Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 11, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190611 855.50 863.50 850.25 859.25 +0.75 126,250 319,035 -14,327
Aug19 190611 862.00 870.00 857.00 866.25 +1.00 10,024 53,183 +788
Sep19 190611 869.50 877.25 864.25 873.25 +1.00 10,414 26,799 -1,057
Nov19 190611 882.50 890.75 877.75 887.00 +1.25 81,118 228,503 +17,988
Jan20 190611 896.00 903.75 891.25 900.25 +1.25 7,382 42,304 +1,036
Mar20 190611 905.25 913.75 902.00 910.50 +1.50 5,693 44,648 +147
May20 190611 916.25 923.00 911.75 920.00 +1.50 2,878 15,129 +88
Jul20 190611 926.00 933.50 922.50 930.25 +1.50 2,358 19,050 -187
Aug20 190611 930.75 937.00 928.50 933.50 +1.75 80 441 +34
Sep20 190611 922.25 931.50 922.25 930.25 +2.25 47 228 +9
Nov20 190611 923.75 931.75 922.25 930.75 +3.25 503 9,424 +13
Jan21 190611 938.50 939.25 930.25 938.50 +3.25 1 212 -1
Mar21 190611 943.50 943.50 936.75 943.50 +3.25 0 55 +0
May21 190611 950.75 950.75 945.25 950.75 +3.75 0 38 +0
Total Volume and Open Interest 246,749 759,304 +4,531
Soybean Meal(CBOT)
Jul19 190611 312.30 315.30 311.50 314.40 +1.00 53,367 154,754 -8,505
Aug19 190611 313.90 316.50 312.80 315.60 +0.90 12,049 50,763 +371
Sep19 190611 315.80 318.30 314.50 317.30 +0.80 9,464 40,131 +318
Oct19 190611 317.40 320.00 316.50 319.10 +0.90 3,646 26,584 -314
Dec19 190611 321.80 323.60 319.80 322.70 +0.80 27,172 111,331 +3,068
Jan20 190611 322.60 325.10 321.30 324.30 +0.80 5,229 29,582 +1,555
Mar20 190611 323.00 325.60 322.10 325.00 +0.90 2,253 30,142 +412
May20 190611 323.50 326.80 323.20 325.70 +0.80 779 15,061 +155
Jul20 190611 325.60 328.30 324.90 327.50 +0.80 777 9,109 +75
Aug20 190611 327.60 328.60 325.40 327.60 +0.80 157 4,096 +3
Total Volume and Open Interest 115,101 483,252 -2,824
Soybean Oil(CBOT)
Jul19 190611 27.38 27.52 27.19 27.22 -0.16 59,590 168,367 -7,034
Aug19 190611 27.54 27.64 27.32 27.35 -0.16 12,716 48,315 +1,760
Sep19 190611 27.62 27.77 27.43 27.47 -0.16 9,815 33,803 +175
Oct19 190611 27.73 27.86 27.56 27.59 -0.16 2,834 21,099 -253
Dec19 190611 28.02 28.16 27.80 27.86 -0.16 36,549 152,058 +303
Jan20 190611 28.24 28.38 28.06 28.11 -0.15 4,053 22,681 +798
Mar20 190611 28.57 28.67 28.33 28.40 -0.15 2,501 27,255 +546
May20 190611 28.85 28.99 28.68 28.74 -0.15 481 12,052 +79
Jul20 190611 29.22 29.33 29.03 29.07 -0.15 582 8,464 +122
Aug20 190611 29.27 29.44 29.21 29.21 -0.13 54 1,199 -2
Total Volume and Open Interest 129,276 501,493 -3,480
Canola(WCE)
Jul19 190611 453.5 457.9 452.4 455.5 +1.1 8,422 73,689 -2,965
Nov19 190611 463.0 467.0 462.7 465.6 +1.4 6,104 80,039 +1,572
Jan20 190611 468.8 472.2 468.5 471.1 +1.5 649 7,373 -10
Mar20 190611 476.5 477.7 474.3 476.6 +1.9 217 3,076 -8
May20 190611 481.1 482.9 479.0 481.6 +2.3 14 963 +4
Total Volume and Open Interest 15,439 167,284 -1,396
Corn(CBOT)
Jul19 190611 415.00 430.25 408.25 427.75 +12.00 227,751 561,014 -34,503
Sep19 190611 423.50 438.25 416.75 436.25 +12.25 116,734 362,605 +8,135
Dec19 190611 434.00 449.00 427.50 447.00 +12.50 110,296 512,743 +11,744
Mar20 190611 442.75 457.50 436.50 455.50 +12.00 14,540 153,001 +2,017
May20 190611 447.25 460.00 441.00 458.50 +10.75 4,582 31,388 +585
Jul20 190611 450.00 462.25 444.50 460.75 +9.25 7,849 73,191 +1,769
Sep20 190611 419.00 428.75 416.50 428.75 +7.00 234 15,486 +66
Dec20 190611 413.50 421.50 409.75 421.00 +6.00 4,003 61,999 +1,097
Mar21 190611 418.50 428.75 417.75 428.75 +6.25 19 2,052 +8
May21 190611 430.25 433.75 423.00 433.75 +5.75 0 348 +0
Total Volume and Open Interest 486,111 1,777,941 -9,016
Wheat(CBOT)
Jul19 190611 504.00 518.75 500.25 518.00 +10.50 95,648 170,355 -18,809
Sep19 190611 508.00 522.00 504.00 521.25 +9.50 48,609 113,248 +3,649
Dec19 190611 520.00 532.75 516.75 532.00 +7.50 24,368 86,286 +645
Mar20 190611 532.25 543.00 528.75 542.00 +5.50 5,724 27,501 +162
May20 190611 537.25 548.00 534.75 546.75 +4.25 2,496 6,990 +302
Jul20 190611 541.50 550.50 538.25 549.25 +3.25 3,363 15,785 +804
Total Volume and Open Interest 180,620 425,345 -13,092
Wheat(KCBT)
Jul19 190611 449.00 459.50 441.50 457.50 +4.50 30,571 121,426 -5,846
Sep19 190611 462.75 471.75 454.50 470.25 +4.25 21,349 84,927 +2,938
Dec19 190611 483.50 494.75 478.00 493.25 +4.00 8,181 61,842 +957
Mar20 190611 505.75 516.50 500.50 515.00 +3.50 1,764 19,719 +224
May20 190611 518.50 530.50 516.00 529.25 +3.00 745 5,633 +66
Jul20 190611 527.00 538.25 523.75 537.00 +2.50 538 8,398 +96
Sep20 190611 540.00 551.25 538.25 550.25 +2.00 89 1,718 -23
Total Volume and Open Interest 63,354 304,727 -1,577
Wheat(MGE)
Jul19 190611 564.75 570.75 560.00 569.50 +1.00 6,173 21,740 -1,667
Sep19 190611 576.25 579.50 568.50 578.00 +0.50 4,363 18,437 +604
Dec19 190611 584.75 588.50 578.75 587.75 +0.25 1,903 11,081 +33
