Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 10, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190610 853.75 866.00 848.25 858.50 +2.25 115,535 333,362 -12,897
Aug19 190610 856.25 872.75 855.00 865.25 +2.25 15,729 52,395 -1,773
Sep19 190610 867.25 879.50 862.00 872.25 +2.25 10,104 27,856 -460
Nov19 190610 880.75 893.00 875.25 885.75 +2.75 58,769 210,515 +1,457
Jan20 190610 894.25 906.00 888.75 899.00 +2.50 7,367 41,268 +82
Mar20 190610 902.75 914.75 898.25 909.00 +3.50 5,476 44,501 +428
May20 190610 912.00 924.00 907.75 918.50 +4.00 3,186 15,041 -128
Jul20 190610 922.00 934.25 918.25 928.75 +4.00 2,414 19,237 +608
Aug20 190610 921.75 936.50 921.75 931.75 +4.00 41 407 +7
Sep20 190610 931.00 932.50 919.25 928.00 +4.00 26 219 +12
Nov20 190610 921.25 933.50 917.50 927.50 +3.75 976 9,411 +225
Jan21 190610 935.25 941.00 928.00 935.25 +3.25 7 213 +4
Mar21 190610 940.25 945.00 940.25 940.25 +3.25 5 55 +0
May21 190610 947.00 952.25 947.00 947.00 +3.00 1 38 +0
Total Volume and Open Interest 219,637 754,773 -12,435
Soybean Meal(CBOT)
Jul19 190610 311.50 316.40 308.80 313.40 +1.10 51,707 163,259 -6,303
Aug19 190610 313.00 317.40 310.10 314.70 +1.10 16,577 50,392 +2,713
Sep19 190610 314.50 318.90 311.80 316.50 +1.20 7,351 39,813 +215
Oct19 190610 316.00 320.50 313.80 318.20 +1.20 2,352 26,898 -110
Dec19 190610 319.70 324.30 317.20 321.90 +1.20 15,066 108,263 +3,326
Jan20 190610 320.80 325.70 318.70 323.50 +1.20 3,235 28,027 +383
Mar20 190610 321.30 326.10 319.30 324.10 +1.40 1,239 29,730 +322
May20 190610 321.20 326.80 320.90 324.90 +1.60 1,402 14,906 +554
Jul20 190610 323.90 328.60 322.90 326.70 +1.50 394 9,034 +152
Aug20 190610 322.50 328.50 322.50 326.80 +1.40 98 4,093 -33
Total Volume and Open Interest 99,618 486,076 +1,193
Soybean Oil(CBOT)
Jul19 190610 27.38 27.59 27.18 27.38 unch 72,121 175,401 -15,023
Aug19 190610 27.52 27.72 27.33 27.51 -0.01 15,272 46,555 +2,205
Sep19 190610 27.62 27.83 27.44 27.63 unch 10,448 33,628 -316
Oct19 190610 27.78 27.93 27.56 27.75 unch 5,250 21,352 -869
Dec19 190610 28.03 28.22 27.84 28.02 -0.01 36,444 151,755 +3,164
Jan20 190610 28.23 28.43 28.07 28.26 unch 3,546 21,883 +467
Mar20 190610 28.51 28.70 28.34 28.55 unch 3,580 26,709 +440
May20 190610 28.72 29.04 28.70 28.89 +0.01 1,657 11,973 -252
Jul20 190610 29.10 29.38 29.04 29.22 +0.01 712 8,342 +195
Aug20 190610 29.35 29.44 29.28 29.34 unch 96 1,201 +30
Total Volume and Open Interest 149,473 504,973 -9,931
Canola(WCE)
Jul19 190610 452.4 459.2 452.0 454.4 +1.4 14,153 76,654 -3,226
Nov19 190610 464.4 467.6 463.3 464.2 -0.5 6,815 78,467 +213
Jan20 190610 469.5 472.8 469.5 469.6 -0.8 943 7,383 +43
Mar20 190610 475.6 477.9 474.7 474.7 -0.9 200 3,084 +18
May20 190610 482.0 482.5 479.3 479.3 -1.2 69 959 -3
Total Volume and Open Interest 22,262 168,680 -2,922
Corn(CBOT)
Jul19 190610 413.00 416.50 409.00 415.75 unch 279,006 595,517 -19,587
Sep19 190610 421.50 424.75 417.50 424.00 -0.25 113,319 354,470 +1,013
Dec19 190610 431.00 435.25 427.25 434.50 +0.75 168,703 500,999 +3,706
Mar20 190610 439.50 443.75 436.00 443.50 +1.00 25,884 150,984 +2,767
May20 190610 443.00 448.25 439.75 447.75 +2.00 6,829 30,803 +1,061
Jul20 190610 445.25 451.75 443.50 451.50 +3.25 10,828 71,422 +1,116
Sep20 190610 417.50 422.00 415.00 421.75 +3.50 803 15,420 +204
Dec20 190610 411.50 415.75 409.00 415.00 +2.75 7,205 60,902 +597
Mar21 190610 418.50 422.75 418.50 422.50 +2.50 45 2,044 -3
May21 190610 428.00 428.00 424.25 428.00 +2.75 1 348 +1
Total Volume and Open Interest 613,057 1,786,957 -9,060
Wheat(CBOT)
Jul19 190610 505.25 508.50 493.25 507.50 +3.00 126,522 189,164 -8,936
Sep19 190610 510.75 512.50 498.75 511.75 +2.25 75,276 109,599 +4,083
Dec19 190610 521.50 525.75 511.75 524.50 +2.25 43,276 85,641 +3,274
Mar20 190610 534.00 537.75 524.50 536.50 +2.50 9,535 27,339 +517
May20 190610 540.00 544.25 531.75 542.50 +1.75 3,382 6,688 +45
Jul20 190610 545.25 548.25 536.00 546.00 +0.75 4,084 14,981 +626
Total Volume and Open Interest 262,359 438,437 -360
Wheat(KCBT)
Jul19 190610 447.25 454.00 439.00 453.00 +4.00 47,619 127,272 -4,433
Sep19 190610 459.50 467.00 452.25 466.00 +4.00 33,492 81,989 +1,084
Dec19 190610 484.00 489.75 476.00 489.25 +3.75 12,800 60,885 +3,001
Mar20 190610 506.00 512.00 498.00 511.50 +4.25 3,179 19,495 +545
May20 190610 520.75 526.25 513.00 526.25 +4.00 1,239 5,567 +100
Jul20 190610 528.50 534.75 520.75 534.50 +4.50 836 8,302 +275
Sep20 190610 542.75 548.25 535.25 548.25 +4.75 119 1,741 +37
