Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 07, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190607 868.75 871.50 855.00 856.25 -12.50 133,437 346,259 -10,370
Aug19 190607 875.25 878.00 861.75 863.00 -12.25 18,913 54,168 +1,554
Sep19 190607 882.25 884.75 868.75 870.00 -12.25 10,144 28,316 -1,137
Nov19 190607 895.00 897.75 881.75 883.00 -12.25 63,706 209,058 +3,520
Jan20 190607 909.00 911.00 895.00 896.50 -12.25 8,514 41,186 +810
Mar20 190607 916.25 918.75 903.75 905.50 -10.75 5,609 44,073 +831
May20 190607 923.00 925.75 912.25 914.50 -9.00 4,052 15,169 -268
Jul20 190607 935.00 936.00 922.75 924.75 -9.00 3,616 18,629 +518
Aug20 190607 932.50 932.50 927.75 927.75 -9.00 59 400 -11
Sep20 190607 926.50 933.50 923.00 924.00 -8.75 66 207 +0
Nov20 190607 933.50 933.75 922.50 923.75 -9.00 1,416 9,186 +137
Jan21 190607 936.00 938.50 931.25 932.00 -9.00 1 209 +1
Mar21 190607 937.00 937.00 937.00 937.00 -9.00 0 55 +0
May21 190607 944.00 944.00 944.00 944.00 -9.25 0 38 +0
Total Volume and Open Interest 249,534 767,208 -4,415
Soybean Meal(CBOT)
Jul19 190607 315.90 316.80 311.10 312.30 -3.60 54,305 169,562 -3,882
Aug19 190607 317.00 317.90 312.60 313.60 -3.50 9,271 47,679 +2,069
Sep19 190607 318.70 319.50 314.40 315.30 -3.50 7,463 39,598 -1,322
Oct19 190607 321.10 321.20 316.20 317.00 -3.40 3,798 27,008 -487
Dec19 190607 323.90 324.70 319.40 320.70 -3.10 19,727 104,937 +1,168
Jan20 190607 325.30 326.10 321.00 322.30 -3.00 3,055 27,644 +315
Mar20 190607 325.90 326.20 321.40 322.70 -2.80 1,980 29,408 -41
May20 190607 326.30 326.60 322.20 323.30 -2.60 1,674 14,352 +137
Jul20 190607 327.90 327.90 324.10 325.20 -2.60 1,101 8,882 +257
Aug20 190607 328.60 328.60 325.00 325.40 -2.70 42 4,126 -11
Total Volume and Open Interest 102,889 484,883 -1,769
Soybean Oil(CBOT)
Jul19 190607 27.81 27.87 27.31 27.38 -0.38 48,194 190,424 -3,603
Aug19 190607 27.91 28.00 27.45 27.52 -0.37 10,800 44,350 +548
Sep19 190607 28.02 28.09 27.55 27.63 -0.36 10,357 33,944 -1,237
Oct19 190607 28.12 28.17 27.69 27.75 -0.34 6,274 22,221 +545
Dec19 190607 28.38 28.45 27.95 28.03 -0.32 26,094 148,591 -838
Jan20 190607 28.59 28.65 28.19 28.26 -0.31 2,771 21,416 +599
Mar20 190607 28.87 28.93 28.47 28.55 -0.32 2,666 26,269 +993
May20 190607 29.20 29.26 28.81 28.88 -0.31 1,020 12,225 +249
Jul20 190607 29.53 29.59 29.14 29.21 -0.31 799 8,147 +230
Aug20 190607 29.54 29.72 29.34 29.34 -0.32 0 1,171 +0
Total Volume and Open Interest 109,018 514,904 -2,495
Canola(WCE)
Jul19 190607 453.7 455.8 452.3 453.0 -1.7 8,509 79,880 -2,234
Nov19 190607 466.1 467.8 464.0 464.7 -2.4 4,409 78,254 +449
Jan20 190607 472.4 473.7 470.1 470.4 -2.8 853 7,340 +88
Mar20 190607 478.9 479.1 475.5 475.6 -3.2 238 3,066 +38
May20 190607 483.9 483.9 480.4 480.5 -3.2 59 962 +1
Total Volume and Open Interest 14,132 171,602 -1,642
Corn(CBOT)
Jul19 190607 421.00 423.50 415.00 415.75 -4.75 231,859 615,104 -9,039
Sep19 190607 430.00 432.50 423.75 424.25 -5.25 65,652 353,457 +2,632
Dec19 190607 438.75 441.25 433.00 433.75 -4.75 141,051 497,293 +2,046
Mar20 190607 446.75 449.00 441.50 442.50 -4.25 28,864 148,217 +2,988
May20 190607 449.75 452.50 444.75 445.75 -4.25 8,079 29,742 +149
Jul20 190607 452.50 454.75 447.25 448.25 -4.00 11,854 70,306 +647
Sep20 190607 420.75 420.75 415.00 418.25 -2.50 695 15,216 +188
Dec20 190607 414.75 415.25 409.25 412.25 -3.00 7,115 60,305 -980
Mar21 190607 418.00 420.50 418.00 420.00 -2.75 61 2,047 +12
May21 190607 425.25 425.25 424.00 425.25 -2.75 7 347 +1
Total Volume and Open Interest 495,411 1,796,017 -1,341
Wheat(CBOT)
Jul19 190607 511.00 512.75 502.00 504.50 -5.50 95,346 198,100 -4,755
Sep19 190607 514.25 516.50 506.25 509.50 -4.75 43,879 105,516 +1,281
Dec19 190607 526.25 527.75 517.75 522.25 -3.50 25,942 82,367 -1,098
Mar20 190607 536.00 538.00 528.75 534.00 -2.50 7,989 26,822 +476
May20 190607 542.75 543.50 534.25 540.75 -1.50 2,727 6,643 +70
Jul20 190607 545.50 546.25 537.25 545.25 -0.25 4,638 14,355 +594
Total Volume and Open Interest 180,871 438,797 -3,387
Wheat(KCBT)
Jul19 190607 456.00 457.25 445.75 449.00 -6.25 34,669 131,705 -2,051
Sep19 190607 469.25 470.25 459.00 462.00 -6.50 18,288 80,905 +489
Dec19 190607 493.00 493.50 482.50 485.50 -6.25 12,330 57,884 +614
Mar20 190607 515.50 515.50 504.75 507.25 -6.25 4,503 18,950 +454
May20 190607 526.00 529.25 519.50 522.25 -5.50 1,524 5,467 +224
Jul20 190607 534.00 534.50 526.25 530.00 -4.75 1,000 8,027 +336
Sep20 190607 543.50 546.50 540.00 543.50 -4.25 88 1,704 +12
Total Volume and Open Interest 72,497 305,675 +133
Wheat(MGE)
Jul19 190607 564.00 571.75 561.00 568.75 +3.75 5,317 24,187 -354
