Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 14, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190614 887.50 898.25 885.25 896.75 +8.75 168,960 274,977 -14,384
Aug19 190614 894.00 904.50 892.00 903.00 +8.50 15,512 56,959 +1,732
Sep19 190614 901.00 911.50 898.75 910.00 +8.25 9,204 27,660 +828
Nov19 190614 914.50 924.75 911.75 923.50 +8.25 99,708 264,994 +14,919
Jan20 190614 925.25 936.25 923.75 935.00 +8.25 11,871 47,069 +2,166
Mar20 190614 933.00 942.00 931.25 941.00 +7.00 8,209 46,361 +548
May20 190614 940.00 947.00 938.25 946.00 +5.00 3,810 15,996 +762
Jul20 190614 949.00 954.50 946.00 952.00 +3.50 5,020 18,572 -613
Aug20 190614 952.25 954.00 950.25 952.75 +2.25 161 513 +54
Sep20 190614 946.25 949.75 944.50 948.00 +1.25 61 255 +17
Nov20 190614 947.00 951.25 943.75 947.00 +0.75 3,022 10,214 +778
Jan21 190614 953.25 955.50 951.25 954.25 +1.25 9 222 +1
Mar21 190614 958.25 958.25 956.00 958.25 +1.25 0 55 +0
May21 190614 965.25 965.25 963.25 965.25 +1.25 0 38 +0
Total Volume and Open Interest 325,551 764,143 +6,810
Soybean Meal(CBOT)
Jul19 190614 321.60 325.60 321.50 323.50 +1.80 72,990 122,792 -7,990
Aug19 190614 322.90 326.70 322.90 324.70 +1.80 20,211 54,382 +2,298
Sep19 190614 324.70 328.30 324.60 326.40 +1.80 10,464 42,499 +755
Oct19 190614 326.50 330.10 326.40 328.10 +1.90 6,646 26,931 -200
Dec19 190614 329.90 333.80 329.90 331.90 +2.00 38,281 132,772 +6,136
Jan20 190614 331.40 335.00 331.20 333.40 +2.10 5,207 33,627 +1,774
Mar20 190614 333.00 334.50 330.90 333.10 +1.80 3,467 32,229 +451
May20 190614 332.30 334.40 330.60 332.90 +1.50 1,818 15,589 +549
Jul20 190614 333.40 335.60 331.90 333.70 +1.20 1,132 9,172 -141
Aug20 190614 334.50 335.40 332.50 333.50 +1.30 237 4,025 -38
Total Volume and Open Interest 161,205 485,839 +3,684
Soybean Oil(CBOT)
Jul19 190614 28.10 28.13 27.59 27.61 -0.41 64,729 128,535 -11,978
Aug19 190614 28.21 28.27 27.75 27.77 -0.39 13,175 52,262 +1,117
Sep19 190614 28.32 28.38 27.88 27.91 -0.36 5,909 35,112 +400
Oct19 190614 28.43 28.47 28.03 28.04 -0.35 1,495 19,575 -305
Dec19 190614 28.73 28.76 28.31 28.33 -0.35 33,577 163,584 +5,776
Jan20 190614 28.97 29.00 28.55 28.58 -0.35 4,002 25,918 +1,236
Mar20 190614 29.12 29.14 28.85 28.87 -0.34 1,818 30,539 +786
May20 190614 29.58 29.59 29.16 29.19 -0.34 686 12,364 +102
Jul20 190614 29.88 29.89 29.46 29.48 -0.34 958 8,782 -34
Aug20 190614 29.87 29.87 29.59 29.59 -0.33 194 1,301 +84
Total Volume and Open Interest 126,976 484,245 -2,796
Canola(WCE)
Jul19 190614 456.5 459.5 454.4 454.9 -1.6 16,206 47,556 -7,269
Nov19 190614 471.7 473.4 469.7 470.3 -1.5 17,787 90,043 +4,714
Jan20 190614 477.2 478.8 475.2 476.1 -1.1 1,729 7,413 +314
Mar20 190614 482.9 483.9 480.5 481.5 -1.1 344 3,186 +76
May20 190614 487.4 488.4 484.4 485.7 -1.7 72 956 +6
Total Volume and Open Interest 36,188 151,357 -2,126
Corn(CBOT)
Jul19 190614 442.00 457.25 441.75 453.00 +11.00 331,360 468,716 -20,272
Sep19 190614 447.25 460.00 446.50 458.25 +10.50 259,613 435,193 +37,549
Dec19 190614 455.75 465.00 454.00 463.50 +7.75 192,778 562,310 +17,044
Mar20 190614 460.00 468.25 458.50 467.50 +6.50 35,182 166,044 +4,533
May20 190614 461.50 469.00 460.00 468.50 +5.75 5,461 35,268 +1,388
Jul20 190614 462.50 468.75 460.50 468.00 +4.50 8,374 76,698 +833
Sep20 190614 429.00 431.75 428.25 430.75 +0.25 1,439 16,392 +310
Dec20 190614 420.00 420.50 417.25 419.00 -1.75 6,689 65,438 +917
Mar21 190614 427.75 427.75 425.00 426.75 -1.50 42 2,107 -10
May21 190614 431.50 432.50 430.50 432.00 -1.50 23 366 -1
Total Volume and Open Interest 841,237 1,832,997 +42,406
Wheat(CBOT)
Jul19 190614 535.50 544.00 530.75 538.50 +3.00 98,892 132,141 -12,849
Sep19 190614 539.00 545.25 534.25 542.00 +3.00 65,392 140,429 +9,242
Dec19 190614 550.25 555.75 545.25 553.25 +3.50 30,711 86,410 -801
Mar20 190614 560.00 565.00 555.25 563.00 +3.25 8,269 28,796 +182
May20 190614 564.00 566.25 557.25 565.00 +1.75 2,321 7,122 +225
Jul20 190614 562.75 563.50 553.25 560.75 -2.00 1,949 16,881 +301
Total Volume and Open Interest 207,921 417,250 -3,511
Wheat(KCBT)
Jul19 190614 467.75 478.00 466.50 476.25 +8.00 37,628 91,832 -10,307
Sep19 190614 480.00 490.00 479.00 488.50 +7.25 29,731 105,508 +8,920
Dec19 190614 502.25 510.25 499.75 509.50 +6.75 8,752 62,704 -251
Mar20 190614 525.00 530.25 520.25 529.75 +6.50 3,583 20,944 +150
May20 190614 538.00 542.25 532.75 541.75 +5.00 711 5,718 -158
Jul20 190614 542.00 545.25 536.00 544.75 +3.25 426 8,564 -88
Sep20 190614 551.25 557.00 547.25 556.25 +2.75 153 1,742 +19
Total Volume and Open Interest 81,183 298,178 -1,616
Wheat(MGE)
Jul19 190614 565.00 569.50 558.50 563.25 -3.00 5,456 19,189 -920
