Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190612 857.25 883.25 853.25 878.00 +18.75 109,009 307,672 -11,363
Aug19 190612 864.00 890.00 860.00 884.75 +18.50 9,236 53,713 +530
Sep19 190612 871.50 897.00 867.25 891.75 +18.50 7,581 27,102 +303
Nov19 190612 885.25 910.50 880.75 905.50 +18.50 71,043 237,202 +8,699
Jan20 190612 898.25 922.00 894.25 917.75 +17.50 6,223 43,462 +1,158
Mar20 190612 908.75 930.00 904.25 926.25 +15.75 5,825 45,082 +434
May20 190612 918.75 937.50 913.50 934.25 +14.25 2,193 15,075 -54
Jul20 190612 927.50 946.75 923.75 943.25 +13.00 2,142 19,405 +355
Aug20 190612 944.00 946.75 930.00 946.00 +12.50 62 462 +21
Sep20 190612 936.00 946.50 925.50 941.75 +11.50 57 244 +16
Nov20 190612 928.00 946.00 924.00 941.50 +10.75 911 9,405 -19
Jan21 190612 948.25 952.50 934.50 949.00 +10.50 2 212 +0
Mar21 190612 954.00 957.00 954.00 954.00 +10.50 0 55 +0
May21 190612 961.00 963.50 961.00 961.00 +10.25 0 38 +0
Total Volume and Open Interest 214,285 759,385 +81
Soybean Meal(CBOT)
Jul19 190612 313.20 323.20 312.00 319.50 +5.10 57,465 145,116 -9,638
Aug19 190612 314.20 324.10 313.20 320.80 +5.20 16,627 50,490 -273
Sep19 190612 316.00 325.70 314.80 322.40 +5.10 9,775 41,205 +1,074
Oct19 190612 318.50 327.40 316.70 324.10 +5.00 7,245 27,195 +611
Dec19 190612 321.20 331.10 320.10 327.90 +5.20 32,666 118,435 +7,104
Jan20 190612 322.80 332.40 321.80 329.30 +5.00 4,939 31,047 +1,465
Mar20 190612 322.70 332.30 322.60 329.60 +4.60 3,531 31,168 +1,026
May20 190612 323.90 332.70 323.90 330.00 +4.30 1,499 14,989 -72
Jul20 190612 330.60 334.30 325.30 331.50 +4.00 920 9,223 +114
Aug20 190612 332.20 334.20 325.50 331.50 +3.90 112 4,084 -12
Total Volume and Open Interest 135,055 484,630 +1,378
Soybean Oil(CBOT)
Jul19 190612 27.26 27.64 26.93 27.56 +0.34 47,613 160,760 -7,607
Aug19 190612 27.43 27.77 27.08 27.69 +0.34 9,354 51,422 +3,107
Sep19 190612 27.52 27.89 27.21 27.82 +0.35 5,739 34,903 +1,100
Oct19 190612 27.70 28.00 27.33 27.93 +0.34 2,270 20,625 -474
Dec19 190612 27.93 28.29 27.60 28.22 +0.36 30,390 154,384 +2,326
Jan20 190612 28.12 28.50 27.85 28.47 +0.36 3,341 23,768 +1,087
Mar20 190612 28.45 28.78 28.15 28.76 +0.36 2,738 28,299 +1,044
May20 190612 28.75 29.12 28.50 29.09 +0.35 619 12,213 +161
Jul20 190612 29.00 29.44 28.86 29.41 +0.34 439 8,647 +183
Aug20 190612 29.00 29.55 29.00 29.54 +0.33 30 1,208 +9
Total Volume and Open Interest 102,649 502,441 +948
Canola(WCE)
Jul19 190612 452.6 459.4 452.6 457.5 +2.0 21,691 61,513 -12,176
Nov19 190612 462.5 470.2 462.5 468.9 +3.3 17,373 84,362 +4,323
Jan20 190612 470.6 475.4 469.8 473.9 +2.8 657 7,245 -128
Mar20 190612 476.0 480.5 475.4 479.1 +2.5 144 3,095 +19
May20 190612 481.1 484.9 480.3 483.8 +2.2 47 988 +25
Total Volume and Open Interest 39,939 159,359 -7,925
Corn(CBOT)
Jul19 190612 427.75 434.50 424.00 430.00 +2.25 279,949 538,434 -22,580
Sep19 190612 436.25 442.50 432.50 438.25 +2.00 177,817 372,054 +9,449
Dec19 190612 447.00 452.75 442.75 448.50 +1.50 166,655 528,442 +15,699
Mar20 190612 455.25 460.00 451.00 456.25 +0.75 29,065 155,470 +2,469
May20 190612 457.50 462.25 454.00 458.50 unch 5,128 32,656 +1,268
Jul20 190612 460.00 463.75 456.25 460.25 -0.50 9,400 74,886 +1,695
Sep20 190612 427.00 429.50 425.75 427.75 -1.00 804 15,938 +452
Dec20 190612 420.00 421.50 417.50 418.50 -2.50 5,144 62,777 +778
Mar21 190612 427.75 429.00 425.50 426.25 -2.50 46 2,067 +15
May21 190612 433.75 435.00 431.00 431.75 -2.00 0 348 +0
Total Volume and Open Interest 674,173 1,787,203 +9,262
Wheat(CBOT)
Jul19 190612 519.75 528.00 513.00 526.25 +8.25 70,587 155,813 -14,542
Sep19 190612 523.00 531.75 516.25 531.00 +9.75 45,200 119,037 +5,789
Dec19 190612 533.25 542.75 527.00 542.25 +10.25 21,584 86,715 +429
Mar20 190612 543.75 553.00 537.50 552.50 +10.50 6,076 27,804 +303
May20 190612 548.75 557.25 542.75 556.75 +10.00 2,842 6,930 -60
Jul20 190612 550.00 558.75 544.50 557.75 +8.50 3,751 16,453 +668
Total Volume and Open Interest 150,302 418,008 -7,337
Wheat(KCBT)
Jul19 190612 458.25 465.25 451.25 462.75 +5.25 34,341 112,769 -8,657
Sep19 190612 470.75 477.50 464.25 475.50 +5.25 26,922 90,340 +5,413
Dec19 190612 495.00 500.25 487.00 498.25 +5.00 8,512 61,879 +37
Mar20 190612 515.00 521.50 509.25 520.00 +5.00 3,261 20,014 +295
May20 190612 526.00 535.25 523.75 533.75 +4.50 2,026 5,779 +146
Jul20 190612 535.50 542.50 531.00 540.25 +3.25 1,329 8,653 +255
Sep20 190612 551.50 555.25 545.75 552.75 +2.50 50 1,725 +7
Total Volume and Open Interest 76,477 302,223 -2,504
Wheat(MGE)
Jul19 190612 569.00 573.50 561.75 564.75 -4.75 3,426 20,628 -1,112
Sep19 190612 578.00 582.25 570.75 573.00 -5.00 2,339 18,927 +490
Dec19 190612 588.00 593.00 582.25 584.00 -3.75 800 11,293 +212
Mar20 190612 599.00 604.75 594.75 595.75 -3.25 353 4,397 +41