Total Volume and Open Interest 99,350 306,304 +629
Wheat(MGE)
Jul19 190610 568.25 569.50 562.75 568.50 -0.25 6,657 23,407 -780
Sep19 190610 576.75 578.00 571.25 577.50 +0.25 4,200 17,833 +622
Dec19 190610 586.00 587.75 581.25 587.50 +0.50 2,078 11,048 +29
Mar20 190610 597.25 598.50 593.00 598.50 +0.75 521 4,391 +81
May20 190610 604.00 605.00 601.75 605.00 +0.75 171 2,332 +35
Jul20 190610 603.00 607.00 603.00 607.00 -2.75 37 427 +7
Total Volume and Open Interest 13,694 60,308 +5
Oats(CBOT)
Jul19 190610 296.00 296.50 291.75 295.00 -1.00 557 4,676 -195
Sep19 190610 284.50 288.50 282.00 288.25 +2.75 43 628 -1
Dec19 190610 279.25 283.75 276.50 283.75 +3.25 159 1,706 +9
Mar20 190610 286.25 286.25 286.25 286.25 +3.75 0 137 +0
Total Volume and Open Interest 759 7,147 -187
Rough Rice(CBOT)
Jul19 190610 11.68 11.78 11.68 11.77 +0.05 819 5,767 -102
Sep19 190610 11.90 12.01 11.90 11.98 +0.06 588 1,564 +268
Nov19 190610 11.94 11.97 11.93 11.96 +0.03 10 224 +6
Jan20 190610 12.10 12.10 12.10 12.10 +0.03 0 7 +0
Total Volume and Open Interest 1,417 7,562 +172
Live Cattle(CME)
Jun19 190610 107.500 109.750 106.800 109.700 +2.770 8,735 29,491 -2,107
Aug19 190610 103.535 106.300 103.300 106.300 +3.000 19,047 155,985 +559
Oct19 190610 104.785 107.500 104.580 107.150 +2.650 9,098 94,622 +600
Dec19 190610 109.900 112.200 109.550 111.730 +2.300 7,762 49,537 +610
Feb20 190610 114.600 116.535 114.285 116.100 +1.920 3,588 24,015 +356
Apr20 190610 116.830 118.750 116.600 118.350 +1.870 1,464 10,589 +43
Total Volume and Open Interest 50,983 373,337 +651
Feeder Cattle(CME)
Aug19 190610 137.550 141.080 137.185 139.830 +2.580 6,142 26,010 -254
Sep19 190610 137.650 141.035 137.300 139.735 +2.385 2,446 6,858 +18
Oct19 190610 137.735 141.035 137.350 139.750 +2.370 2,171 7,269 +153
Nov19 190610 138.000 141.150 137.485 139.935 +2.585 904 3,362 -33
Jan20 190610 136.325 139.630 136.075 138.450 +2.625 665 3,368 +69
Mar20 190610 137.500 138.880 136.800 137.985 +2.550 153 1,486 +20
Apr20 190610 137.500 139.700 137.500 138.380 +1.880 4 106 -2
Total Volume and Open Interest 12,487 48,530 -29
Lean Hogs(CME)
Jun19 190610 78.680 79.500 78.650 79.285 +0.635 5,524 14,042 -675
Jul19 190610 83.400 86.730 83.300 86.200 +2.850 25,916 71,683 -2,399
Aug19 190610 82.580 85.350 82.350 84.850 +2.215 20,138 61,331 +2,774
Oct19 190610 77.680 80.050 77.300 79.750 +2.320 9,115 55,283 -431
Dec19 190610 77.100 79.480 76.730 79.385 +2.735 7,892 57,990 +1,175
Feb20 190610 80.300 82.080 80.080 82.035 +2.105 3,825 29,944 +551
Apr20 190610 82.700 83.885 82.550 83.850 +1.600 761 16,068 +224
May20 190610 86.385 86.500 85.785 86.500 +0.615 14 537 -4
Total Volume and Open Interest 73,841 315,952 +1,338
Class III Milk(CME)
Jun19 190610 16.31 16.31 16.25 16.30 +0.04 301 3,979 -112
Jul19 190610 16.70 16.74 16.60 16.71 +0.07 233 3,528 -39
Aug19 190610 17.04 17.04 16.90 17.02 +0.06 79 2,429 +26
Sep19 190610 17.33 17.34 17.18 17.31 +0.04 67 2,616 +12
Oct19 190610 17.24 17.33 17.21 17.30 +0.05 28 1,986 -14
Nov19 190610 17.15 17.18 17.07 17.17 +0.04 10 1,932 +2
Dec19 190610 16.70 16.75 16.70 16.71 unch 11 1,667 +2
Jan20 190610 16.37 16.38 16.37 16.37 unch 3 545 +1
Feb20 190610 16.28 16.29 16.28 16.28 unch 2 450 +0
Mar20 190610 16.25 16.27 16.25 16.25 unch 2 458 +0
Apr20 190610 16.39 16.39 16.39 16.39 +0.01 2 249 +0
May20 190610 16.46 16.46 16.46 16.46 unch 2 312 +0
Jun20 190610 16.57 16.57 16.57 16.57 unch 2 336 +0
Total Volume and Open Interest 742 20,757 -122
Cocoa(ICE)
Jul19 190610 2476 2548 2464 2544 +66 20,207 61,271 -6,607
Sep19 190610 2466 2506 2447 2503 +37 18,639 73,936 +4,727
Dec19 190610 2475 2522 2460 2519 +40 6,431 63,795 +610
Mar20 190610 2465 2513 2452 2511 +41 2,240 34,020 +78
May20 190610 2468 2519 2459 2517 +43 701 12,120 +215
Jul20 190610 2474 2525 2465 2524 +43 177 5,343 +48
Sep20 190610 2490 2534 2490 2533 +42 45 4,405 +8
Total Volume and Open Interest 48,721 267,064 -863
Coffee "C"(ICE)
Jul19 190610 100.15 100.75 98.00 98.60 -2.35 36,841 107,549 -5,939
Sep19 190610 102.80 103.30 100.60 101.15 -2.45 28,313 80,545 +3,526
Dec19 190610 106.70 107.05 104.30 104.90 -2.40 9,715 55,392 +374
Mar20 190610 110.00 110.65 107.95 108.50 -2.40 6,588 30,227 +301
May20 190610 112.15 112.75 110.10 110.70 -2.35 3,033 19,475 +428
Jul20 190610 113.70 114.55 111.85 112.50 -2.30 885 6,452 +78
Total Volume and Open Interest 86,684 317,064 -1,084
Orange Juice(ICE)
Jul19 190610 106.10 107.35 100.25 101.65 -4.45 791 12,665 -266