Sep19 190614 572.00 578.25 567.25 570.50 -3.25 4,133 19,778 +520
Dec19 190614 584.75 589.00 578.50 581.25 -3.50 1,478 11,713 +131
Mar20 190614 599.75 600.00 591.50 593.00 -3.25 318 4,517 +47
May20 190614 600.00 603.00 598.25 600.50 -3.25 82 2,384 +3
Jul20 190614 602.00 605.25 600.25 605.25 -4.00 36 443 +6
Total Volume and Open Interest 11,604 58,913 -202
Oats(CBOT)
Jul19 190614 304.75 312.75 300.25 302.75 -1.75 788 3,860 -370
Sep19 190614 295.00 305.50 294.00 296.50 +1.25 73 672 +32
Dec19 190614 293.75 299.00 290.00 292.00 +0.25 441 2,190 +133
Mar20 190614 295.00 295.00 295.00 295.00 +1.50 30 133 -4
Total Volume and Open Interest 1,332 6,855 -209
Rough Rice(CBOT)
Jul19 190614 11.66 11.70 11.56 11.64 -0.01 451 5,291 -121
Sep19 190614 11.97 11.98 11.85 11.96 +0.02 328 2,223 +131
Nov19 190614 11.95 11.98 11.95 11.98 +0.05 4 254 +4
Jan20 190614 12.11 12.11 12.11 12.11 +0.05 0 7 +0
Total Volume and Open Interest 783 7,775 +14
Live Cattle(CME)
Jun19 190614 109.150 109.385 108.600 108.785 -0.265 4,175 14,848 -1,379
Aug19 190614 104.730 105.330 104.150 104.285 -0.445 24,078 151,568 -2,461
Oct19 190614 106.050 106.480 105.385 105.480 -0.670 10,753 92,220 -945
Dec19 190614 110.635 110.950 109.885 109.950 -0.800 10,348 51,860 +1,195
Feb20 190614 114.700 114.950 114.035 114.100 -0.730 4,020 26,059 +442
Apr20 190614 116.850 117.050 116.035 116.180 -0.670 1,608 11,237 +306
Total Volume and Open Interest 55,563 357,287 -2,678
Feeder Cattle(CME)
Aug19 190614 135.785 136.630 134.650 135.535 -0.700 7,857 25,631 -99
Sep19 190614 135.985 136.830 135.000 135.800 -0.700 3,707 6,888 +55
Oct19 190614 136.000 136.830 135.000 135.750 -0.735 3,247 6,936 -161
Nov19 190614 136.000 136.950 135.130 135.880 -0.770 1,879 3,569 +74
Jan20 190614 134.750 135.075 133.250 133.850 -0.900 1,209 3,302 +34
Mar20 190614 133.785 134.250 132.685 133.075 -1.160 244 1,586 +43
Apr20 190614 134.850 135.000 133.825 134.485 -1.165 16 111 +4
Total Volume and Open Interest 18,162 48,094 -50
Lean Hogs(CME)
Jun19 190614 79.385 79.500 79.250 79.385 +0.155 2,782 10,388 -501
Jul19 190614 83.600 84.480 80.600 81.350 -2.035 24,631 49,397 -5,633
Aug19 190614 82.885 84.200 79.830 80.635 -2.195 24,835 70,550 +1,871
Oct19 190614 77.230 78.300 74.500 75.100 -2.130 14,084 58,705 +342
Dec19 190614 76.330 77.200 73.700 74.150 -2.030 12,739 61,422 -282
Feb20 190614 80.300 80.980 77.500 78.035 -1.965 5,268 30,571 -105
Apr20 190614 82.650 83.800 80.680 81.150 -1.985 1,847 17,055 +169
May20 190614 87.035 87.050 84.535 85.180 -1.670 65 538 -4
Total Volume and Open Interest 87,197 308,133 -4,116
Class III Milk(CME)
Jun19 190614 16.31 16.33 16.27 16.31 unch 157 3,962 +8
Jul19 190614 16.91 16.94 16.75 16.85 -0.02 486 3,555 +34
Aug19 190614 17.25 17.26 17.10 17.17 -0.06 192 2,632 +47
Sep19 190614 17.48 17.49 17.41 17.44 -0.03 159 2,654 -8
Oct19 190614 17.49 17.49 17.42 17.46 -0.02 110 2,020 +25
Nov19 190614 17.33 17.34 17.30 17.32 -0.01 26 2,004 +8
Dec19 190614 16.90 16.93 16.86 16.90 +0.01 34 1,735 +13
Jan20 190614 16.45 16.46 16.45 16.46 unch 21 581 +20
Feb20 190614 16.43 16.43 16.41 16.43 +0.04 14 475 +11
Mar20 190614 16.40 16.40 16.40 16.40 unch 15 487 +13
Apr20 190614 16.44 16.44 16.44 16.44 unch 9 275 +8
May20 190614 16.56 16.56 16.55 16.56 unch 9 330 +7
Jun20 190614 16.65 16.65 16.65 16.65 unch 9 359 +8
Total Volume and Open Interest 1,277 21,446 +224
Cocoa(ICE)
Jul19 190614 2527 2542 2471 2502 -25 11,499 12,239 -7,881
Sep19 190614 2510 2529 2492 2496 -14 26,101 104,844 +6,160
Dec19 190614 2524 2541 2508 2513 -11 8,657 71,096 -246
Mar20 190614 2520 2535 2506 2510 -10 5,921 38,995 +1,655
May20 190614 2524 2537 2509 2513 -11 2,127 13,909 -5
Jul20 190614 2529 2542 2513 2518 -11 1,065 6,084 +368
Sep20 190614 2547 2547 2522 2525 -13 200 4,366 -40
Total Volume and Open Interest 56,261 265,628 +419
Coffee "C"(ICE)
Jul19 190614 97.40 98.00 95.85 96.00 -1.35 33,308 57,541 -8,680
Sep19 190614 99.95 100.30 97.95 98.05 -1.70 33,454 100,660 +8,817
Dec19 190614 104.05 104.10 101.70 101.75 -1.80 8,743 58,357 +1,381
Mar20 190614 107.45 107.70 105.25 105.35 -1.85 4,095 34,366 +380
May20 190614 109.65 109.85 107.50 107.55 -1.80 1,654 21,804 +284
Jul20 190614 111.50 111.55 109.45 109.45 -1.80 315 6,795 +109
Total Volume and Open Interest 82,231 297,331 +2,122
Orange Juice(ICE)
Jul19 190614 104.45 105.10 103.25 104.50 +1.75 1,154 10,752 -638
Sep19 190614 106.70 107.30 105.45 106.30 +1.35 712 6,069 +561
Nov19 190614 109.70 109.70 108.70 108.70 +0.95 25 1,697 +5
Jan20 190614 112.45 112.45 111.55 111.55 +0.95 21 655 +16
Mar20 190614 115.00 115.00 114.00 114.00 +0.80 0 342 +0
May20 190614 116.85 116.85 115.75 115.75 +0.65 0 332 +0
