Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 13, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190613 878.00 888.75 877.75 888.00 +10.00 138,285 289,361 -18,311
Aug19 190613 884.75 895.50 884.50 894.50 +9.75 19,349 55,227 +1,514
Sep19 190613 892.00 902.50 892.00 901.75 +10.00 9,202 26,832 -270
Nov19 190613 905.25 916.00 905.25 915.25 +9.75 84,240 250,075 +12,873
Jan20 190613 917.00 927.50 917.00 926.75 +9.00 8,058 44,903 +1,441
Mar20 190613 926.25 934.75 925.50 934.00 +7.75 6,699 45,813 +731
May20 190613 933.75 941.25 933.50 941.00 +6.75 3,073 15,234 +159
Jul20 190613 946.00 949.50 942.50 948.50 +5.25 2,458 19,185 -220
Aug20 190613 945.75 956.50 945.75 950.50 +4.50 62 459 -3
Sep20 190613 944.25 949.00 943.00 946.75 +5.00 21 238 -6
Nov20 190613 942.50 947.00 941.25 946.25 +4.75 1,309 9,436 +31
Jan21 190613 949.75 954.00 949.50 953.00 +4.00 12 221 +9
Mar21 190613 957.00 958.00 957.00 957.00 +3.00 0 55 +0
May21 190613 964.00 964.25 963.50 964.00 +3.00 0 38 +0
Total Volume and Open Interest 272,768 757,333 -2,052
Soybean Meal(CBOT)
Jul19 190613 319.90 324.50 319.70 321.70 +2.20 65,099 130,782 -14,334
Aug19 190613 321.50 325.50 321.10 322.90 +2.10 15,729 52,084 +1,594
Sep19 190613 322.60 327.20 322.60 324.60 +2.20 7,391 41,744 +539
Oct19 190613 325.00 328.90 324.40 326.20 +2.10 2,718 27,131 -64
Dec19 190613 328.40 332.60 328.10 329.90 +2.00 34,795 126,636 +8,201
Jan20 190613 330.40 333.70 329.60 331.30 +2.00 3,100 31,853 +806
Mar20 190613 330.60 333.60 329.90 331.30 +1.70 2,385 31,778 +610
May20 190613 331.50 334.20 330.30 331.40 +1.40 873 15,040 +51
Jul20 190613 331.90 336.10 331.70 332.50 +1.00 607 9,313 +90
Aug20 190613 335.50 335.80 331.60 332.20 +0.70 33 4,063 -21
Total Volume and Open Interest 133,025 482,155 -2,475
Soybean Oil(CBOT)
Jul19 190613 27.58 28.07 27.50 28.02 +0.46 68,072 140,513 -20,247
Aug19 190613 27.71 28.21 27.64 28.16 +0.47 16,519 51,145 -277
Sep19 190613 27.86 28.32 27.79 28.27 +0.45 11,187 34,712 -191
Oct19 190613 27.92 28.42 27.91 28.39 +0.46 4,542 19,880 -745
Dec19 190613 28.20 28.70 28.16 28.68 +0.46 46,784 157,808 +3,424
Jan20 190613 28.49 28.94 28.41 28.93 +0.46 3,928 24,682 +914
Mar20 190613 28.77 29.23 28.72 29.21 +0.45 3,513 29,753 +1,454
May20 190613 29.08 29.53 29.06 29.53 +0.44 448 12,262 +49
Jul20 190613 29.44 29.83 29.37 29.82 +0.41 655 8,816 +169
Aug20 190613 29.56 29.92 29.55 29.92 +0.38 51 1,217 +9
Total Volume and Open Interest 156,006 487,041 -15,400
Canola(WCE)
Jul19 190613 457.0 460.3 454.4 456.5 -1.0 14,304 54,825 -6,688
Nov19 190613 468.9 472.8 468.4 471.8 +2.9 13,751 85,329 +967
Jan20 190613 474.3 477.6 473.3 477.2 +3.3 812 7,099 -146
Mar20 190613 479.3 483.1 478.5 482.6 +3.5 229 3,110 +15
May20 190613 483.8 488.0 483.1 487.4 +3.6 157 950 -38
Total Volume and Open Interest 29,385 153,483 -5,876
Corn(CBOT)
Jul19 190613 429.75 442.75 429.50 442.00 +12.00 360,317 488,988 -49,446
Sep19 190613 438.00 448.00 437.75 447.75 +9.50 196,421 397,644 +25,590
Dec19 190613 448.00 456.75 448.00 455.75 +7.25 203,400 545,266 +16,824
Mar20 190613 456.00 463.00 455.75 461.00 +4.75 39,378 161,511 +6,041
May20 190613 458.25 464.75 457.75 462.75 +4.25 7,981 33,880 +1,224
Jul20 190613 459.25 466.00 459.25 463.50 +3.25 12,516 75,865 +979
Sep20 190613 428.00 430.75 427.75 430.50 +2.75 884 16,082 +144
Dec20 190613 418.00 420.75 417.75 420.75 +2.25 11,736 64,521 +1,744
Mar21 190613 428.00 428.75 427.00 428.25 +2.00 87 2,117 +50
May21 190613 432.25 433.75 432.25 433.50 +1.75 38 367 +19
Total Volume and Open Interest 833,333 1,790,591 +3,388
Wheat(CBOT)
Jul19 190613 526.00 536.50 524.75 535.50 +9.25 93,396 144,990 -10,823
Sep19 190613 530.25 539.50 529.25 539.00 +8.00 63,431 131,187 +12,150
Dec19 190613 542.00 550.25 540.25 549.75 +7.50 33,729 87,211 +496
Mar20 190613 552.25 560.00 550.00 559.75 +7.25 8,841 28,614 +810
May20 190613 557.00 563.50 553.75 563.25 +6.50 2,483 6,897 -33
Jul20 190613 554.25 563.50 554.00 562.75 +5.00 1,979 16,580 +127
Total Volume and Open Interest 204,032 420,761 +2,753
Wheat(KCBT)
Jul19 190613 461.75 472.00 460.50 468.25 +5.50 40,462 102,139 -10,630
Sep19 190613 474.25 484.50 473.50 481.25 +5.75 32,014 96,588 +6,248
Dec19 190613 497.50 506.50 495.75 502.75 +4.50 11,425 62,955 +1,076
Mar20 190613 519.00 527.25 517.00 523.25 +3.25 4,184 20,794 +780
May20 190613 532.25 540.75 530.50 536.75 +3.00 988 5,876 +97
Jul20 190613 541.75 545.75 536.00 541.50 +1.25 321 8,652 -1
Sep20 190613 554.00 557.75 548.50 553.50 +0.75 55 1,723 -2
Total Volume and Open Interest 89,458 299,794 -2,429
Wheat(MGE)
Jul19 190613 564.00 573.50 563.00 566.25 +1.50 5,517 20,109 -519
Sep19 190613 572.25 581.25 570.75 573.75 +0.75 2,800 19,258 +331
Dec19 190613 583.00 591.00 582.25 584.75 +0.75 996 11,582 +289