Mar20 190611 593.75 599.50 591.75 599.00 +0.50 521 4,356 -35
May20 190611 600.00 606.75 598.00 606.00 +1.00 177 2,299 -33
Jul20 190611 599.75 610.25 599.75 609.50 +2.50 10 433 +6
Total Volume and Open Interest 13,154 59,217 -1,091
Oats(CBOT)
Jul19 190611 297.50 305.50 293.50 303.75 +8.75 293 4,590 -86
Sep19 190611 290.00 296.00 290.00 295.50 +7.25 72 609 -19
Dec19 190611 282.75 293.00 281.75 291.75 +8.00 177 1,739 +33
Mar20 190611 294.75 294.75 294.75 294.75 +8.50 1 137 +0
Total Volume and Open Interest 543 7,075 -72
Rough Rice(CBOT)
Jul19 190611 11.75 11.75 11.46 11.57 -0.20 252 5,685 -82
Sep19 190611 11.95 11.96 11.72 11.84 -0.14 278 1,743 +179
Nov19 190611 11.82 11.82 11.82 11.82 -0.14 24 241 +17
Jan20 190611 11.96 11.96 11.96 11.96 -0.14 0 7 +0
Total Volume and Open Interest 554 7,676 +114
Live Cattle(CME)
Jun19 190611 109.800 110.850 109.730 110.680 +0.980 6,792 20,027 -9,464
Aug19 190611 106.300 107.080 105.650 106.830 +0.530 22,704 155,184 -801
Oct19 190611 106.980 108.050 106.385 107.850 +0.700 15,204 93,789 -833
Dec19 190611 111.580 112.980 111.300 112.750 +1.020 10,534 50,165 +628
Feb20 190611 115.980 117.230 115.500 117.035 +0.935 4,664 24,664 +649
Apr20 190611 118.100 119.150 117.600 118.930 +0.580 1,574 10,748 +159
Total Volume and Open Interest 62,335 363,947 -9,390
Feeder Cattle(CME)
Aug19 190611 139.830 140.900 137.685 138.130 -1.700 5,274 26,085 +75
Sep19 190611 139.800 140.985 138.035 138.600 -1.135 2,445 6,862 +4
Oct19 190611 139.850 141.000 138.150 138.985 -0.765 2,067 7,270 +1
Nov19 190611 139.935 141.235 138.500 139.350 -0.585 1,100 3,387 +25
Jan20 190611 138.435 139.700 137.050 137.950 -0.500 726 3,361 -7
Mar20 190611 137.735 139.150 136.535 137.500 -0.485 121 1,471 -15
Apr20 190611 139.485 139.830 137.580 138.150 -0.230 26 106 +0
Total Volume and Open Interest 11,760 48,613 +83
Lean Hogs(CME)
Jun19 190611 78.900 79.285 78.850 79.080 -0.205 4,883 12,957 -1,085
Jul19 190611 85.800 86.430 83.200 84.385 -1.815 23,395 69,063 -2,620
Aug19 190611 84.450 85.230 81.850 82.980 -1.870 19,339 63,486 +2,155
Oct19 190611 79.330 79.850 76.750 76.900 -2.850 10,216 55,620 +337
Dec19 190611 78.850 79.385 76.385 76.430 -2.955 7,366 58,617 +627
Feb20 190611 82.035 82.035 79.080 79.680 -2.355 2,010 30,031 +87
Apr20 190611 83.430 83.900 81.750 82.480 -1.370 722 16,174 +106
May20 190611 86.450 86.650 85.230 85.785 -0.715 0 537 +0
Total Volume and Open Interest 68,397 315,583 -369
Class III Milk(CME)
Jun19 190611 16.29 16.35 16.28 16.35 +0.05 235 3,933 -46
Jul19 190611 16.74 16.85 16.72 16.84 +0.13 336 3,485 -43
Aug19 190611 17.05 17.15 17.02 17.15 +0.13 107 2,474 +45
Sep19 190611 17.31 17.39 17.31 17.39 +0.08 55 2,631 +15
Oct19 190611 17.35 17.41 17.34 17.38 +0.08 28 1,993 +7
Nov19 190611 17.20 17.24 17.20 17.24 +0.07 50 1,980 +48
Dec19 190611 16.80 16.80 16.75 16.80 +0.09 43 1,702 +35
Jan20 190611 16.42 16.45 16.41 16.43 +0.06 2 544 -1
Feb20 190611 16.35 16.35 16.30 16.30 +0.02 1 449 -1
Mar20 190611 16.37 16.37 16.27 16.27 +0.02 1 457 -1
Apr20 190611 16.39 16.39 16.39 16.39 unch 3 250 +1
May20 190611 16.51 16.51 16.51 16.51 +0.05 1 311 -1
Jun20 190611 16.61 16.61 16.61 16.61 +0.04 1 335 -1
Total Volume and Open Interest 863 20,814 +57
Cocoa(ICE)
Jul19 190611 2536 2570 2525 2539 -5 34,758 49,930 -11,341
Sep19 190611 2503 2537 2490 2504 +1 36,543 84,355 +10,419
Dec19 190611 2518 2551 2511 2521 +2 10,389 66,032 +2,237
Mar20 190611 2510 2544 2509 2517 +6 4,138 34,177 +157
May20 190611 2517 2548 2517 2523 +6 596 12,155 +35
Jul20 190611 2524 2554 2524 2529 +5 567 5,434 +91
Sep20 190611 2538 2561 2538 2538 +5 970 4,516 +111
Total Volume and Open Interest 89,579 269,183 +2,119
Coffee "C"(ICE)
Jul19 190611 98.10 100.45 96.85 97.00 -1.60 35,842 98,216 -9,333
Sep19 190611 100.65 102.95 99.35 99.50 -1.65 33,146 79,779 -766
Dec19 190611 104.40 106.55 103.10 103.25 -1.65 16,542 57,183 +1,791
Mar20 190611 108.00 110.15 106.70 106.90 -1.60 4,774 31,143 +916
May20 190611 110.55 112.20 108.90 109.05 -1.65 1,683 20,171 +696
Jul20 190611 111.95 113.95 110.75 110.85 -1.65 512 6,551 +99
Total Volume and Open Interest 93,316 310,755 -6,309
Orange Juice(ICE)
Jul19 190611 101.65 103.90 100.35 103.45 +1.80 410 12,552 -113
Sep19 190611 104.45 106.20 103.05 105.80 +1.45 147 4,628 +122
Nov19 190611 106.65 108.20 106.60 108.10 +1.60 19 1,693 +11
Jan20 190611 110.20 111.05 110.20 111.05 +1.65 0 600 +0
Mar20 190611 113.65 113.65 113.65 113.65 +1.45 0 340 +0
May20 190611 115.75 115.75 115.75 115.75 +1.35 0 332 +0
Total Volume and Open Interest 577 20,432 +21
Sugar #11(ICE)
Jul19 190611 12.44 12.54 12.27 12.54 +0.14 89,746 331,301 -32,018
Oct19 190611 12.71 12.83 12.58 12.83 +0.13 69,275 333,306 +22,509
Mar20 190611 13.57 13.67 13.46 13.67 +0.13 14,938 190,730 -272