Sep19 190610 108.90 110.10 103.00 104.35 -4.55 332 4,506 +252
Nov19 190610 111.35 111.35 105.75 106.50 -4.60 21 1,682 +4
Jan20 190610 111.10 111.10 108.70 109.40 -4.60 8 600 +8
Mar20 190610 112.20 112.20 112.20 112.20 -4.30 0 340 +0
May20 190610 114.40 114.40 114.40 114.40 -4.30 0 332 +0
Total Volume and Open Interest 1,153 20,411 -1
Sugar #11(ICE)
Jul19 190610 12.49 12.49 12.35 12.40 -0.10 87,756 363,319 -20,549
Oct19 190610 12.77 12.77 12.64 12.70 -0.08 63,796 310,797 +7,655
Mar20 190610 13.60 13.60 13.51 13.54 -0.09 15,194 191,002 -451
May20 190610 13.68 13.68 13.57 13.61 -0.09 3,144 42,039 +496
Jul20 190610 13.75 13.75 13.65 13.67 -0.11 1,202 36,907 -225
Oct20 190610 13.88 13.92 13.81 13.81 -0.14 815 31,472 +250
Mar21 190610 14.33 14.33 14.31 14.31 -0.14 48 16,610 -5
May21 190610 14.33 14.33 14.31 14.31 -0.13 6 2,448 -4
Total Volume and Open Interest 171,961 999,050 -12,833
London Cocoa(LCE)
Jul19 190610 1799 1833 1794 1832 +34 8,839 72,513 -1,736
Sep19 190610 1810 1844 1810 1843 +33 7,166 46,692 +267
Dec19 190610 1814 1850 1813 1849 +34 3,512 61,767 +97
Mar20 190610 1803 1835 1802 1834 +32 2,589 47,034 +15
May20 190610 1799 1831 1799 1830 +31 1,461 19,006 +60
Jul20 190610 1801 1833 1801 1833 +31 809 13,332 +50
Sep20 190610 1809 1839 1809 1839 +31 536 12,093 +430
Total Volume and Open Interest 25,407 282,075 -400
London Sugar(LCE)
Aug19 190610 336.20 336.90 333.20 333.70 -3.90 6,754 54,326 -1,171
Oct19 190610 343.70 343.70 340.50 341.00 -3.10 2,967 26,613 +102
Dec19 190610 352.40 352.40 349.50 350.10 -2.70 1,299 14,865 -148
Mar20 190610 358.30 358.30 356.80 357.70 -2.50 707 9,259 +84
May20 190610 364.00 364.40 363.70 364.30 -2.20 205 2,231 +24
Total Volume and Open Interest 11,939 109,597 -1,106
Cotton(ICE)
Jul19 190610 65.65 66.50 64.85 65.99 +0.40 16,514 76,364 -2,981
Oct19 190610 65.87 65.87 65.87 65.87 -0.01 4 58 +3
Dec19 190610 65.46 66.04 64.70 65.57 +0.06 15,955 100,953 +2,359
Mar20 190610 66.24 66.64 65.42 66.41 +0.27 1,832 17,380 +312
May20 190610 67.05 67.48 66.41 67.27 +0.16 172 2,229 +12
Jul20 190610 67.77 68.00 67.15 67.82 +0.01 84 3,481 +0
Total Volume and Open Interest 34,842 208,967 -100
Lumber(CME)
Jul19 190610 314.0 325.0 313.8 324.3 +8.5 225 2,838 -38
Sep19 190610 321.5 331.9 320.9 330.6 +9.0 119 1,467 +71
Nov19 190610 335.1 335.1 335.1 335.1 +7.2 4 81 +4
Jan20 190610 345.8 345.8 345.8 345.8 +7.2 0 8 +0
Total Volume and Open Interest 348 4,394 +37
Crude Oil(NYM)
Jul19 190610 54.24 54.84 53.05 53.26 -0.73 790,067 343,970 -18,231
Aug19 190610 54.40 54.99 53.26 53.48 -0.68 132,879 192,105 +9,912
Sep19 190610 54.65 55.10 53.39 53.62 -0.65 86,075 202,053 +1,729
Oct19 190610 54.52 55.07 53.43 53.64 -0.61 46,442 143,573 +1,007
Nov19 190610 54.43 55.01 53.43 53.63 -0.56 24,258 129,141 -701
Dec19 190610 54.50 54.90 53.36 53.58 -0.52 73,612 256,496 -1,781
Jan20 190610 54.51 54.75 53.32 53.49 -0.47 19,423 72,316 +6,693
Feb20 190610 54.07 54.25 53.30 53.38 -0.42 11,813 44,301 +289
Mar20 190610 53.79 54.13 53.07 53.25 -0.38 9,827 51,015 -529
Apr20 190610 53.62 53.95 52.98 53.13 -0.33 4,998 33,931 -1,133
May20 190610 53.66 53.77 52.90 53.01 -0.29 4,125 32,962 +386
Jun20 190610 53.58 53.87 52.66 52.89 -0.26 19,860 116,856 -370
Jul20 190610 53.22 53.46 52.67 52.76 -0.23 1,290 31,938 +378
Aug20 190610 52.64 53.01 52.64 52.64 -0.20 1,114 19,992 +493
Sep20 190610 52.54 52.91 52.54 52.54 -0.17 1,494 35,354 -624
Oct20 190610 52.46 52.81 52.46 52.46 -0.14 873 24,777 +665
Total Volume and Open Interest 1,273,487 2,109,204 +4,800
e-miNY Crude Oil(NYM)
Jul19 190610 54.225 54.825 53.025 53.250 -0.750 31,942 2,585 -534
Aug19 190610 54.500 54.950 53.275 53.475 -0.675 953 622 +79
Sep19 190610 54.625 54.825 53.450 53.625 -0.650 114 770 +1
Oct19 190610 53.650 54.450 53.650 53.650 -0.600 8 141 -2
Nov19 190610 55.000 55.000 53.625 53.625 -0.575 15 307 +6
Dec19 190610 54.900 54.900 53.375 53.575 -0.525 17 176 -4
Jan20 190610 54.500 54.500 53.500 53.500 -0.450 2 67 +1
Feb20 190610 53.375 53.375 53.375 53.375 -0.425 0 15 +0
Mar20 190610 53.950 54.000 53.250 53.250 -0.375 0 49 +0
Apr20 190610 53.125 53.125 53.125 53.125 -0.325 0 3 +0
Total Volume and Open Interest 33,052 4,807 -452
NY Harbor ULSD(NYM)
Jul19 190610 182.60 184.26 180.07 180.63 -1.85 53,831 108,456 -2,994
Aug19 190610 183.16 184.88 180.75 181.29 -1.87 25,200 68,853 +1,580
Sep19 190610 184.50 185.72 181.64 182.12 -1.92 19,547 43,441 +1,137
Oct19 190610 186.16 186.66 182.56 183.08 -1.94 11,899 38,317 -173