Mar20 190613 599.75 601.25 594.00 596.25 +0.50 209 4,470 +73
May20 190613 608.50 608.50 602.00 603.75 +0.25 79 2,381 +11
Jul20 190613 611.00 611.25 609.00 609.25 +1.50 37 437 +11
Total Volume and Open Interest 9,691 59,115 +203
Oats(CBOT)
Jul19 190613 300.75 306.00 294.75 304.50 +4.00 576 4,230 -189
Sep19 190613 294.75 296.25 289.75 295.25 +0.75 103 640 +11
Dec19 190613 288.75 293.00 284.00 291.75 +2.75 413 2,057 +148
Mar20 190613 293.50 293.50 293.50 293.50 +2.25 1 137 +0
Total Volume and Open Interest 1,093 7,064 -30
Rough Rice(CBOT)
Jul19 190613 11.65 11.73 11.63 11.65 -0.09 857 5,412 -221
Sep19 190613 11.95 12.01 11.91 11.94 -0.08 482 2,092 +241
Nov19 190613 11.95 11.95 11.93 11.93 -0.05 2 250 +2
Jan20 190613 12.06 12.06 12.06 12.06 -0.05 0 7 +0
Total Volume and Open Interest 1,341 7,761 +22
Live Cattle(CME)
Jun19 190613 109.730 109.900 108.300 109.050 -0.600 2,831 16,227 -1,081
Aug19 190613 105.180 105.535 103.730 104.730 -0.470 23,109 154,029 -2,715
Oct19 190613 106.330 106.750 104.950 106.150 -0.235 12,196 93,165 -686
Dec19 190613 111.100 111.450 109.730 110.750 -0.350 11,162 50,665 +10
Feb20 190613 115.400 115.600 114.135 114.830 -0.570 4,913 25,617 +603
Apr20 190613 117.580 117.700 116.480 116.850 -0.800 1,945 10,931 +176
Total Volume and Open Interest 56,884 359,965 -3,658
Feeder Cattle(CME)
Aug19 190613 137.050 137.400 134.685 136.235 -1.565 5,386 25,730 -242
Sep19 190613 137.185 137.600 135.075 136.500 -1.500 2,396 6,833 -40
Oct19 190613 137.285 137.685 135.350 136.485 -1.665 2,533 7,097 -95
Nov19 190613 137.450 138.000 135.685 136.650 -1.700 1,373 3,495 +79
Jan20 190613 136.100 136.150 133.575 134.750 -1.900 557 3,268 +7
Mar20 190613 135.380 135.485 133.075 134.235 -2.065 178 1,543 +43
Apr20 190613 135.100 136.130 134.235 135.650 -1.300 17 107 -2
Total Volume and Open Interest 12,449 48,144 -250
Lean Hogs(CME)
Jun19 190613 79.150 79.350 79.035 79.230 +0.195 3,753 10,889 -1,282
Jul19 190613 84.100 84.600 82.980 83.385 -1.000 32,398 55,030 -5,822
Aug19 190613 82.000 83.750 81.550 82.830 +0.295 33,465 68,679 +3,399
Oct19 190613 75.550 77.800 75.135 77.230 +1.095 19,531 58,363 +153
Dec19 190613 74.580 76.850 74.300 76.180 +0.795 12,456 61,704 +629
Feb20 190613 78.580 80.650 78.050 80.000 +0.965 3,922 30,676 -85
Apr20 190613 81.535 83.580 81.100 83.135 +1.055 1,326 16,886 +199
May20 190613 85.700 87.000 84.830 86.850 +1.300 38 542 +1
Total Volume and Open Interest 107,532 312,249 -2,794
Class III Milk(CME)
Jun19 190613 16.25 16.33 16.25 16.31 -0.01 130 3,954 +42
Jul19 190613 16.70 16.93 16.65 16.87 +0.15 251 3,521 +40
Aug19 190613 17.00 17.25 16.99 17.23 +0.19 178 2,585 +48
Sep19 190613 17.31 17.49 17.28 17.47 +0.18 134 2,662 +21
Oct19 190613 17.27 17.50 17.27 17.48 +0.12 88 1,995 +3
Nov19 190613 17.20 17.34 17.20 17.33 +0.13 59 1,996 +14
Dec19 190613 16.83 16.89 16.80 16.89 +0.11 31 1,722 +19
Jan20 190613 16.44 16.46 16.42 16.46 +0.06 25 561 +17
Feb20 190613 16.38 16.40 16.38 16.39 +0.07 21 464 +15
Mar20 190613 16.35 16.40 16.35 16.40 +0.13 23 474 +17
Apr20 190613 16.44 16.44 16.44 16.44 +0.05 12 267 +12
May20 190613 16.56 16.56 16.56 16.56 +0.05 12 323 +12
Jun20 190613 16.65 16.65 16.65 16.65 +0.04 22 351 +16
Total Volume and Open Interest 1,064 21,222 +351
Cocoa(ICE)
Jul19 190613 2548 2553 2520 2527 -41 13,469 20,120 -8,688
Sep19 190613 2519 2537 2501 2510 -31 31,831 98,684 +8,524
Dec19 190613 2536 2549 2515 2524 -32 13,034 71,342 +1,500
Mar20 190613 2524 2542 2510 2520 -30 6,225 37,340 +1,764
May20 190613 2529 2545 2513 2524 -28 3,154 13,914 +850
Jul20 190613 2539 2550 2520 2529 -29 1,708 5,716 +199
Sep20 190613 2553 2556 2535 2538 -29 348 4,406 -25
Total Volume and Open Interest 70,806 265,209 +4,664
Coffee "C"(ICE)
Jul19 190613 99.10 99.70 97.30 97.35 -1.70 39,908 66,221 -14,007
Sep19 190613 101.50 102.10 99.65 99.75 -1.75 42,179 91,843 +7,233
Dec19 190613 105.25 105.85 103.45 103.55 -1.70 12,012 56,976 +254
Mar20 190613 108.60 109.40 107.10 107.20 -1.60 9,331 33,986 +2,262
May20 190613 110.95 111.55 109.25 109.35 -1.55 2,757 21,520 +650
Jul20 190613 111.95 113.20 111.20 111.25 -1.45 1,290 6,686 +49
Total Volume and Open Interest 108,939 295,209 -3,672
Orange Juice(ICE)
Jul19 190613 101.20 104.05 101.15 102.75 +1.20 1,314 11,390 -838
Sep19 190613 103.90 106.30 103.90 104.95 +0.90 755 5,508 +566
Nov19 190613 105.65 108.85 105.65 107.75 +1.10 60 1,692 -8
Jan20 190613 110.60 110.60 110.60 110.60 +0.85 40 639 +37
Mar20 190613 113.20 113.20 113.20 113.20 +0.85 1 342 +1
May20 190613 115.10 115.10 115.10 115.10 +0.85 1 332 +0
Total Volume and Open Interest 2,172 20,190 -242
Sugar #11(ICE)
Jul19 190613 12.60 12.75 12.60 12.75 +0.13 115,917 274,089 -26,139
Oct19 190613 12.83 12.94 12.83 12.91 +0.05 113,573 387,688 +29,034
