 10 +0
Total Volume and Open Interest 2,729,023 1,802,499 -879,828
Euro-Schatz(EUREX)
Jun19 190606 112.08 112.12 112.08 112.09 -0.01 852,802 211,365 -636,451
Sep19 190606 112.14 112.14 112.04 112.08 -0.04 837,974 1,632,322 -298
Dec19 190606 111.15 111.15 111.15 111.15 -0.04      
Total Volume and Open Interest 1,690,776 1,843,687 -636,749
3-Mth Euribor(EUREX)
Jun19 190606 100.325 100.325 100.325 100.325 -0.010 0 1,893 +0
Sep19 190606 100.380 100.380 100.345 100.345 -0.030 0 1,890 +0
Dec19 190606 100.390 100.390 100.360 100.375 -0.020 0 1,693 +0
Total Volume and Open Interest 0 9,346 +20
Long Gilt(LIFFE)
Jun19 190606 131~02 131~13 131~00 131~11 +0~13 4,458 49,247 -2,714
Sep19 190606 130~03 130~16 129~28 130~12 +0~13 198,502 642,195 +2,972
Total Volume and Open Interest 202,960 691,542 +258
3-Mth Short Sterling(LIFFE)
Jun19 190606 99.21 99.21 99.20 99.21 +0.00 33,539 497,403 +1,247
Sep19 190606 99.20 99.22 99.20 99.21 +0.01 44,807 612,299 -3,928
Dec19 190606 99.21 99.23 99.19 99.22 +0.02 88,516 711,784 -5,397
Mar20 190606 99.26 99.29 99.25 99.28 +0.03 71,648 440,306 +11,814
Jun20 190606 99.26 99.32 99.25 99.29 +0.04 64,570 447,969 -9,268
Sep20 190606 99.26 99.32 99.25 99.29 +0.04 42,364 417,805 -872
Total Volume and Open Interest 654,223 4,152,551 -1,288
3-Mth Euribor(LIFFE)
Jun19 190606 100.335 100.340 100.325 100.330 -0.005 53,060 476,214 -10,770
Sep19 190606 100.375 100.380 100.340 100.350 -0.020 30,891 561,728 -3,606
Dec19 190606 100.390 100.405 100.355 100.375 -0.015 56,418 645,754 -8,270
Total Volume and Open Interest 733,745 4,653,893 -46,310
3-Mth Aus T-Bills(SFE)
Jun19 190606 98.53 98.55 98.53 98.55 +0.01 32,761 111,628 +335
Sep19 190606 98.76 98.82 98.75 98.81 +0.04 49,079 335,350 +3,194
Dec19 190606 98.83 98.88 98.82 98.87 +0.04 32,883 347,145 -893
Mar20 190606 98.89 98.96 98.89 98.94 +0.04 23,053 298,283 +4,441
Jun20 190606 98.90 98.96 98.90 98.94 +0.03 17,217 197,204 +923
Sep20 190606 98.89 98.95 98.87 98.92 +0.02 13,598 133,477 -1,227
Dec20 190606 98.87 98.92 98.86 98.90 +0.02 7,086 91,521 -397
Mar21 190606 98.86 98.91 98.85 98.89 +0.01 5,190 55,886 +2,018
Jun21 190606 98.83 98.88 98.83 98.86 +0.01 1,150 8,539 -281
Sep21 190606 98.84 98.84 98.83 98.83 +0.01 153 1,744 -150
Total Volume and Open Interest 182,208 1,583,635 +7,991
10-Year Aus T-Bonds(SFE)
Jun19 190606 98.50 98.54 98.47 98.52 +0.01 227,244 1,332,332 -7,111
Sep19 190606 98.50 98.54 98.48 98.53 +0.01 2,659 37,590 +1,194
Total Volume and Open Interest 229,903 1,369,922 -5,917
3-Year Aus T-Bonds(SFE)
Jun19 190606 98.90 98.96 98.89 98.93 +0.02 286,508 1,353,047 +22,845
Sep19 190606 98.96 99.00 98.95 98.99 +0.03 1,562 21,164 +1,507
Total Volume and Open Interest 288,070 1,374,211 +24,352
Gold(CMX)
Jun19 190606 1330.8 1338.7 1326.2 1337.6 +9.3 302 1,366 -396