May20 190612 605.75 607.00 602.75 603.50 -2.50 234 2,370 +71
Jul20 190612 609.75 609.75 607.75 607.75 -1.75 24 426 -7
Total Volume and Open Interest 7,192 58,912 -305
Oats(CBOT)
Jul19 190612 304.50 307.25 299.75 300.50 -3.25 821 4,419 -171
Sep19 190612 295.50 300.00 294.50 294.50 -1.00 115 629 +20
Dec19 190612 291.25 293.75 287.75 289.00 -2.75 339 1,909 +170
Mar20 190612 293.00 295.00 291.25 291.25 -3.50 0 137 +0
Total Volume and Open Interest 1,275 7,094 +19
Rough Rice(CBOT)
Jul19 190612 11.54 11.74 11.51 11.74 +0.16 316 5,633 -52
Sep19 190612 11.78 12.02 11.77 12.02 +0.18 210 1,851 +108
Nov19 190612 11.95 11.98 11.95 11.98 +0.15 8 248 +7
Jan20 190612 12.11 12.11 12.11 12.11 +0.15 0 7 +0
Total Volume and Open Interest 534 7,739 +63
Live Cattle(CME)
Jun19 190612 110.830 111.000 108.785 109.650 -1.030 7,677 17,308 -2,719
Aug19 190612 107.100 107.180 104.300 105.200 -1.630 24,912 156,744 +1,560
Oct19 190612 108.050 108.080 105.385 106.385 -1.465 17,142 93,851 +62
Dec19 190612 112.930 112.950 110.285 111.100 -1.650 13,530 50,655 +490
Feb20 190612 117.035 117.200 114.700 115.400 -1.635 5,034 25,014 +350
Apr20 190612 118.800 119.180 117.035 117.650 -1.280 1,319 10,755 +7
Total Volume and Open Interest 70,082 363,623 -324
Feeder Cattle(CME)
Aug19 190612 138.350 138.785 134.535 137.800 -0.330 8,827 25,972 -113
Sep19 190612 139.000 139.000 135.250 138.000 -0.600 3,780 6,873 +11
Oct19 190612 139.285 139.300 135.735 138.150 -0.835 2,699 7,192 -78
Nov19 190612 139.600 139.735 136.075 138.350 -1.000 1,242 3,416 +29
Jan20 190612 138.150 138.200 134.235 136.650 -1.300 771 3,261 -100
Mar20 190612 137.130 137.550 133.700 136.300 -1.200 109 1,500 +29
Apr20 190612 137.330 138.330 134.735 136.950 -1.200 6 109 +3
Total Volume and Open Interest 17,436 48,394 -219
Lean Hogs(CME)
Jun19 190612 79.100 79.250 78.850 79.035 -0.045 3,653 12,171 -786
Jul19 190612 84.100 84.950 83.430 84.385 unch 37,146 60,852 -8,211
Aug19 190612 82.550 83.350 81.500 82.535 -0.445 32,294 65,280 +1,794
Oct19 190612 76.100 76.650 74.650 76.135 -0.765 12,446 58,210 +2,590
Dec19 190612 75.300 76.200 74.135 75.385 -1.045 8,627 61,075 +2,458
Feb20 190612 79.200 79.600 77.950 79.035 -0.645 3,156 30,761 +730
Apr20 190612 82.000 82.580 80.750 82.080 -0.400 1,116 16,687 +513
May20 190612 85.300 85.750 84.350 85.550 -0.235 6 541 +4
Total Volume and Open Interest 99,245 315,043 -540
Class III Milk(CME)
Jun19 190612 16.36 16.36 16.24 16.32 -0.03 169 3,912 -21
Jul19 190612 16.87 16.87 16.68 16.72 -0.12 240 3,481 -4
Aug19 190612 17.18 17.18 16.97 17.04 -0.11 137 2,537 +63
Sep19 190612 17.40 17.40 17.21 17.29 -0.10 77 2,641 +10
Oct19 190612 17.38 17.40 17.27 17.36 -0.02 24 1,992 -1
Nov19 190612 17.25 17.25 17.13 17.20 -0.04 11 1,982 +2
Dec19 190612 16.81 16.83 16.71 16.78 -0.02 3 1,703 +1
Jan20 190612 16.45 16.45 16.40 16.40 -0.03 1 544 +0
Feb20 190612 16.39 16.39 16.32 16.32 +0.02 0 449 +0
Mar20 190612 16.31 16.31 16.26 16.27 unch 0 457 +0
Apr20 190612 16.39 16.39 16.39 16.39 unch 5 255 +5
May20 190612 16.51 16.51 16.51 16.51 unch 0 311 +0
Jun20 190612 16.61 16.61 16.61 16.61 unch 0 335 +0
Total Volume and Open Interest 670 20,871 +57
Cocoa(ICE)
Jul19 190612 2562 2583 2559 2568 +29 30,289 28,808 -21,122
Sep19 190612 2527 2552 2525 2541 +37 40,829 90,160 +5,805
Dec19 190612 2543 2566 2541 2556 +35 12,543 69,842 +3,810
Mar20 190612 2538 2561 2538 2550 +33 5,886 35,576 +1,399
May20 190612 2543 2563 2543 2552 +29 2,204 13,064 +909
Jul20 190612 2557 2566 2555 2558 +29 505 5,517 +83
Sep20 190612 2568 2575 2563 2567 +29 258 4,431 -85
Total Volume and Open Interest 93,439 260,545 -8,638
Coffee "C"(ICE)
Jul19 190612 97.15 99.20 96.75 99.05 +2.05 46,615 80,228 -17,988
Sep19 190612 99.60 101.65 99.30 101.50 +2.00 41,681 84,610 +4,831
Dec19 190612 103.50 105.35 103.05 105.25 +2.00 9,506 56,722 -461
Mar20 190612 106.95 108.90 106.65 108.80 +1.90 4,829 31,724 +581
May20 190612 109.05 111.00 108.85 110.90 +1.85 2,379 20,870 +699
Jul20 190612 111.30 112.75 111.05 112.70 +1.85 1,052 6,637 +86
Total Volume and Open Interest 106,988 298,881 -11,874
Orange Juice(ICE)
Jul19 190612 103.50 104.50 100.70 101.55 -1.90 917 12,228 -324
Sep19 190612 105.90 106.55 103.10 104.05 -1.75 456 4,942 +314
Nov19 190612 108.85 108.85 106.65 106.65 -1.45 32 1,700 +7
Jan20 190612 109.75 109.75 109.75 109.75 -1.30 3 602 +2
Mar20 190612 112.35 112.35 112.35 112.35 -1.30 1 341 +1
May20 190612 114.25 114.25 114.25 114.25 -1.50 0 332 +0
Total Volume and Open Interest 1,409 20,432 +0
Sugar #11(ICE)
Jul19 190612 12.51 12.63 12.46 12.62 +0.08 115,011 300,228 -31,073
Oct19 190612 12.80 12.87 12.74 12.86 +0.03 95,647 358,654 +25,348
Mar20 190612 13.66 13.68 13.58 13.66 -0.01 20,611 192,680 +1,950