Mar20 190613 13.65 13.76 13.64 13.71 +0.05 23,885 196,730 +4,050
May20 190613 13.69 13.82 13.69 13.78 +0.08 6,847 44,801 +2,037
Jul20 190613 13.71 13.90 13.71 13.85 +0.10 3,273 33,760 -974
Oct20 190613 13.86 14.04 13.86 14.00 +0.10 2,504 31,773 +507
Mar21 190613 14.32 14.51 14.32 14.47 +0.10 339 16,590 -5
May21 190613 14.27 14.46 14.27 14.42 +0.09 1,112 3,392 +942
Total Volume and Open Interest 267,455 993,278 +9,451
London Cocoa(LCE)
Jul19 190613 1852 1856 1822 1836 -17 8,305 66,459 -2,228
Sep19 190613 1866 1866 1832 1850 -15 13,403 52,163 +2,321
Dec19 190613 1875 1875 1846 1860 -15 10,528 67,039 +2,946
Mar20 190613 1860 1860 1834 1847 -13 6,079 50,270 +1,188
May20 190613 1857 1857 1833 1844 -13 4,119 18,826 +253
Jul20 190613 1860 1860 1836 1846 -14 1,739 14,182 -80
Sep20 190613 1860 1860 1847 1852 -12 929 12,316 -48
Total Volume and Open Interest 45,507 291,319 +4,456
London Sugar(LCE)
Aug19 190613 334.20 336.50 334.20 335.70 +2.00 5,335 53,915 -423
Oct19 190613 342.90 344.90 342.90 344.10 +1.50 3,080 29,506 +1,149
Dec19 190613 353.20 354.70 352.70 354.00 +1.70 487 14,770 -58
Mar20 190613 361.50 363.30 361.00 362.80 +2.00 221 9,422 +51
May20 190613 367.60 370.00 367.00 369.50 +2.30 77 2,233 -7
Total Volume and Open Interest 9,721 112,285 +837
Cotton(ICE)
Jul19 190613 66.57 67.52 66.04 66.83 +0.26 21,366 57,973 -7,831
Oct19 190613 66.25 67.56 66.25 67.13 +0.72 10 65 +3
Dec19 190613 65.88 66.75 65.47 66.43 +0.55 23,665 114,508 +6,465
Mar20 190613 66.74 67.32 66.18 67.00 +0.42 2,250 18,760 +730
May20 190613 67.35 68.09 67.22 67.86 +0.42 306 2,426 +83
Jul20 190613 68.17 68.54 67.93 68.32 +0.35 229 3,734 +94
Total Volume and Open Interest 48,222 206,395 -292
Lumber(CME)
Jul19 190613 355.2 373.8 352.2 373.8 +19.0 529 2,638 -166
Sep19 190613 357.3 376.3 356.1 376.3 +19.0 271 1,555 +20
Nov19 190613 366.2 378.7 366.2 375.9 +16.2 96 116 +35
Jan20 190613 384.9 384.9 384.9 384.9 +16.2 10 12 +4
Total Volume and Open Interest 907 4,322 -106
Crude Oil(NYM)
Jul19 190613 51.07 53.45 50.92 52.28 +1.14 642,940 237,203 -34,907
Aug19 190613 51.31 53.67 51.18 52.54 +1.17 162,276 246,575 +31,164
Sep19 190613 51.46 53.82 51.35 52.72 +1.18 93,130 204,334 -218
Oct19 190613 51.61 53.84 51.47 52.78 +1.16 48,613 138,673 +783
Nov19 190613 51.68 53.81 51.62 52.82 +1.15 38,676 120,941 -7,987
Dec19 190613 51.62 53.81 51.56 52.81 +1.12 61,819 252,975 -5,448
Jan20 190613 51.67 53.73 51.67 52.76 +1.09 17,053 76,005 +1,127
Feb20 190613 51.60 53.53 51.60 52.67 +1.05 9,951 43,711 -1,604
Mar20 190613 51.39 53.45 51.39 52.57 +1.03 11,263 52,136 +2,731
Apr20 190613 52.83 53.32 52.13 52.48 +1.01 2,377 33,311 +266
May20 190613 51.60 53.21 51.43 52.36 +0.97 5,117 34,716 +1,605
Jun20 190613 51.32 53.12 51.20 52.28 +0.96 18,467 121,521 +2,262
Jul20 190613 52.17 52.82 52.17 52.17 +0.93 681 32,484 +53
Aug20 190613 52.07 52.64 52.07 52.07 +0.92 339 20,287 +71
Sep20 190613 51.99 52.61 51.99 51.99 +0.89 2,004 35,777 +554
Oct20 190613 51.92 52.24 51.92 51.92 +0.87 158 24,910 +48
Total Volume and Open Interest 1,144,954 2,057,046 -9,145
e-miNY Crude Oil(NYM)
Jul19 190613 51.025 53.450 50.925 52.275 +1.125 24,518 2,513 -73
Aug19 190613 51.375 53.650 51.175 52.550 +1.175 567 736 +11
Sep19 190613 51.525 53.775 51.475 52.725 +1.175 124 780 -16
Oct19 190613 51.500 53.525 51.500 52.775 +1.150 20 141 +1
Nov19 190613 52.575 53.675 52.575 52.825 +1.150 4 304 -1
Dec19 190613 51.750 54.075 51.650 52.800 +1.100 12 170 -4
Jan20 190613 52.550 53.650 52.550 52.750 +1.075 0 68 +0
Feb20 190613 53.150 53.150 52.675 52.675 +1.050 0 14 +0
Mar20 190613 52.575 53.225 52.575 52.575 +1.025 38 53 -1
Apr20 190613 52.475 52.475 52.475 52.475 +1.000 0 3 +0
Total Volume and Open Interest 25,283 4,854 -83
NY Harbor ULSD(NYM)
Jul19 190613 177.68 183.80 177.25 180.66 +2.67 55,714 87,799 -10,009
Aug19 190613 178.37 184.50 177.95 181.50 +2.80 45,344 70,125 +2,890
Sep19 190613 179.08 185.21 178.71 182.31 +2.90 26,010 54,468 +5,588
Oct19 190613 179.93 186.02 179.57 183.21 +2.90 14,364 38,913 -88
Nov19 190613 185.63 186.71 180.58 183.96 +2.87 8,310 26,401 +345
Dec19 190613 181.13 187.24 180.80 184.46 +2.81 17,552 44,753 -3,202
Jan20 190613 181.51 187.53 181.19 184.85 +2.80 6,615 21,579 -848
Feb20 190613 181.85 187.26 181.19 184.63 +2.75 2,508 13,440 +569
Mar20 190613 181.31 186.59 180.66 184.02 +2.69 2,412 11,351 +617
Apr20 190613 184.71 185.38 182.16 182.86 +2.62 481 4,885 +125
May20 190613 183.96 184.14 181.64 182.12 +2.55 439 2,659 -155
Jun20 190613 182.39 184.26 178.74 181.70 +2.46 2,361 17,581 -152
Jul20 190613 181.93 181.93 181.93 181.93 +2.37 118 1,697 -1
Aug20 190613 182.98 182.98 182.25 182.25 +2.27 103 794 -5
Total Volume and Open Interest 183,929 414,562 -4,477
RBOB Gasoline(NYM)