May20 190611 13.64 13.73 13.53 13.72 +0.11 4,293 42,974 +935
Jul20 190611 13.69 13.79 13.60 13.77 +0.10 2,839 35,697 -1,210
Oct20 190611 13.84 13.92 13.75 13.92 +0.11 950 31,226 -246
Mar21 190611 14.31 14.39 14.29 14.39 +0.08 53 16,600 -10
May21 190611 14.31 14.36 14.26 14.35 +0.04 2 2,448 +0
Total Volume and Open Interest 182,096 988,738 -10,312
London Cocoa(LCE)
Jul19 190611 1826 1850 1826 1836 +4 8,561 70,492 -2,021
Sep19 190611 1841 1862 1839 1849 +6 10,266 47,190 +498
Dec19 190611 1847 1869 1844 1860 +11 7,091 63,142 +1,375
Mar20 190611 1831 1853 1829 1846 +12 4,155 47,908 +874
May20 190611 1825 1852 1825 1844 +14 1,572 18,739 -267
Jul20 190611 1831 1857 1831 1848 +15 984 13,404 +72
Sep20 190611 1840 1863 1837 1854 +15 247 12,258 +165
Total Volume and Open Interest 33,120 282,924 +849
London Sugar(LCE)
Aug19 190611 334.40 336.60 332.30 335.80 +2.10 5,519 54,430 +104
Oct19 190611 340.80 344.00 339.30 343.50 +2.50 3,077 27,363 +750
Dec19 190611 349.70 353.60 348.90 353.00 +2.90 807 14,831 -34
Mar20 190611 357.40 360.90 356.50 360.70 +3.00 43 9,260 +1
May20 190611 363.80 366.80 363.80 366.80 +2.50 7 2,234 +3
Total Volume and Open Interest 9,455 110,421 +824
Cotton(ICE)
Jul19 190611 66.14 66.36 65.29 65.65 -0.34 31,251 74,118 -2,246
Oct19 190611 65.57 65.69 65.02 65.46 -0.41 25 63 +5
Dec19 190611 65.57 66.03 64.70 65.04 -0.53 22,406 103,776 +2,823
Mar20 190611 66.38 66.87 65.51 65.91 -0.50 2,807 17,830 +450
May20 190611 67.60 67.60 66.41 66.77 -0.50 350 2,142 -87
Jul20 190611 67.29 67.58 66.96 67.32 -0.50 263 3,545 +64
Total Volume and Open Interest 57,615 210,156 +1,189
Lumber(CME)
Jul19 190611 330.2 343.3 330.2 343.3 +19.0 156 2,804 -34
Sep19 190611 340.0 349.6 339.3 349.6 +19.0 78 1,515 +48
Nov19 190611 338.2 354.1 338.2 354.1 +19.0 4 81 +0
Jan20 190611 364.6 364.6 363.1 363.1 +17.3 0 8 +0
Total Volume and Open Interest 238 4,408 +14
Crude Oil(NYM)
Jul19 190611 53.43 54.04 52.91 53.27 +0.01 828,133 308,942 -35,028
Aug19 190611 53.60 54.25 53.18 53.52 +0.04 162,417 207,954 +15,849
Sep19 190611 53.72 54.39 53.34 53.68 +0.06 98,623 200,176 -1,877
Oct19 190611 53.79 54.35 53.43 53.74 +0.10 36,592 140,726 -2,847
Nov19 190611 53.68 54.37 53.60 53.76 +0.13 25,372 129,551 +410
Dec19 190611 53.73 54.31 53.44 53.75 +0.17 64,753 257,515 +1,019
Jan20 190611 53.74 54.19 53.47 53.70 +0.21 11,535 74,428 +2,112
Feb20 190611 54.02 54.02 53.40 53.62 +0.24 7,900 45,024 +723
Mar20 190611 53.78 53.93 53.33 53.52 +0.27 11,808 49,740 -1,275
Apr20 190611 53.64 53.74 53.22 53.41 +0.28 3,303 32,930 -1,001
May20 190611 53.49 53.64 53.16 53.30 +0.29 2,058 33,000 +38
Jun20 190611 53.11 53.59 52.93 53.20 +0.31 24,083 118,295 +1,439
Jul20 190611 53.17 53.17 53.08 53.08 +0.32 761 32,092 +154
Aug20 190611 53.38 53.38 52.42 52.97 +0.33 888 20,309 +317
Sep20 190611 52.87 52.87 52.87 52.87 +0.33 1,116 35,322 -32
Oct20 190611 52.70 53.39 52.70 52.80 +0.34 570 24,930 +153
Total Volume and Open Interest 1,323,484 2,090,683 -18,521
e-miNY Crude Oil(NYM)
Jul19 190611 53.400 54.050 52.900 53.275 +0.025 34,349 2,363 -222
Aug19 190611 53.550 54.250 53.200 53.525 +0.050 920 679 +57
Sep19 190611 53.825 54.350 53.550 53.675 +0.050 106 780 +10
Oct19 190611 53.675 54.525 53.625 53.750 +0.100 4 140 -1
Nov19 190611 54.475 54.475 53.650 53.750 +0.125 6 305 -2
Dec19 190611 53.800 54.225 53.500 53.750 +0.175 23 173 -3
Jan20 190611 53.700 53.925 53.700 53.700 +0.200 6 67 +0
Feb20 190611 53.625 53.625 53.625 53.625 +0.250 1 14 -1
Mar20 190611 53.775 53.825 53.275 53.525 +0.275 2 49 +0
Apr20 190611 53.400 53.400 53.400 53.400 +0.275 0 3 +0
Total Volume and Open Interest 35,417 4,645 -162
NY Harbor ULSD(NYM)
Jul19 190611 181.00 183.17 180.48 182.21 +1.58 59,973 102,783 -5,673
Aug19 190611 181.68 183.83 181.22 182.89 +1.60 34,589 66,843 -2,010
Sep19 190611 182.61 184.59 182.08 183.66 +1.54 24,662 46,897 +3,456
Oct19 190611 183.57 185.50 183.09 184.60 +1.52 13,237 38,442 +125
Nov19 190611 184.70 186.24 184.00 185.39 +1.47 7,151 25,889 +966
Dec19 190611 185.00 186.74 184.54 185.91 +1.43 13,421 48,460 +694
Jan20 190611 185.38 187.15 184.93 186.29 +1.42 3,816 22,569 -406
Feb20 190611 186.16 186.93 185.06 186.08 +1.42 1,656 12,230 +80
Mar20 190611 185.02 186.29 184.15 185.46 +1.44 2,183 10,731 +390
Apr20 190611 184.50 184.98 183.21 184.30 +1.45 735 4,818 +82
May20 190611 183.13 184.25 182.98 183.57 +1.46 446 2,795 -80
Jun20 190611 182.93 183.98 182.26 183.19 +1.51 2,195 17,804 -70
Jul20 190611 183.45 183.45 183.45 183.45 +1.49 710 1,700 +249
Aug20 190611 183.82 183.82 183.82 183.82 +1.48 130 817 +20
Total Volume and Open Interest 166,979 420,720 -1,562
RBOB Gasoline(NYM)
Jul19 190611 173.46 176.46 173.12 175.63 +2.60 74,675 109,966 -6,314