Aug19 190606 1336.1 1344.2 1331.3 1342.7 +9.1 319,959 361,381 +3,817
Oct19 190606 1342.0 1349.2 1337.3 1348.4 +9.1 2,656 6,913 +810
Dec19 190606 1348.0 1355.3 1343.1 1354.0 +9.1 3,868 64,279 +272
Feb20 190606 1352.1 1360.3 1352.1 1359.2 +9.1 1,081 28,085 +91
Apr20 190606 1356.2 1363.3 1356.2 1363.3 +8.9 172 9,344 +85
Jun20 190606 1362.6 1366.9 1362.6 1366.9 +8.1 311 6,146 +94
Aug20 190606 1362.6 1371.0 1362.6 1371.0 +8.3 6 200 +0
Oct20 190606 1375.2 1375.2 1375.2 1375.2 +8.3 0 29 +0
Dec20 190606 1370.0 1378.5 1370.0 1378.5 +8.3 27 1,810 -10
Feb21 190606 1382.3 1382.3 1382.2 1382.2 +8.3 0 20 +0
Apr21 190606 1385.9 1385.9 1385.9 1385.9 +8.3      
Total Volume and Open Interest 329,204 481,495 +4,791
Silver(CMX)
Jul19 190606 1479.5 1499.5 1473.0 1490.5 +11.4 96,390 151,488 -668
Sep19 190606 1486.0 1506.5 1480.0 1497.8 +11.6 7,773 29,590 +2,846
Dec19 190606 1499.0 1517.0 1491.0 1508.4 +11.5 2,449 25,687 +161
Mar20 190606 1522.0 1522.0 1517.5 1518.6 +11.2 1,075 6,197 +187
May20 190606 1524.0 1525.0 1524.0 1525.0 +10.9 113 1,951 +108
Jul20 190606 1517.5 1532.1 1517.5 1532.1 +10.7 3 634 +3
Sep20 190606 1538.3 1538.3 1538.3 1538.3 +10.7 2 23 +1
Total Volume and Open Interest 107,848 216,145 +2,664
Platinum(NYMEX)
Jul19 190606 804.0 808.4 798.8 803.7 +0.9 18,458 69,069 -390
Oct19 190606 811.0 813.3 804.8 809.3 +1.0 1,750 13,596 +623
Jan20 190606 817.3 817.7 809.0 813.9 +1.0 15 747 -2
Apr20 190606 818.1 818.4 818.1 818.4 +0.9 4 77 +3
Total Volume and Open Interest 20,227 83,492 +234
Palladium(NYMEX)
Jun19 190606 1325.90 1342.60 1325.90 1342.60 +20.10 12 261 -5
Sep19 190606 1326.20 1352.20 1325.40 1349.10 +21.80 4,029 17,279 -402
Dec19 190606 1326.50 1344.50 1326.10 1344.50 +20.00 263 1,182 -220
Total Volume and Open Interest 4,304 18,724 -627
Copper(CMX)
Jul19 190606 262.60 265.55 262.20 265.05 +2.75 61,016 143,160 -2,709
Sep19 190606 262.95 265.50 262.35 265.00 +2.65 10,740 67,373 +1,220
Dec19 190606 263.30 265.95 263.10 265.45 +2.50 4,894 35,002 -151
Mar20 190606 265.85 266.15 263.85 265.95 +2.55 562 18,953 +117
May20 190606 266.00 266.60 266.00 266.60 +2.50 78 1,368 +43
Total Volume and Open Interest 78,141 281,813 -1,554
E-mini DJIA Index(CBOT)
Jun19 190606 25530 25807 25437 25745 +187 251,904 76,805 +1,331
Sep19 190606 25529 25800 25441 25744 +186 1,264 1,462 +329
Dec19 190606 25518 25764 25447 25728 +178 21 144 +11
Mar20 190606 25782 25782 25563 25782 +192 0 1 +0
Total Volume and Open Interest 253,189 78,412 +1,671
S & P 500(CME)
Jun19 190606 2818.70 2851.00 2813.20 2845.70 +18.00 1,708 38,608 +361
Sep19 190606 2849.40 2849.40 2849.40 2849.40 +18.20 93 239 -5
Dec19 190606 2850.50 2850.50 2850.50 2850.50 +18.40 0 5 +0
Mar20 190606 2852.20 2852.20 2852.20 2852.20 +18.90      
Total Volume and Open Interest 1,801 38,852 +356
S & P 500 E-Mini(CME)
Jun19 190606 2820.50 2853.00 2812.75 2845.75 +18.00 1,836,910 2,570,524 -6,187