Jul19 190613 167.84 173.51 167.50 171.99 +3.38 71,610 100,414 -5,588
Aug19 190613 165.29 170.95 164.98 169.46 +3.46 60,798 73,008 +2,815
Sep19 190613 162.28 167.91 162.11 166.45 +3.42 34,843 60,472 +4,106
Oct19 190613 148.80 154.47 148.66 152.79 +3.28 14,181 43,554 +1,121
Nov19 190613 147.11 151.50 145.84 149.72 +3.27 5,204 24,203 +562
Dec19 190613 144.30 149.13 143.64 147.34 +3.22 5,116 29,024 +19
Jan20 190613 143.64 148.33 142.99 146.60 +3.18 1,609 15,904 +62
Feb20 190613 147.98 148.46 143.56 147.01 +3.14 590 5,542 -4
Mar20 190613 148.58 150.33 147.08 148.46 +3.13 733 6,462 +97
Apr20 190613 167.94 167.94 165.33 166.42 +3.07 497 3,466 +125
Total Volume and Open Interest 196,642 373,159 +3,697
e-miNY RBOB Gasoline(NYM)
Jul19 190613 171.99 171.99 171.99 171.99 +3.38 1 2 +1
Aug19 190613 169.46 169.46 169.46 169.46 +3.46 0 1 +0
Sep19 190613 166.45 166.45 166.45 166.45 +3.42      
Oct19 190613 152.79 152.79 152.79 152.79 +3.28      
Total Volume and Open Interest 1 3 +1
Natural Gas(NYM)
Jul19 190613 2.381 2.384 2.320 2.325 -0.061 163,811 270,031 -34,874
Aug19 190613 2.373 2.379 2.317 2.322 -0.059 99,069 194,817 +34,189
Sep19 190613 2.360 2.362 2.307 2.312 -0.053 61,673 185,608 +5,274
Oct19 190613 2.403 2.403 2.353 2.358 -0.048 39,556 145,637 +3,263
Nov19 190613 2.476 2.479 2.432 2.438 -0.043 24,093 84,311 -98
Dec19 190613 2.669 2.670 2.629 2.637 -0.036 22,547 89,005 +724
Jan20 190613 2.784 2.787 2.747 2.760 -0.029 30,479 83,963 -17
Feb20 190613 2.751 2.762 2.723 2.738 -0.026 12,642 26,356 -654
Mar20 190613 2.677 2.692 2.653 2.672 -0.019 17,542 49,858 +3,516
Apr20 190613 2.492 2.509 2.481 2.495 -0.008 5,665 39,303 -316
May20 190613 2.462 2.483 2.455 2.471 -0.004 2,517 24,264 -80
Jun20 190613 2.495 2.518 2.489 2.508 -0.002 625 14,227 +173
Jul20 190613 2.530 2.558 2.527 2.547 -0.001 513 16,744 -123
Aug20 190613 2.563 2.567 2.540 2.558 -0.001 223 11,727 +33
Sep20 190613 2.527 2.554 2.526 2.542 -0.002 345 10,780 +90
Oct20 190613 2.552 2.578 2.549 2.565 -0.002 920 26,811 -33
Total Volume and Open Interest 483,477 1,329,091 +11,455
Brent Crude Oil(ICE)
Aug19 190613 59.94 62.64 59.78 61.31 +1.34 302,739 378,735 -35,136
Sep19 190613 59.15 61.76 58.98 60.45 +1.26 201,370 354,864 +1,353
Oct19 190613 58.71 61.20 58.54 59.97 +1.23 97,209 184,774 -4,503
Nov19 190613 58.42 60.87 58.28 59.70 +1.21 52,627 154,074 +1,686
Dec19 190613 58.28 60.64 58.15 59.51 +1.18 106,470 328,822 +2,064
Jan20 190613 58.19 60.40 58.14 59.36 +1.14 20,991 93,108 +2,823
Feb20 190613 58.08 60.25 58.07 59.24 +1.11 10,496 55,354 +1,165
Mar20 190613 58.03 60.14 58.01 59.14 +1.08 12,422 61,981 +45
Apr20 190613 58.09 60.01 58.08 59.06 +1.05 3,559 33,260 +123
May20 190613 59.02 59.02 58.98 58.98 +1.02 3,220 33,187 -79
Jun20 190613 57.94 59.84 57.90 58.89 +0.99 22,181 130,727 +421
Jul20 190613 58.79 58.79 58.79 58.79 +0.96 1,452 59,091 +282
Aug20 190613 58.75 58.76 58.72 58.72 +0.93 2,213 39,813 +165
Sep20 190613 58.63 58.63 58.63 58.63 +0.91 2,894 30,442 +257
Total Volume and Open Interest 881,462 2,378,104 -27,825
Gas Oil(ICE)
Jul19 190613 546.00 566.00 545.25 558.00 +6.00 116,098 147,228 -13,250
Aug19 190613 548.75 567.75 547.25 560.25 +6.00 83,641 133,576 +8,781
Sep19 190613 551.00 569.75 549.75 562.50 +6.00 42,172 106,956 +7,924
Oct19 190613 555.25 572.25 552.75 565.50 +6.25 29,487 83,529 +2,087
Nov19 190613 553.00 571.25 552.00 564.75 +6.00 14,265 51,560 +1,883
Dec19 190613 551.50 569.25 550.25 563.00 +5.75 43,405 116,184 +827
Jan20 190613 551.50 568.50 550.50 562.75 +5.75 6,229 36,902 +1,227
Feb20 190613 551.25 568.00 551.25 562.25 +5.50 3,072 27,258 -667
Mar20 190613 551.00 567.25 549.75 561.75 +5.25 2,852 29,620 +774
Apr20 190613 549.50 566.00 549.50 561.25 +5.50 1,571 15,801 -316
Total Volume and Open Interest 399,257 952,757 -10,154
Ethanol(CBOT)
Jul19 190613 1.528 1.556 1.527 1.549 +0.037 136 550 -11
Aug19 190613 1.528 1.559 1.528 1.554 +0.037 27 287 +10
Sep19 190613 1.541 1.555 1.541 1.555 +0.037 0 61 +0
Oct19 190613 1.553 1.553 1.553 1.553 +0.037 0 8 +0
Nov19 190613 1.553 1.553 1.553 1.553 +0.037      
Dec19 190613 1.579 1.579 1.579 1.579 +0.037 0 20 +0
Jan20 190613 1.579 1.579 1.579 1.579 +0.037      
Feb20 190613 1.579 1.579 1.579 1.579 +0.037      
Total Volume and Open Interest 163 926 -1
WTI Crude Oil(ICE)
Jul19 190613 51.21 53.45 50.94 52.28 +1.14 43,974 59,336 +1
Aug19 190613 51.47 53.69 51.23 52.54 +1.17 60,134 83,477 -5,342
Sep19 190613 51.71 53.80 51.54 52.72 +1.18 42,220 83,608 +4,065
Oct19 190613 51.80 53.85 51.55 52.78 +1.16 22,176 41,212 +731
Nov19 190613 51.93 53.84 51.93 52.82 +1.15 13,102 30,934 +283
Dec19 190613 52.61 53.80 52.40 52.81 +1.12 19,453 113,088 +2,308
Jan20 190613 53.00 53.57 52.34 52.76 +1.09 3,054 17,186 +999
Feb20 190613 53.22 53.22 52.56 52.67 +1.05 876 8,280 -95