Aug19 190611 170.70 173.31 170.41 172.46 +2.20 51,444 71,727 +998
Sep19 190611 167.68 170.00 167.56 169.18 +1.82 35,257 55,146 +86
Oct19 190611 154.33 155.98 154.04 155.26 +1.56 16,552 41,729 -357
Nov19 190611 152.40 152.57 151.04 152.07 +1.41 6,569 23,246 +554
Dec19 190611 148.53 150.23 148.45 149.55 +1.29 5,291 28,842 +459
Jan20 190611 147.75 149.34 147.75 148.69 +1.25 2,440 15,691 +697
Feb20 190611 149.01 149.41 148.47 149.03 +1.25 874 5,385 +16
Mar20 190611 150.53 150.97 149.56 150.39 +1.27 828 6,220 +94
Apr20 190611 167.72 168.62 167.72 168.35 +1.40 149 3,345 -7
Total Volume and Open Interest 194,800 371,910 -3,434
e-miNY RBOB Gasoline(NYM)
Jul19 190611 174.10 175.63 174.10 175.63 +2.60 0 1 +0
Aug19 190611 172.46 172.46 172.46 172.46 +2.20 0 1 +0
Sep19 190611 169.18 169.18 169.18 169.18 +1.82      
Oct19 190611 155.26 155.26 155.26 155.26 +1.56      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul19 190611 2.361 2.406 2.336 2.399 +0.042 154,549 351,927 -27,639
Aug19 190611 2.355 2.401 2.329 2.393 +0.043 94,394 140,261 +12,354
Sep19 190611 2.341 2.384 2.316 2.377 +0.042 68,521 172,598 +8,871
Oct19 190611 2.385 2.425 2.363 2.420 +0.038 35,141 139,791 +2,519
Nov19 190611 2.470 2.502 2.447 2.497 +0.030 24,962 84,402 -1,238
Dec19 190611 2.671 2.693 2.645 2.689 +0.022 18,849 88,457 -870
Jan20 190611 2.785 2.808 2.762 2.803 +0.020 21,923 81,977 +1,488
Feb20 190611 2.759 2.782 2.736 2.777 +0.019 8,581 25,867 +1,499
Mar20 190611 2.694 2.707 2.658 2.702 +0.019 19,572 42,018 +3,991
Apr20 190611 2.493 2.507 2.472 2.503 +0.015 9,281 38,383 -815
May20 190611 2.472 2.478 2.452 2.473 +0.006 1,715 24,466 -134
Jun20 190611 2.510 2.513 2.487 2.507 +0.005 894 14,298 +40
Jul20 190611 2.544 2.550 2.525 2.545 +0.005 756 16,877 +29
Aug20 190611 2.558 2.562 2.535 2.556 +0.005 430 11,757 -66
Sep20 190611 2.531 2.546 2.520 2.541 +0.004 691 10,786 -32
Oct20 190611 2.554 2.572 2.542 2.565 +0.006 1,417 26,904 +328
Total Volume and Open Interest 462,461 1,326,110 -16
Brent Crude Oil(ICE)
Aug19 190611 62.30 62.87 62.01 62.29 unch 307,962 431,367 -17,688
Sep19 190611 61.34 61.95 61.18 61.45 +0.11 167,349 345,783 +3,284
Oct19 190611 60.79 61.44 60.70 60.95 +0.16 80,860 194,270 +1,445
Nov19 190611 60.51 61.16 60.43 60.69 +0.19 56,387 148,600 -1,982
Dec19 190611 60.33 60.98 60.25 60.51 +0.21 121,777 324,604 +4,856
Jan20 190611 60.15 60.80 60.14 60.36 +0.24 20,609 87,814 +909
Feb20 190611 60.00 60.63 60.00 60.22 +0.26 10,880 54,289 +711
Mar20 190611 59.87 60.50 59.87 60.10 +0.27 14,797 60,704 +1,872
Apr20 190611 59.78 60.36 59.78 60.02 +0.29 2,890 33,118 +80
May20 190611 60.15 60.15 59.94 59.94 +0.31 3,214 33,169 +564
Jun20 190611 59.59 60.21 59.59 59.85 +0.31 32,347 125,858 +2,880
Jul20 190611 59.92 59.92 59.74 59.74 +0.32 2,954 58,576 +1,603
Aug20 190611 59.66 59.66 59.66 59.66 +0.33 3,500 39,367 +2,302
Sep20 190611 59.56 59.56 59.56 59.56 +0.34 3,408 28,923 +995
Total Volume and Open Interest 896,536 2,400,006 +8,867
Gas Oil(ICE)
Jun19 190611 556.50 562.00 553.00 559.25 unch 25,873 44,167 -5,359
Jul19 190611 558.75 563.75 555.75 560.50 -1.00 90,498 166,492 -5,767
Aug19 190611 561.25 565.75 558.25 562.75 -1.25 50,010 122,573 -1,729
Sep19 190611 564.00 568.25 561.00 565.50 -1.50 26,909 93,752 +3,945
Oct19 190611 566.75 571.00 564.00 568.50 -1.25 20,366 79,088 -4,495
Nov19 190611 566.50 570.25 564.00 568.25 -1.00 13,118 48,231 +2,659
Dec19 190611 565.00 568.75 563.00 566.75 -1.25 34,003 116,875 +3,275
Jan20 190611 566.00 568.25 563.25 566.75 -1.00 5,735 35,462 +1,098
Feb20 190611 566.25 567.50 563.25 566.50 -0.75 1,331 27,204 -403
Mar20 190611 566.00 567.75 563.25 566.25 -0.50 2,194 27,946 +0
Total Volume and Open Interest 292,049 973,956 -3,497
Ethanol(CBOT)
Jul19 190611 1.476 1.516 1.458 1.515 +0.042 307 582 +0
Aug19 190611 1.477 1.515 1.456 1.515 +0.042 62 271 +11
Sep19 190611 1.516 1.516 1.516 1.516 +0.042 0 61 +0
Oct19 190611 1.514 1.514 1.514 1.514 +0.042 0 8 +0
Nov19 190611 1.514 1.514 1.514 1.514 +0.042      
Dec19 190611 1.540 1.540 1.540 1.540 +0.042 0 20 +0
Jan20 190611 1.540 1.540 1.540 1.540 +0.042      
Feb20 190611 1.540 1.540 1.540 1.540 +0.042      
Total Volume and Open Interest 369 942 +11
WTI Crude Oil(ICE)
Jul19 190611 53.36 54.03 52.95 53.27 +0.01 52,449 59,551 -4,031
Aug19 190611 53.72 54.25 53.21 53.52 +0.04 49,413 88,148 -1,081
Sep19 190611 53.82 54.39 53.37 53.68 +0.06 50,418 76,580 -25
Oct19 190611 53.84 54.35 53.43 53.74 +0.10 22,982 38,811 +1,236
Nov19 190611 53.91 54.37 53.48 53.76 +0.13 11,519 29,748 -293
Dec19 190611 53.83 54.32 53.47 53.75 +0.17 25,317 108,685 +362
Jan20 190611 53.83 54.19 53.52 53.70 +0.21 2,462 15,151 +670
Feb20 190611 53.72 53.89 53.58 53.62 +0.24 738 8,304 -4
Mar20 190611 53.64 53.64 53.52 53.52 +0.27 1,634 17,204 -18