Total Volume and Open Interest 1,912 20,134 -56
Sugar #11(ICE)
Jul19 190614 12.74 12.78 12.69 12.75 unch 114,243 242,173 -31,916
Oct19 190614 12.90 12.95 12.85 12.92 +0.01 101,647 414,339 +26,651
Mar20 190614 13.71 13.77 13.67 13.77 +0.06 26,699 195,651 -1,079
May20 190614 13.75 13.81 13.71 13.81 +0.03 6,123 46,012 +1,211
Jul20 190614 13.85 13.86 13.75 13.85 unch 2,003 32,835 -925
Oct20 190614 13.93 14.00 13.89 13.98 -0.02 853 31,921 +148
Mar21 190614 14.40 14.48 14.40 14.46 -0.01 55 16,641 +51
May21 190614 14.35 14.41 14.35 14.41 -0.01 10 3,397 +5
Total Volume and Open Interest 251,634 987,424 -5,854
London Cocoa(LCE)
Jul19 190614 1840 1849 1828 1831 -5 7,781 64,430 -2,029
Sep19 190614 1850 1861 1841 1845 -5 11,605 54,223 +2,060
Dec19 190614 1863 1869 1850 1856 -4 8,039 68,074 +1,035
Mar20 190614 1849 1855 1838 1844 -3 4,764 51,387 +1,117
May20 190614 1845 1850 1837 1841 -3 2,393 18,962 +136
Jul20 190614 1847 1853 1840 1841 -5 1,509 14,088 -94
Sep20 190614 1847 1859 1844 1844 -8 548 12,328 +12
Total Volume and Open Interest 36,928 293,803 +2,484
London Sugar(LCE)
Aug19 190614 335.90 336.30 333.40 335.00 -0.70 10,641 55,143 +1,228
Oct19 190614 343.90 344.20 341.60 343.00 -1.10 7,789 31,248 +1,742
Dec19 190614 353.30 354.70 352.20 353.50 -0.50 889 15,011 +241
Mar20 190614 361.90 363.30 361.50 362.70 -0.10 190 9,487 +65
May20 190614 368.60 369.80 368.00 369.30 -0.20 114 2,213 -20
Total Volume and Open Interest 19,635 115,545 +3,260
Cotton(ICE)
Jul19 190614 66.84 66.96 65.90 65.94 -0.89 24,617 47,960 -10,013
Oct19 190614 66.66 67.09 66.60 66.61 -0.52 7 63 -2
Dec19 190614 66.56 66.63 65.68 65.75 -0.68 26,762 123,413 +8,905
Mar20 190614 67.11 67.14 66.28 66.38 -0.62 2,398 19,340 +580
May20 190614 67.68 67.92 67.12 67.19 -0.67 380 2,571 +145
Jul20 190614 68.24 68.24 67.70 67.70 -0.62 129 3,745 +11
Total Volume and Open Interest 54,359 206,044 -351
Lumber(CME)
Jul19 190614 376.2 389.5 372.0 386.0 +12.2 1,071 2,292 -346
Sep19 190614 377.1 389.3 372.2 385.0 +8.7 406 1,558 +3
Nov19 190614 379.8 386.0 375.0 382.4 +6.5 20 114 -2
Jan20 190614 389.1 389.1 385.0 385.0 +0.1 0 12 +0
Total Volume and Open Interest 1,497 3,977 -345
Crude Oil(NYM)
Jul19 190614 52.18 52.98 51.70 52.51 +0.23 786,105 203,403 -33,800
Aug19 190614 52.44 53.26 51.95 52.77 +0.23 209,208 274,707 +28,132
Sep19 190614 52.65 53.44 52.15 52.95 +0.23 96,333 218,532 +14,198
Oct19 190614 52.68 53.49 52.21 53.00 +0.22 47,436 139,308 +635
Nov19 190614 52.43 53.50 52.26 53.01 +0.19 34,948 113,409 -7,532
Dec19 190614 52.65 53.49 52.26 52.98 +0.17 69,054 251,234 -1,741
Jan20 190614 52.35 53.40 52.30 52.90 +0.14 14,850 77,173 +1,168
Feb20 190614 52.47 53.22 52.17 52.79 +0.12 9,133 43,515 -196
Mar20 190614 52.26 53.15 52.26 52.66 +0.09 10,864 54,263 +2,127
Apr20 190614 52.34 52.93 52.34 52.54 +0.06 2,089 32,883 -428
May20 190614 52.57 52.92 52.37 52.43 +0.07 3,174 35,240 +524
Jun20 190614 51.93 52.80 51.88 52.32 +0.04 20,797 121,098 -423
Jul20 190614 52.45 52.61 52.19 52.20 +0.03 670 32,540 +56
Aug20 190614 52.41 52.43 52.09 52.09 +0.02 528 20,453 +166
Sep20 190614 52.28 52.41 51.95 51.99 unch 3,214 36,907 +1,130
Oct20 190614 52.25 52.26 51.88 51.92 unch 175 24,922 +12
Total Volume and Open Interest 1,353,694 2,062,113 +5,067
e-miNY Crude Oil(NYM)
Jul19 190614 52.250 52.950 51.700 52.500 +0.225 31,760 3,132 +619
Aug19 190614 52.475 53.275 51.975 52.775 +0.225 1,361 727 -9
Sep19 190614 52.600 53.300 52.150 52.950 +0.225 178 753 -27
Oct19 190614 52.900 53.100 52.600 53.000 +0.225 17 141 +0
Nov19 190614 52.625 53.225 52.475 53.000 +0.175 12 309 +5
Dec19 190614 52.450 53.450 52.450 52.975 +0.175 38 175 +5
Jan20 190614 52.900 53.000 52.450 52.900 +0.150 6 74 +6
Feb20 190614 52.800 52.800 52.800 52.800 +0.125 8 8 -6
Mar20 190614 52.650 52.750 52.275 52.650 +0.075 0 53 +0
Apr20 190614 52.550 52.550 52.550 52.550 +0.075 0 3 +0
Total Volume and Open Interest 33,382 5,449 +595
NY Harbor ULSD(NYM)
Jul19 190614 180.92 183.94 179.91 182.94 +2.28 59,652 77,853 -9,946
Aug19 190614 181.42 184.67 180.68 183.58 +2.08 45,203 72,547 +2,422
Sep19 190614 183.91 185.40 181.57 184.26 +1.95 26,607 57,416 +2,948
Oct19 190614 182.82 186.21 182.41 185.04 +1.83 11,907 39,449 +536
Nov19 190614 184.41 186.78 183.41 185.72 +1.76 5,993 25,898 -503
Dec19 190614 183.89 187.27 183.69 186.18 +1.72 10,900 43,275 -1,478
Jan20 190614 184.28 187.61 184.05 186.51 +1.66 4,875 20,973 -606
Feb20 190614 185.15 187.28 183.85 186.21 +1.58 2,048 13,449 +9
Mar20 190614 184.72 186.63 183.24 185.51 +1.49 2,030 11,461 +110
Apr20 190614 183.84 185.42 182.23 184.28 +1.42 649 4,846 -39
May20 190614 183.25 184.45 183.25 183.48 +1.36 436 2,754 +95