May20 190612 13.68 13.71 13.62 13.70 -0.02 4,726 42,764 -210
Jul20 190612 13.74 13.77 13.69 13.75 -0.02 2,785 34,734 -963
Oct20 190612 13.88 13.91 13.83 13.90 -0.02 1,096 31,266 +40
Mar21 190612 14.35 14.37 14.33 14.37 -0.02 34 16,595 -5
May21 190612 14.31 14.33 14.30 14.33 -0.02 3 2,450 +2
Total Volume and Open Interest 239,913 983,827 -4,911
London Cocoa(LCE)
Jul19 190612 1843 1862 1843 1853 +17 11,379 68,687 -1,805
Sep19 190612 1859 1869 1856 1865 +16 13,676 49,842 +2,652
Dec19 190612 1865 1879 1865 1875 +15 9,403 64,093 +951
Mar20 190612 1855 1864 1852 1860 +14 5,473 49,082 +1,174
May20 190612 1854 1861 1849 1857 +13 1,868 18,573 -166
Jul20 190612 1858 1863 1852 1860 +12 2,151 14,262 +858
Sep20 190612 1864 1867 1856 1864 +10 258 12,364 +106
Total Volume and Open Interest 44,579 286,863 +3,939
London Sugar(LCE)
Aug19 190612 335.20 335.50 332.60 333.70 -2.10 4,264 54,338 -92
Oct19 190612 343.20 343.30 341.30 342.60 -0.90 2,734 28,357 +994
Dec19 190612 353.00 353.00 351.40 352.30 -0.70 363 14,828 -3
Mar20 190612 360.00 361.00 359.20 360.80 +0.10 248 9,371 +111
May20 190612 366.40 367.30 365.90 367.20 +0.40 14 2,240 +6
Total Volume and Open Interest 7,647 111,448 +1,027
Cotton(ICE)
Jul19 190612 65.66 66.95 65.43 66.57 +0.92 32,585 65,804 -8,314
Oct19 190612 66.16 66.50 66.16 66.41 +0.95 2 62 -1
Dec19 190612 64.98 66.20 64.90 65.88 +0.84 29,414 108,043 +4,267
Mar20 190612 65.87 66.75 65.70 66.58 +0.67 3,354 18,030 +200
May20 190612 66.60 67.59 66.59 67.44 +0.67 648 2,343 +201
Jul20 190612 67.34 68.16 67.34 67.97 +0.65 400 3,640 +95
Total Volume and Open Interest 66,833 206,687 -3,469
Lumber(CME)
Jul19 190612 350.3 363.4 347.5 354.8 +11.5 249 2,804 +0
Sep19 190612 355.0 365.7 351.0 357.3 +7.7 100 1,535 +20
Nov19 190612 355.9 363.6 355.9 359.7 +5.6 5 81 +0
Jan20 190612 368.7 368.7 363.1 368.7 +5.6 0 8 +0
Total Volume and Open Interest 354 4,428 +20
Crude Oil(NYM)
Jul19 190612 53.04 53.05 50.72 51.14 -2.13 687,146 272,110 -36,832
Aug19 190612 53.30 53.30 50.98 51.37 -2.15 151,786 215,411 +7,457
Sep19 190612 53.45 53.45 51.15 51.54 -2.14 78,094 204,552 +4,376
Oct19 190612 53.27 53.35 51.27 51.62 -2.12 33,926 137,890 -2,836
Nov19 190612 53.30 53.39 51.36 51.67 -2.09 27,377 128,928 -623
Dec19 190612 53.50 53.50 51.33 51.69 -2.06 55,456 258,423 +908
Jan20 190612 52.70 52.83 51.33 51.67 -2.03 9,991 74,878 +450
Feb20 190612 52.96 52.96 51.60 51.62 -2.00 4,368 45,315 +291
Mar20 190612 53.00 53.00 51.25 51.54 -1.98 6,036 49,405 -335
Apr20 190612 52.47 52.59 51.13 51.47 -1.94 1,123 33,045 +115
May20 190612 52.62 52.63 51.18 51.39 -1.91 981 33,111 +111
Jun20 190612 52.84 52.84 50.97 51.32 -1.88 14,801 119,259 +964
Jul20 190612 51.39 51.45 51.17 51.24 -1.84 1,055 32,431 +339
Aug20 190612 51.87 52.27 51.11 51.15 -1.82 457 20,216 -93
Sep20 190612 51.10 51.10 51.10 51.10 -1.77 1,004 35,223 -99
Oct20 190612 52.00 52.00 51.05 51.05 -1.75 282 24,862 -68
Total Volume and Open Interest 1,095,035 2,066,191 -24,492
e-miNY Crude Oil(NYM)
Jul19 190612 53.025 53.050 50.725 51.150 -2.125 27,436 2,586 +223
Aug19 190612 53.225 53.225 51.000 51.375 -2.150 620 725 +46
Sep19 190612 53.275 53.275 51.150 51.550 -2.125 85 796 +16
Oct19 190612 52.600 52.725 51.600 51.625 -2.125 0 140 +0
Nov19 190612 53.400 53.400 51.600 51.675 -2.075 2 305 +0
Dec19 190612 53.375 53.375 51.400 51.700 -2.050 12 174 +1
Jan20 190612 51.675 51.675 51.675 51.675 -2.025 3 68 +1
Feb20 190612 52.300 52.750 51.625 51.625 -2.000 0 14 +0
Mar20 190612 51.550 51.550 51.500 51.550 -1.975 14 54 +5
Apr20 190612 51.475 51.475 51.475 51.475 -1.925 0 3 +0
Total Volume and Open Interest 28,172 4,937 +292
NY Harbor ULSD(NYM)
Jul19 190612 181.85 181.94 177.17 177.99 -4.22 45,656 97,808 -4,975
Aug19 190612 182.44 182.62 177.90 178.70 -4.19 27,223 67,235 +392
Sep19 190612 183.08 183.08 178.62 179.41 -4.25 15,909 48,880 +1,983
Oct19 190612 183.03 183.44 179.53 180.31 -4.29 8,980 39,001 +559
Nov19 190612 182.84 184.04 180.43 181.09 -4.30 5,285 26,056 +167
Dec19 190612 184.64 184.66 180.85 181.65 -4.26 7,187 47,955 -505
Jan20 190612 184.80 185.36 181.39 182.05 -4.24 3,059 22,427 -142
Feb20 190612 183.58 184.71 181.17 181.88 -4.20 2,061 12,871 +641
Mar20 190612 183.78 184.11 180.60 181.33 -4.13 2,223 10,734 +3
Apr20 190612 182.62 182.93 179.88 180.24 -4.06 370 4,760 -58
May20 190612 180.46 181.45 179.00 179.57 -4.00 288 2,814 +19
Jun20 190612 181.39 181.90 178.70 179.24 -3.95 1,349 17,733 -71
Jul20 190612 183.00 183.00 179.56 179.56 -3.89 211 1,698 -2
Aug20 190612 179.98 179.98 179.98 179.98 -3.84 179 799 -18
Total Volume and Open Interest 121,771 419,039 -1,681
RBOB Gasoline(NYM)
Jul19 190612 174.66 174.84 167.53 168.61 -7.02 57,650 106,002 -3,964
Aug19 190612 171.12 171.58 164.89 166.00 -6.46 39,604 70,193 -1,534