Apr20 190611 53.41 53.41 53.41 53.41 +0.28 163 6,162 -68
May20 190611 53.30 53.30 53.30 53.30 +0.29 245 4,532 +25
Jun20 190611 53.34 53.34 53.20 53.20 +0.31 7,879 59,148 +1,113
Jul20 190611 53.08 53.08 53.08 53.08 +0.32 48 4,879 +22
Aug20 190611 52.97 52.97 52.97 52.97 +0.33 10 4,884 +10
Sep20 190611 52.87 52.87 52.87 52.87 +0.33 8 7,913 +0
Oct20 190611 52.80 52.80 52.80 52.80 +0.34 15 4,587 -1
Total Volume and Open Interest 235,815 674,391 -840
US Dollar Index(ICE)
Jun19 190611 96.700 96.860 96.605 96.645 -0.065 29,823 41,137 +175
Sep19 190611 96.195 96.345 96.095 96.135 -0.070 5,870 3,423 +1,068
Dec19 190611 95.820 95.820 95.700 95.700 -0.070 32 657 +6
Total Volume and Open Interest 35,729 45,310 +1,252
Australian Dollar(CME)
Jun19 190611 69.63 69.68 69.48 69.61 +0.01 116,184 138,702 -7,522
Sep19 190611 69.79 69.84 69.64 69.77 +0.01 18,093 30,884 +6,897
Dec19 190611 69.91 69.91 69.86 69.91 +0.02 4 357 -2
Total Volume and Open Interest 136,336 170,862 -727
British Pound(CME)
Jun19 190611 126.90 127.36 126.74 127.25 +0.31 99,327 185,087 -11,405
Sep19 190611 127.43 127.88 127.27 127.78 +0.31 22,002 28,993 +11,708
Dec19 190611 128.21 128.22 128.21 128.21 +0.31 10 699 +4
Total Volume and Open Interest 125,393 217,575 +1,226
Canadian Dollar(CME)
Jun19 190611 75.37 75.48 75.16 75.28 -0.10 101,115 129,314 -1,424
Sep19 190611 75.50 75.62 75.29 75.41 -0.10 10,232 22,845 +5,340
Dec19 190611 75.65 75.69 75.45 75.49 -0.10 269 4,132 +153
Mar20 190611 75.74 75.74 75.54 75.57 -0.08 68 785 +47
Total Volume and Open Interest 115,014 159,127 +5,041
Japanese Yen(CME)
Jun19 190611 92.26 92.34 91.95 92.22 -0.06 158,319 149,460 -6,016
Sep19 190611 92.90 92.97 92.59 92.85 -0.06 12,353 13,355 +4,254
Dec19 190611 93.18 93.43 93.18 93.43 -0.05 100 253 -87
Total Volume and Open Interest 171,536 165,611 -1,878
Swiss Franc(CME)
Jun19 190611 101.11 101.14 100.69 100.88 -0.24 38,774 60,349 -6,388
Sep19 190611 101.95 101.97 101.53 101.71 -0.24 3,897 11,358 +2,932
Dec19 190611 102.48 102.48 102.48 102.48 -0.25 0 26 +0
Total Volume and Open Interest 42,671 71,752 -3,456
EuroFX(CME)
Jun19 190611 113.19 113.43 113.07 113.38 +0.16 252,288 454,371 -7,826
Sep19 190611 114.02 114.26 113.90 114.20 +0.16 31,749 67,612 +13,650
Dec19 190611 114.79 114.97 114.69 114.97 +0.17 302 3,236 +6
Total Volume and Open Interest 287,196 535,442 +6,274
Mexican Peso(CME)
Jun19 190611 519.88 523.38 519.25 521.88 +1.00 76,716 181,188 -8,686
Jul19 190611 519.63 519.63 519.63 519.63 +1.00      
Total Volume and Open Interest 82,420 215,169 -6,859
Brazilian Real(CME)
Jul19 190611 257.45 259.95 256.60 259.60 +2.10 4,944 26,962 +64
Aug19 190611 257.35 259.10 255.95 258.90 +2.15 16 13,674 -5
Sep19 190611 255.95 258.45 255.90 258.25 +2.10 2 1,284 +2
Oct19 190611 257.55 257.55 257.55 257.55 +2.05      
Total Volume and Open Interest 4,962 41,920 +61
30-Year T-Bonds(CBOT)
Jun19 190611 154~010 154~100 153~170 154~080 +0~040 3,634 28,361 -2,603
Sep19 190611 153~100 153~220 152~270 153~190 +0~040 314,205 945,865 -392
Dec19 190611 152~260 152~260 152~260 152~260 +0~040 0 4 +0
Total Volume and Open Interest 317,839 974,230 -2,995
10-Year T-Notes(CBOT)
Jun19 190611 126~125 126~155 126~065 126~140 unch 13,638 55,854 -1,477
Sep19 190611 126~225 126~260 126~155 126~255 +0~015 1,821,859 3,933,841 +11,474
Dec19 190611 126~265 126~265 126~265 126~265 +0~015 0 3 +0
Total Volume and Open Interest 1,835,497 3,989,698 +9,997
5-Year T-Notes(CBOT)
Jun19 190611 117~082 117~110 117~044 117~092 +0~002 12,782 79,914 -4,281
Sep19 190611 117~126 117~150 117~084 117~142 +0~002 1,190,828 4,446,090 -58,632
Dec19 190611 117~142 117~142 117~142 117~142 +0~002      
Total Volume and Open Interest 1,203,610 4,526,004 -62,913
2 Year T-Notes(CBOT)
Jun19 190611 107~037 107~047 107~015 107~030 -0~007 6,708 7,852 +1,000
Sep19 190611 107~113 107~122 107~091 107~106 -0~010 888,736 3,597,926 +65,402
Dec19 190611 107~106 107~106 107~106 107~106 -0~010      
Total Volume and Open Interest 895,444 3,605,778 +66,402
Eurodollars(CME)
Jun19 190611 97.570 97.573 97.548 97.555 -0.012 425,836 1,313,309 -26,780
Sep19 190611 97.870 97.875 97.830 97.845 -0.030 553,048 1,576,833 -46,136
Dec19 190611 97.980 97.990 97.940 97.955 -0.030 513,120 1,551,467 -18,445
Mar20 190611 98.150 98.160 98.105 98.130 -0.020 471,100 1,107,481 -2,690
Jun20 190611 98.210 98.220 98.165 98.205 -0.005 605,007 1,134,681 +45,530
Sep20 190611 98.255 98.270 98.215 98.265 +0.005 577,282 1,023,848 +24,838
Dec20 190611 98.260 98.285 98.220 98.275 +0.010 454,752 1,113,979 -31,368
Mar21 190611 98.280 98.310 98.250 98.305 +0.020 379,773 766,246 -9,548
Jun21 190611 98.250 98.280 98.220 98.280 +0.030 218,803 699,811 +1,147