Nov19 190610 185.92 187.16 183.54 183.92 -1.93 9,037 24,923 +1,885
Dec19 190610 187.85 187.85 183.96 184.48 -1.86 13,486 47,766 -628
Jan20 190610 186.76 188.06 184.39 184.87 -1.81 5,516 22,975 +1,357
Feb20 190610 186.44 187.78 184.24 184.66 -1.75 2,244 12,150 -76
Mar20 190610 185.86 187.02 183.56 184.02 -1.64 1,390 10,341 -3
Apr20 190610 184.22 185.35 182.80 182.85 -1.52 805 4,736 -19
May20 190610 183.42 184.33 182.11 182.11 -1.40 411 2,875 +20
Jun20 190610 183.27 184.46 181.24 181.68 -1.36 1,888 17,874 +431
Jul20 190610 183.40 183.78 181.96 181.96 -1.22 216 1,451 +84
Aug20 190610 184.50 184.51 182.34 182.34 -1.11 94 797 +15
Total Volume and Open Interest 146,722 422,282 +2,886
RBOB Gasoline(NYM)
Jul19 190610 174.00 175.91 172.14 173.03 -0.86 71,491 116,280 -1,282
Aug19 190610 171.21 173.08 169.41 170.26 -0.88 43,369 70,729 -374
Sep19 190610 169.70 170.20 166.53 167.36 -1.00 25,692 55,060 +954
Oct19 190610 155.00 156.52 152.88 153.70 -1.09 15,426 42,086 +1,978
Nov19 190610 152.39 153.18 150.02 150.66 -1.02 5,375 22,692 +624
Dec19 190610 149.75 150.81 147.48 148.26 -0.97 7,264 28,383 +181
Jan20 190610 148.82 149.56 146.69 147.44 -0.93 2,467 14,994 +135
Feb20 190610 148.85 149.87 147.31 147.78 -0.96 680 5,369 +97
Mar20 190610 150.37 151.55 148.44 149.12 -0.98 483 6,126 +134
Apr20 190610 168.25 168.86 166.58 166.95 -0.91 372 3,352 -22
Total Volume and Open Interest 174,643 375,344 +2,882
e-miNY RBOB Gasoline(NYM)
Jul19 190610 173.03 173.03 173.03 173.03 -0.86 0 1 +0
Aug19 190610 170.26 170.26 170.26 170.26 -0.88 1 1 +1
Sep19 190610 167.36 167.36 167.36 167.36 -1.00      
Oct19 190610 153.70 153.70 153.70 153.70 -1.09      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Jul19 190610 2.335 2.365 2.324 2.357 +0.020 177,943 379,566 -2,740
Aug19 190610 2.334 2.357 2.321 2.350 +0.019 74,803 127,907 +7,805
Sep19 190610 2.321 2.341 2.308 2.335 +0.018 56,953 163,727 -626
Oct19 190610 2.371 2.387 2.359 2.382 +0.015 38,699 137,272 +2,627
Nov19 190610 2.460 2.472 2.445 2.467 +0.009 19,999 85,640 +242
Dec19 190610 2.664 2.677 2.647 2.667 +0.007 17,992 89,327 -1,061
Jan20 190610 2.787 2.797 2.763 2.783 +0.006 21,784 80,489 +1,344
Feb20 190610 2.758 2.767 2.737 2.758 +0.008 6,584 24,368 +387
Mar20 190610 2.683 2.692 2.660 2.683 +0.011 18,423 38,027 -1,397
Apr20 190610 2.495 2.509 2.483 2.488 -0.003 12,193 39,198 -2,144
May20 190610 2.486 2.488 2.464 2.467 -0.005 3,091 24,600 -563
Jun20 190610 2.523 2.523 2.496 2.502 -0.007 1,455 14,258 +64
Jul20 190610 2.563 2.564 2.533 2.540 -0.009 1,238 16,848 +253
Aug20 190610 2.575 2.575 2.545 2.551 -0.010 564 11,823 -53
Sep20 190610 2.561 2.561 2.535 2.537 -0.012 477 10,818 -4
Oct20 190610 2.580 2.580 2.557 2.559 -0.012 2,165 26,576 +182
Total Volume and Open Interest 455,514 1,326,126 +4,284
Brent Crude Oil(ICE)
Aug19 190610 63.58 64.10 62.05 62.29 -1.00 343,637 449,055 +2,200
Sep19 190610 62.58 62.99 61.11 61.34 -0.84 223,263 342,499 +11,289
Oct19 190610 61.81 62.29 60.58 60.79 -0.71 105,346 192,825 +13,838
Nov19 190610 61.43 61.89 60.29 60.50 -0.62 50,193 150,582 +803
Dec19 190610 61.16 61.62 60.09 60.30 -0.55 114,968 319,748 +1,909
Jan20 190610 60.97 61.36 59.92 60.12 -0.50 17,443 86,905 +2,786
Feb20 190610 60.65 61.17 59.76 59.96 -0.45 7,371 53,578 +1,283
Mar20 190610 60.46 60.98 59.63 59.83 -0.40 13,868 58,832 -536
Apr20 190610 60.77 60.81 59.62 59.73 -0.36 2,084 33,038 -16
May20 190610 59.63 59.63 59.63 59.63 -0.32 2,442 32,605 +472
Jun20 190610 60.03 60.52 59.34 59.54 -0.27 35,229 122,978 -2,344
Jul20 190610 60.11 60.11 59.42 59.42 -0.24 1,836 56,973 +63
Aug20 190610 59.33 59.33 59.33 59.33 -0.22 1,160 37,065 -201
Sep20 190610 59.22 59.22 59.22 59.22 -0.19 7,343 27,928 +1,828
Total Volume and Open Interest 984,745 2,391,139 +35,505
Gas Oil(ICE)
Jun19 190610 560.50 566.00 553.25 559.25 +1.25 44,001 49,526 -10,177
Jul19 190610 562.25 568.25 555.00 561.50 +1.50 102,940 172,259 -14,048
Aug19 190610 564.75 570.25 557.75 564.00 +1.50 60,658 124,302 +6,489
Sep19 190610 567.50 572.75 560.50 567.00 +1.75 30,722 89,807 +893
Oct19 190610 570.75 576.00 563.25 569.75 +2.00 18,700 83,583 +574
Nov19 190610 570.00 573.75 563.25 569.25 +2.25 13,491 45,572 +784
Dec19 190610 568.50 573.00 561.50 568.00 +2.75 37,015 113,600 -187
Jan20 190610 571.50 572.50 561.75 567.75 +3.00 6,729 34,364 +973
Feb20 190610 569.75 571.50 562.75 567.25 +3.00 1,964 27,607 -152
Mar20 190610 567.50 568.50 562.25 566.75 +3.50 2,241 27,946 +109
Total Volume and Open Interest 342,628 977,453 -11,768