Sep19 190612 167.43 167.71 161.96 163.03 -6.15 27,068 56,366 +1,220
Oct19 190612 154.00 154.00 148.45 149.51 -5.75 10,821 42,433 +704
Nov19 190612 149.49 149.91 145.47 146.45 -5.62 4,817 23,641 +395
Dec19 190612 147.50 147.50 143.20 144.12 -5.43 4,371 29,005 +163
Jan20 190612 146.07 146.43 142.71 143.42 -5.27 1,188 15,842 +151
Feb20 190612 145.48 146.46 143.43 143.87 -5.16 575 5,546 +161
Mar20 190612 146.94 148.16 144.55 145.33 -5.06 475 6,365 +145
Apr20 190612 163.35 163.35 162.99 163.35 -5.00 116 3,341 -4
Total Volume and Open Interest 147,136 369,462 -2,448
e-miNY RBOB Gasoline(NYM)
Jul19 190612 173.00 173.00 168.61 168.61 -7.02 0 1 +0
Aug19 190612 166.00 166.00 166.00 166.00 -6.46 0 1 +0
Sep19 190612 163.03 163.03 163.03 163.03 -6.15      
Oct19 190612 149.51 149.51 149.51 149.51 -5.75      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul19 190612 2.397 2.406 2.367 2.386 -0.013 169,928 304,905 -47,022
Aug19 190612 2.397 2.400 2.361 2.381 -0.012 95,265 160,628 +20,367
Sep19 190612 2.377 2.384 2.347 2.365 -0.012 68,987 180,334 +7,736
Oct19 190612 2.424 2.428 2.391 2.406 -0.014 40,687 142,374 +2,583
Nov19 190612 2.499 2.505 2.470 2.481 -0.016 23,490 84,409 +7
Dec19 190612 2.694 2.697 2.663 2.673 -0.016 22,769 88,281 -176
Jan20 190612 2.807 2.811 2.777 2.789 -0.014 26,806 83,980 +2,003
Feb20 190612 2.781 2.781 2.751 2.764 -0.013 8,836 27,010 +1,143
Mar20 190612 2.707 2.707 2.678 2.691 -0.011 17,232 46,342 +4,324
Apr20 190612 2.502 2.506 2.487 2.503 unch 7,066 39,619 +1,236
May20 190612 2.473 2.477 2.461 2.475 +0.002 2,203 24,344 -122
Jun20 190612 2.504 2.511 2.498 2.510 +0.003 963 14,054 -244
Jul20 190612 2.546 2.551 2.534 2.548 +0.003 568 16,867 -10
Aug20 190612 2.565 2.565 2.549 2.559 +0.003 241 11,694 -63
Sep20 190612 2.536 2.547 2.529 2.544 +0.003 481 10,690 -96
Oct20 190612 2.566 2.570 2.556 2.567 +0.002 636 26,844 -60
Total Volume and Open Interest 486,642 1,317,636 -8,474
Brent Crude Oil(ICE)
Aug19 190612 61.79 61.85 59.57 59.97 -2.32 278,494 413,871 -17,496
Sep19 190612 61.00 61.03 58.77 59.19 -2.26 163,434 353,511 +7,728
Oct19 190612 60.50 60.54 58.34 58.74 -2.21 84,252 189,277 -4,993
Nov19 190612 60.30 60.30 58.10 58.49 -2.20 52,819 152,388 +3,788
Dec19 190612 60.17 60.17 57.94 58.33 -2.18 112,733 326,758 +2,154
Jan20 190612 59.76 59.76 57.83 58.22 -2.14 25,783 90,285 +2,471
Feb20 190612 59.62 59.63 57.76 58.13 -2.09 8,247 54,189 -100
Mar20 190612 59.53 59.53 57.69 58.06 -2.04 12,544 61,936 +1,232
Apr20 190612 59.44 59.44 57.67 58.01 -2.01 3,140 33,137 +19
May20 190612 57.96 57.96 57.96 57.96 -1.98 1,750 33,266 +97
Jun20 190612 59.30 59.30 57.57 57.90 -1.95 23,369 130,306 +4,448
Jul20 190612 57.83 57.83 57.83 57.83 -1.91 1,049 58,809 +233
Aug20 190612 57.79 57.79 57.79 57.79 -1.87 1,267 39,648 +281
Sep20 190612 57.72 57.72 57.72 57.72 -1.84 3,549 30,185 +1,262
Total Volume and Open Interest 816,810 2,405,929 +5,923
Gas Oil(ICE)
Jun19 190612 553.50 559.25 549.75 559.25 unch 33,773 28,006 -16,161
Jul19 190612 559.50 559.50 544.75 552.00 -8.50 90,259 160,478 -6,014
Aug19 190612 559.75 559.75 547.00 554.25 -8.50 49,668 124,795 +2,222
Sep19 190612 562.25 562.25 549.25 556.50 -9.00 29,169 99,032 +5,280
Oct19 190612 564.75 564.75 552.25 559.25 -9.25 15,811 81,442 +2,354
Nov19 190612 563.00 563.00 552.25 558.75 -9.50 7,099 49,677 +1,446
Dec19 190612 561.75 561.75 550.00 557.25 -9.50 25,099 115,357 -1,518
Jan20 190612 561.00 561.00 550.75 557.00 -9.75 4,664 35,675 +213
Feb20 190612 561.00 561.00 551.25 556.75 -9.75 2,363 27,925 +721
Mar20 190612 560.50 560.50 550.00 556.50 -9.75 3,485 28,846 +900
Total Volume and Open Interest 275,825 962,911 -11,045
Ethanol(CBOT)
Jul19 190612 1.517 1.526 1.498 1.512 -0.003 142 561 -21
Aug19 190612 1.517 1.527 1.502 1.517 +0.002 25 277 +6
Sep19 190612 1.518 1.518 1.518 1.518 +0.002 1 61 +0
Oct19 190612 1.516 1.516 1.516 1.516 +0.002 1 8 +0
Nov19 190612 1.516 1.516 1.516 1.516 +0.002      
Dec19 190612 1.542 1.542 1.542 1.542 +0.002 0 20 +0
Jan20 190612 1.542 1.542 1.542 1.542 +0.002      
Feb20 190612 1.542 1.542 1.542 1.542 +0.002      
Total Volume and Open Interest 169 927 -15
WTI Crude Oil(ICE)
Jul19 190612 52.82 52.82 50.74 51.14 -2.13 45,544 59,335 -216
Aug19 190612 53.00 53.00 50.99 51.37 -2.15 60,890 88,819 +671
Sep19 190612 53.16 53.16 51.17 51.54 -2.14 47,297 79,543 +2,963
Oct19 190612 53.22 53.22 51.31 51.62 -2.12 26,080 40,481 +1,670
Nov19 190612 53.13 53.13 51.41 51.67 -2.09 17,822 30,651 +903
Dec19 190612 52.87 52.90 51.54 51.69 -2.06 21,903 110,780 +2,095
Jan20 190612 52.51 52.83 51.60 51.67 -2.03 3,202 16,187 +1,036
Feb20 190612 52.44 52.76 51.62 51.62 -2.00 881 8,375 +71
Mar20 190612 52.33 52.59 51.50 51.54 -1.98 1,419 17,456 +252