Sep21 190611 98.225 98.260 98.195 98.255 +0.030 190,705 555,718 -582
Dec21 190611 98.180 98.225 98.155 98.220 +0.030 171,842 537,931 +3,565
Mar22 190611 98.160 98.205 98.135 98.200 +0.035 131,206 467,064 -7,416
Jun22 190611 98.115 98.165 98.100 98.165 +0.040 101,709 311,508 +16,130
Sep22 190611 98.085 98.130 98.065 98.130 +0.040 85,286 252,270 -4,162
Dec22 190611 98.055 98.095 98.030 98.095 +0.040 73,754 226,412 -4,884
Mar23 190611 98.015 98.065 98.005 98.065 +0.040 59,957 127,143 +6,598
Jun23 190611 97.990 98.030 97.970 98.030 +0.040 54,049 92,688 +10,647
Sep23 190611 97.955 97.995 97.935 97.995 +0.040 41,290 93,494 +5,107
Total Volume and Open Interest 5,210,256 13,357,662 -32,713
Ultra T-Bond(CBOT)
Jun19 190611 173~22 174~06 172~31 174~05 +0~06 2,419 15,436 -1,591
Sep19 190611 174~12 174~31 173~18 174~26 +0~07 139,832 1,144,785 +3,488
Dec19 190611 175~06 175~06 175~06 175~06 +0~07      
Total Volume and Open Interest 142,251 1,160,221 +1,897
Ultra 10-Yr T-Note(CBOT)
Jun19 190611 135~225 136~005 135~170 135~275 +0~035 490 9,032 -129
Sep19 190611 136~110 136~180 136~020 136~170 +0~025 237,131 717,126 +277
Dec19 190611 136~170 136~170 136~170 136~170 +0~025      
Total Volume and Open Interest 237,621 726,158 +148
30 Day Federal Funds(CBOT)
Jun19 190611 97.640 97.640 97.632 97.635 -0.002 52,183 185,371 +3,529
Jul19 190611 97.660 97.670 97.655 97.660 -0.005 294,248 448,241 +52,508
Aug19 190611 97.850 97.850 97.830 97.840 -0.010 207,851 370,316 -2,228
Sep19 190611 97.920 97.920 97.895 97.905 -0.015 48,958 154,085 +11,018
Oct19 190611 98.030 98.040 98.000 98.015 -0.020 88,338 267,789 +10,031
Nov19 190611 98.110 98.115 98.065 98.080 -0.030 58,772 182,437 +13,815
Total Volume and Open Interest 927,046 2,288,063 +91,720
Japanese Govt Bonds(SGX)
Sep19 190611 153.46 153.50 153.37 153.38 -0.09 4,559 7,069 +6,346
Dec19 190611 153.38 153.38 153.38 153.38 -0.09      
Mar20 190611 153.38 153.38 153.38 153.38 -0.09      
Total Volume and Open Interest 9,966 21,871 +3,354
Euro-Buxl(EUREX)
Sep19 190611 197.44 198.46 197.04 198.26 +0.88 53,379 249,318 -1,570
Dec19 190611 196.74 196.74 196.74 196.74 +0.90      
Mar20 190611 196.74 196.74 196.74 196.74 +0.90      
Total Volume and Open Interest 53,379 249,318 -1,570
Euro-Bund(EUREX)
Sep19 190611 171.11 171.42 170.98 171.36 +0.25 674,789 1,659,287 -69,250
Dec19 190611 168.60 168.70 168.50 168.68 +0.25 20 40 +6
Mar20 190611 170.51 170.51 170.51 170.51 +1.40      
Total Volume and Open Interest 674,809 1,659,327 -69,244
Euro-Bobl(EUREX)
Sep19 190611 134.01 134.06 133.95 134.02 +0.01 465,116 1,370,702 -43,104
Dec19 190611 134.31 134.31 134.31 134.31 +0.06 0 27 +17
Mar20 190611 134.31 134.31 134.31 134.31 +0.06      
Total Volume and Open Interest 465,116 1,370,729 -43,087
Euro-Schatz(EUREX)
Sep19 190611 112.11 112.13 112.10 112.11 unch 243,806 1,600,544 -24,912
Dec19 190611 112.06 112.06 112.06 112.06 +0.03      
Mar20 190611 112.06 112.06 112.06 112.06 +0.03      
Total Volume and Open Interest 243,806 1,600,544 -24,912
3-Mth Euribor(EUREX)
Jun19 190611 100.320 100.320 100.320 100.320 unch 0 1,893 +0
Sep19 190611 100.355 100.355 100.355 100.355 unch 0 1,875 +0
Dec19 190611 100.385 100.385 100.385 100.385 unch 0 1,693 -1
Total Volume and Open Interest 2 9,310 -3
Long Gilt(LIFFE)
Jun19 190611 131~09 131~09 130~29 131~05 -0~04 1,625 40,068 -1,518
Sep19 190611 130~13 130~13 129~29 130~07 -0~04 172,330 651,102 +6,267
Total Volume and Open Interest 173,955 691,270 +4,749
3-Mth Short Sterling(LIFFE)
Jun19 190611 99.21 99.21 99.20 99.21 -0.00 27,598 475,857 -3,576
Sep19 190611 99.20 99.20 99.18 99.18 -0.03 58,025 619,676 +1,161
Dec19 190611 99.19 99.19 99.15 99.15 -0.04 79,512 703,376 +1,411
Mar20 190611 99.24 99.25 99.19 99.21 -0.05 88,194 453,924 +9,584
Jun20 190611 99.28 99.28 99.22 99.23 -0.05 77,907 417,871 -3,878
Sep20 190611 99.29 99.29 99.24 99.25 -0.06 82,824 415,449 -1,427
Total Volume and Open Interest 772,566 4,111,095 +9,804
3-Mth Euribor(LIFFE)
Jun19 190611 100.320 100.325 100.320 100.320 unch 87,707 469,018 -6,364
Sep19 190611 100.355 100.360 100.350 100.355 unch 85,489 559,776 -5,992
Dec19 190611 100.385 100.385 100.380 100.380 -0.005 103,594 657,667 +8,013
Total Volume and Open Interest 959,134 4,652,118 -18,845
3-Mth Aus T-Bills(SFE)
Jun19 190611 98.52 98.54 98.51 98.54 +0.01 23,263 80,424 -21,247
Sep19 190611 98.81 98.83 98.79 98.82 +0.02 71,359 334,002 +1,577
Dec19 190611 98.86 98.88 98.84 98.87 +0.01 52,209 359,914 +4,143
Mar20 190611 98.94 98.96 98.91 98.94 +0.01 59,658 305,785 +5,181
Jun20 190611 98.94 98.96 98.92 98.95 +0.03 22,151 203,501 +2,928
Sep20 190611 98.92 98.93 98.90 98.93 +0.02 13,421 136,701 +2,033
Dec20 190611 98.90 98.92 98.88 98.91 +0.02 8,093 92,542 +662