Mar20 190613 52.21 53.34 52.21 52.57 +1.03 1,082 17,537 +81
Apr20 190613 52.48 52.48 52.48 52.48 +1.01 140 6,184 +11
May20 190613 52.36 52.36 52.36 52.36 +0.97 731 4,712 +48
Jun20 190613 52.29 52.74 52.16 52.28 +0.96 3,812 59,648 +274
Jul20 190613 52.17 52.17 52.17 52.17 +0.93 199 5,088 +77
Aug20 190613 52.07 52.07 52.07 52.07 +0.92 391 4,968 +71
Sep20 190613 51.99 51.99 51.99 51.99 +0.89 326 9,166 +237
Oct20 190613 51.92 51.92 51.92 51.92 +0.87 86 4,661 +72
Total Volume and Open Interest 215,920 690,336 +3,910
US Dollar Index(ICE)
Jun19 190613 96.940 97.075 96.860 97.000 +0.030 19,949 32,588 -4,982
Sep19 190613 96.460 96.570 96.345 96.510 +0.050 9,720 15,807 +6,258
Dec19 190613 95.980 96.130 95.960 96.075 +0.050 16 674 +17
Total Volume and Open Interest 29,685 49,167 +1,296
Australian Dollar(CME)
Jun19 190613 69.32 69.39 69.02 69.17 -0.11 109,381 116,786 -20,670
Sep19 190613 69.48 69.56 69.19 69.35 -0.10 33,849 80,081 +14,501
Dec19 190613 69.65 69.65 69.39 69.49 -0.10 1 357 +0
Total Volume and Open Interest 144,570 198,112 -6,170
British Pound(CME)
Jun19 190613 126.93 127.09 126.63 126.84 -0.07 110,785 134,192 -20,873
Sep19 190613 127.44 127.60 127.14 127.35 -0.08 46,506 83,048 +19,918
Dec19 190613 127.88 127.88 127.76 127.76 -0.09 2 712 +1
Total Volume and Open Interest 160,357 221,181 -589
Canadian Dollar(CME)
Jun19 190613 74.98 75.20 74.98 75.05 +0.03 88,266 103,650 -17,573
Sep19 190613 75.13 75.33 75.11 75.18 +0.02 35,689 48,525 +15,862
Dec19 190613 75.24 75.34 75.20 75.26 +0.02 445 4,565 +402
Mar20 190613 75.32 75.36 75.32 75.33 +0.01 13 790 +5
Total Volume and Open Interest 127,548 159,212 -1,686
Japanese Yen(CME)
Jun19 190613 92.20 92.47 92.15 92.33 +0.13 116,284 119,715 -16,277
Sep19 190613 92.82 93.10 92.78 92.96 +0.13 39,458 46,490 +21,468
Dec19 190613 93.52 93.54 93.42 93.51 +0.11 27 228 +2
Total Volume and Open Interest 157,039 169,387 +5,788
Swiss Franc(CME)
Jun19 190613 100.51 100.85 100.42 100.68 +0.19 35,442 49,426 -6,854
Sep19 190613 101.31 101.67 101.24 101.50 +0.19 14,388 22,706 +7,194
Dec19 190613 102.30 102.31 102.09 102.24 +0.16 0 26 +0
Total Volume and Open Interest 49,830 72,177 +340
EuroFX(CME)
Jun19 190613 112.94 113.06 112.71 112.81 -0.10 307,807 327,339 -108,593
Sep19 190613 113.76 113.87 113.53 113.62 -0.11 173,778 202,041 +92,202
Dec19 190613 114.55 114.57 114.28 114.34 -0.14 347 3,286 +46
Total Volume and Open Interest 486,270 542,810 -16,360
Mexican Peso(CME)
Jun19 190613 520.88 522.50 520.25 522.13 +1.50 102,010 90,488 -55,141
Jul19 190613 519.88 528.75 519.88 519.88 +1.63      
Total Volume and Open Interest 179,565 222,003 -5,508
Brazilian Real(CME)
Jul19 190613 258.35 260.55 258.35 258.90 -0.35 2,265 27,141 +118
Aug19 190613 258.50 259.75 257.85 258.20 -0.35 4 13,644 -1
Sep19 190613 258.40 259.10 257.40 257.60 -0.25 245 1,299 -3
Oct19 190613 257.00 257.00 257.00 257.00 -0.20      
Total Volume and Open Interest 2,514 42,084 +114
30-Year T-Bonds(CBOT)
Jun19 190613 154~110 155~000 154~090 154~290 +0~210 6,743 21,277 -3,740
Sep19 190613 153~220 154~120 153~200 154~080 +0~210 237,157 946,974 +3,829
Dec19 190613 153~150 153~150 153~150 153~150 +0~210 0 4 +0
Total Volume and Open Interest 243,900 968,255 +89
10-Year T-Notes(CBOT)
Jun19 190613 126~225 127~025 126~220 127~000 +0~115 8,523 50,028 -1,912
Sep19 190613 127~010 127~140 126~315 127~115 +0~120 1,277,336 3,885,829 -33,361
Dec19 190613 127~125 127~125 127~125 127~125 +0~120 0 3 +0
Total Volume and Open Interest 1,285,859 3,935,860 -35,273
5-Year T-Notes(CBOT)
Jun19 190613 117~170 117~224 117~150 117~206 +0~072 4,894 75,965 -3,055
Sep19 190613 117~196 117~280 117~182 117~264 +0~076 748,195 4,433,044 +2,307
Dec19 190613 117~264 117~264 117~264 117~264 +0~076      
Total Volume and Open Interest 753,089 4,509,009 -748
2 Year T-Notes(CBOT)
Jun19 190613 107~064 107~080 107~057 107~080 +0~034 2,927 4,746 -1,776
Sep19 190613 107~130 107~172 107~123 107~164 +0~037 529,870 3,675,705 +23,669
Dec19 190613 107~164 107~164 107~164 107~164 +0~037      
Total Volume and Open Interest 532,797 3,680,451 +21,893
Eurodollars(CME)
Jun19 190613 97.580 97.605 97.577 97.600 +0.025 272,425 1,328,916 -3,273
Sep19 190613 97.875 97.955 97.865 97.940 +0.075 428,227 1,478,126 -70,175
Dec19 190613 97.995 98.085 97.985 98.070 +0.080 415,238 1,535,788 -13,396
Mar20 190613 98.170 98.260 98.160 98.245 +0.080 304,721 1,118,844 +3,532
Jun20 190613 98.260 98.345 98.250 98.330 +0.080 376,031 1,184,819 +21,000
Sep20 190613 98.320 98.410 98.315 98.395 +0.080 384,899 1,036,913 -5,984
Dec20 190613 98.335 98.415 98.325 98.400 +0.075 284,702 1,116,319 -4,935
Mar21 190613 98.355 98.440 98.350 98.425 +0.075 230,009 774,253 +2,529
Jun21 190613 98.325 98.405 98.320 98.395 +0.075 133,197 724,190 +7,769