Sep19 190606 2824.00 2856.75 2816.75 2849.50 +18.25 31,998 120,357 +9,164
Dec19 190606 2820.25 2857.00 2816.00 2850.50 +18.50 2,626 19,416 -18
Mar20 190606 2820.00 2854.75 2820.00 2852.25 +19.00 115 3,810 +16
Total Volume and Open Interest 1,871,649 2,714,128 +2,975
NASDAQ 100 E-Mini(CME)
Jun19 190606 7213.75 7299.25 7181.00 7282.25 +53.75 565,396 218,218 -4,831
Sep19 190606 7239.25 7323.25 7207.50 7307.75 +54.00 2,898 4,403 +837
Dec19 190606 7242.50 7337.00 7229.25 7326.00 +53.75 31 81 +5
Total Volume and Open Interest 568,325 222,720 -3,989
S&P Midcap 400(CME) e-Mini
Jun19 190606 1869.10 1886.40 1864.10 1881.70 +7.50 15,595 65,667 -423
Sep19 190606 1875.00 1889.30 1868.90 1885.60 +7.20 31 222 +24
Dec19 190606 1889.30 1889.30 1889.30 1889.30 +6.70      
Total Volume and Open Interest 15,626 65,889 -399
Volatility Index(CBOE)
Jun19 190606 16.85 17.13 16.35 16.48 -0.15 99,599 157,108 -18,017
Jul19 190606 17.45 17.60 17.00 17.13 -0.20 61,446 121,950 +7,645
Aug19 190606 17.45 17.65 17.15 17.23 -0.20 20,614 31,471 +1,798
Sep19 190606 17.60 17.76 17.35 17.43 -0.15 9,461 24,350 -703
Total Volume and Open Interest 201,650 385,916 -9,648
S & P 600(CME)
Jun19 190606 913.40 913.40 913.40 913.40 -2.70      
Sep19 190606 914.00 914.00 914.00 914.00 -2.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190606 1504.10 1513.00 1488.80 1502.50 -3.30 166,123 419,694 -6,241
Sep19 190606 1504.10 1516.20 1492.30 1506.00 -3.30 1,130 2,240 +536
Dec19 190606 1509.70 1509.70 1509.70 1509.70 -2.70 0 3 +0
Total Volume and Open Interest 167,253 421,937 -5,705
Nikkei 225(CME)
Jun19 190606 20780 20915 20660 20880 +90 11,991 24,852 -56
Sep19 190606 20690 20885 20640 20855 +90 851 3,025 +425
Total Volume and Open Interest 12,842 27,877 +369
Nikkei 225(SGX)
Jun19 190606 20720 20870 20645 20760 +50 87,956 167,410 -3,229
Sep19 190606 20650 20805 20590 20715 +55 955 1,737 +403
Dec19 190606 20560 20560 20560 20560 +50 0 4,414 -212
Total Volume and Open Interest 89,493 193,494 -2,686
Nikkei 225 Mini(JPX)
Jun19 190606 20730 20870 20640 20740 +10 1,126,745 820,357 +248,755
Sep19 190606 20665 20805 20575 20690 +20 63,976 36,167 +7,546
Dec19 190606 20525 20635 20420 20500 unch 599 3,910 +38
Total Volume and Open Interest 1,209,049 881,090 +259,660
Nikkei 225(JPX)
Jun19 190606 20730 20870 20640 20740 +10 77,175 321,515 +26,094
Sep19 190606 20660 20800 20590 20690 +20 3,099 11,719 +1,044
Dec19 190606 20520 20620 20470 20500 unch 3 40,000 +1
Total Volume and Open Interest 80,300 454,142 +27,144
Nikkei 225(CME) Yen
Jun19 190606 20755 20910 20660 20880 +90 48,313 72,833 +2,599
Sep19 190606 20655 20845 20600 20820 +95 1,287 3,299 +519
Dec19 190606 20590 20590 20590 20590 +85      
Total Volume and Open Interest 49,600 76,132 +3,118
Nikkei 225(CME) e-Mini Yen