Mar21 190611 98.89 98.90 98.87 98.90 +0.02 5,480 55,035 +134
Jun21 190611 98.87 98.88 98.84 98.88 +0.03 2,048 9,234 +121
Sep21 190611 98.83 98.84 98.82 98.84 +0.03 267 1,504 -240
Total Volume and Open Interest 258,425 1,581,746 -4,568
10-Year Aus T-Bonds(SFE)
Jun19 190611 98.52 98.54 98.49 98.54 +0.02 182,970 1,303,559 -14,156
Sep19 190611 98.53 98.55 98.50 98.54 +0.02 2,130 38,245 +360
Total Volume and Open Interest 185,100 1,341,804 -13,796
3-Year Aus T-Bonds(SFE)
Jun19 190611 98.93 98.94 98.90 98.94 +0.01 242,514 1,309,083 -25,795
Sep19 190611 98.97 99.00 98.96 99.00 +0.02 5,318 36,439 +4,389
Total Volume and Open Interest 247,832 1,345,522 -21,406
Gold(CMX)
Jun19 190611 1328.4 1328.4 1319.1 1326.4 +1.7 240 1,259 -23
Aug19 190611 1331.8 1333.8 1323.6 1331.2 +1.9 331,289 377,223 +6,723
Oct19 190611 1338.0 1339.2 1329.5 1337.0 +2.0 1,387 6,988 +33
Dec19 190611 1343.5 1344.8 1335.1 1342.7 +2.0 6,868 65,594 +613
Feb20 190611 1349.2 1349.7 1341.2 1348.4 +2.1 1,335 28,679 +271
Apr20 190611 1353.4 1353.4 1346.5 1353.0 +2.3 970 9,750 +175
Jun20 190611 1350.5 1356.9 1350.5 1356.9 +2.1 736 7,664 +571
Aug20 190611 1360.9 1360.9 1360.9 1360.9 +2.1 2 497 +0
Oct20 190611 1365.1 1365.1 1365.1 1365.1 +2.1 0 29 +0
Dec20 190611 1369.0 1369.0 1369.0 1369.0 +2.1 48 1,870 +42
Feb21 190611 1372.7 1372.7 1372.7 1372.7 +2.1 0 17 +0
Apr21 190611 1376.4 1376.4 1376.4 1376.4 +2.1      
Total Volume and Open Interest 343,660 501,322 +8,375
Silver(CMX)
Jul19 190611 1468.5 1478.5 1463.0 1474.0 +10.1 104,804 147,524 -3,711
Sep19 190611 1476.5 1485.5 1470.5 1481.5 +10.2 14,378 36,815 +4,903
Dec19 190611 1487.0 1496.0 1481.5 1492.5 +10.1 3,696 26,954 +1,281
Mar20 190611 1495.5 1507.0 1494.5 1503.3 +10.2 743 6,914 +242
May20 190611 1503.5 1510.0 1503.5 1509.7 +10.1 3 1,986 +0
Jul20 190611 1510.0 1516.0 1510.0 1516.0 +9.8 53 702 +51
Sep20 190611 1522.2 1522.2 1522.2 1522.2 +9.8 0 24 +0
Total Volume and Open Interest 123,716 221,823 +2,772
Platinum(NYMEX)
Jul19 190611 805.6 815.9 800.4 814.3 +9.1 13,450 67,447 -149
Oct19 190611 813.6 821.0 806.3 819.8 +9.0 1,587 18,062 +881
Jan20 190611 818.2 824.1 817.9 824.1 +8.9 32 796 +14
Apr20 190611 829.4 829.4 829.4 829.4 +9.1 0 66 +0
Total Volume and Open Interest 15,081 86,386 +758
Palladium(NYMEX)
Jun19 190611 1381.50 1381.50 1381.50 1381.50 +2.90 0 260 +0
Sep19 190611 1376.60 1396.00 1372.00 1389.20 +2.40 3,014 16,921 -254
Dec19 190611 1368.10 1388.80 1367.10 1383.60 +1.70 190 1,382 +182
Total Volume and Open Interest 3,204 18,565 -72
Copper(CMX)
Jul19 190611 266.15 270.20 266.00 267.15 +1.00 90,347 136,516 -3,403
Sep19 190611 266.20 270.15 266.10 267.30 +1.10 23,665 76,777 +3,957
Dec19 190611 267.00 270.50 266.80 267.65 +1.20 8,387 35,574 -883
Mar20 190611 269.00 270.70 267.30 268.15 +1.25 1,488 19,911 +524
May20 190611 270.70 270.70 268.70 268.85 +1.35 146 1,362 -16
Total Volume and Open Interest 125,484 285,476 +324
E-mini DJIA Index(CBOT)
Jun19 190611 26100 26261 26009 26065 -21 202,194 76,407 +1,960
Sep19 190611 26090 26262 26012 26067 -23 2,668 1,966 +273
Dec19 190611 26137 26238 26015 26056 -25 30 163 +7
Mar20 190611 26092 26175 26092 26092 -32 0 1 +0
Total Volume and Open Interest 204,892 78,537 +2,240
S & P 500(CME)
Jun19 190611 2891.30 2911.00 2880.00 2886.90 -2.30 3,150 40,584 +1,211
Sep19 190611 2915.00 2915.00 2885.00 2890.90 -2.30 13 235 -8
Dec19 190611 2892.50 2892.50 2892.50 2892.50 -1.90 0 5 +0
Mar20 190611 2894.90 2894.90 2894.90 2894.90 -1.50      
Total Volume and Open Interest 3,163 40,824 +1,203
S & P 500 E-Mini(CME)
Jun19 190611 2890.25 2911.50 2879.25 2887.00 -2.25 1,687,328 2,550,208 +8,882
Sep19 190611 2894.00 2915.75 2883.50 2891.00 -2.25 36,164 139,392 +6,675
Dec19 190611 2893.00 2916.00 2885.50 2892.50 -2.00 701 19,967 +269
Mar20 190611 2894.00 2912.25 2890.50 2895.00 -1.50 4 3,653 +0
Total Volume and Open Interest 1,724,198 2,713,245 +15,827
NASDAQ 100 E-Mini(CME)
Jun19 190611 7519.50 7600.75 7492.75 7518.25 +2.75 484,835 217,179 +3,006
Sep19 190611 7548.75 7626.25 7519.25 7544.25 +3.00 3,683 5,446 +167
Dec19 190611 7556.00 7637.50 7541.50 7563.75 +4.75 55 89 +4
Total Volume and Open Interest 488,574 222,732 +3,177
S&P Midcap 400(CME) e-Mini
Jun19 190611 1904.40 1922.90 1897.80 1903.60 +1.30 11,311 64,434 +84
Sep19 190611 1906.40 1925.90 1902.50 1907.80 +1.40 8 229 +1
Dec19 190611 1911.60 1918.90 1911.60 1911.60 +1.40      
Total Volume and Open Interest 11,319 64,663 +85
Volatility Index(CBOE)
Jun19 190611 16.35 16.80 16.00 16.48 +0.10 73,906 122,299 -14,754
Jul19 190611 17.05 17.35 16.75 17.13 +0.11 51,867 148,728 +10,198
Aug19 190611 17.16 17.40 16.95 17.28 +0.15 16,928 31,605 +462
Sep19 190611 17.35 17.55 17.15 17.48 +0.15 7,182 23,781 -611
Total Volume and Open Interest 156,473 378,571 -4,415