Sep21 190613 98.305 98.375 98.295 98.365 +0.070 136,404 566,000 +3,467
Dec21 190613 98.265 98.335 98.260 98.325 +0.065 111,008 534,773 -2,126
Mar22 190613 98.245 98.310 98.240 98.300 +0.060 114,798 453,948 -13,551
Jun22 190613 98.205 98.270 98.200 98.260 +0.060 81,954 311,529 -2,910
Sep22 190613 98.170 98.230 98.165 98.220 +0.055 59,662 246,292 -10,279
Dec22 190613 98.130 98.190 98.125 98.180 +0.050 36,210 230,306 +1,408
Mar23 190613 98.100 98.155 98.095 98.150 +0.050 28,720 126,742 +2,476
Jun23 190613 98.065 98.115 98.060 98.110 +0.050 18,269 93,631 -911
Sep23 190613 98.025 98.075 98.020 98.070 +0.050 17,299 94,200 -2,319
Total Volume and Open Interest 3,511,878 13,362,441 -88,164
Ultra T-Bond(CBOT)
Jun19 190613 174~10 174~27 174~01 174~23 +0~25 595 14,991 -282
Sep19 190613 174~24 175~18 174~20 175~13 +0~26 105,192 1,144,182 +3,477
Dec19 190613 175~25 175~25 175~25 175~25 +0~26      
Total Volume and Open Interest 105,787 1,159,173 +3,195
Ultra 10-Yr T-Note(CBOT)
Jun19 190613 136~080 136~175 136~040 136~150 +0~145 171 8,932 -72
Sep19 190613 136~245 137~080 136~225 137~050 +0~145 143,235 708,361 -4,818
Dec19 190613 137~050 137~050 137~050 137~050 +0~145      
Total Volume and Open Interest 143,406 717,293 -4,890
30 Day Federal Funds(CBOT)
Jun19 190613 97.637 97.645 97.635 97.643 +0.007 13,559 193,004 +677
Jul19 190613 97.670 97.700 97.665 97.685 +0.015 53,229 469,848 +5,051
Aug19 190613 97.865 97.900 97.860 97.890 +0.025 63,075 349,816 -5,693
Sep19 190613 97.930 97.985 97.930 97.970 +0.040 24,359 154,752 +2,890
Oct19 190613 98.035 98.110 98.030 98.095 +0.060 36,072 265,306 -3,867
Nov19 190613 98.110 98.190 98.105 98.175 +0.070 26,737 170,696 -215
Total Volume and Open Interest 350,862 2,275,845 -6,150
Japanese Govt Bonds(SGX)
Sep19 190613 153.49 153.59 153.38 153.44 -0.04 6,925 17,773 +4,513
Dec19 190613 153.44 153.44 153.44 153.44 -0.04      
Mar20 190613 153.44 153.44 153.44 153.44 -0.04      
Total Volume and Open Interest 13,929 23,595 +613
Euro-Buxl(EUREX)
Sep19 190613 198.70 199.62 198.60 199.28 +0.60 47,549 250,101 -2,384
Dec19 190613 197.76 197.76 197.76 197.76 +0.60 5 5 +0
Mar20 190613 196.28 196.28 196.28 196.28 -0.88      
Total Volume and Open Interest 47,554 250,106 -2,384
Euro-Bund(EUREX)
Sep19 190613 171.45 171.69 171.39 171.54 +0.06 540,195 1,695,601 +13,844
Dec19 190613 168.87 168.87 168.86 168.86 +0.06 20 52 +3
Mar20 190613 170.69 170.69 170.69 170.69 +0.06      
Total Volume and Open Interest 540,215 1,695,653 +13,847
Euro-Bobl(EUREX)
Sep19 190613 134.05 134.10 134.00 134.04 -0.02 418,294 1,384,608 +1,338
Dec19 190613 134.33 134.33 134.33 134.33 -0.02 0 10 +0
Mar20 190613 133.06 134.49 133.06 134.49 +0.14      
Total Volume and Open Interest 418,294 1,384,618 +1,338
Euro-Schatz(EUREX)
Sep19 190613 112.12 112.14 112.11 112.13 -0.01 205,619 1,558,124 -44,552
Dec19 190613 112.12 112.12 112.12 112.12 +0.04      
Mar20 190613 112.07 112.07 112.07 112.07 -0.01      
Total Volume and Open Interest 205,619 1,558,124 -44,552
3-Mth Euribor(EUREX)
Jun19 190613 100.320 100.320 100.320 100.320 unch 0 1,894 +1
Sep19 190613 100.365 100.365 100.365 100.365 +0.005 0 1,920 +45
Dec19 190613 100.395 100.395 100.395 100.395 +0.005 0 1,759 +66
Total Volume and Open Interest 0 9,494 +184
Long Gilt(LIFFE)
Jun19 190613 131~12 131~12 131~09 131~09 +0~12 4,869 36,356 -3,177
Sep19 190613 130~05 130~16 130~03 130~11 +0~12 154,498 655,513 +620
Total Volume and Open Interest 159,367 691,969 -2,557
3-Mth Short Sterling(LIFFE)
Jun19 190613 99.21 99.21 99.20 99.21 +0.01 39,749 479,551 +7,386
Sep19 190613 99.18 99.19 99.18 99.18 unch 120,077 646,809 +15,907
Dec19 190613 99.15 99.17 99.14 99.14 +0.01 123,029 703,863 +5,502
Mar20 190613 99.19 99.21 99.18 99.19 +0.01 84,603 449,589 -1,359
Jun20 190613 99.22 99.24 99.21 99.21 +0.01 95,922 414,125 -4,886
Sep20 190613 99.24 99.25 99.22 99.23 +0.02 76,887 431,227 +11,881
Total Volume and Open Interest 936,047 4,162,876 +52,229
3-Mth Euribor(LIFFE)
Jun19 190613 100.320 100.320 100.315 100.320 unch 18,443 440,196 +5,945
Sep19 190613 100.360 100.365 100.355 100.360 +0.005 29,156 562,168 -1,238
Dec19 190613 100.395 100.400 100.385 100.395 +0.005 27,668 630,077 +1,380
Total Volume and Open Interest 469,229 4,616,381 +7,279
3-Mth Aus T-Bills(SFE)
Jun19 190613 98.66 98.67 98.66 98.66 unch 20,425 50,593 -19,169
Sep19 190613 98.81 98.88 98.81 98.88 +0.06 52,681 333,655 +6,734
Dec19 190613 98.88 98.94 98.87 98.93 +0.05 25,742 349,918 +1,070
Mar20 190613 98.95 99.02 98.95 99.01 +0.05 23,768 303,890 +1,801
Jun20 190613 98.96 99.03 98.96 99.02 +0.05 11,994 209,241 +3,826
Sep20 190613 98.95 99.00 98.95 99.00 +0.05 4,864 141,052 -267
Dec20 190613 98.93 98.99 98.92 98.98 +0.04 3,197 93,310 +2,081