Ethanol(CBOT)
Jul19 190610 1.480 1.480 1.468 1.473 -0.009 252 582 -8
Aug19 190610 1.471 1.477 1.469 1.473 -0.008 36 260 +8
Sep19 190610 1.474 1.474 1.474 1.474 -0.008 23 61 +21
Oct19 190610 1.450 1.472 1.450 1.472 -0.008 1 8 +1
Nov19 190610 1.472 1.472 1.472 1.472 -0.008      
Dec19 190610 1.498 1.498 1.498 1.498 -0.008 0 20 +0
Jan20 190610 1.498 1.498 1.498 1.498 -0.008      
Feb20 190610 1.498 1.498 1.498 1.498 -0.008      
Total Volume and Open Interest 312 931 +22
WTI Crude Oil(ICE)
Jul19 190610 54.24 54.91 53.05 53.26 -0.73 60,775 63,582 -8,503
Aug19 190610 54.96 55.08 53.26 53.48 -0.68 73,023 89,229 -1,097
Sep19 190610 54.91 55.20 53.42 53.62 -0.65 53,797 76,605 +4,311
Oct19 190610 54.97 54.97 53.44 53.64 -0.61 26,908 37,575 +268
Nov19 190610 54.73 54.73 53.43 53.63 -0.56 12,807 30,041 +145
Dec19 190610 54.15 54.60 53.37 53.58 -0.52 31,705 108,323 +2,278
Jan20 190610 54.28 54.28 53.45 53.49 -0.47 7,081 14,481 +4,405
Feb20 190610 53.92 54.21 53.38 53.38 -0.42 1,196 8,308 -62
Mar20 190610 53.97 53.97 53.25 53.25 -0.38 1,610 17,222 -160
Apr20 190610 53.13 53.13 53.13 53.13 -0.33 188 6,230 -45
May20 190610 53.01 53.01 53.01 53.01 -0.29 246 4,507 +123
Jun20 190610 53.45 53.60 52.89 52.89 -0.26 4,711 58,035 +676
Jul20 190610 52.76 52.76 52.76 52.76 -0.23 89 4,857 +15
Aug20 190610 52.64 52.64 52.64 52.64 -0.20 54 4,874 -15
Sep20 190610 52.54 52.54 52.54 52.54 -0.17 301 7,913 -181
Oct20 190610 52.46 52.46 52.46 52.46 -0.14 39 4,588 +3
Total Volume and Open Interest 283,364 675,231 +2,827
US Dollar Index(ICE)
Jun19 190610 96.580 96.895 96.575 96.710 +0.220 27,665 40,962 -754
Sep19 190610 96.060 96.400 96.050 96.205 +0.230 2,429 2,355 +288
Dec19 190610 95.710 95.805 95.710 95.770 +0.230 46 651 +35
Total Volume and Open Interest 30,143 44,058 -428
Australian Dollar(CME)
Jun19 190610 70.04 70.05 69.59 69.60 -0.45 99,847 146,224 -7,875
Sep19 190610 70.19 70.21 69.75 69.76 -0.45 11,697 23,987 +7,030
Dec19 190610 70.15 70.15 69.89 69.89 -0.45 3 359 +0
Total Volume and Open Interest 113,854 171,589 -701
British Pound(CME)
Jun19 190610 127.37 127.41 126.57 126.94 -0.51 96,187 196,492 -4,305
Sep19 190610 127.90 127.91 127.10 127.47 -0.50 5,316 17,285 +1,868
Dec19 190610 127.99 128.03 127.66 127.90 -0.50 21 695 -20
Total Volume and Open Interest 103,920 216,349 -2,729
Canadian Dollar(CME)
Jun19 190610 75.44 75.48 75.32 75.38 +0.01 68,615 130,738 -1,193
Sep19 190610 75.59 75.61 75.45 75.51 +0.02 3,007 17,505 +1,374
Dec19 190610 75.57 75.63 75.56 75.59 +0.02 458 3,979 +449
Mar20 190610 75.68 75.68 75.65 75.65 +0.01 8 738 +8
Total Volume and Open Interest 73,986 154,086 +523
Japanese Yen(CME)
Jun19 190610 92.26 92.38 92.03 92.28 -0.23 128,432 155,476 -1,174
Sep19 190610 92.89 93.01 92.67 92.91 -0.23 6,555 9,101 +2,538
Dec19 190610 93.38 93.48 93.26 93.48 -0.23 28 340 +4
Total Volume and Open Interest 136,329 167,489 +1,359
Swiss Franc(CME)
Jun19 190610 101.18 101.23 100.87 101.12 -0.29 40,207 66,737 -6,663
Sep19 190610 102.04 102.07 101.71 101.95 -0.29 3,546 8,426 +3,094
Dec19 190610 102.73 102.73 102.60 102.73 -0.28 0 26 +0
Total Volume and Open Interest 43,753 75,208 -3,569
EuroFX(CME)
Jun19 190610 113.35 113.40 112.97 113.22 -0.25 290,766 462,197 -5,398
Sep19 190610 114.16 114.20 113.79 114.04 -0.25 18,766 53,962 +5,630
Dec19 190610 114.80 114.87 114.58 114.80 -0.23 234 3,230 +68
Total Volume and Open Interest 311,915 529,168 +937
Mexican Peso(CME)
Jun19 190610 517.38 521.88 516.75 520.88 +10.88 134,354 189,874 -31,322
Jul19 190610 518.63 518.63 518.63 518.63 +11.00      
Total Volume and Open Interest 163,587 222,028 -7,315
Brazilian Real(CME)
Jul19 190610 257.95 258.20 256.20 257.50 -0.45 5,368 26,898 -62
Aug19 190610 256.00 257.35 255.55 256.75 -0.50 117 13,679 -52
Sep19 190610 255.15 256.60 255.05 256.15 -0.45 2 1,282 +2
Oct19 190610 255.50 255.50 255.50 255.50 -0.50      
Total Volume and Open Interest 5,487 41,859 -112
30-Year T-Bonds(CBOT)
Jun19 190610 154~190 154~270 153~300 154~040 -1~020 12,922 30,964 -7,977
Sep19 190610 153~200 154~060 153~090 153~150 -1~020 369,710 946,257 +1,578
Dec19 190610 152~220 152~220 152~220 152~220 -1~020 0 4 +0
Total Volume and Open Interest 382,632 977,225 -6,399
10-Year T-Notes(CBOT)
Jun19 190610 126~185 126~220 126~125 126~140 -0~145 26,921 57,331 -7,334
Sep19 190610 126~250 127~010 126~220 126~240 -0~150 1,712,163 3,922,367 +36,294
Dec19 190610 126~250 126~250 126~250 126~250 -0~140 0 3 +0
Total Volume and Open Interest 1,739,084 3,979,701 +28,960