Jun20 190614 182.89 184.14 181.12 183.04 +1.34 1,495 17,903 +322
Jul20 190614 182.50 184.25 182.50 183.23 +1.30 308 1,705 +8
Aug20 190614 184.00 184.45 183.52 183.52 +1.27 75 811 +17
Total Volume and Open Interest 173,813 408,797 -5,765
RBOB Gasoline(NYM)
Jul19 190614 171.99 174.65 171.13 173.25 +1.26 81,800 92,577 -7,837
Aug19 190614 169.41 172.06 168.57 170.71 +1.25 77,200 81,342 +8,334
Sep19 190614 166.07 168.93 165.48 167.57 +1.12 43,440 62,428 +1,956
Oct19 190614 152.30 155.08 151.73 153.68 +0.89 22,562 45,350 +1,796
Nov19 190614 149.44 151.86 148.95 150.51 +0.79 12,503 24,483 +280
Dec19 190614 147.12 149.39 146.39 148.04 +0.70 13,238 27,943 -1,081
Jan20 190614 147.74 148.46 145.82 147.22 +0.62 3,266 16,156 +252
Feb20 190614 147.35 148.79 146.56 147.50 +0.49 1,437 5,764 +222
Mar20 190614 148.82 150.01 147.80 148.80 +0.34 1,341 6,438 -24
Apr20 190614 166.67 167.59 166.63 166.63 +0.21 340 3,554 +88
Total Volume and Open Interest 258,367 377,619 +4,460
e-miNY RBOB Gasoline(NYM)
Jul19 190614 173.25 173.25 173.25 173.25 +1.26 1 1 -1
Aug19 190614 170.71 170.71 170.71 170.71 +1.25 0 1 +0
Sep19 190614 167.57 167.57 167.57 167.57 +1.12      
Oct19 190614 153.68 153.68 153.68 153.68 +0.89      
Total Volume and Open Interest 1 2 -1
Natural Gas(NYM)
Jul19 190614 2.328 2.399 2.323 2.387 +0.062 148,266 233,394 -36,637
Aug19 190614 2.323 2.393 2.322 2.381 +0.059 101,049 224,030 +29,213
Sep19 190614 2.316 2.382 2.314 2.371 +0.059 52,990 188,265 +2,657
Oct19 190614 2.361 2.426 2.359 2.413 +0.055 30,741 149,312 +3,675
Nov19 190614 2.439 2.500 2.439 2.489 +0.051 20,455 81,573 -2,738
Dec19 190614 2.639 2.691 2.639 2.680 +0.043 18,752 88,639 -366
Jan20 190614 2.770 2.811 2.761 2.801 +0.041 26,612 82,465 -1,498
Feb20 190614 2.748 2.787 2.744 2.778 +0.040 11,432 27,163 +807
Mar20 190614 2.681 2.716 2.676 2.709 +0.037 19,967 53,968 +4,110
Apr20 190614 2.498 2.516 2.496 2.513 +0.018 5,664 38,922 -381
May20 190614 2.478 2.491 2.474 2.487 +0.016 2,177 24,041 -223
Jun20 190614 2.515 2.524 2.508 2.523 +0.015 384 14,223 -4
Jul20 190614 2.555 2.564 2.549 2.562 +0.015 676 16,825 +81
Aug20 190614 2.563 2.574 2.562 2.573 +0.015 230 11,760 +33
Sep20 190614 2.550 2.559 2.547 2.556 +0.014 473 10,771 -9
Oct20 190614 2.571 2.582 2.569 2.579 +0.014 805 26,910 +99
Total Volume and Open Interest 442,541 1,327,547 -1,544
Brent Crude Oil(ICE)
Aug19 190614 61.25 62.57 60.74 62.01 +0.70 343,207 348,057 -30,678
Sep19 190614 60.38 61.54 59.91 61.01 +0.56 194,476 353,470 -1,394
Oct19 190614 59.82 60.99 59.49 60.47 +0.50 99,446 183,391 -1,383
Nov19 190614 59.55 60.65 59.25 60.14 +0.44 53,428 152,267 -1,807
Dec19 190614 59.44 60.40 59.08 59.90 +0.39 129,302 334,378 +5,556
Jan20 190614 59.11 60.20 58.95 59.70 +0.34 23,556 85,670 -7,438
Feb20 190614 59.13 60.04 58.85 59.55 +0.31 7,134 53,779 -1,575
Mar20 190614 58.84 59.87 58.79 59.41 +0.27 13,749 59,312 -2,669
Apr20 190614 58.86 59.73 58.78 59.31 +0.25 2,707 33,264 +4
May20 190614 59.20 59.20 59.20 59.20 +0.22 3,366 33,927 +740
Jun20 190614 58.55 59.56 58.55 59.09 +0.20 27,968 132,877 +2,150
Jul20 190614 58.98 58.98 58.98 58.98 +0.19 1,072 59,213 +122
Aug20 190614 58.14 59.38 58.14 58.90 +0.18 1,224 39,557 -256
Sep20 190614 59.29 59.29 58.79 58.79 +0.16 1,834 30,676 +234
Total Volume and Open Interest 963,492 2,337,968 -40,136
Gas Oil(ICE)
Jul19 190614 557.00 566.00 554.00 564.00 +6.00 89,314 140,167 -7,061
Aug19 190614 558.75 567.50 555.75 565.75 +5.50 66,734 140,179 +6,603
Sep19 190614 560.75 569.75 558.00 567.75 +5.25 34,680 107,073 +117
Oct19 190614 562.50 572.00 560.75 570.50 +5.00 15,921 83,893 +364
Nov19 190614 561.00 571.00 560.25 569.50 +4.75 7,650 51,263 -297
Dec19 190614 560.25 569.00 558.50 567.50 +4.50 28,180 115,923 -261
Jan20 190614 559.25 568.00 558.00 566.75 +4.00 4,595 37,119 +217
Feb20 190614 559.00 567.00 559.00 566.00 +3.75 1,217 27,244 -14
Mar20 190614 558.50 567.00 558.50 565.50 +3.75 3,049 29,979 +359
Apr20 190614 559.75 566.00 559.25 564.50 +3.25 1,068 16,045 +244
Total Volume and Open Interest 270,109 949,217 -3,540
Ethanol(CBOT)
Jul19 190614 1.550 1.620 1.550 1.610 +0.061 227 563 +13
Aug19 190614 1.564 1.620 1.564 1.609 +0.055 52 299 +12
Sep19 190614 1.600 1.610 1.600 1.610 +0.055 0 61 +0
Oct19 190614 1.601 1.601 1.601 1.601 +0.048 0 8 +0
Nov19 190614 1.601 1.601 1.601 1.601 +0.048      
Dec19 190614 1.627 1.627 1.627 1.627 +0.048 0 20 +0
Jan20 190614 1.627 1.627 1.627 1.627 +0.048      
Feb20 190614 1.627 1.627 1.627 1.627 +0.048      
Total Volume and Open Interest 279 951 +25
WTI Crude Oil(ICE)
Jul19 190614 52.10 52.97 51.70 52.51 +0.23 48,675 57,979 -1,357