Sep19 190607 572.25 580.50 570.50 577.25 +3.00 3,058 17,211 +501
Dec19 190607 583.25 590.75 582.75 587.00 +0.25 1,982 11,019 -37
Mar20 190607 598.00 601.00 595.25 597.75 -1.50 575 4,310 +37
May20 190607 605.75 606.50 603.75 604.25 -1.75 265 2,297 +118
Jul20 190607 609.75 609.75 604.50 609.75 -0.75 53 420 -39
Total Volume and Open Interest 11,254 60,303 +226
Oats(CBOT)
Jul19 190607 298.25 300.25 294.50 296.00 -4.25 862 4,871 -257
Sep19 190607 286.50 288.50 284.50 285.50 -3.00 53 629 -15
Dec19 190607 275.75 280.50 275.75 280.50 +1.25 163 1,697 -1
Mar20 190607 282.50 282.50 282.50 282.50 +2.25 0 137 +0
Total Volume and Open Interest 1,078 7,334 -273
Rough Rice(CBOT)
Jul19 190607 11.73 11.75 11.68 11.73 -0.01 856 5,869 -443
Sep19 190607 11.90 11.95 11.86 11.93 +0.01 200 1,296 +73
Nov19 190607 11.92 11.95 11.92 11.93 +0.06 7 218 +6
Jan20 190607 12.06 12.06 12.06 12.06 +0.06 0 7 +0
Total Volume and Open Interest 1,063 7,390 -364
Live Cattle(CME)
Jun19 190607 107.850 108.250 106.500 106.930 -0.670 10,069 31,598 -4,244
Aug19 190607 105.050 105.385 103.050 103.300 -1.500 25,368 155,426 +1,055
Oct19 190607 105.930 106.300 104.200 104.500 -1.250 13,804 94,022 +2,350
Dec19 190607 110.785 111.050 109.000 109.430 -1.105 10,748 48,927 -845
Feb20 190607 115.500 115.830 113.600 114.180 -1.150 4,192 23,659 +621
Apr20 190607 117.680 118.035 115.830 116.480 -1.070 1,971 10,546 +280
Total Volume and Open Interest 66,988 372,686 -512
Feeder Cattle(CME)
Aug19 190607 139.185 140.285 135.935 137.250 -2.035 7,364 26,264 -874
Sep19 190607 139.185 140.535 136.580 137.350 -2.250 4,276 6,840 -116
Oct19 190607 139.750 140.650 136.850 137.380 -2.370 3,449 7,116 +90
Nov19 190607 139.700 140.800 136.985 137.350 -2.700 1,396 3,395 -10
Jan20 190607 138.050 139.300 135.350 135.825 -2.755 812 3,299 -69
Mar20 190607 137.985 138.685 135.035 135.435 -2.615 181 1,466 +20
Apr20 190607 138.185 139.435 136.000 136.500 -2.130 2 108 +0
Total Volume and Open Interest 17,482 48,559 -959
Lean Hogs(CME)
Jun19 190607 79.200 80.400 78.285 78.650 -0.735 6,658 14,717 -1,296
Jul19 190607 85.900 86.930 83.350 83.350 -3.000 20,905 74,082 -1,337
Aug19 190607 85.300 86.400 82.635 82.635 -3.000 15,405 58,557 +1,588
Oct19 190607 80.050 80.650 77.285 77.430 -2.855 10,951 55,714 +1,534
Dec19 190607 79.050 79.580 76.400 76.650 -2.750 8,766 56,815 +1,755
Feb20 190607 81.785 82.350 79.500 79.930 -2.270 2,694 29,393 +381
Apr20 190607 83.980 84.430 82.035 82.250 -2.050 648 15,844 +239
May20 190607 86.400 86.885 85.385 85.885 -0.915 8 541 +4
Total Volume and Open Interest 66,319 314,614 +2,909
Class III Milk(CME)
Jun19 190607 16.19 16.28 16.19 16.26 +0.04 364 4,091 -82
Jul19 190607 16.53 16.69 16.53 16.64 +0.09 573 3,567 -91
Aug19 190607 16.90 16.99 16.84 16.96 +0.02 178 2,403 -20
Sep19 190607 17.26 17.28 17.17 17.27 +0.03 115 2,604 -9
Oct19 190607 17.29 17.31 17.19 17.25 +0.01 70 2,000 +1
Nov19 190607 17.14 17.14 17.12 17.13 +0.03 18 1,930 +6
Dec19 190607 16.71 16.72 16.71 16.71 +0.03 13 1,665 +1
Jan20 190607 16.37 16.37 16.37 16.37 unch 14 544 +4
Feb20 190607 16.28 16.28 16.28 16.28 unch 9 450 +6
Mar20 190607 16.25 16.27 16.25 16.25 unch 4 458 +0
Apr20 190607 16.38 16.38 16.38 16.38 unch 0 249 +0
May20 190607 16.46 16.46 16.46 16.46 unch 1 312 +0
Jun20 190607 16.57 16.57 16.57 16.57 unch 1 336 +0
Total Volume and Open Interest 1,360 20,879 -184
Cocoa(ICE)
Jul19 190607 2431 2482 2409 2478 +51 25,605 67,878 -4,152
Sep19 190607 2432 2470 2418 2466 +34 20,840 69,209 +4,332
Dec19 190607 2447 2482 2432 2479 +33 6,911 63,185 +1,590
Mar20 190607 2445 2472 2427 2470 +29 1,541 33,942 -103
May20 190607 2443 2475 2441 2474 +27 401 11,905 +17
Jul20 190607 2452 2482 2452 2481 +27 118 5,295 -4
Sep20 190607 2462 2491 2462 2491 +27 17 4,397 -9
Total Volume and Open Interest 55,441 267,927 +1,678
Coffee "C"(ICE)
Jul19 190607 102.05 103.30 100.05 100.95 -1.10 61,220 113,488 -4,726
Sep19 190607 104.60 105.75 102.75 103.60 -1.00 39,309 77,019 +1,717
Dec19 190607 108.25 109.35 106.50 107.30 -0.95 13,141 55,018 +101
Mar20 190607 111.80 112.85 110.05 110.90 -0.85 5,918 29,926 +988
May20 190607 114.00 114.65 112.20 113.05 -0.85 2,736 19,047 +477
Jul20 190607 115.85 116.10 114.00 114.80 -0.85 1,313 6,374 +4
Total Volume and Open Interest 125,979 318,148 -1,208
Orange Juice(ICE)
Jul19 190607 107.25 107.80 105.10 106.10 -1.20 1,126 12,931 -245
Sep19 190607 110.00 110.50 108.00 108.90 -1.00 473 4,254 +361
Nov19 190607 112.30 112.35 110.15 111.10 -1.30 34 1,678 +4
Jan20 190607 114.00 114.00 114.00 114.00 -1.30 5 592 +0
Mar20 190607 116.50 116.50 116.50 116.50 -1.30 5 340 +4