Jun19 190606 20880 20890 20760 20880 +90 2 5 +0
Sep19 190606 20820 20820 20820 20820 +90      
Dec19 190606 20590 20590 20590 20590 +80      
Total Volume and Open Interest 2 5 +0
CAC 40(EURONEXT)
Jun19 190606 5268.0 5319.5 5243.5 5262.0 -13.5 96,086 423,521 -6,420
Jul19 190606 5269.5 5306.5 5236.0 5254.0 -13.5 119 494 +58
Aug19 190606 5252.0 5252.0 5252.0 5252.0 -13.5 6 6 +6
Sep19 190606 5285.5 5285.5 5248.5 5248.5 -14.0 26 56 +26
Total Volume and Open Interest 96,237 487,587 -6,330
Hang Seng Index(HKFE)
Jun19 190606 26815 26879 26671 26848 +37 218,535 110,839 -807
Jul19 190606 26765 26813 26606 26786 +41 625 829 +203
Total Volume and Open Interest 219,591 130,310 -635
DAX(EUREX)
Jun19 190606 11982.5 12077.0 11895.0 11941.5 -39.0 144,626 130,063 -4,647
Sep19 190606 11960.5 12054.0 11882.5 11925.0 -39.0 916 2,783 +192
Dec19 190606 12025.0 12027.0 11908.5 11908.5 -39.0 23 54 +1
Total Volume and Open Interest 145,565 132,900 -4,454
Mini-DAX(EUREX)
Jun19 190606 11978.0 12085.0 11895.0 11941.5 -39.0 65,674 22,423 -1,160
Sep19 190606 11962.0 12064.0 11898.0 11925.0 -39.0 302 423 +30
Dec19 190606 12015.0 12038.0 11901.0 11908.5 -39.0 27 243 +58
Total Volume and Open Interest 66,003 23,089 -1,072
DJ EuroSTOXX 50(EUREX)
Jun19 190606 3338 3369 3322 3331 -5 1,095,032 4,286,335 -77,222
Sep19 190606 3322 3357 3309 3319 -5 32,404 201,864 +11,123
Dec19 190606 3331 3335 3296 3302 -5 136 217,303 +6
Total Volume and Open Interest 1,127,572 4,721,463 -66,093
Swiss Market Index(EUREX)
Jun19 190606 9659 9754 9651 9684 +47 42,111 187,877 -2,315
Sep19 190606 9629 9715 9629 9650 +46 1,754 2,195 +299
Dec19 190606 9630 9636 9619 9628 +46 0 27 +0
Total Volume and Open Interest 43,865 190,099 -2,016
FT-SE 100(EURONEXT)
Jun19 190606 7223.00 7283.50 7211.00 7257.00 +47.50 97,105 720,003 -162
Sep19 190606 7145.50 7205.00 7145.50 7184.00 +47.50 911 4,963 +433
Dec19 190606 7146.00 7146.00 7146.00 7146.00 +47.50 6 1,017 +4
Total Volume and Open Interest 98,022 725,983 +275
SPI 200(SFE)
Jun19 190606 6364.0 6408.0 6363.0 6386.0 +24.0 57,038 392,318 -6,440
Sep19 190606 6300.0 6314.0 6300.0 6314.0 +25.0 207 3,081 +69
Dec19 190606 6297.0 6297.0 6297.0 6297.0 +25.0 0 2,227 +0
Total Volume and Open Interest 57,249 397,629 -6,369
FTSE MIB(ISE)
Jun19 190606 20085.00 20390.00 20070.00 20157.00 +10.00 34,222 118,087 +2,045
Sep19 190606 20040.00 20240.00 19930.00 20012.00 +7.00 211 2,558 +165
Dec19 190606 20060.00 20060.00 19882.00 19882.00 +7.00 6 108 +5
Total Volume and Open Interest 34,439 120,754 +2,215
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 190606 400.65 405.45 397.35 404.15 +5.60 204 13,409 -2
Jul19 190606 404.10 405.00 397.40 404.10 +5.20 0 63 +0
Aug19 190606 401.65 401.65 401.65 401.65 +5.20      
Total Volume and Open Interest 204 13,472 -2
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