Aug19 190614 52.36 53.27 51.99 52.77 +0.23 63,945 82,956 -521
Sep19 190614 52.52 53.46 52.18 52.95 +0.23 47,717 89,881 +6,273
Oct19 190614 52.50 53.49 52.26 53.00 +0.22 24,464 39,000 -2,212
Nov19 190614 52.54 53.51 52.44 53.01 +0.19 13,026 31,615 +681
Dec19 190614 52.54 53.49 52.46 52.98 +0.17 27,257 110,702 -2,386
Jan20 190614 52.45 53.39 52.38 52.90 +0.14 2,769 17,464 +278
Feb20 190614 52.41 53.28 52.41 52.79 +0.12 866 8,313 +33
Mar20 190614 52.56 53.05 52.56 52.66 +0.09 2,416 17,510 -27
Apr20 190614 52.54 52.54 52.54 52.54 +0.06 185 6,217 +33
May20 190614 52.43 52.43 52.43 52.43 +0.07 919 4,871 +159
Jun20 190614 52.30 52.77 52.30 52.32 +0.04 8,540 57,094 -2,554
Jul20 190614 52.20 52.20 52.20 52.20 +0.03 39 5,062 -26
Aug20 190614 52.09 52.09 52.09 52.09 +0.02 53 5,021 +53
Sep20 190614 51.99 51.99 51.99 51.99 unch 3 9,167 +1
Oct20 190614 51.92 51.92 51.92 51.92 unch 4 4,657 -4
Total Volume and Open Interest 248,637 688,770 -1,566
US Dollar Index(ICE)
Jun19 190614 97.015 97.580 96.940 97.570 +0.570 24,482 25,954 -6,634
Sep19 190614 96.530 97.085 96.440 97.065 +0.555 11,833 20,234 +4,427
Dec19 190614 96.010 96.630 96.010 96.630 +0.555 6 673 -1
Total Volume and Open Interest 36,321 46,956 -2,211
Australian Dollar(CME)
Jun19 190614 69.15 69.18 68.62 68.66 -0.51 164,462 66,367 -50,419
Sep19 190614 69.33 69.36 68.79 68.83 -0.52 94,620 124,000 +43,919
Dec19 190614 69.31 69.31 68.97 68.97 -0.52 14 355 -2
Total Volume and Open Interest 262,134 191,894 -6,218
British Pound(CME)
Jun19 190614 126.78 126.82 125.80 125.84 -1.00 149,092 80,129 -54,063
Sep19 190614 127.29 127.35 126.32 126.36 -0.99 89,535 139,118 +56,070
Dec19 190614 127.60 127.60 126.77 126.77 -0.99 345 852 +140
Total Volume and Open Interest 241,276 223,385 +2,204
Canadian Dollar(CME)
Jun19 190614 75.04 75.06 74.51 74.53 -0.52 86,651 79,626 -24,024
Sep19 190614 75.17 75.19 74.63 74.67 -0.51 44,962 74,530 +26,005
Dec19 190614 75.15 75.23 74.73 74.74 -0.52 48 4,601 +36
Mar20 190614 75.19 75.19 74.81 74.81 -0.52 24 805 +15
Total Volume and Open Interest 132,840 161,516 +2,304
Japanese Yen(CME)
Jun19 190614 92.29 92.50 92.10 92.12 -0.21 133,892 80,964 -38,751
Sep19 190614 92.91 93.15 92.73 92.75 -0.21 75,089 81,588 +35,098
Dec19 190614 93.39 93.39 93.32 93.32 -0.19 4 231 +3
Total Volume and Open Interest 210,436 166,027 -3,360
Swiss Franc(CME)
Jun19 190614 100.59 100.75 100.06 100.10 -0.58 43,819 32,277 -17,149
Sep19 190614 101.46 101.58 100.88 100.92 -0.58 29,004 39,846 +17,140
Dec19 190614 101.68 102.25 101.68 101.68 -0.56 0 26 +0
Total Volume and Open Interest 72,823 72,168 -9
EuroFX(CME)
Jun19 190614 112.78 112.90 112.04 112.09 -0.72 436,690 181,754 -145,585
Sep19 190614 113.59 113.72 112.85 112.90 -0.72 309,408 353,030 +150,989
Dec19 190614 114.33 114.45 113.60 113.63 -0.71 290 3,336 +50
Total Volume and Open Interest 751,690 549,379 +6,569
Mexican Peso(CME)
Jun19 190614 521.13 523.25 519.88 522.38 +0.25 82,697 61,875 -28,613
Jul19 190614 520.13 520.13 520.13 520.13 +0.25      
Total Volume and Open Interest 144,757 232,118 +10,115
Brazilian Real(CME)
Jul19 190614 259.25 260.05 255.35 256.50 -2.40 5,066 27,112 -29
Aug19 190614 258.05 259.10 254.75 255.85 -2.35 415 13,456 -188
Sep19 190614 257.75 258.30 254.20 255.15 -2.45 2,382 3,591 +2,292
Oct19 190614 254.60 254.60 254.60 254.60 -2.40      
Total Volume and Open Interest 7,863 44,159 +2,075
30-Year T-Bonds(CBOT)
Jun19 190614 155~000 155~150 154~210 154~310 +0~020 2,270 19,999 -1,278
Sep19 190614 154~030 154~270 154~000 154~110 +0~030 257,349 948,492 +1,518
Dec19 190614 153~210 153~210 153~180 153~180 +0~030 0 4 +0
Total Volume and Open Interest 259,619 968,495 +240
10-Year T-Notes(CBOT)
Jun19 190614 127~025 127~090 126~260 126~300 -0~020 7,195 48,972 -1,056
Sep19 190614 127~100 127~210 127~050 127~095 -0~020 1,484,141 3,926,147 +40,318
Dec19 190614 127~195 127~195 127~195 127~195 +0~070 0 3 +0
Total Volume and Open Interest 1,491,336 3,975,122 +39,262
5-Year T-Notes(CBOT)
Jun19 190614 117~216 117~256 117~150 117~180 -0~026 2,194 75,128 -837
Sep19 190614 117~246 117~314 117~200 117~232 -0~032 948,842 4,440,304 +7,260
Dec19 190614 117~232 117~232 117~232 117~232 -0~032      
Total Volume and Open Interest 951,036 4,515,432 +6,423
2 Year T-Notes(CBOT)
Jun19 190614 107~064 107~070 107~064 107~066 -0~012 514 4,615 -131
Sep19 190614 107~156 107~186 107~127 107~146 -0~016 484,268 3,688,168 +12,463
Dec19 190614 107~146 107~146 107~146 107~146 -0~016      
Total Volume and Open Interest 484,782 3,692,783 +12,332
Eurodollars(CME)
Jun19 190614 97.600 97.613 97.585 97.588 -0.012 262,815 1,337,514 +8,598
Sep19 190614 97.940 97.970 97.910 97.925 -0.015 468,980 1,453,606 -24,520