Apr20 190612 51.47 51.47 51.47 51.47 -1.94 327 6,173 +11
May20 190612 51.39 51.39 51.39 51.39 -1.91 372 4,664 +132
Jun20 190612 52.42 52.45 51.31 51.32 -1.88 5,357 59,374 +226
Jul20 190612 51.49 51.49 51.24 51.24 -1.84 177 5,011 +132
Aug20 190612 51.15 51.15 51.15 51.15 -1.82 56 4,897 +13
Sep20 190612 51.10 51.10 51.10 51.10 -1.77 1,090 8,929 +1,016
Oct20 190612 51.05 51.05 51.05 51.05 -1.75 10 4,589 +2
Total Volume and Open Interest 238,129 686,426 +12,035
US Dollar Index(ICE)
Jun19 190612 96.670 96.990 96.545 96.970 +0.325 24,296 37,570 -3,567
Sep19 190612 96.135 96.475 96.035 96.460 +0.325 11,759 9,549 +6,126
Dec19 190612 95.645 96.025 95.645 96.025 +0.325 6 657 +0
Total Volume and Open Interest 36,063 47,871 +2,561
Australian Dollar(CME)
Jun19 190612 69.63 69.64 69.26 69.28 -0.33 134,674 137,456 -1,246
Sep19 190612 69.79 69.80 69.43 69.45 -0.32 73,416 65,580 +34,696
Dec19 190612 69.76 69.82 69.59 69.59 -0.32 5 357 +0
Total Volume and Open Interest 209,125 204,282 +33,420
British Pound(CME)
Jun19 190612 127.28 127.63 126.85 126.91 -0.34 128,275 155,065 -30,022
Sep19 190612 127.79 128.15 127.36 127.43 -0.35 62,057 63,130 +34,137
Dec19 190612 128.22 128.33 127.85 127.85 -0.36 13 711 +12
Total Volume and Open Interest 193,180 221,770 +4,195
Canadian Dollar(CME)
Jun19 190612 75.30 75.35 74.94 75.02 -0.26 84,103 121,223 -8,091
Sep19 190612 75.44 75.49 75.08 75.16 -0.25 16,910 32,663 +9,818
Dec19 190612 75.49 75.52 75.18 75.24 -0.25 59 4,163 +31
Mar20 190612 75.62 75.62 75.25 75.32 -0.25 21 785 +0
Total Volume and Open Interest 101,964 160,898 +1,771
Japanese Yen(CME)
Jun19 190612 92.16 92.44 92.15 92.20 -0.02 117,644 135,992 -13,468
Sep19 190612 92.80 93.07 92.78 92.83 -0.02 30,778 25,022 +11,667
Dec19 190612 93.50 93.50 93.39 93.40 -0.03 72 226 -27
Total Volume and Open Interest 151,232 163,599 -2,012
Swiss Franc(CME)
Jun19 190612 100.81 101.03 100.46 100.49 -0.39 27,518 56,280 -4,069
Sep19 190612 101.64 101.86 101.28 101.31 -0.40 8,100 15,512 +4,154
Dec19 190612 102.08 102.49 102.08 102.08 -0.40 0 26 +0
Total Volume and Open Interest 35,618 71,837 +85
EuroFX(CME)
Jun19 190612 113.32 113.48 112.87 112.91 -0.47 189,337 435,932 -18,439
Sep19 190612 114.15 114.30 113.69 113.73 -0.47 67,780 109,839 +42,227
Dec19 190612 114.91 115.00 114.48 114.48 -0.49 262 3,240 +4
Total Volume and Open Interest 259,183 559,170 +23,728
Mexican Peso(CME)
Jun19 190612 522.38 523.13 519.75 520.63 -1.25 128,061 145,629 -35,559
Jul19 190612 518.25 518.25 518.25 518.25 -1.38      
Total Volume and Open Interest 204,597 227,511 +12,342
Brazilian Real(CME)
Jul19 190612 259.60 260.85 258.10 259.25 -0.35 4,789 27,023 +61
Aug19 190612 259.55 259.95 257.40 258.55 -0.35 40 13,645 -29
Sep19 190612 259.10 260.25 256.85 257.85 -0.40 41 1,302 +18
Oct19 190612 257.20 257.20 257.20 257.20 -0.35      
Total Volume and Open Interest 4,870 41,970 +50
30-Year T-Bonds(CBOT)
Jun19 190612 154~080 154~240 154~010 154~080 unch 3,969 25,017 -3,344
Sep19 190612 153~190 154~050 153~120 153~190 unch 230,657 943,145 -2,720
Dec19 190612 152~260 152~260 152~260 152~260 unch 0 4 +0
Total Volume and Open Interest 234,626 968,166 -6,064
10-Year T-Notes(CBOT)
Jun19 190612 126~140 126~235 126~135 126~205 +0~065 12,131 51,940 -3,914
Sep19 190612 126~240 127~030 126~240 126~315 +0~060 1,290,528 3,919,190 -14,651
Dec19 190612 127~005 127~005 127~005 127~005 +0~060 0 3 +0
Total Volume and Open Interest 1,302,659 3,971,133 -18,565
5-Year T-Notes(CBOT)
Jun19 190612 117~084 117~162 117~082 117~134 +0~042 5,371 79,020 -894
Sep19 190612 117~130 117~214 117~126 117~186 +0~044 793,478 4,430,737 -15,353
Dec19 190612 117~186 117~186 117~186 117~186 +0~044      
Total Volume and Open Interest 798,849 4,509,757 -16,247
2 Year T-Notes(CBOT)
Jun19 190612 107~020 107~052 107~020 107~044 +0~014 2,417 6,522 -1,330
Sep19 190612 107~101 107~137 107~100 107~125 +0~017 642,719 3,652,036 +54,110
Dec19 190612 107~125 107~125 107~125 107~125 +0~017      
Total Volume and Open Interest 645,136 3,658,558 +52,780
Eurodollars(CME)
Jun19 190612 97.548 97.582 97.548 97.575 +0.020 232,330 1,332,189 +18,880
Sep19 190612 97.830 97.885 97.830 97.865 +0.020 357,939 1,548,301 -28,532
Dec19 190612 97.940 98.015 97.940 97.990 +0.035 336,386 1,549,184 -2,283
Mar20 190612 98.110 98.195 98.110 98.165 +0.035 270,790 1,115,312 +7,831
Jun20 190612 98.185 98.270 98.185 98.250 +0.045 317,570 1,163,819 +29,138
Sep20 190612 98.250 98.335 98.250 98.315 +0.050 264,815 1,042,897 +19,049
Dec20 190612 98.260 98.340 98.260 98.325 +0.050 254,493 1,121,254 +7,275
Mar21 190612 98.285 98.365 98.285 98.350 +0.045 185,462 771,724 +5,478
Jun21 190612 98.265 98.335 98.260 98.320 +0.040 137,080 716,421 +16,610
Sep21 190612 98.245 98.315 98.240 98.295 +0.040 111,995 562,533 +6,815