May20 190607 118.70 118.70 118.70 118.70 -1.30 2 332 +0
Total Volume and Open Interest 1,646 20,412 +124
Sugar #11(ICE)
Jul19 190607 12.49 12.52 12.42 12.50 -0.01 109,183 383,868 -21,663
Oct19 190607 12.69 12.80 12.65 12.78 +0.06 70,795 303,142 +7,995
Mar20 190607 13.53 13.66 13.53 13.63 +0.04 22,607 191,453 -1,040
May20 190607 13.65 13.74 13.64 13.70 +0.01 3,488 41,543 +360
Jul20 190607 13.77 13.84 13.74 13.78 -0.03 1,712 37,132 +109
Oct20 190607 13.94 14.01 13.90 13.95 -0.03 1,051 31,222 +64
Mar21 190607 14.54 14.54 14.41 14.45 -0.04 156 16,615 +52
May21 190607 14.43 14.44 14.43 14.44 -0.04 40 2,452 +19
Total Volume and Open Interest 209,034 1,011,883 -14,102
London Cocoa(LCE)
Jul19 190607 1780 1800 1771 1798 +16 11,876 74,249 -1,170
Sep19 190607 1799 1812 1786 1810 +12 9,638 46,425 +885
Dec19 190607 1800 1816 1790 1815 +13 3,402 61,670 +298
Mar20 190607 1792 1802 1781 1802 +10 1,719 47,019 -1
May20 190607 1788 1799 1779 1799 +10 910 18,946 +64
Jul20 190607 1790 1802 1783 1802 +10 317 13,282 +21
Sep20 190607 1797 1808 1790 1808 +10 265 11,663 -117
Total Volume and Open Interest 28,359 282,475 -62
London Sugar(LCE)
Aug19 190607 338.60 339.30 337.30 337.60 -1.70 5,815 55,497 +283
Oct19 190607 343.60 345.10 343.00 344.10 unch 2,968 26,511 +203
Dec19 190607 352.70 353.80 351.70 352.80 +0.20 921 15,013 +137
Mar20 190607 359.50 360.30 359.50 360.20 +0.20 352 9,175 +39
May20 190607 365.70 366.50 365.70 366.50 +0.20 10 2,207 -6
Total Volume and Open Interest 10,085 110,703 +660
Cotton(ICE)
Jul19 190607 68.59 68.72 65.59 65.59 -3.00 16,640 79,345 -3,006
Oct19 190607 66.71 66.71 65.80 65.88 -1.53 3 55 +0
Dec19 190607 66.75 67.08 65.26 65.51 -1.16 14,313 98,594 +2,956
Mar20 190607 67.45 67.60 65.85 66.14 -1.09 2,011 17,068 +677
May20 190607 67.86 67.86 67.01 67.11 -1.04 128 2,217 +66
Jul20 190607 68.00 68.00 67.53 67.81 -0.97 55 3,481 +33
Total Volume and Open Interest 33,179 209,067 +753
Lumber(CME)
Jul19 190607 313.0 316.3 311.9 315.8 +1.4 452 2,876 -76
Sep19 190607 321.2 323.6 319.7 321.6 +2.0 214 1,396 +56
Nov19 190607 324.9 328.0 324.9 327.9 +5.0 50 77 +3
Jan20 190607 338.6 338.6 338.6 338.6 +5.0 0 8 +0
Total Volume and Open Interest 716 4,357 -17
Crude Oil(NYM)
Jul19 190607 53.10 54.32 52.62 53.99 +1.40 943,186 362,201 -845
Aug19 190607 53.24 54.45 52.77 54.16 +1.43 139,003 182,193 +12,816
Sep19 190607 53.35 54.56 52.88 54.27 +1.44 84,276 200,324 -914
Oct19 190607 53.18 54.52 52.85 54.25 +1.45 42,159 142,566 -323
Nov19 190607 53.22 54.46 52.80 54.19 +1.46 29,375 129,842 +3,516
Dec19 190607 53.08 54.36 52.70 54.10 +1.47 79,447 258,277 +5,982
Jan20 190607 52.85 54.15 52.58 53.96 +1.47 16,302 65,623 +377
Feb20 190607 53.09 53.97 52.41 53.80 +1.45 13,669 44,012 +179
Mar20 190607 52.98 53.85 52.29 53.63 +1.42 16,973 51,544 +1,593
Apr20 190607 52.53 53.60 52.16 53.46 +1.38 7,006 35,064 -957
May20 190607 52.45 53.38 52.08 53.30 +1.34 5,123 32,576 -484
Jun20 190607 52.44 53.38 51.91 53.15 +1.30 30,746 117,226 +2,200
Jul20 190607 52.99 53.07 52.99 52.99 +1.27 1,910 31,560 +655
Aug20 190607 52.62 52.85 51.94 52.84 +1.24 1,622 19,499 +211
Sep20 190607 52.71 52.75 52.71 52.71 +1.20 1,315 35,978 -25
Oct20 190607 52.60 52.60 52.60 52.60 +1.18 519 24,112 +33
Total Volume and Open Interest 1,461,549 2,104,404 +25,997
e-miNY Crude Oil(NYM)
Jul19 190607 53.150 54.325 52.625 54.000 +1.400 42,009 3,119 +200
Aug19 190607 53.225 54.450 52.800 54.150 +1.425 1,197 543 +74
Sep19 190607 53.350 54.500 52.925 54.275 +1.450 157 769 +32
Oct19 190607 53.525 54.300 53.200 54.250 +1.450 9 143 +3
Nov19 190607 53.075 54.450 52.950 54.200 +1.475 12 301 -3
Dec19 190607 52.975 54.325 52.775 54.100 +1.475 34 180 +4
Jan20 190607 53.200 54.050 53.125 53.950 +1.450 1 66 +0
Feb20 190607 53.550 53.800 53.550 53.800 +1.450 7 15 +1
Mar20 190607 52.300 53.625 52.300 53.625 +1.425 0 49 +0
Apr20 190607 53.450 53.450 53.450 53.450 +1.375 1 3 +1
Total Volume and Open Interest 43,433 5,259 +312
NY Harbor ULSD(NYM)
Jul19 190607 180.11 183.37 179.15 182.48 +3.65 65,670 111,450 +1,466
Aug19 190607 180.70 184.04 179.86 183.16 +3.68 34,714 67,273 +2,568
Sep19 190607 181.98 184.89 180.72 184.04 +3.68 28,252 42,304 +1,206
Oct19 190607 182.77 185.82 181.73 185.02 +3.69 15,241 38,490 +1,733
Nov19 190607 185.16 186.47 182.67 185.85 +3.70 6,722 23,038 +585
Dec19 190607 184.48 187.07 183.04 186.34 +3.70 13,893 48,394 +424
Jan20 190607 184.38 187.35 183.45 186.68 +3.71 3,774 21,618 +144
Feb20 190607 184.98 187.01 183.25 186.41 +3.69 2,280 12,226 +156
Mar20 190607 183.81 186.23 182.52 185.66 +3.68 2,149 10,344 +245