S & P 600(CME)
Jun19 190611 923.70 923.70 923.70 923.70 -3.00      
Sep19 190611 924.30 924.30 924.30 924.30 -3.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190611 1524.70 1538.20 1511.40 1518.10 -4.50 150,111 421,678 -3,295
Sep19 190611 1528.80 1541.70 1515.10 1521.70 -4.30 527 3,252 +68
Dec19 190611 1525.10 1525.10 1525.10 1525.10 -4.60 0 3 +0
Total Volume and Open Interest 150,638 424,933 -3,227
Nikkei 225(CME)
Jun19 190611 21125 21330 21070 21190 +70 13,033 24,802 +407
Sep19 190611 21110 21305 21050 21160 +65 3,919 5,213 +1,133
Total Volume and Open Interest 16,952 30,015 +1,540
Nikkei 225(SGX)
Jun19 190611 21150 21230 21070 21215 +60 75,200 164,657 -107
Sep19 190611 21085 21165 21010 21155 +65 13,042 12,549 +8,816
Dec19 190611 21015 21015 21015 21015 +60 0 4,414 +0
Total Volume and Open Interest 88,242 201,889 +8,555
Nikkei 225 Mini(JPX)
Jun19 190611 21155 21230 21065 21210 +60 756,120 585,558 +9,864
Sep19 190611 21090 21165 21005 21150 +60 77,775 37,102 +4,047
Dec19 190611 20900 20985 20830 20970 +70 473 3,617 +40
Total Volume and Open Interest 849,546 648,348 +19,090
Nikkei 225(JPX)
Jun19 190611 21160 21230 21070 21210 +60 78,202 284,213 -11,799
Sep19 190611 21090 21160 21000 21150 +60 30,442 34,789 +20,875
Dec19 190611 20900 21070 20900 20970 +70 0 40,103 +101
Total Volume and Open Interest 108,660 442,295 +10,796
Nikkei 225(CME) Yen
Jun19 190611 21125 21330 21070 21190 +70 37,956 71,213 -1,558
Sep19 190611 21070 21265 21010 21130 +75 5,574 4,978 +991
Dec19 190611 20895 20895 20895 20895 +50      
Total Volume and Open Interest 43,530 76,191 -567
Nikkei 225(CME) e-Mini Yen
Jun19 190611 21190 21270 21190 21190 +70 0 5 +0
Sep19 190611 21130 21130 21130 21130 +70      
Dec19 190611 20900 20900 20900 20900 +50      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190611 5378.0 5426.0 5372.5 5403.0 +33.0 90,740 415,857 +2,004
Jul19 190611 5372.5 5418.0 5372.0 5395.5 +33.0 38 1,396 -41
Aug19 190611 5410.5 5410.5 5393.5 5393.5 +33.0 0 6 +0
Sep19 190611 5389.0 5400.0 5389.0 5390.0 +33.0 0 82 +0
Total Volume and Open Interest 90,778 480,851 +1,963
Hang Seng Index(HKFE)
Jun19 190611 27458 27756 27436 27688 +219 180,818 111,601 -413
Jul19 190611 27395 27691 27388 27630 +221 720 1,033 +34
Total Volume and Open Interest 181,886 131,946 -374
DAX(EUREX)
Jun19 190611 12073.0 12224.0 12073.0 12166.5 +134.0 127,006 121,519 -7,689
Sep19 190611 12072.5 12208.0 12072.5 12151.0 +134.0 409 3,116 +134
Dec19 190611 12155.0 12155.0 12133.5 12133.5 +133.5 8 52 +3
Total Volume and Open Interest 127,423 124,687 -7,552
Mini-DAX(EUREX)
Jun19 190611 12080.0 12223.0 12077.0 12166.5 +134.0 64,778 22,096 -634
Sep19 190611 12109.0 12207.0 12104.0 12151.0 +134.0 206 557 -15
Dec19 190611 12151.0 12175.0 12096.0 12133.5 +133.5 8 242 +1
Total Volume and Open Interest 64,992 22,895 -648
DJ EuroSTOXX 50(EUREX)
Jun19 190611 3377 3417 3376 3402 +17 1,112,288 4,086,032 -69,544
Sep19 190611 3370 3404 3370 3390 +17 109,184 260,230 -4,265
Dec19 190611 3364 3384 3360 3374 +18 2,117 217,602 -1,748
Total Volume and Open Interest 1,223,589 4,579,825 -75,557
Swiss Market Index(EUREX)
Jun19 190611 9796 9869 9763 9843 +92 42,223 186,573 -1,539
Sep19 190611 9749 9835 9744 9810 +92 577 3,395 +668
Dec19 190611 9781 9800 9765 9786 +91 58 83 -1
Total Volume and Open Interest 42,858 190,051 -872
FT-SE 100(EURONEXT)
Jun19 190611 7366.00 7420.00 7358.00 7397.00 +21.00 95,801 728,148 +6,757
Sep19 190611 7311.00 7345.00 7304.50 7324.50 +21.50 1,258 6,261 +1,098
Dec19 190611 7286.50 7286.50 7286.50 7286.50 +21.50 53 1,048 +31
Total Volume and Open Interest 97,112 735,457 +7,886
SPI 200(SFE)
Jun19 190611 6491.0 6554.0 6485.0 6553.0 +104.0 37,501 384,968 -2,643
Sep19 190611 6422.0 6482.0 6415.0 6482.0 +105.0 530 3,830 +401
Dec19 190611 6463.0 6463.0 6463.0 6463.0 +103.0 5 2,232 +5
Total Volume and Open Interest 38,036 391,033 -2,237
FTSE MIB(ISE)
Jun19 190611 20475.00 20700.00 20470.00 20611.00 +139.00 25,429 110,419 -1,162
Sep19 190611 20350.00 20535.00 20335.00 20464.00 +139.00 273 3,443 +186
Dec19 190611 20380.00 20400.00 20250.00 20329.00 +136.00 1 115 +1
Total Volume and Open Interest 25,703 113,978 -975
KOSPI 200(KFE)
Jun19 190611 273.35 273.50 273.15 273.15 +1.45 280,216 320,046 -6,151
Sep19 190611 273.70 273.85 273.60 273.60 +1.50 6,253 39,612 +8,175
Dec19 190611 273.40 273.60 273.40 273.60 +1.60 21 39,073 -190
Total Volume and Open Interest 286,492 428,911 +1,836
GSCI(CME)
Jun19 190611 406.45 408.25 405.10 406.40 +0.50 2,042 11,199 -2,016
Jul19 190611 408.00 408.40 405.45 406.65 +0.45 2,036 2,296 +2,016
Aug19 190611 404.20 405.20 404.20 404.20 +0.45      
Total Volume and Open Interest 4,078 13,495 +0
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