5-Year T-Notes(CBOT)
Jun19 190610 117~096 117~146 117~074 117~090 -0~084 38,099 84,195 -10,780
Sep19 190610 117~134 117~196 117~120 117~140 -0~084 1,236,981 4,504,722 -30,309
Dec19 190610 117~140 117~140 117~140 117~140 -0~084      
Total Volume and Open Interest 1,275,080 4,588,917 -41,089
2 Year T-Notes(CBOT)
Jun19 190610 107~051 107~051 107~027 107~037 -0~025 7,827 6,852 -3,419
Sep19 190610 107~115 107~137 107~105 107~116 -0~034 632,344 3,532,524 +10,419
Dec19 190610 107~116 107~116 107~116 107~116 -0~034      
Total Volume and Open Interest 640,171 3,539,376 +7,000
Eurodollars(CME)
Jun19 190610 97.565 97.580 97.552 97.567 -0.020 264,778 1,340,089 +3,749
Sep19 190610 97.865 97.900 97.850 97.875 -0.045 491,025 1,622,969 +10,928
Dec19 190610 97.990 98.025 97.970 97.985 -0.060 401,624 1,569,912 +3,306
Mar20 190610 98.165 98.195 98.125 98.150 -0.060 438,733 1,110,171 -34,407
Jun20 190610 98.200 98.255 98.180 98.210 -0.055 459,330 1,089,151 -2,248
Sep20 190610 98.250 98.305 98.225 98.260 -0.050 532,100 999,010 +40,211
Dec20 190610 98.210 98.310 98.210 98.265 -0.050 380,587 1,145,347 +8,497
Mar21 190610 98.280 98.330 98.250 98.285 -0.050 286,723 775,794 +3,679
Jun21 190610 98.235 98.300 98.225 98.250 -0.050 216,924 698,664 +12,407
Sep21 190610 98.220 98.275 98.200 98.225 -0.050 166,886 556,300 -6,308
Dec21 190610 98.180 98.235 98.160 98.190 -0.050 185,306 534,366 -3,957
Mar22 190610 98.155 98.210 98.140 98.165 -0.050 145,610 474,480 +1,704
Jun22 190610 98.125 98.170 98.100 98.125 -0.050 88,044 295,378 -5,501
Sep22 190610 98.095 98.130 98.070 98.090 -0.050 78,375 256,432 +11,662
Dec22 190610 98.045 98.095 98.040 98.055 -0.050 71,507 231,296 +11,619
Mar23 190610 98.020 98.060 98.010 98.025 -0.050 43,527 120,545 +4,212
Jun23 190610 98.000 98.020 97.985 97.990 -0.050 35,665 82,041 +330
Sep23 190610 97.940 97.985 97.940 97.955 -0.050 35,699 88,387 +2,577
Total Volume and Open Interest 4,401,423 13,390,375 +57,959
Ultra T-Bond(CBOT)
Jun19 190610 174~26 174~27 173~23 173~31 -1~19 3,020 17,027 -548
Sep19 190610 175~00 175~24 174~08 174~19 -1~20 197,549 1,141,297 -1,372
Dec19 190610 174~31 174~31 174~31 174~31 -1~20      
Total Volume and Open Interest 200,569 1,158,324 -1,920
Ultra 10-Yr T-Note(CBOT)
Jun19 190610 135~265 135~290 135~210 135~240 -0~210 509 9,161 -494
Sep19 190610 136~200 136~260 136~110 136~145 -0~210 283,971 716,849 +11,291
Dec19 190610 136~145 136~145 136~145 136~145 -0~210      
Total Volume and Open Interest 284,480 726,010 +10,797
30 Day Federal Funds(CBOT)
Jun19 190610 97.630 97.643 97.628 97.637 -0.005 20,940 181,842 +1,680
Jul19 190610 97.665 97.670 97.650 97.665 -0.015 129,999 395,733 +12,003
Aug19 190610 97.855 97.870 97.830 97.850 -0.030 64,915 372,544 +8,442
Sep19 190610 97.920 97.935 97.900 97.920 -0.030 16,554 143,067 -831
Oct19 190610 98.035 98.055 98.005 98.035 -0.040 48,584 257,758 +3,938
Nov19 190610 98.110 98.135 98.085 98.110 -0.045 29,662 168,622 -4,505
Total Volume and Open Interest 429,692 2,196,343 +16,136
Japanese Govt Bonds(SGX)
Sep19 190610 153.54 153.61 153.46 153.47 -0.04 242 723 +118
Dec19 190610 153.47 153.47 153.47 153.47 -0.04      
Mar20 190610 153.47 153.47 153.47 153.47 -0.04      
Total Volume and Open Interest 1,452 18,517 +41
Euro-Buxl(EUREX)
Sep19 190610 199.80 200.06 197.16 197.38 -2.96 78,531 250,888 -4,652
Dec19 190610 195.84 195.84 195.84 195.84 -3.00      
Mar20 190610 195.84 195.84 195.84 195.84 -3.00      
Total Volume and Open Interest 82,939 250,888  
Euro-Bund(EUREX)
Sep19 190610 171.55 171.66 171.06 171.11 -0.61 1,055,729 1,728,537 -130,823
Dec19 190610 168.83 168.83 168.40 168.43 -0.61 13 34 +0
Mar20 190610 169.11 169.11 169.11 169.11 +0.07      
Total Volume and Open Interest 1,081,094 1,728,571  
Euro-Bobl(EUREX)
Sep19 190610 134.04 134.07 133.96 134.01 -0.07 899,843 1,413,806 -157,305
Dec19 190610 134.17 134.68 134.17 134.25 unch 0 10 +0
Mar20 190610 134.25 134.25 134.25 134.25 unch      
Total Volume and Open Interest 931,535 1,413,816  
Euro-Schatz(EUREX)
Sep19 190610 112.10 112.12 112.10 112.11 -0.00 528,002 1,625,456 -122,038
Dec19 190610 112.03 112.03 112.03 112.03 +0.03      
Mar20 190610 112.03 112.03 112.03 112.03 +0.03      
Total Volume and Open Interest 547,095 1,625,456  
3-Mth Euribor(EUREX)
Jun19 190610 100.320 100.320 100.320 100.320 -0.005 0 1,893 +0
Sep19 190610 100.355 100.355 100.355 100.355 unch 17 1,875 -15
Dec19 190610 100.385 100.385 100.385 100.385 unch 23 1,694 -19