Dec21 190612 98.210 98.275 98.210 98.260 +0.040 99,124 536,899 -1,032
Mar22 190612 98.185 98.255 98.185 98.240 +0.040 86,742 467,499 +435
Jun22 190612 98.150 98.215 98.150 98.200 +0.035 60,875 314,439 +2,931
Sep22 190612 98.130 98.175 98.120 98.165 +0.035 35,885 256,571 +4,301
Dec22 190612 98.080 98.140 98.080 98.130 +0.035 35,108 228,898 +2,486
Mar23 190612 98.065 98.105 98.055 98.100 +0.035 34,380 124,266 -2,877
Jun23 190612 98.030 98.070 98.020 98.060 +0.030 24,426 94,542 +1,854
Sep23 190612 97.985 98.035 97.985 98.020 +0.025 24,164 96,519 +3,025
Total Volume and Open Interest 2,918,912 13,450,605 +92,943
Ultra T-Bond(CBOT)
Jun19 190612 174~09 174~30 173~20 173~30 -0~07 347 15,273 -163
Sep19 190612 174~27 175~21 174~08 174~19 -0~07 110,167 1,140,705 -4,080
Dec19 190612 174~31 174~31 174~31 174~31 -0~07      
Total Volume and Open Interest 110,514 1,155,978 -4,243
Ultra 10-Yr T-Note(CBOT)
Jun19 190612 136~005 136~065 136~005 136~005 +0~050 225 9,004 -28
Sep19 190612 136~160 136~295 136~155 136~225 +0~055 175,677 713,179 -3,947
Dec19 190612 136~225 136~225 136~225 136~225 +0~055      
Total Volume and Open Interest 175,902 722,183 -3,975
30 Day Federal Funds(CBOT)
Jun19 190612 97.635 97.643 97.632 97.635 unch 67,749 192,327 +6,956
Jul19 190612 97.665 97.675 97.660 97.670 +0.010 138,490 464,797 +16,556
Aug19 190612 97.835 97.875 97.835 97.865 +0.025 72,826 355,509 -14,807
Sep19 190612 97.900 97.940 97.900 97.930 +0.025 24,214 151,862 -2,223
Oct19 190612 98.005 98.050 98.005 98.035 +0.020 58,198 269,173 +1,384
Nov19 190612 98.075 98.125 98.075 98.105 +0.025 40,240 170,911 -11,526
Total Volume and Open Interest 502,929 2,281,995 -6,068
Japanese Govt Bonds(SGX)
Sep19 190612 153.38 153.50 153.36 153.48 +0.10 9,292 13,260 +6,191
Dec19 190612 153.48 153.48 153.48 153.48 +0.10      
Mar20 190612 153.48 153.48 153.48 153.48 +0.10      
Total Volume and Open Interest 19,680 22,982 +1,111
Euro-Buxl(EUREX)
Sep19 190612 198.10 199.40 198.10 198.68 +0.42 47,349 252,485 +3,167
Dec19 190612 197.16 197.16 197.16 197.16 +0.42 0 5 +5
Mar20 190612 197.16 197.16 197.16 197.16 +0.42      
Total Volume and Open Interest 47,349 252,490 +3,172
Euro-Bund(EUREX)
Sep19 190612 171.38 171.62 171.32 171.48 +0.12 488,845 1,681,757 +22,470
Dec19 190612 168.80 168.80 168.65 168.80 +0.12 18 49 +9
Mar20 190612 170.63 170.63 170.63 170.63 +0.12      
Total Volume and Open Interest 488,863 1,681,806 +22,479
Euro-Bobl(EUREX)
Sep19 190612 134.05 134.09 134.01 134.06 +0.04 350,658 1,383,270 +12,568
Dec19 190612 134.35 134.35 134.35 134.35 +0.04 18 10 -17
Mar20 190612 134.35 134.35 134.35 134.35 +0.04      
Total Volume and Open Interest 350,676 1,383,280 +12,551
Euro-Schatz(EUREX)
Sep19 190612 112.11 112.14 112.11 112.14 +0.03 198,053 1,602,676 +2,132
Dec19 190612 112.08 112.08 112.08 112.08 +0.03      
Mar20 190612 112.08 112.08 112.08 112.08 +0.03      
Total Volume and Open Interest 198,053 1,602,676 +2,132
3-Mth Euribor(EUREX)
Jun19 190612 100.325 100.325 100.320 100.320 unch 0 1,893 +0
Sep19 190612 100.360 100.360 100.355 100.360 +0.005 0 1,875 +0
Dec19 190612 100.385 100.395 100.385 100.390 +0.005 0 1,693 +0
Total Volume and Open Interest 0 9,310 +0
Long Gilt(LIFFE)
Jun19 190612 131~06 131~10 130~26 130~29 -0~08 579 39,533 -535
Sep19 190612 130~09 130~12 129~26 129~31 -0~08 138,960 654,893 +3,791
Total Volume and Open Interest 139,539 694,526 +3,256
3-Mth Short Sterling(LIFFE)
Jun19 190612 99.21 99.21 99.20 99.20 -0.01 70,899 472,165 -3,692
Sep19 190612 99.18 99.18 99.17 99.18 -0.00 97,103 630,902 +11,226
Dec19 190612 99.15 99.17 99.13 99.14 -0.02 112,528 698,361 -5,015
Mar20 190612 99.20 99.21 99.17 99.18 -0.03 109,338 450,948 -2,976
Jun20 190612 99.23 99.25 99.19 99.20 -0.03 91,294 419,011 +1,140
Sep20 190612 99.25 99.26 99.20 99.21 -0.04 73,194 419,346 +3,897
Total Volume and Open Interest 880,533 4,110,647 -448
3-Mth Euribor(LIFFE)
Jun19 190612 100.320 100.325 100.315 100.320 unch 93,101 434,251 -34,767
Sep19 190612 100.355 100.360 100.355 100.355 unch 45,702 563,406 +3,630
Dec19 190612 100.385 100.395 100.380 100.390 +0.010 57,544 628,697 -28,970
Total Volume and Open Interest 682,367 4,609,102 -43,016
3-Mth Aus T-Bills(SFE)
Jun19 190612 98.54 98.67 98.52 98.66 +0.12 15,280 69,762 -10,662
Sep19 190612 98.82 98.83 98.80 98.82 unch 50,797 326,921 -7,081
Dec19 190612 98.86 98.88 98.84 98.88 +0.01 29,991 348,848 -11,066
Mar20 190612 98.94 98.96 98.92 98.96 +0.02 30,069 302,089 -3,696
Jun20 190612 98.94 98.97 98.92 98.97 +0.02 16,475 205,415 +1,914
Sep20 190612 98.93 98.95 98.92 98.95 +0.02 14,496 141,319 +4,618
Dec20 190612 98.91 98.94 98.89 98.94 +0.03 4,608 91,229 -1,313
Mar21 190612 98.89 98.93 98.89 98.93 +0.03 2,420 54,889 -146