Apr20 190607 181.60 184.56 181.60 184.37 +3.65 2,084 4,755 +244
May20 190607 180.87 183.65 180.76 183.51 +3.60 1,310 2,855 -36
Jun20 190607 180.35 183.65 180.14 183.04 +3.56 2,732 17,443 +378
Jul20 190607 180.54 183.25 180.54 183.18 +3.54 225 1,367 -13
Aug20 190607 182.47 183.45 182.40 183.45 +3.49 152 782 +22
Total Volume and Open Interest 181,153 419,396 +9,608
RBOB Gasoline(NYM)
Jul19 190607 172.40 174.35 170.18 173.89 +3.13 78,064 117,562 -5,278
Aug19 190607 169.46 171.63 167.66 171.14 +3.22 54,238 71,103 +2,336
Sep19 190607 166.28 168.94 164.93 168.36 +3.35 32,374 54,106 +786
Oct19 190607 152.11 155.40 151.09 154.79 +3.57 17,869 40,108 +997
Nov19 190607 150.86 152.29 148.10 151.68 +3.56 8,201 22,068 +486
Dec19 190607 146.80 149.93 145.72 149.23 +3.49 12,079 28,202 +852
Jan20 190607 146.66 148.81 145.02 148.37 +3.47 2,189 14,859 +582
Feb20 190607 147.79 148.99 145.71 148.74 +3.39 947 5,272 +16
Mar20 190607 148.64 150.50 147.02 150.10 +3.24 683 5,992 +122
Apr20 190607 165.02 167.98 165.02 167.86 +3.09 346 3,374 +98
Total Volume and Open Interest 209,293 372,462 +1,619
e-miNY RBOB Gasoline(NYM)
Jul19 190607 173.89 173.89 173.89 173.89 +3.13 0 1 +0
Aug19 190607 171.14 171.14 171.14 171.14 +3.22      
Sep19 190607 168.36 168.36 168.36 168.36 +3.35      
Oct19 190607 154.79 154.79 154.79 154.79 +3.57      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul19 190607 2.334 2.355 2.306 2.337 +0.013 109,975 382,306 +4,315
Aug19 190607 2.337 2.349 2.305 2.331 +0.007 39,823 120,102 +4,047
Sep19 190607 2.324 2.339 2.298 2.317 +0.002 39,885 164,353 -3,356
Oct19 190607 2.378 2.388 2.347 2.367 -0.001 38,210 134,645 +452
Nov19 190607 2.473 2.480 2.439 2.458 -0.004 15,405 85,398 +1,258
Dec19 190607 2.665 2.676 2.638 2.660 -0.001 17,878 90,388 -2,500
Jan20 190607 2.779 2.790 2.754 2.777 +0.002 18,740 79,145 +1,085
Feb20 190607 2.751 2.762 2.728 2.750 +0.004 4,574 23,981 +871
Mar20 190607 2.674 2.684 2.648 2.672 +0.009 9,568 39,424 +1,052
Apr20 190607 2.484 2.502 2.477 2.491 +0.009 7,677 41,342 +277
May20 190607 2.467 2.490 2.450 2.472 +0.009 2,971 25,163 +63
Jun20 190607 2.502 2.519 2.496 2.509 +0.009 1,308 14,194 -317
Jul20 190607 2.538 2.574 2.537 2.549 +0.010 658 16,595 +13
Aug20 190607 2.560 2.576 2.549 2.561 +0.010 1,047 11,876 +52
Sep20 190607 2.549 2.559 2.537 2.549 +0.011 330 10,822 +58
Oct20 190607 2.588 2.608 2.560 2.571 +0.009 2,383 26,394 +449
Total Volume and Open Interest 313,372 1,321,842 +7,721
Brent Crude Oil(ICE)
Aug19 190607 62.40 63.59 61.77 63.29 +1.62 428,010 446,855 +3,220
Sep19 190607 61.23 62.41 60.67 62.18 +1.66 253,967 331,210 +1,853
Oct19 190607 60.44 61.71 60.01 61.50 +1.68 127,922 178,987 +11,818
Nov19 190607 60.12 61.32 59.66 61.12 +1.69 69,390 149,779 +7,577
Dec19 190607 59.82 61.06 59.39 60.85 +1.68 185,312 317,839 -3,236
Jan20 190607 59.55 60.81 59.19 60.62 +1.66 28,430 84,119 +1,185
Feb20 190607 59.20 60.59 59.01 60.41 +1.62 13,761 52,295 +1,071
Mar20 190607 59.27 60.42 58.87 60.23 +1.59 26,613 59,368 +3,173
Apr20 190607 59.27 60.23 58.78 60.09 +1.55 8,760 33,054 +286
May20 190607 59.25 59.95 59.25 59.95 +1.51 4,898 32,133 -1,191
Jun20 190607 58.91 59.96 58.55 59.81 +1.47 55,087 125,322 +3,682
Jul20 190607 59.66 59.66 59.66 59.66 +1.43 3,192 56,910 -4
Aug20 190607 59.55 59.55 59.55 59.55 +1.41 2,787 37,266 -656
Sep20 190607 59.41 59.41 59.41 59.41 +1.39 3,809 26,100 +635
Total Volume and Open Interest 1,303,052 2,355,634 +35,054
Gas Oil(ICE)
Jun19 190607 553.50 563.50 550.50 558.00 +16.00 46,400 59,703 -13,447
Jul19 190607 556.25 565.25 552.25 560.00 +16.25 91,358 186,307 -419
Aug19 190607 557.75 567.50 555.00 562.50 +16.50 56,067 117,813 +2,337
Sep19 190607 560.25 570.25 557.50 565.25 +16.75 31,981 88,914 -689
Oct19 190607 563.75 573.00 560.25 567.75 +16.25 19,073 83,009 +1,262
Nov19 190607 562.75 571.00 559.75 567.00 +15.75 9,532 44,788 +164
Dec19 190607 561.00 570.75 558.00 565.25 +15.50 43,281 113,787 +559
Jan20 190607 560.75 569.25 557.75 564.75 +15.25 7,419 33,391 +385
Feb20 190607 561.75 567.50 557.25 564.25 +15.25 4,039 27,759 +55
Mar20 190607 560.25 568.25 557.50 563.25 +15.00 7,369 27,837 -507
Total Volume and Open Interest 345,442 989,221 -5,458
Ethanol(CBOT)
Jul19 190607 1.490 1.491 1.472 1.482 -0.006 383 590 -130
Aug19 190607 1.485 1.490 1.471 1.481 -0.006 184 252 +70
Sep19 190607 1.482 1.482 1.482 1.482 -0.006 29 40 +20
Oct19 190607 1.480 1.480 1.480 1.480 -0.006 1 7 +0
Nov19 190607 1.480 1.480 1.480 1.480 -0.006      
Dec19 190607 1.506 1.506 1.506 1.506 -0.006 0 20 +0
Jan20 190607 1.506 1.506 1.506 1.506 -0.006      
Feb20 190607 1.506 1.506 1.506 1.506 -0.006      