Total Volume and Open Interest 157 9,313 -120
Long Gilt(LIFFE)
Jun19 190610 131~07 131~12 131~04 131~09 -0~09 7,843 41,586 -7,125
Sep19 190610 130~10 130~14 130~04 130~11 -0~09 218,715 644,835 +2,393
Total Volume and Open Interest 226,558 686,521 -4,732
3-Mth Short Sterling(LIFFE)
Jun19 190610 99.21 99.21 99.21 99.21 -0.00 69,172 479,433 -9,226
Sep19 190610 99.21 99.21 99.18 99.21 -0.01 158,159 618,515 -2,516
Dec19 190610 99.21 99.22 99.18 99.19 -0.03 168,033 701,965 -14,094
Mar20 190610 99.26 99.27 99.23 99.25 -0.03 142,112 444,340 +0
Jun20 190610 99.29 99.29 99.26 99.28 -0.03 159,300 421,749 -21,754
Sep20 190610 99.31 99.31 99.28 99.30 -0.02 160,074 416,876 -10,013
Total Volume and Open Interest 1,475,671 4,101,291 -53,939
3-Mth Euribor(LIFFE)
Jun19 190610 100.320 100.325 100.315 100.320 -0.005 120,779 475,382 -894
Sep19 190610 100.355 100.360 100.350 100.355 unch 252,903 565,768 -8,469
Dec19 190610 100.385 100.390 100.380 100.385 unch 278,797 649,654 -19,059
Total Volume and Open Interest 2,168,104 4,670,963 -1,196
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 190610 1335.8 1336.5 1324.1 1324.7 -16.5 161 1,282 -55
Aug19 190610 1341.2 1341.7 1329.0 1329.3 -16.8 263,086 370,500 +2,085
Oct19 190610 1347.9 1347.9 1334.7 1335.0 -16.8 536 6,955 +71
Dec19 190610 1351.4 1353.0 1340.3 1340.7 -16.7 2,916 64,981 +157
Feb20 190610 1355.4 1357.3 1346.3 1346.3 -16.3 860 28,408 +156
Apr20 190610 1362.0 1362.0 1350.6 1350.7 -16.1 431 9,575 +126
Jun20 190610 1365.8 1365.8 1354.4 1354.8 -15.6 1,333 7,093 +584
Aug20 190610 1362.5 1362.5 1358.8 1358.8 -15.6 209 497 +202
Oct20 190610 1363.0 1363.0 1363.0 1363.0 -15.6 0 29 +0
Dec20 190610 1378.0 1378.0 1366.9 1366.9 -15.0 87 1,828 +1
Feb21 190610 1370.6 1370.6 1370.6 1370.6 -15.0 1 17 +0
Apr21 190610 1374.3 1374.3 1374.3 1374.3 -15.0      
Total Volume and Open Interest 270,127 492,947 +3,271
Silver(CMX)
Jul19 190610 1500.5 1501.0 1462.5 1463.9 -39.2 80,741 151,235 +394
Sep19 190610 1505.0 1507.5 1470.0 1471.3 -39.4 7,308 31,912 +1,940
Dec19 190610 1515.0 1518.5 1481.5 1482.4 -39.4 1,726 25,673 +488
Mar20 190610 1501.0 1505.5 1492.5 1493.1 -39.1 733 6,672 +446
May20 190610 1499.6 1499.6 1499.5 1499.6 -39.0 30 1,986 +21
Jul20 190610 1505.5 1506.2 1505.0 1506.2 -39.0 18 651 +17
Sep20 190610 1512.4 1512.4 1512.4 1512.4 -39.0 0 24 +0
Total Volume and Open Interest 90,874 219,051 +3,557
Platinum(NYMEX)
Jul19 190610 806.5 810.8 796.8 805.2 -0.9 19,059 67,596 -1,512
Oct19 190610 813.7 815.6 802.5 810.8 -1.0 3,625 17,181 +2,833
Jan20 190610 816.3 817.7 807.3 815.2 -0.4 31 782 +1
Apr20 190610 821.7 821.7 820.3 820.3 -0.5 1 66 -1
Total Volume and Open Interest 22,716 85,628 +1,321
Palladium(NYMEX)
Jun19 190610 1350.00 1378.60 1350.00 1378.60 +29.10 4 260 +0
Sep19 190610 1351.50 1388.00 1342.10 1386.80 +30.80 2,826 17,175 -155
Dec19 190610 1340.40 1381.90 1340.30 1381.90 +31.00 35 1,200 +2
Total Volume and Open Interest 2,865 18,637 -153
Copper(CMX)
Jul19 190610 263.05 266.65 262.55 266.15 +3.40 64,139 139,919 -5,160
Sep19 190610 263.15 266.60 262.65 266.20 +3.35 16,749 72,820 +2,586
Dec19 190610 264.35 266.80 263.05 266.45 +3.35 4,714 36,457 +225
Mar20 190610 265.10 267.30 264.15 266.90 +3.30 681 19,387 +60
May20 190610 264.90 267.50 264.90 267.50 +3.25 63 1,378 -11
Total Volume and Open Interest 87,823 285,152 -2,239
E-mini DJIA Index(CBOT)
Jun19 190610 26150 26289 26048 26086 +79 202,029 74,447 +534
Sep19 190610 26144 26292 26050 26090 +84 777 1,693 +37
Dec19 190610 26222 26224 26038 26081 +93 10 156 +5
Mar20 190610 26124 26155 26124 26124 +78 0 1 +0
Total Volume and Open Interest 202,816 76,297 +576
S & P 500(CME)
Jun19 190610 2887.00 2905.00 2881.00 2889.20 +14.30 1,682 39,373 +585
Sep19 190610 2892.50 2893.20 2892.50 2893.20 +14.60 0 243 +9
Dec19 190610 2894.40 2894.40 2894.40 2894.40 +15.00 0 5 +0
Mar20 190610 2896.40 2896.40 2896.40 2896.40 +15.30      
Total Volume and Open Interest 1,682 39,621 +594
S & P 500 E-Mini(CME)
Jun19 190610 2893.25 2905.75 2880.50 2889.25 +14.25 1,566,762 2,541,326 +1,827
Sep19 190610 2896.75 2910.00 2884.50 2893.25 +14.75 31,661 132,717 +4,675
Dec19 190610 2896.50 2910.25 2885.50 2894.50 +15.00 2,866 19,698 -302
Mar20 190610 2895.00 2906.00 2895.00 2896.50 +15.50 5 3,653 +0
Total Volume and Open Interest 1,601,294 2,697,418 +6,200
NASDAQ 100 E-Mini(CME)
Jun19 190610 7469.00 7578.50 7431.25 7515.50 +96.00 433,916 214,173 -2,811
Sep19 190610 7473.50 7603.50 7458.00 7541.25 +96.75 2,841 5,279 +539