Mar21 190613 98.92 98.98 98.92 98.98 +0.05 3,295 56,541 +1,652
Jun21 190613 98.91 98.96 98.90 98.96 +0.06 1,338 10,671 +1,188
Sep21 190613 98.87 98.92 98.87 98.92 +0.05 85 1,507 +29
Total Volume and Open Interest 147,578 1,553,688 -885
10-Year Aus T-Bonds(SFE)
Jun19 190613 98.56 98.59 98.54 98.59 +0.03 213,737 1,319,052 +20,825
Sep19 190613 98.57 98.60 98.55 98.59 +0.02 137,652 155,519 +113,767
Total Volume and Open Interest 351,389 1,474,571 +134,592
3-Year Aus T-Bonds(SFE)
Jun19 190613 98.96 99.00 98.94 99.00 +0.04 351,552 1,284,613 -27,690
Sep19 190613 99.01 99.06 99.00 99.05 +0.04 221,893 218,931 +165,608
Total Volume and Open Interest 573,445 1,503,544 +137,918
Gold(CMX)
Jun19 190613 1331.6 1341.1 1331.6 1339.2 +7.3 201 292 -868
Aug19 190613 1337.8 1347.0 1335.9 1343.7 +6.9 215,146 371,042 -2,019
Oct19 190613 1343.0 1352.5 1342.3 1349.5 +7.0 1,135 7,373 -19
Dec19 190613 1349.0 1358.0 1347.6 1355.1 +6.9 6,575 65,808 -817
Feb20 190613 1355.2 1362.9 1354.8 1360.6 +6.8 1,841 29,002 +237
Apr20 190613 1360.5 1364.9 1359.5 1364.9 +6.7 1,194 10,539 +149
Jun20 190613 1362.8 1368.8 1362.8 1368.8 +6.5 1,010 8,479 +785
Aug20 190613 1374.0 1374.0 1372.6 1372.6 +6.9 8 500 +2
Oct20 190613 1376.8 1376.8 1376.8 1376.8 +6.9 0 29 +0
Dec20 190613 1378.3 1380.7 1378.3 1380.7 +6.9 0 1,882 -1
Feb21 190613 1384.4 1384.4 1384.4 1384.4 +6.9 0 17 +0
Apr21 190613 1388.1 1388.1 1388.1 1388.1 +6.9      
Total Volume and Open Interest 227,488 496,663 -2,564
Silver(CMX)
Jul19 190613 1476.0 1492.5 1472.0 1489.2 +13.9 79,799 137,853 -3,995
Sep19 190613 1482.5 1499.5 1479.0 1496.4 +13.7 15,424 45,817 +5,669
Dec19 190613 1494.5 1509.5 1490.5 1506.9 +13.5 4,583 31,196 +2,193
Mar20 190613 1510.0 1517.5 1505.5 1517.3 +13.2 1,013 7,728 +441
May20 190613 1523.1 1523.1 1523.1 1523.1 +12.9 4 1,986 +0
Jul20 190613 1529.0 1529.0 1529.0 1529.0 +12.9 2 703 +0
Sep20 190613 1535.2 1535.2 1535.2 1535.2 +12.9 0 24 +0
Total Volume and Open Interest 101,064 226,513 +4,427
Platinum(NYMEX)
Jul19 190613 811.3 814.8 805.4 809.4 -1.1 18,172 63,909 -2,027
Oct19 190613 816.0 819.9 810.7 814.6 -1.2 4,419 21,480 +1,843
Jan20 190613 821.0 822.0 815.7 819.3 -1.0 56 905 +33
Apr20 190613 823.9 823.9 823.9 823.9 -1.1 0 67 +0
Total Volume and Open Interest 22,658 86,371 -158
Palladium(NYMEX)
Jun19 190613 1399.40 1432.60 1399.40 1429.60 +32.20 6 12 -9
Sep19 190613 1404.10 1442.60 1398.00 1438.20 +32.60 3,616 17,505 -7
Dec19 190613 1399.10 1436.90 1395.70 1432.80 +33.00 192 1,390 -50
Total Volume and Open Interest 3,916 19,001 +3
Copper(CMX)
Jul19 190613 265.05 266.20 263.20 265.65 +0.25 91,200 123,826 -5,951
Sep19 190613 265.30 266.20 263.35 265.75 +0.25 28,741 86,847 +6,569
Dec19 190613 265.40 266.35 263.75 265.95 +0.15 7,695 36,419 +752
Mar20 190613 265.60 266.75 264.25 266.40 +0.05 1,399 20,946 +638
May20 190613 266.65 267.25 265.65 267.10 +0.05 89 1,344 +8
Total Volume and Open Interest 130,334 284,848 +2,075
E-mini DJIA Index(CBOT)
Jun19 190613 26020 26153 25891 26117 +105 181,046 71,698 -2,866
Sep19 190613 26031 26156 25896 26121 +108 4,541 2,817 +829
Dec19 190613 25890 26125 25890 26101 +106 8 165 +2
Mar20 190613 26137 26137 26010 26137 +92 0 1 +0
Total Volume and Open Interest 185,595 74,681 -2,035
S & P 500(CME)
Jun19 190613 2883.70 2896.00 2868.00 2894.40 +13.40 1,265 40,412 -259
Sep19 190613 2897.00 2898.70 2888.00 2898.40 +13.40 337 507 +263
Dec19 190613 2899.40 2899.40 2899.40 2899.40 +12.90 0 5 +0
Mar20 190613 2900.70 2900.70 2900.70 2900.70 +12.50      
Total Volume and Open Interest 1,602 40,924 +4
S & P 500 E-Mini(CME)
Jun19 190613 2882.00 2896.50 2867.25 2894.50 +13.50 1,397,028 2,530,596 -21,552
Sep19 190613 2886.00 2900.50 2871.50 2898.50 +13.50 66,169 176,082 +16,148
Dec19 190613 2888.00 2901.75 2873.50 2899.50 +13.00 873 19,684 -402
Mar20 190613 2884.00 2902.00 2878.25 2900.75 +12.50 6 3,653 -1
Total Volume and Open Interest 1,464,076 2,730,040 -5,807
NASDAQ 100 E-Mini(CME)
Jun19 190613 7476.00 7536.00 7421.00 7522.75 +49.50 461,725 210,057 -2,302
Sep19 190613 7502.00 7562.50 7446.25 7549.00 +49.75 6,890 9,737 +2,137
Dec19 190613 7537.50 7577.00 7465.75 7564.50 +46.75 58 109 +4
Total Volume and Open Interest 468,674 219,921 -161
S&P Midcap 400(CME) e-Mini
Jun19 190613 1903.10 1916.40 1894.00 1912.70 +12.10 11,511 63,728 -182
Sep19 190613 1907.50 1920.20 1898.60 1916.20 +11.80 157 437 +120
Dec19 190613 1918.60 1918.60 1918.60 1918.60 +10.30      
Total Volume and Open Interest 11,668 64,165 -62
Volatility Index(CBOE)
Jun19 190613 16.35 16.72 15.98 16.13 -0.20 70,310 96,282 -15,854
Jul19 190613 17.05 17.30 16.75 17.02 unch 62,166 173,224 +14,455
Aug19 190613 17.25 17.42 17.05 17.23 unch 21,007 34,351 +2,150
Sep19 190613 17.50 17.63 17.30 17.48 unch 10,298 23,559 +531