Total Volume and Open Interest 597 909 -133
WTI Crude Oil(ICE)
Jul19 190607 53.25 54.32 52.63 53.99 +1.40 70,086 72,085 +2,886
Aug19 190607 53.35 54.45 52.79 54.16 +1.43 73,110 90,326 +3,205
Sep19 190607 53.34 54.55 52.89 54.27 +1.44 55,421 72,294 +1,098
Oct19 190607 53.30 54.52 52.88 54.25 +1.45 29,917 37,307 +353
Nov19 190607 53.20 54.45 52.90 54.19 +1.46 16,418 29,896 +915
Dec19 190607 53.13 54.33 52.72 54.10 +1.47 30,316 106,045 +2,116
Jan20 190607 53.17 54.16 52.75 53.96 +1.47 1,858 10,076 +152
Feb20 190607 53.01 53.91 52.60 53.80 +1.45 1,261 8,370 +80
Mar20 190607 52.92 53.65 52.51 53.63 +1.42 3,427 17,382 +1,212
Apr20 190607 53.46 53.46 53.46 53.46 +1.38 1,162 6,275 +441
May20 190607 53.30 53.30 53.30 53.30 +1.34 349 4,384 -103
Jun20 190607 52.45 53.15 52.20 53.15 +1.30 7,559 57,359 +1,046
Jul20 190607 52.99 52.99 52.99 52.99 +1.27 75 4,842 -35
Aug20 190607 52.84 52.84 52.84 52.84 +1.24 36 4,889 -1
Sep20 190607 52.71 52.71 52.71 52.71 +1.20 418 8,094 -318
Oct20 190607 52.60 52.60 52.60 52.60 +1.18 80 4,585 +20
Total Volume and Open Interest 313,129 672,404 +18,587
US Dollar Index(ICE)
Jun19 190607 96.965 97.130 96.405 96.490 -0.507 25,318 41,716 -2,519
Sep19 190607 96.450 96.595 95.890 95.975 -0.500 1,449 2,067 +100
Dec19 190607 96.005 96.125 95.500 95.540 -0.495 39 616 +2
Total Volume and Open Interest 26,814 44,486 -2,411
Australian Dollar(CME)
Jun19 190607 69.78 70.24 69.65 70.05 +0.28 116,879 154,099 -6,084
Sep19 190607 69.94 70.39 69.81 70.21 +0.29 11,863 16,957 +8,267
Dec19 190607 70.44 70.44 70.34 70.34 +0.29 14 359 +10
Total Volume and Open Interest 133,160 172,290 +2,039
British Pound(CME)
Jun19 190607 126.99 127.68 126.94 127.45 +0.50 99,882 200,797 -2,944
Sep19 190607 127.55 128.21 127.48 127.97 +0.49 11,923 15,417 +1,671
Dec19 190607 128.42 128.46 128.40 128.40 +0.49 26 715 +26
Total Volume and Open Interest 114,642 219,078 -1,650
Canadian Dollar(CME)
Jun19 190607 74.86 75.50 74.83 75.37 +0.55 90,401 131,931 -531
Sep19 190607 74.99 75.62 74.98 75.49 +0.53 4,455 16,131 +2,335
Dec19 190607 75.10 75.61 75.10 75.57 +0.52 186 3,530 -130
Mar20 190607 75.61 75.64 75.61 75.64 +0.50 64 730 +4
Total Volume and Open Interest 97,434 153,563 +1,593
Japanese Yen(CME)
Jun19 190607 92.33 92.75 92.13 92.51 +0.23 180,963 156,650 -2,107
Sep19 190607 92.97 93.38 92.76 93.14 +0.23 2,898 6,563 +310
Dec19 190607 93.34 93.75 93.34 93.71 +0.22 15 336 +3
Total Volume and Open Interest 185,559 166,130 -1,680
Swiss Franc(CME)
Jun19 190607 100.95 101.49 100.56 101.41 +0.45 60,818 73,400 -7,515
Sep19 190607 101.78 102.34 101.41 102.24 +0.45 5,987 5,332 +3,449
Dec19 190607 103.01 103.01 102.28 103.01 +0.44 0 26 +0
Total Volume and Open Interest 66,805 78,777 -4,066
EuroFX(CME)
Jun19 190607 112.85 113.55 112.59 113.47 +0.66 268,165 467,595 -1,817
Sep19 190607 113.66 114.38 113.41 114.29 +0.66 27,384 48,332 +12,173
Dec19 190607 114.32 115.09 114.24 115.03 +0.65 476 3,162 -20
Total Volume and Open Interest 299,005 528,231 +10,803
Mexican Peso(CME)
Jun19 190607 505.38 510.63 504.50 510.00 +1.75 113,072 221,196 -13,302
Jul19 190607 507.63 507.63 507.63 507.63 +1.88      
Total Volume and Open Interest 114,317 229,343 -12,747
Brazilian Real(CME)
Jul19 190607 257.80 259.30 257.00 257.95 +0.50 10,922 26,960 -1,686
Aug19 190607 257.80 258.50 256.40 257.25 +0.50 2 13,731 +2
Sep19 190607 256.60 257.65 255.80 256.60 +0.55 124 1,280 -32
Oct19 190607 256.00 256.00 256.00 256.00 +0.65      
Total Volume and Open Interest 11,048 41,971 -1,716
30-Year T-Bonds(CBOT)
Jun19 190607 154~120 155~180 154~040 155~060 +1~000 9,841 38,941 -1,653
Sep19 190607 153~230 154~300 153~150 154~170 +1~000 410,580 944,679 +4,137
Dec19 190607 153~240 153~240 153~240 153~240 +1~000 0 4 +0
Total Volume and Open Interest 420,421 983,624 +2,484
10-Year T-Notes(CBOT)
Jun19 190607 126~210 127~080 126~175 126~285 +0~090 75,356 64,665 -12,902
Sep19 190607 126~310 127~195 126~280 127~070 +0~090 2,341,353 3,886,073 +28,833
Dec19 190607 127~070 127~070 127~070 127~070 +0~090 0 3 +0
Total Volume and Open Interest 2,416,709 3,950,741 +15,931
5-Year T-Notes(CBOT)
Jun19 190607 117~136 117~276 117~106 117~174 +0~042 32,575 94,975 -3,656
Sep19 190607 117~186 118~012 117~160 117~224 +0~042 1,485,251 4,535,031 -13,269
Dec19 190607 117~224 117~224 117~224 117~224 +0~042      
Total Volume and Open Interest 1,517,826 4,630,006 -16,925
2 Year T-Notes(CBOT)
Jun19 190607 107~046 107~105 107~045 107~064 +0~017 13,491 10,271 -2,912
Sep19 190607 107~140 107~206 107~126 107~152 +0~014 871,284 3,522,105 -46,265
Dec19 190607 107~152 107~152 107~152 107~152 +0~014      