Dec19 190614 98.070 98.115 98.020 98.055 -0.015 374,533 1,529,990 -5,798
Mar20 190614 98.240 98.300 98.190 98.240 -0.005 302,078 1,121,107 +2,263
Jun20 190614 98.325 98.390 98.270 98.320 -0.010 320,593 1,195,695 +10,876
Sep20 190614 98.390 98.450 98.330 98.380 -0.015 332,258 1,068,865 +31,952
Dec20 190614 98.395 98.455 98.340 98.390 -0.010 232,912 1,126,344 +10,025
Mar21 190614 98.420 98.475 98.365 98.415 -0.010 204,736 783,206 +8,953
Jun21 190614 98.385 98.440 98.340 98.385 -0.010 133,756 725,031 +841
Sep21 190614 98.360 98.405 98.320 98.355 -0.010 135,386 581,418 +15,418
Dec21 190614 98.320 98.365 98.285 98.320 -0.005 96,907 544,202 +9,429
Mar22 190614 98.295 98.335 98.260 98.295 -0.005 97,207 460,276 +6,328
Jun22 190614 98.250 98.290 98.225 98.255 -0.005 57,837 309,394 -2,135
Sep22 190614 98.215 98.250 98.190 98.215 -0.005 40,939 248,101 +1,809
Dec22 190614 98.165 98.205 98.155 98.175 -0.005 36,265 226,789 -3,517
Mar23 190614 98.140 98.175 98.125 98.145 -0.005 22,842 126,510 -232
Jun23 190614 98.095 98.135 98.085 98.105 -0.005 22,005 97,450 +3,819
Sep23 190614 98.055 98.095 98.050 98.065 -0.005 22,313 96,169 +1,969
Total Volume and Open Interest 3,233,058 13,443,624 +81,183
Ultra T-Bond(CBOT)
Jun19 190614 175~02 175~22 174~21 175~00 +0~09 1,490 14,478 -513
Sep19 190614 175~08 176~14 175~08 175~21 +0~08 139,600 1,136,810 -7,372
Dec19 190614 176~01 176~01 176~01 176~01 +0~08      
Total Volume and Open Interest 141,090 1,151,288 -7,885
Ultra 10-Yr T-Note(CBOT)
Jun19 190614 136~195 136~270 136~085 136~135 -0~015 50 8,883 -49
Sep19 190614 137~020 137~175 136~300 137~040 -0~010 164,518 711,683 +3,322
Dec19 190614 137~040 137~040 137~040 137~040 -0~010      
Total Volume and Open Interest 164,568 720,566 +3,273
30 Day Federal Funds(CBOT)
Jun19 190614 97.643 97.647 97.637 97.640 -0.003 41,380 193,643 +639
Jul19 190614 97.685 97.695 97.665 97.675 -0.010 139,240 469,298 -550
Aug19 190614 97.895 97.905 97.865 97.870 -0.020 90,792 352,797 +2,981
Sep19 190614 97.970 97.990 97.945 97.955 -0.015 39,465 140,126 -14,626
Oct19 190614 98.095 98.120 98.065 98.080 -0.015 48,166 259,260 -6,046
Nov19 190614 98.180 98.205 98.150 98.165 -0.010 78,991 166,384 -4,312
Total Volume and Open Interest 542,270 2,251,677 -24,168
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 190614 199.76 201.30 199.60 200.82 +1.54 47,899 241,241 -8,860
Dec19 190614 199.30 199.30 199.30 199.30 +1.54 0 5 +0
Mar20 190614 197.82 197.82 197.82 197.82 +1.54      
Total Volume and Open Interest 47,899 241,246 -8,860
Euro-Bund(EUREX)
Sep19 190614 171.63 171.99 171.59 171.78 +0.24 565,266 1,659,156 -36,445
Dec19 190614 169.05 169.25 168.94 169.10 +0.24 9 49 -3
Mar20 190614 171.03 171.03 171.03 171.03 +0.34      
Total Volume and Open Interest 565,275 1,659,205 -36,448
Euro-Bobl(EUREX)
Sep19 190614 134.06 134.20 134.05 134.09 +0.05 368,552 1,338,712 -45,896
Dec19 190614 134.38 134.38 134.38 134.38 +0.05 0 10 +0
Mar20 190614 134.54 134.54 134.54 134.54 +0.05 0 3 +3
Total Volume and Open Interest 368,552 1,338,725 -45,893
Euro-Schatz(EUREX)
Sep19 190614 112.13 112.18 112.13 112.16 +0.04 174,717 1,584,374 +26,250
Dec19 190614 112.14 112.17 112.14 112.17 +0.04 0 1 +1
Mar20 190614 112.11 112.11 112.11 112.11 +0.04      
Total Volume and Open Interest 174,717 1,584,375 +26,251
3-Mth Euribor(EUREX)
Jun19 190614 100.315 100.320 100.315 100.320 unch 101 1,893 -1
Sep19 190614 100.370 100.380 100.370 100.375 +0.010 140 1,828 -92
Dec19 190614 100.410 100.410 100.410 100.410 +0.015 67 1,743 -16
Total Volume and Open Interest 432 9,342 -152
Long Gilt(LIFFE)
Jun19 190614 131~17 131~17 131~06 131~06 -0~03 1,723 34,724 -1,632
Sep19 190614 130~18 130~22 130~02 130~08 -0~03 211,471 654,477 -1,036
Total Volume and Open Interest 213,195 689,301 -2,668
3-Mth Short Sterling(LIFFE)
Jun19 190614 99.21 99.21 99.21 99.21 unch 40,882 480,550 +999
Sep19 190614 99.18 99.19 99.18 99.18 +0.01 95,116 657,439 +10,630
Dec19 190614 99.15 99.18 99.14 99.15 +0.01 120,922 712,207 +8,344
Mar20 190614 99.20 99.22 99.19 99.19 +0.00 82,582 451,332 +1,743
Jun20 190614 99.23 99.25 99.21 99.21 unch 90,726 419,176 +5,051
Sep20 190614 99.24 99.26 99.22 99.24 +0.00 76,982 443,809 +12,582
Total Volume and Open Interest 914,368 4,215,389 +52,513
3-Mth Euribor(LIFFE)
Jun19 190614 100.315 100.320 100.315 100.320 unch 67,748 431,830 -8,366
Sep19 190614 100.360 100.380 100.360 100.375 +0.015 53,269 562,419 +251
Dec19 190614 100.395 100.415 100.395 100.405 +0.010 59,864 630,019 -58
Total Volume and Open Interest 630,620 4,610,062 -6,319
3-Mth Aus T-Bills(SFE)
Jun19 190613 98.66 98.67 98.66 98.66 unch 20,425 50,593 -19,169