Dec19 190610 7500.00 7615.00 7476.50 7559.00 +95.25 21 85 +6
Total Volume and Open Interest 436,778 219,555 -2,266
S&P Midcap 400(CME) e-Mini
Jun19 190610 1900.50 1914.60 1894.60 1902.30 +10.50 13,962 64,350 -573
Sep19 190610 1911.40 1917.50 1903.10 1906.40 +11.20 12 228 +2
Dec19 190610 1910.20 1911.30 1910.20 1910.20 +9.70      
Total Volume and Open Interest 13,974 64,578 -571
Volatility Index(CBOE)
Jun19 190610 16.40 16.75 16.25 16.38 -0.35 81,974 137,053 -9,664
Jul19 190610 17.10 17.25 16.87 17.02 -0.21 61,117 138,530 +9,526
Aug19 190610 17.30 17.31 17.05 17.13 -0.20 14,794 31,143 +391
Sep19 190610 17.50 17.50 17.25 17.33 -0.20 6,342 24,392 +19
Total Volume and Open Interest 169,603 382,986 +802
S & P 600(CME)
Jun19 190610 926.70 926.70 926.70 926.70 +6.30      
Sep19 190610 927.30 927.30 927.30 927.30 +6.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190610 1519.60 1537.40 1515.30 1522.60 +10.00 157,001 424,973 +3,877
Sep19 190610 1522.70 1540.60 1519.00 1526.00 +9.90 630 3,184 +433
Dec19 190610 1529.70 1530.10 1529.70 1529.70 +9.70 0 3 +0
Total Volume and Open Interest 157,631 428,160 +4,310
Nikkei 225(CME)
Jun19 190610 21150 21250 21075 21120 +85 11,599 24,395 -412
Sep19 190610 21050 21225 21050 21095 +85 2,982 4,080 +965
Total Volume and Open Interest 14,581 28,475 +553
Nikkei 225(SGX)
Jun19 190610 20905 21200 20865 21155 +230 73,985 164,764 -1,330
Sep19 190610 20855 21135 20805 21090 +235 2,584 3,733 +952
Dec19 190610 20955 20955 20955 20955 +395 0 4,414 +0
Total Volume and Open Interest 93,928 193,334 -160
Nikkei 225 Mini(JPX)
Jun19 190610 20935 21160 20865 21150 +410 996,079 575,694 -244,663
Sep19 190610 20870 21095 20800 21090 +400 81,600 33,055 -3,112
Dec19 190610 20685 20920 20630 20900 +400 1,024 3,577 -333
Total Volume and Open Interest 1,096,672 629,258 -251,832
Nikkei 225(JPX)
Jun19 190610 20930 21170 20870 21150 +410 81,706 296,012 -25,503
Sep19 190610 20870 21100 20800 21090 +400 5,120 13,914 +2,195
Dec19 190610 20750 20920 20750 20900 +400 10 40,002 +2
Total Volume and Open Interest 86,869 431,499 -22,643
Nikkei 225(CME) Yen
Jun19 190610 21160 21250 21075 21120 +85 35,719 72,771 -57
Sep19 190610 21010 21185 21005 21055 +85 3,271 3,987 +538
Dec19 190610 20845 20845 20845 20845 +110      
Total Volume and Open Interest 38,990 76,758 +481
Nikkei 225(CME) e-Mini Yen
Jun19 190610 21120 21170 21120 21120 +80 0 5 +0
Sep19 190610 21060 21060 21060 21060 +90      
Dec19 190610 20850 20850 20850 20850 +110      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190610 5367.0 5385.5 5356.5 5370.0 +22.0 92,058 413,853 +586
Jul19 190610 5359.0 5368.5 5351.5 5362.5 +22.0 726 1,437 +599
Aug19 190610 5360.5 5360.5 5360.5 5360.5 +22.0 0 6 +0
Sep19 190610 5365.0 5365.0 5354.5 5357.0 +22.5 19 82 +15
Total Volume and Open Interest 92,803 478,888 +1,200
Hang Seng Index(HKFE)
Jun19 190610 26844 27516 26773 27469 +621 216,246 112,014 +1,175
Jul19 190610 26785 27456 26713 27409 +623 694 999 +170
Total Volume and Open Interest 218,124 132,320 +2,010
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 190610 3388 3391 3376 3385 +13 1,053,137 4,155,576 -139,176
Sep19 190610 3375 3380 3364 3373 +13 21,712 264,495 +47,695
Dec19 190610 3355 3356 3350 3356 +12 58 219,350 +2,003
Total Volume and Open Interest 1,074,907 4,655,382 -89,478
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 190610 7354.00 7382.00 7346.00 7376.00 +52.00 90,768 721,391 -86
Sep19 190610 7275.00 7307.50 7275.00 7303.00 +52.00 243 5,163 +104
Dec19 190610 7255.00 7265.00 7255.00 7265.00 +53.00 0 1,017 +0
Total Volume and Open Interest 91,011 727,571 +18
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 190610 20450.00 20500.00 20330.00 20472.00 +124.00 29,363 111,581 -320
Sep19 190610 20300.00 20345.00 20200.00 20325.00 +124.00 218 3,257 +45
Dec19 190610 20145.00 20193.00 20145.00 20193.00 +122.00 3 114 +3
Total Volume and Open Interest 29,584 114,953 -272
KOSPI 200(KFE)
Jun19 190610 271.60 271.70 271.40 271.70 +4.10 220,126 326,197 +3,078
Sep19 190610 272.00 272.10 271.75 272.10 +4.40 3,170 31,437 +2,370
Dec19 190610 271.75 272.00 271.55 272.00 +4.60 12 39,263 +284
Total Volume and Open Interest 223,315 427,075 +5,735
GSCI(CME)
Jun19 190610 405.90 409.75 405.00 405.90 -0.85 152 13,215 -133
Jul19 190610 406.20 409.90 405.20 406.20 -0.55 140 280 +140
Aug19 190610 403.75 406.85 403.75 403.75 -0.55      
Total Volume and Open Interest 292 13,495 +7
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