Total Volume and Open Interest 884,775 3,532,376 -49,177
Eurodollars(CME)
Jun19 190607 97.555 97.605 97.552 97.588 +0.033 479,064 1,336,340 +8,186
Sep19 190607 97.885 97.960 97.865 97.920 +0.035 655,554 1,612,041 +100,601
Dec19 190607 98.020 98.110 97.995 98.045 +0.025 637,875 1,566,606 -14,646
Mar20 190607 98.190 98.305 98.170 98.210 +0.020 666,704 1,144,578 +3,140
Jun20 190607 98.260 98.385 98.240 98.265 +0.005 605,518 1,091,399 +5,563
Sep20 190607 98.315 98.435 98.290 98.310 -0.005 507,132 958,799 +19,166
Dec20 190607 98.310 98.430 98.290 98.315 unch 410,013 1,136,850 +5,177
Mar21 190607 98.330 98.440 98.310 98.335 +0.005 360,172 772,115 -4,351
Jun21 190607 98.295 98.405 98.275 98.300 unch 216,726 686,257 -9,637
Sep21 190607 98.270 98.370 98.245 98.275 unch 191,197 562,608 +2,064
Dec21 190607 98.225 98.320 98.205 98.240 +0.010 198,574 538,323 -2,600
Mar22 190607 98.195 98.285 98.175 98.215 +0.015 158,183 472,776 -1,816
Jun22 190607 98.150 98.240 98.135 98.175 +0.020 91,527 300,879 +2,375
Sep22 190607 98.115 98.195 98.095 98.140 +0.020 71,613 244,770 +1,322
Dec22 190607 98.075 98.150 98.055 98.105 +0.025 77,047 219,677 +7,594
Mar23 190607 98.045 98.120 98.025 98.075 +0.030 58,000 116,333 +2,414
Jun23 190607 98.005 98.080 97.990 98.040 +0.035 50,016 81,711 +23
Sep23 190607 97.970 98.045 97.950 98.005 +0.040 47,400 85,810 +1,174
Total Volume and Open Interest 5,592,604 13,332,416 +133,617
Ultra T-Bond(CBOT)
Jun19 190607 174~12 176~01 173~29 175~18 +1~17 5,233 17,575 -728
Sep19 190607 174~30 176~23 174~16 176~07 +1~18 218,407 1,142,669 +6,448
Dec19 190607 176~19 176~19 176~19 176~19 +1~18      
Total Volume and Open Interest 223,640 1,160,244 +5,720
Ultra 10-Yr T-Note(CBOT)
Jun19 190607 136~135 136~235 135~275 136~130 +0~155 3,086 9,655 -4
Sep19 190607 136~215 137~155 136~170 137~035 +0~160 345,430 705,558 -13,875
Dec19 190607 137~035 137~035 137~035 137~035 +0~160      
Total Volume and Open Interest 348,516 715,213 -13,879
30 Day Federal Funds(CBOT)
Jun19 190607 97.630 97.650 97.630 97.643 +0.013 35,375 180,162 +332
Jul19 190607 97.665 97.710 97.660 97.680 +0.025 199,591 383,730 +18,040
Aug19 190607 97.815 97.910 97.800 97.880 +0.075 165,887 364,102 +1,420
Sep19 190607 97.895 97.980 97.880 97.950 +0.065 28,342 143,898 +7,113
Oct19 190607 98.020 98.105 98.005 98.075 +0.060 48,341 253,820 +1,489
Nov19 190607 98.125 98.195 98.095 98.155 +0.040 23,798 173,127 -362
Total Volume and Open Interest 708,855 2,180,207 +14,273
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)
Sep19 190607 198.82 200.80 198.60 200.34 +1.30 76,347 255,540 +4,842
Dec19 190607 198.84 198.84 198.84 198.84 +0.78      
Mar20 190607 198.84 198.84 198.84 198.84        
Euro-Bund(EUREX)
Sep19 190607 171.30 171.80 171.25 171.72 +0.33 914,429 1,859,360 +98,639
Dec19 190607 168.62 169.05 168.62 169.04 +0.34 16 34 +6
Mar20 190607 169.04 169.04 169.04 169.04        
Euro-Bobl(EUREX)
Sep19 190607 133.95 134.11 133.90 134.08 +0.13 727,642 1,571,111 +73,923
Dec19 190607 134.25 134.25 134.25 134.25 +0.13 0 10 +0
Mar20 190607 134.25 134.25 134.25 134.25        
Euro-Schatz(EUREX)
Sep19 190607 112.08 112.12 112.07 112.11 +0.03 441,936 1,747,494 +115,172
Dec19 190607 112.00 112.00 112.00 112.00 +0.85      
Mar20 190607 112.00 112.00 112.00 112.00        
3-Mth Euribor(EUREX)
Jun19 190607 100.325 100.325 100.325 100.325 unch 0 1,893 +0
Sep19 190607 100.355 100.355 100.355 100.355 +0.010 0 1,890 +0
Dec19 190607 100.385 100.385 100.385 100.385 +0.010 0 1,713 +20
Total Volume and Open Interest 20 9,433 +87
Long Gilt(LIFFE)
Jun19 190607 131~17 131~19 131~13 131~18 +0~08 1,050 48,711 -536
Sep19 190607 130~10 130~21 130~03 130~20 +0~08 218,500 642,442 +247
Total Volume and Open Interest 219,550 691,253 -289
3-Mth Short Sterling(LIFFE)
Jun19 190607 99.21 99.22 99.21 99.21 +0.00 68,385 488,659 -8,744
Sep19 190607 99.21 99.23 99.20 99.22 +0.01 102,788 621,031 +8,732
Dec19 190607 99.21 99.24 99.21 99.22 +0.00 99,235 716,059 +4,275
Mar20 190607 99.29 99.29 99.25 99.28 +0.00 87,747 444,340 +4,034
Jun20 190607 99.29 99.32 99.28 99.31 +0.01 90,689 443,503 -4,466
Sep20 190607 99.31 99.33 99.28 99.32 +0.03 89,483 426,889 +9,084
Total Volume and Open Interest 979,827 4,155,230 +2,679
3-Mth Euribor(LIFFE)
Jun19 190607 100.330 100.330 100.320 100.325 -0.005 155,479 476,276 +62
Sep19 190607 100.350 100.360 100.345 100.355 +0.005 180,470 574,237 +12,509
Dec19 190607 100.370 100.390 100.365 100.385 +0.010 225,728 668,713 +22,959
Total Volume and Open Interest 1,751,938 4,672,159 +18,266
3-Mth Aus T-Bills(SFE)
Jun19 190607 98.55 98.56 98.52 98.53 -0.02 36,465 101,671 -9,957