Sep19 190614 98.87 98.90 98.83 98.87 -0.01 41,162 336,633 +2,978
Dec19 190614 98.93 98.95 98.89 98.94 +0.01 30,586 338,457 -11,461
Mar20 190614 99.01 99.03 98.97 99.02 +0.01 23,556 302,636 -1,254
Jun20 190614 99.01 99.04 98.98 99.03 +0.01 18,087 208,124 -1,117
Sep20 190614 99.00 99.02 98.97 99.01 +0.01 7,240 141,018 -34
Dec20 190614 98.98 99.00 98.95 98.99 +0.01 7,822 95,678 +2,368
Mar21 190614 98.98 99.00 98.95 98.98 unch 8,801 60,257 +3,716
Jun21 190614 98.96 98.97 98.94 98.96 unch 3,187 12,963 +2,292
Sep21 190614 98.93 98.93 98.92 98.93 +0.01 21 1,507 +0
Total Volume and Open Interest 152,282 1,516,398 -37,290
10-Year Aus T-Bonds(SFE)
Jun19 190614 98.59 98.62 98.57 98.62 +0.03 828,767 1,151,417 -167,635
Sep19 190614 98.60 98.63 98.58 98.62 +0.03 757,850 701,023 +545,504
Total Volume and Open Interest 1,586,617 1,852,440 +377,869
3-Year Aus T-Bonds(SFE)
Jun19 190614 99.00 99.01 98.97 99.01 +0.01 544,458 1,047,901 -236,712
Sep19 190614 99.06 99.07 99.03 99.06 +0.00 453,568 603,308 +384,377
Total Volume and Open Interest 998,026 1,651,209 +147,665
Gold(CMX)
Jun19 190614 1345.4 1355.4 1339.3 1340.1 +0.9 139 297 +5
Aug19 190614 1346.5 1362.2 1341.4 1344.5 +0.8 234,455 373,486 +2,444
Oct19 190614 1353.7 1367.8 1347.5 1350.4 +0.9 1,333 7,304 -69
Dec19 190614 1357.6 1373.6 1352.8 1355.9 +0.8 10,480 68,835 +3,027
Feb20 190614 1364.3 1378.6 1360.6 1361.2 +0.6 749 29,114 +112
Apr20 190614 1368.2 1380.7 1363.9 1365.5 +0.6 563 10,674 +135
Jun20 190614 1373.6 1380.1 1366.8 1369.6 +0.8 590 8,776 +297
Aug20 190614 1387.4 1390.8 1371.0 1373.4 +0.8 12 503 +3
Oct20 190614 1377.6 1377.6 1377.6 1377.6 +0.8 1 29 +0
Dec20 190614 1389.2 1389.2 1379.8 1381.5 +0.8 6 1,882 +0
Feb21 190614 1385.2 1385.2 1385.2 1385.2 +0.8 0 17 +0
Apr21 190614 1388.9 1388.9 1388.9 1388.9 +0.8      
Total Volume and Open Interest 248,934 502,540 +5,877
Silver(CMX)
Jul19 190614 1489.0 1512.0 1477.5 1480.3 -8.9 71,980 134,827 -3,026
Sep19 190614 1496.5 1519.0 1485.0 1487.8 -8.6 10,102 52,005 +6,188
Dec19 190614 1508.0 1529.5 1495.5 1498.4 -8.5 3,599 31,977 +781
Mar20 190614 1529.0 1539.5 1508.9 1508.9 -8.4 791 7,717 -11
May20 190614 1514.5 1537.0 1513.5 1514.8 -8.3 149 2,009 +23
Jul20 190614 1540.0 1540.0 1518.5 1520.7 -8.3 15 706 +3
Sep20 190614 1526.9 1526.9 1526.9 1526.9 -8.3 0 24 +0
Total Volume and Open Interest 86,807 230,580 +4,067
Platinum(NYMEX)
Jul19 190614 810.9 818.8 801.7 804.7 -4.7 14,777 62,289 -1,620
Oct19 190614 817.3 823.3 807.4 810.0 -4.6 3,054 23,036 +1,556
Jan20 190614 822.4 822.4 813.0 815.6 -3.7 153 1,023 +118
Apr20 190614 833.2 833.2 819.6 819.6 -4.3 2 68 +1
Total Volume and Open Interest 17,989 86,427 +56
Palladium(NYMEX)
Jun19 190614 1430.80 1452.70 1430.00 1452.70 +23.10 12 9 -3
Sep19 190614 1442.40 1464.00 1435.50 1461.50 +23.30 3,255 17,784 +279
Dec19 190614 1435.00 1455.90 1432.00 1455.50 +22.70 68 1,386 -4
Total Volume and Open Interest 3,336 19,273 +272
Copper(CMX)
Jul19 190614 265.75 266.55 262.75 262.95 -2.70 65,059 118,194 -5,632
Sep19 190614 265.75 266.55 262.85 263.10 -2.65 17,428 92,830 +5,983
Dec19 190614 265.90 266.30 263.05 263.25 -2.70 4,608 37,335 +916
Mar20 190614 265.05 266.45 263.55 263.55 -2.85 1,035 21,309 +363
May20 190614 265.10 265.10 264.25 264.25 -2.85 62 1,326 -18
Total Volume and Open Interest 89,231 286,523 +1,675
E-mini DJIA Index(CBOT)
Jun19 190614 26129 26177 26003 26123 +6 153,257 72,517 +819
Sep19 190614 26139 26182 26008 26128 +7 5,284 3,599 +782
Dec19 190614 26121 26140 26007 26116 +15 15 171 +6
Mar20 190614 26154 26154 26129 26154 +17 0 1 +0
Total Volume and Open Interest 158,556 76,288 +1,607
S & P 500(CME)
Jun19 190614 2888.50 2895.00 2881.00 2890.60 -3.80 1,525 40,563 +151
Sep19 190614 2896.70 2902.30 2885.00 2894.80 -3.60 741 961 +454
Dec19 190614 2896.00 2896.00 2896.00 2896.00 -3.40 0 5 +0
Mar20 190614 2897.30 2897.30 2897.30 2897.30 -3.40      
Total Volume and Open Interest 2,266 41,529 +605
S & P 500 E-Mini(CME)
Jun19 190614 2893.75 2898.75 2880.50 2890.50 -4.00 1,205,406 2,495,060 -35,536
Sep19 190614 2897.50 2902.75 2884.25 2894.75 -3.75 117,213 228,005 +51,923
Dec19 190614 2897.50 2903.50 2885.50 2896.00 -3.50 2,015 21,485 +1,801
Mar20 190614 2891.50 2901.00 2890.00 2897.25 -3.50 3 3,653 +0
Total Volume and Open Interest 1,324,637 2,748,228 +18,188
NASDAQ 100 E-Mini(CME)
Jun19 190614 7503.25 7520.75 7451.50 7478.25 -44.50 388,858 199,825 -10,232
Sep19 190614 7528.50 7547.25 7477.75 7504.75 -44.25 16,822 16,212 +6,475
Dec19 190614 7520.00 7542.50 7497.00 7522.50 -42.00 32 118 +9
Total Volume and Open Interest 405,712 216,173 -3,748
S&P Midcap 400(CME) e-Mini