Total Volume and Open Interest 171,067 380,456 +2,368
S & P 600(CME)
Jun19 190613 931.50 931.50 931.50 931.50 +9.90      
Sep19 190613 932.10 932.10 932.10 932.10 +9.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190613 1522.20 1537.30 1514.60 1535.70 +14.10 118,505 418,945 +1,497
Sep19 190613 1526.40 1540.80 1518.40 1539.30 +14.00 2,953 5,683 +1,994
Dec19 190613 1541.90 1541.90 1541.90 1541.90 +13.40 0 3 +0
Total Volume and Open Interest 121,458 424,631 +3,491
Nikkei 225(CME)
Jun19 190613 21030 21135 20935 21070 +25 16,688 14,855 -5,545
Sep19 190613 21010 21100 20900 21035 +20 15,159 17,582 +6,777
Total Volume and Open Interest 31,847 32,437 +1,232
Nikkei 225(SGX)
Sep19 190613 21050 21100 20860 20935 -125 63,326 77,037 +44,074
Dec19 190613 20805 20805 20805 20805 -110 0 4,414 +0
Mar20 190613 20750 20750 20750 20750 -115 0 400 +0
Total Volume and Open Interest 181,612 231,588 +22,603
Nikkei 225 Mini(JPX)
Sep19 190613 21080 21100 20860 20940 -110 181,253 158,430 +94,505
Dec19 190613 20890 20920 20695 20780 -110 908 3,394 -47
Mar20 190613 20810 20825 20630 20640 -260 120 1,334 -37
Total Volume and Open Interest 921,513 738,765 +86,390
Nikkei 225(JPX)
Sep19 190613 21070 21090 20860 20940 -110 70,853 144,711 +69,150
Dec19 190613 20865 20865 20690 20780 -110 17 37,376 -398
Mar20 190613 20900 20900 20640 20640 -260 5 6,172 -900
Total Volume and Open Interest 180,182 453,121 +14,600
Nikkei 225(CME) Yen
Sep19 190613 20970 21065 20865 21010 +35 34,471 41,638 +22,455
Dec19 190613 20845 20845 20845 20845 +115      
Mar20 190613 20925 20925 20925 20925 +335      
Total Volume and Open Interest 90,207 84,457 +7,485
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190613 21010 21020 20950 21010 +30      
Dec19 190613 20850 20850 20850 20850 +120      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190613 5359.0 5387.5 5347.5 5370.5 +0.5 48,251 411,757 +0
Jul19 190613 5351.5 5379.5 5344.5 5363.0 +0.5 307 1,834 +0
Aug19 190613 5360.0 5360.0 5360.0 5360.0 -0.5      
Sep19 190613 5339.5 5366.5 5339.5 5357.5 +0.5 7 101 +0
Total Volume and Open Interest 48,565 477,202 -6
Hang Seng Index(HKFE)
Jun19 190613 27120 27199 26702 27153 +31 186,314 113,595 -2,038
Jul19 190613 27085 27140 26651 27096 +30 1,735 2,373 +795
Total Volume and Open Interest 191,259 137,505 -217
DAX(EUREX)
Jun19 190613 12106.5 12203.5 12061.5 12164.0 +51.0 104,784 120,917 -1,065
Sep19 190613 12106.5 12177.5 12046.0 12148.5 +51.5 1,151 8,239 +3,588
Dec19 190613 12139.0 12141.5 12132.0 12132.0 +52.0 3 53 +5
Total Volume and Open Interest 105,938 129,209 +2,528
Mini-DAX(EUREX)
Jun19 190613 12115.0 12202.0 12060.0 12164.0 +51.0 46,290 21,470 +41
Sep19 190613 12089.0 12180.0 12064.0 12148.5 +51.5 175 831 +225
Dec19 190613 12065.0 12156.0 12065.0 12132.0 +52.0 26 231 -12
Total Volume and Open Interest 46,491 22,532 +254
DJ EuroSTOXX 50(EUREX)
Jun19 190613 3383 3401 3369 3389 +3 1,040,682 4,080,883 +9,051
Sep19 190613 3373 3389 3358 3377 +3 155,869 563,528 +246,996
Dec19 190613 3349 3368 3344 3361 +4 2,195 220,621 +3,093
Total Volume and Open Interest 1,198,746 4,880,993 +259,140
Swiss Market Index(EUREX)
Jun19 190613 9838 9906 9829 9852 -12 46,590 188,403 -3,815
Sep19 190613 9801 9874 9798 9820 -11 1,011 11,562 +7,267
Dec19 190613 9831 9844 9797 9797 -10 11 92 +3
Total Volume and Open Interest 47,612 200,057 +3,455
FT-SE 100(EURONEXT)
Jun19 190613 7367.50 7401.00 7340.50 7368.00 +2.50 94,540 731,491 -621
Sep19 190613 7295.00 7327.00 7270.50 7295.50 +2.50 3,539 11,147 +2,711
Dec19 190613 7263.50 7263.50 7257.00 7257.00 +2.00 0 1,048 +0
Total Volume and Open Interest 98,079 743,686 +2,090
SPI 200(SFE)
Jun19 190613 6548.0 6570.0 6538.0 6546.0 -4.0 54,321 397,477 +9,970
Sep19 190613 6482.0 6496.0 6469.0 6474.0 -4.0 1,347 4,953 +1,077
Dec19 190613 6457.0 6457.0 6457.0 6457.0 -4.0 0 2,232 +0
Total Volume and Open Interest 55,674 404,669 +11,051
FTSE MIB(ISE)
Jun19 190613 20440.00 20660.00 20385.00 20616.00 +143.00 20,935 109,746 +2,238
Sep19 190613 20280.00 20510.00 20250.00 20469.00 +143.00 793 4,052 +477
Dec19 190613 20320.00 20334.00 20320.00 20334.00 +143.00 16 130 +14
Total Volume and Open Interest 21,744 113,929 +2,729
KOSPI 200(KFE)
Jun19 190613 272.15 272.50 268.15 272.00 -0.15 226,972 193,112 -79,760
Sep19 190613 270.35 270.70 269.60 269.60 -2.85 26,151 198,514 +74,705
Dec19 190613 270.70 270.70 270.65 270.65 -2.15 72 42,859 +1,048
Total Volume and Open Interest 253,203 465,103 -3,726
GSCI(CME)
Jun19 190613 405.25 408.40 405.25 405.25 +6.70 3,408 5,903 -3,368
Jul19 190613 408.15 408.70 403.05 405.70 +6.65 3,408 7,607 +3,348
Aug19 190613 403.00 405.50 403.00 403.00 +6.65      
Total Volume and Open Interest 6,816 13,510 -20
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