Sep19 190607 98.80 98.81 98.77 98.80 -0.01 55,796 332,425 -2,925
Dec19 190607 98.86 98.86 98.83 98.86 -0.01 51,443 355,771 +8,626
Mar20 190607 98.93 98.94 98.90 98.93 -0.01 39,474 300,604 +2,321
Jun20 190607 98.93 98.93 98.90 98.92 -0.02 19,895 200,573 +3,369
Sep20 190607 98.91 98.92 98.88 98.91 -0.01 10,682 134,668 +1,191
Dec20 190607 98.89 98.90 98.87 98.89 -0.01 10,151 91,880 +359
Mar21 190607 98.88 98.88 98.86 98.88 -0.01 6,377 54,901 -985
Jun21 190607 98.86 98.86 98.83 98.85 -0.01 1,267 9,113 +574
Sep21 190607 98.79 98.82 98.79 98.81 -0.02 86 1,744 +0
Total Volume and Open Interest 232,079 1,586,314 +2,679
10-Year Aus T-Bonds(SFE)
Jun19 190607 98.52 98.52 98.48 98.52 unch 157,390 1,317,715 -14,617
Sep19 190607 98.52 98.53 98.49 98.52 -0.01 1,623 37,885 +295
Total Volume and Open Interest 159,013 1,355,600 -14,322
3-Year Aus T-Bonds(SFE)
Jun19 190607 98.93 98.93 98.89 98.93 -0.01 260,500 1,334,878 -18,169
Sep19 190607 98.97 98.97 98.94 98.97 -0.01 12,229 32,050 +10,886
Total Volume and Open Interest 272,729 1,366,928 -7,283
Gold(CMX)
Jun19 190607 1333.1 1347.7 1329.8 1341.2 +3.6 622 1,337 -29
Aug19 190607 1339.7 1352.7 1334.3 1346.1 +3.4 413,470 368,415 +7,034
Oct19 190607 1346.4 1357.4 1341.4 1351.8 +3.4 1,714 6,884 -29
Dec19 190607 1351.4 1363.8 1345.7 1357.4 +3.4 6,829 64,824 +545
Feb20 190607 1355.3 1368.0 1352.6 1362.6 +3.4 1,626 28,252 +167
Apr20 190607 1356.7 1368.4 1356.7 1366.8 +3.5 1,219 9,449 +105
Jun20 190607 1359.6 1376.1 1359.6 1370.4 +3.5 742 6,509 +363
Aug20 190607 1374.4 1374.4 1374.4 1374.4 +3.4 246 295 +95
Oct20 190607 1378.6 1378.6 1378.6 1378.6 +3.4 0 29 +0
Dec20 190607 1388.5 1388.5 1381.9 1381.9 +3.4 156 1,827 +17
Feb21 190607 1385.6 1385.6 1385.6 1385.6 +3.4 10 17 -3
Apr21 190607 1389.3 1389.3 1389.3 1389.3 +3.4      
Total Volume and Open Interest 427,600 489,676 +8,181
Silver(CMX)
Jul19 190607 1489.0 1515.0 1484.0 1503.1 +12.6 132,019 150,841 -647
Sep19 190607 1496.5 1522.5 1492.0 1510.7 +12.9 8,638 29,972 +382
Dec19 190607 1507.0 1532.5 1504.5 1521.8 +13.4 2,909 25,185 -502
Mar20 190607 1526.0 1540.5 1524.5 1532.2 +13.6 112 6,226 +29
May20 190607 1538.6 1538.6 1538.6 1538.6 +13.6 43 1,965 +14
Jul20 190607 1548.0 1548.0 1545.2 1545.2 +13.1 2 634 +0
Sep20 190607 1551.4 1551.4 1551.4 1551.4 +13.1 2 24 +1
Total Volume and Open Interest 143,835 215,494 -651
Platinum(NYMEX)
Jul19 190607 803.3 811.9 799.9 806.1 +2.4 27,429 69,108 +39
Oct19 190607 810.2 817.1 805.7 811.8 +2.5 2,284 14,348 +752
Jan20 190607 814.7 820.6 810.7 815.6 +1.7 49 781 +34
Apr20 190607 820.8 820.8 820.8 820.8 +2.4 13 67 -10
Total Volume and Open Interest 29,775 84,307 +815
Palladium(NYMEX)
Jun19 190607 1349.50 1349.50 1349.50 1349.50 +6.90 3 260 -1
Sep19 190607 1345.10 1369.30 1338.70 1356.00 +6.90 3,063 17,330 +51
Dec19 190607 1341.00 1363.20 1339.10 1350.90 +6.40 36 1,198 +16
Total Volume and Open Interest 3,102 18,790 +66
Copper(CMX)
Jul19 190607 264.65 266.10 259.95 262.75 -2.30 73,317 145,079 +1,919
Sep19 190607 264.65 266.10 259.95 262.85 -2.15 12,562 70,234 +2,861
Dec19 190607 265.95 266.50 260.35 263.10 -2.35 4,442 36,232 +1,230
Mar20 190607 267.00 267.00 261.30 263.60 -2.35 1,059 19,327 +374
May20 190607 264.55 264.55 262.00 264.25 -2.35 70 1,389 +21
Total Volume and Open Interest 92,933 287,391 +5,578
E-mini DJIA Index(CBOT)
Jun19 190607 25701 26085 25683 26007 +262 219,206 73,913 -2,892
Sep19 190607 25689 26086 25687 26006 +262 1,241 1,656 +194
Dec19 190607 25688 26030 25686 25988 +260 20 151 +7
Mar20 190607 26046 26046 26046 26046 +264 0 1 +0
Total Volume and Open Interest 220,467 75,721 -2,691
S & P 500(CME)
Jun19 190607 2839.50 2886.00 2839.10 2874.90 +29.20 1,377 38,788 +180
Sep19 190607 2873.30 2884.00 2873.30 2878.60 +29.20 11 234 -5
Dec19 190607 2879.40 2879.40 2879.40 2879.40 +28.90 0 5 +0
Mar20 190607 2881.10 2881.10 2881.10 2881.10 +28.90      
Total Volume and Open Interest 1,388 39,027 +175
S & P 500 E-Mini(CME)
Jun19 190607 2840.00 2886.25 2838.00 2875.00 +29.25 1,743,779 2,539,499 -31,025
Sep19 190607 2844.00 2889.75 2841.75 2878.50 +29.00 30,173 128,042 +7,685
Dec19 190607 2842.00 2890.00 2842.00 2879.50 +29.00 1,050 20,000 +584
Mar20 190607 2886.25 2886.25 2845.75 2881.00 +28.75 177 3,653 -157
Total Volume and Open Interest 1,775,182 2,691,218 -22,910
NASDAQ 100 E-Mini(CME)
Jun19 190607 7266.50 7453.00 7257.75 7419.50 +137.25 534,798 216,984 -1,234
Sep19 190607 7288.00 7477.50 7284.75 7444.50 +136.75 2,809 4,740 +337
Dec19 190607 7335.00 7488.00 7305.25 7463.75 +137.75 16 79 -2
Total Volume and Open Interest 537,623 221,821 -899