Jun19 190614 1914.00 1917.50 1898.10 1900.30 -12.40 9,319 62,660 -1,068
Sep19 190614 1916.20 1920.90 1901.70 1903.90 -12.30 703 854 +417
Dec19 190614 1907.80 1907.80 1907.80 1907.80 -10.80      
Total Volume and Open Interest 10,022 63,514 -651
Volatility Index(CBOE)
Jun19 190614 16.10 16.55 15.75 15.78 -0.35 53,285 82,060 -14,222
Jul19 190614 17.00 17.30 16.75 16.77 -0.25 47,292 185,991 +12,767
Aug19 190614 17.25 17.45 17.00 17.02 -0.21 13,557 36,237 +1,886
Sep19 190614 17.48 17.62 17.27 17.33 -0.15 6,813 24,872 +1,313
Total Volume and Open Interest 127,622 383,616 +3,160
S & P 600(CME)
Jun19 190614 923.70 923.70 923.70 923.70 -7.80      
Sep19 190614 924.30 924.30 924.30 924.30 -7.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190614 1535.40 1539.70 1522.40 1524.70 -11.00 91,443 415,404 -3,541
Sep19 190614 1539.00 1543.30 1525.70 1528.30 -11.00 7,708 11,036 +5,353
Dec19 190614 1531.20 1531.20 1531.20 1531.20 -10.70 0 3 +0
Total Volume and Open Interest 99,151 426,443 +1,812
Nikkei 225(CME)
Sep19 190614 21010 21085 20945 21015 -20 6,481 19,027 +1,445
Dec19 190614 20835 20975 20835 20975 +105      
Total Volume and Open Interest 13,659 32,796 +359
Nikkei 225(SGX)
Sep19 190614 20945 21065 20915 21040 +105 82,823 108,451 +31,414
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 190614 20980 21055 20915 20980 -30 28,473 49,419 +7,781
Dec19 190614 20810 20860 20760 20810 -35      
Mar20 190614 20885 20885 20885 20885 -40      
Total Volume and Open Interest 54,912 79,686 -4,771
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190614 20980 20980 20940 20980 -30      
Dec19 190614 20810 20810 20810 20810 -40      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jun19 190614 5373.0 5375.5 5336.5 5362.5 -8.0 68,837 382,327 -29,430
Jul19 190614 5366.0 5367.5 5330.5 5355.0 -8.0 9,084 10,849 +9,015
Aug19 190614 5357.0 5358.0 5352.5 5352.5 -7.5      
Sep19 190614 5345.5 5351.0 5327.5 5350.0 -7.5 1,275 1,363 +1,262
Total Volume and Open Interest 79,196 458,049 -19,153
Hang Seng Index(HKFE)
Jun19 190614 27170 27243 26952 27043 -110 196,294 111,006 -2,589
Jul19 190614 27125 27180 26900 26981 -115 1,901 2,775 +402
Total Volume and Open Interest 201,872 136,581 -924
DAX(EUREX)
Jun19 190614 12142.5 12185.0 12047.5 12098.5 -65.5 93,695 119,652 -1,265
Sep19 190614 12152.5 12159.0 12035.0 12083.5 -65.0 4,585 11,896 +3,657
Dec19 190614 12051.0 12066.5 12051.0 12066.5 -65.5 10 233 +180
Total Volume and Open Interest 98,290 131,781 +2,572
Mini-DAX(EUREX)
Jun19 190614 12148.0 12184.0 12047.0 12098.5 -65.5 36,940 21,439 -31
Sep19 190614 12157.0 12161.0 12033.0 12083.5 -65.0 362 1,017 +186
Dec19 190614 12058.0 13000.0 12050.0 12066.5 -65.5 7 231 +0
Total Volume and Open Interest 37,309 22,687 +155
DJ EuroSTOXX 50(EUREX)
Jun19 190614 3385 3393 3361 3376 -13 1,067,277 3,821,636 -259,247
Sep19 190614 3375 3381 3350 3365 -12 299,353 752,919 +189,391
Dec19 190614 3350 3357 3341 3348 -13 3,613 222,009 +1,388
Total Volume and Open Interest 1,370,243 4,812,525 -68,468
Swiss Market Index(EUREX)
Jun19 190614 9864 9877 9806 9846 -6 44,736 188,820 +417
Sep19 190614 9822 9840 9775 9814 -6 7,499 16,386 +4,824
Dec19 190614 9808 9808 9791 9791 -6 12 96 +4
Total Volume and Open Interest 52,247 205,302 +5,245
FT-SE 100(EURONEXT)
Jun19 190614 7368.00 7385.50 7316.50 7348.00 -20.00 95,704 728,443 -3,048
Sep19 190614 7296.50 7310.00 7249.00 7275.50 -20.00 19,063 28,078 +16,931
Dec19 190614 7237.50 7237.50 7237.50 7237.50 -19.50 20 1,068 +20
Total Volume and Open Interest 114,787 757,589 +13,903
SPI 200(SFE)
Jun19 190614 6546.0 6575.0 6537.0 6557.0 +11.0 46,565 399,958 +2,481
Sep19 190614 6488.0 6503.0 6466.0 6486.0 +12.0 3,021 7,449 +2,496
Dec19 190614 6468.0 6468.0 6468.0 6468.0 +11.0 3 2,232 +0
Total Volume and Open Interest 49,605 409,659 +4,990
FTSE MIB(ISE)
Jun19 190614 20570.00 20645.00 20525.00 20611.00 -5.00 17,500 107,969 -1,777
Sep19 190614 20450.00 20500.00 20385.00 20464.00 -5.00 1,857 5,509 +1,457
Dec19 190614 20329.00 20329.00 20329.00 20329.00 -5.00 2 132 +2
Total Volume and Open Interest 19,359 113,611 -318
KOSPI 200(KFE)
Sep19 190614 269.85 269.95 269.50 269.95 +0.35 39,542 248,273 +49,759
Dec19 190614 269.75 270.15 269.75 270.15 -0.50 57 45,878 +3,019
Mar20 190614 267.60 267.60 267.60 267.60 +0.85 0 2,455 +887
Total Volume and Open Interest 273,500 477,268 +12,165
GSCI(CME)
Jun19 190614 406.90 408.50 404.15 406.90 +1.65 2,825 3,223 -2,680
Jul19 190614 406.20 408.50 404.35 407.05 +1.35 2,776 10,362 +2,755
Aug19 190614 404.35 405.35 404.35 404.35 +1.35      
Total Volume and Open Interest 5,601 13,585 +75
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