Jun21 190612 98.86 98.90 98.85 98.90 +0.02 2,010 9,483 +249
Sep21 190612 98.87 98.87 98.87 98.87 +0.03 90 1,478 -26
Total Volume and Open Interest 166,393 1,554,573 -27,173
10-Year Aus T-Bonds(SFE)
Jun19 190612 98.53 98.56 98.50 98.56 +0.02 140,536 1,298,227 -5,332
Sep19 190612 98.54 98.57 98.51 98.57 +0.03 4,660 41,752 +3,507
Total Volume and Open Interest 145,196 1,339,979 -1,825
3-Year Aus T-Bonds(SFE)
Jun19 190612 98.93 98.96 98.92 98.96 +0.02 247,299 1,312,303 +3,220
Sep19 190612 99.00 99.01 98.97 99.01 +0.02 19,295 53,323 +16,884
Total Volume and Open Interest 266,594 1,365,626 +20,104
Gold(CMX)
Jun19 190612 1326.9 1334.5 1326.9 1331.9 +5.5 268 1,160 -99
Aug19 190612 1330.6 1342.3 1329.8 1336.8 +5.6 228,033 373,061 -4,162
Oct19 190612 1336.4 1347.6 1336.4 1342.5 +5.5 1,780 7,392 +404
Dec19 190612 1342.3 1353.6 1341.5 1348.2 +5.5 7,982 66,625 +1,031
Feb20 190612 1353.8 1358.3 1352.7 1353.8 +5.4 1,373 28,765 +86
Apr20 190612 1355.4 1362.3 1355.4 1358.2 +5.2 1,651 10,390 +640
Jun20 190612 1365.2 1365.8 1362.3 1362.3 +5.4 309 7,694 +30
Aug20 190612 1368.8 1368.8 1365.7 1365.7 +4.8 2 498 +1
Oct20 190612 1371.9 1371.9 1369.9 1369.9 +4.8 0 29 +0
Dec20 190612 1373.8 1373.8 1373.8 1373.8 +4.8 13 1,883 +13
Feb21 190612 1377.5 1377.5 1377.5 1377.5 +4.8 0 17 +0
Apr21 190612 1381.2 1381.2 1381.2 1381.2 +4.8      
Total Volume and Open Interest 241,887 499,227 -2,095
Silver(CMX)
Jul19 190612 1472.5 1486.0 1471.0 1475.3 +1.3 94,689 141,848 -5,676
Sep19 190612 1479.5 1493.0 1478.5 1482.7 +1.2 13,258 40,148 +3,333
Dec19 190612 1491.0 1503.5 1489.5 1493.4 +0.9 4,748 29,003 +2,049
Mar20 190612 1499.5 1510.0 1499.5 1504.1 +0.8 1,054 7,287 +373
May20 190612 1513.0 1513.0 1509.5 1510.2 +0.5 0 1,986 +0
Jul20 190612 1524.0 1524.0 1516.1 1516.1 +0.1 1 703 +1
Sep20 190612 1522.3 1522.3 1522.3 1522.3 +0.1 0 24 +0
Total Volume and Open Interest 114,122 222,086 +263
Platinum(NYMEX)
Jul19 190612 814.6 820.0 808.4 810.5 -3.8 17,713 65,936 -1,511
Oct19 190612 819.7 825.1 813.7 815.8 -4.0 3,022 19,637 +1,575
Jan20 190612 826.2 826.2 818.7 820.3 -3.8 122 872 +76
Apr20 190612 825.0 825.0 825.0 825.0 -4.4 1 67 +1
Total Volume and Open Interest 20,861 86,529 +143
Palladium(NYMEX)
Jun19 190612 1384.90 1397.40 1377.10 1397.40 +15.90 14 21 -239
Sep19 190612 1388.20 1409.20 1381.60 1405.60 +16.40 3,936 17,512 +591
Dec19 190612 1388.20 1400.00 1376.80 1399.80 +16.20 91 1,440 +58
Total Volume and Open Interest 4,131 18,998 +433
Copper(CMX)
Jul19 190612 266.90 267.30 263.75 265.40 -1.75 74,576 129,777 -6,739
Sep19 190612 267.15 267.40 263.90 265.50 -1.80 22,972 80,278 +3,501
Dec19 190612 267.05 267.05 264.35 265.80 -1.85 7,313 35,667 +93
Mar20 190612 267.00 267.35 265.05 266.35 -1.80 1,790 20,308 +397
May20 190612 267.00 267.75 266.85 267.05 -1.80 258 1,336 -26
Total Volume and Open Interest 108,318 282,773 -2,703
E-mini DJIA Index(CBOT)
Jun19 190612 26064 26098 25961 26012 -53 183,856 74,564 -1,843
Sep19 190612 26062 26099 25964 26013 -54 1,792 1,988 +22
Dec19 190612 26014 26058 25971 25995 -61 36 163 +0
Mar20 190612 26045 26045 26045 26045 -47 0 1 +0
Total Volume and Open Interest 185,684 76,716 -1,821
S & P 500(CME)
Jun19 190612 2885.70 2890.30 2875.70 2881.00 -5.90 1,208 40,671 +87
Sep19 190612 2890.50 2890.50 2879.50 2885.00 -5.90 3 244 +9
Dec19 190612 2886.50 2886.50 2886.50 2886.50 -6.00 0 5 +0
Mar20 190612 2888.20 2888.20 2888.20 2888.20 -6.70      
Total Volume and Open Interest 1,211 40,920 +96
S & P 500 E-Mini(CME)
Jun19 190612 2887.25 2891.00 2875.25 2881.00 -6.00 1,416,247 2,552,148 +1,940
Sep19 190612 2891.25 2894.50 2879.25 2885.00 -6.00 50,835 159,934 +20,542
Dec19 190612 2893.00 2895.75 2881.25 2886.50 -6.00 1,328 20,086 +119
Mar20 190612 2889.50 2895.75 2882.75 2888.25 -6.75 4 3,654 +1
Total Volume and Open Interest 1,468,414 2,735,847 +22,602
NASDAQ 100 E-Mini(CME)
Jun19 190612 7517.75 7531.00 7461.00 7473.25 -45.00 463,884 212,359 -4,820
Sep19 190612 7540.50 7556.25 7486.75 7499.25 -45.00 7,991 7,600 +2,154
Dec19 190612 7562.00 7572.00 7510.25 7517.75 -46.00 76 105 +16
Total Volume and Open Interest 471,951 220,082 -2,650
S&P Midcap 400(CME) e-Mini
Jun19 190612 1904.30 1905.80 1894.60 1900.60 -3.00 11,956 63,910 -524
Sep19 190612 1902.50 1909.60 1898.70 1904.40 -3.40 108 317 +88
Dec19 190612 1908.30 1908.30 1908.30 1908.30 -3.30      
Total Volume and Open Interest 12,064 64,227 -436
Volatility Index(CBOE)
Jun19 190612 16.50 16.85 16.25 16.33 -0.15 59,859 112,136 -10,163
Jul19 190612 17.15 17.40 16.95 17.02 -0.11 48,925 158,769 +10,041
Aug19 190612 17.24 17.45 17.17 17.23 -0.05 14,950 32,201 +596
Sep19 190612 17.47 17.62 17.42 17.48 unch 6,283 23,028 -753
Total Volume and Open Interest 134,099 378,088 -483
S & P 600(CME)