S&P Midcap 400(CME) e-Mini
Jun19 190607 1877.30 1900.40 1876.70 1891.80 +10.10 12,213 64,923 -744
Sep19 190607 1886.60 1902.90 1881.90 1895.20 +9.60 11 226 +4
Dec19 190607 1900.50 1900.50 1900.50 1900.50 +11.20      
Total Volume and Open Interest 12,224 65,149 -740
Volatility Index(CBOE)
Jun19 190607 16.60 16.80 16.25 16.73 +0.25 85,601 146,717 -10,391
Jul19 190607 17.15 17.30 16.85 17.23 +0.10 54,428 129,004 +7,054
Aug19 190607 17.30 17.40 17.02 17.33 +0.10 16,469 30,752 -719
Sep19 190607 17.43 17.60 17.22 17.53 +0.10 6,741 24,373 +23
Total Volume and Open Interest 171,016 382,184 -3,732
S & P 600(CME)
Jun19 190607 920.40 920.40 920.40 920.40 +7.00      
Sep19 190607 921.00 921.00 921.00 921.00 +7.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190607 1498.90 1521.10 1497.90 1512.60 +10.10 153,212 421,096 +1,402
Sep19 190607 1509.90 1524.30 1502.90 1516.10 +10.10 649 2,751 +511
Dec19 190607 1520.00 1520.00 1520.00 1520.00 +10.30 0 3 +0
Total Volume and Open Interest 153,861 423,850 +1,913
Nikkei 225(CME)
Jun19 190607 20855 21065 20805 21035 +155 11,316 24,807 -45
Sep19 190607 20860 21030 20790 21010 +155 996 3,115 +90
Total Volume and Open Interest 12,312 27,922 +45
Nikkei 225(SGX)
Jun19 190607 20765 20930 20745 20925 +165 90,965 166,094 -1,316
Sep19 190607 20690 20860 20685 20855 +140 2,494 2,781 +1,044
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 190607 20850 21055 20810 21035 +155 44,584 72,828 -5
Sep19 190607 20785 20990 20750 20970 +150 1,196 3,449 +150
Dec19 190607 20735 20735 20735 20735 +145      
Total Volume and Open Interest 45,780 76,277 +145
Nikkei 225(CME) e-Mini Yen
Jun19 190607 21040 21040 21040 21040 +160 0 5 +0
Sep19 190607 20970 20970 20970 20970 +150      
Dec19 190607 20740 20740 20740 20740 +150      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190607 5277.5 5374.0 5273.5 5348.0 +86.0 80,040 413,267 -10,254
Jul19 190607 5300.0 5364.0 5300.0 5340.5 +86.5 573 838 +344
Aug19 190607 5338.5 5338.5 5338.5 5338.5 +86.5 0 6 +0
Sep19 190607 5334.5 5334.5 5334.5 5334.5 +86.0 11 67 +11
Total Volume and Open Interest 80,624 477,688 -9,899
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 190607 11970.0 12097.0 11962.0 12032.5 +91.0 118,489 129,208 -855
Sep19 190607 11961.0 12080.5 11961.0 12017.0 +92.0 384 2,982 +199
Dec19 190607 12000.0 12000.0 12000.0 12000.0 +91.5 6 49 -5
Total Volume and Open Interest 118,879 132,239 -661
Mini-DAX(EUREX)
Jun19 190607 11970.0 12097.0 11964.0 12032.5 +91.0 60,723 22,730 +307
Sep19 190607 11983.0 12071.0 11974.0 12017.0 +92.0 183 572 +149
Dec19 190607 11980.0 12052.0 11980.0 12000.0 +91.5 77 241 -2
Total Volume and Open Interest 60,983 23,543 +454
DJ EuroSTOXX 50(EUREX)
Jun19 190607 3335 3388 3333 3372 +41 955,809 4,294,752 +8,417
Sep19 190607 3334 3376 3330 3360 +41 32,572 216,800 +14,936
Dec19 190607 3318 3359 3318 3344 +42 9 217,347 +44
Total Volume and Open Interest 988,390 4,744,860 +23,397
Swiss Market Index(EUREX)
Jun19 190607 9699 9779 9680 9751 +67 36,577 188,112 +235
Sep19 190607 9676 9739 9668 9718 +68 364 2,727 +532
Dec19 190607 9695 9695 9695 9695 +67 0 84 +57
Total Volume and Open Interest 36,941 190,923 +824
FT-SE 100(EURONEXT)
Jun19 190607 7268.50 7346.00 7261.00 7324.00 +67.00 78,957 721,477 +1,474
Sep19 190607 7194.00 7268.00 7194.00 7251.00 +67.00 171 5,059 +96
Dec19 190607 7199.00 7212.00 7199.00 7212.00 +66.00 0 1,017 +0
Total Volume and Open Interest 79,128 727,553 +1,570
SPI 200(SFE)
Jun19 190607 6390.0 6453.0 6387.0 6449.0 +63.0 44,826 387,611 -4,707
Sep19 190607 6335.0 6377.0 6320.0 6377.0 +63.0 374 3,429 +348
Dec19 190607 6360.0 6360.0 6360.0 6360.0 +63.0 8 2,227 +0
Total Volume and Open Interest 45,208 393,270 -4,359
FTSE MIB(ISE)
Jun19 190607 20235.00 20450.00 20220.00 20348.00 +191.00 28,693 111,901 -6,186
Sep19 190607 20100.00 20295.00 20100.00 20201.00 +189.00 754 3,212 +654
Dec19 190607 20070.00 20071.00 20070.00 20071.00 +189.00 3 111 +3
Total Volume and Open Interest 29,450 115,225 -5,529
KOSPI 200(KFE)
Jun19 190607 268.10 269.75 265.80 267.60 -0.35 224,215 323,119 -3,979
Sep19 190607 268.30 270.00 266.10 267.70 -0.45 1,671 29,067 +2,190
Dec19 190607 267.50 270.05 266.80 267.40 -0.50 21 38,979 +428
Total Volume and Open Interest 225,911 421,340 -1,359
GSCI(CME)
Jun19 190607 404.60 408.75 402.70 406.75 +2.60 96 13,348 -61
Jul19 190607 406.20 408.65 402.65 406.75 +2.65 77 140 +77
Aug19 190607 404.30 405.10 404.30 404.30 +2.65      
Total Volume and Open Interest 173 13,488 +16
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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!!!