Jun19 190612 921.60 921.60 921.60 921.60 -2.10      
Sep19 190612 922.20 922.20 922.20 922.20 -2.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190612 1518.40 1523.60 1511.80 1521.60 +3.50 111,462 417,448 -4,230
Sep19 190612 1521.30 1527.20 1515.40 1525.30 +3.60 1,513 3,689 +437
Dec19 190612 1528.50 1528.50 1528.50 1528.50 +3.40 0 3 +0
Total Volume and Open Interest 112,975 421,140 -3,793
Nikkei 225(CME)
Jun19 190612 21175 21260 21025 21045 -145 16,826 20,400 -4,402
Sep19 190612 21150 21225 20995 21015 -145 12,698 10,805 +5,592
Total Volume and Open Interest 29,524 31,205 +1,190
Nikkei 225(SGX)
Jun19 190612 21210 21330 21115 21115 -100 114,584 150,539 -14,118
Sep19 190612 21140 21265 21050 21060 -95 32,882 32,963 +20,414
Dec19 190612 20915 20915 20915 20915 -100 0 4,414 +0
Total Volume and Open Interest 148,266 208,985 +7,096
Nikkei 225 Mini(JPX)
Jun19 190612 21235 21330 21120 21120 -90 841,797 561,576 -23,982
Sep19 190612 21170 21265 21050 21050 -100 136,976 63,925 +26,823
Dec19 190612 20995 21080 20880 20890 -80 900 3,441 -176
Total Volume and Open Interest 997,084 652,375 +4,027
Nikkei 225(JPX)
Jun19 190612 21240 21330 21120 21120 -90 113,937 241,999 -42,214
Sep19 190612 21170 21260 21050 21050 -100 56,770 75,561 +40,772
Dec19 190612 21070 21070 20890 20890 -80 9 37,774 -2,329
Total Volume and Open Interest 170,751 438,521 -3,774
Nikkei 225(CME) Yen
Jun19 190612 21175 21255 21025 21035 -155 41,973 57,789 -13,424
Sep19 190612 21115 21190 20960 20975 -155 19,527 19,183 +14,205
Dec19 190612 20730 20730 20730 20730 -165      
Total Volume and Open Interest 61,500 76,972 +781
Nikkei 225(CME) e-Mini Yen
Jun19 190612 21040 21040 21040 21040 -150 0 5 +0
Sep19 190612 20980 20980 20980 20980 -150      
Dec19 190612 20730 20730 20730 20730 -170      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190612 5375.5 5390.5 5353.5 5370.0 -33.0 48,251 411,757 -4,100
Jul19 190612 5369.5 5375.0 5346.0 5362.5 -33.0 307 1,834 +438
Aug19 190612 5360.5 5360.5 5360.5 5360.5 -33.0 0 6 +0
Sep19 190612 5358.0 5358.0 5350.0 5357.0 -33.0 7 101 +19
Total Volume and Open Interest 48,565 477,208 -3,643
Hang Seng Index(HKFE)
Jun19 190612 27688 27770 27106 27122 -566 196,932 115,633 +4,032
Jul19 190612 27650 27700 27054 27066 -564 1,391 1,578 +545
Total Volume and Open Interest 200,139 137,722 +5,776
DAX(EUREX)
Jun19 190612 12133.5 12155.0 12064.0 12113.0 -53.5 105,100 121,982 +463
Sep19 190612 12089.5 12111.0 12049.0 12097.0 -54.0 548 4,651 +1,535
Dec19 190612 12080.0 12080.0 12080.0 12080.0 -53.5 10 48 -4
Total Volume and Open Interest 105,658 126,681 +1,994
Mini-DAX(EUREX)
Jun19 190612 12146.0 12155.0 12064.0 12113.0 -53.5 48,343 21,429 -667
Sep19 190612 12100.0 12114.0 12050.0 12097.0 -54.0 199 606 +49
Dec19 190612 12074.0 12089.0 12065.0 12080.0 -53.5 9 243 +1
Total Volume and Open Interest 48,551 22,278 -617
DJ EuroSTOXX 50(EUREX)
Jun19 190612 3395 3397 3374 3386 -16 512,644 4,071,832 -14,200
Sep19 190612 3385 3385 3363 3374 -16 12,332 316,532 +56,302
Dec19 190612 3359 3360 3353 3357 -17 354 217,528 -74
Total Volume and Open Interest 525,330 4,621,853 +42,028
Swiss Market Index(EUREX)
Jun19 190612 9788 9880 9774 9864 +21 35,982 192,218 +5,645
Sep19 190612 9745 9845 9743 9831 +21 947 4,295 +900
Dec19 190612 9797 9821 9782 9807 +21 0 89 +6
Total Volume and Open Interest 36,929 196,602 +6,551
FT-SE 100(EURONEXT)
Jun19 190612 7387.50 7392.00 7327.00 7365.50 -31.50 71,293 732,112 +3,964
Sep19 190612 7307.50 7307.50 7255.00 7293.00 -31.50 3,332 8,436 +2,175
Dec19 190612 7255.00 7255.00 7255.00 7255.00 -31.50 2 1,048 +0
Total Volume and Open Interest 74,627 741,596 +6,139
SPI 200(SFE)
Jun19 190612 6550.0 6594.0 6541.0 6550.0 -3.0 38,939 387,507 +2,539
Sep19 190612 6480.0 6515.0 6476.0 6478.0 -4.0 59 3,876 +46
Dec19 190612 6461.0 6461.0 6461.0 6461.0 -2.0 0 2,232 +0
Total Volume and Open Interest 38,998 393,618 +2,585
FTSE MIB(ISE)
Jun19 190612 20475.00 20540.00 20415.00 20473.00 -138.00 12,417 107,508 -2,911
Sep19 190612 20335.00 20385.00 20280.00 20326.00 -138.00 167 3,575 +132
Dec19 190612 20200.00 20200.00 20180.00 20191.00 -138.00 1 116 +1
Total Volume and Open Interest 12,585 111,200 -2,778
KOSPI 200(KFE)
Jun19 190612 272.15 272.15 271.90 272.15 -1.00 266,019 272,872 -47,174
Sep19 190612 271.50 272.45 271.50 272.45 -1.15 17,693 123,809 +84,197
Dec19 190612 273.40 274.45 272.50 272.80 -0.80 56 41,811 +2,738
Total Volume and Open Interest 283,778 468,829 +39,918
GSCI(CME)
Jun19 190612 401.50 401.85 398.10 398.55 -7.85 2,020 9,271 -1,928
Jul19 190612 403.90 404.65 398.60 399.05 -7.60 2,027 4,259 +1,963
Aug19 190612 396.35 396.35 396.35 396.35 -7.85      
Total Volume and Open Interest 4,047 13,530 +35
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