Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190617 901.00 914.00 900.75 912.75 +16.00 122,373 272,219 -2,758
Aug19 190617 908.00 920.75 907.50 919.25 +16.25 22,920 61,958 +4,999
Sep19 190617 915.00 927.50 914.50 926.25 +16.25 15,857 28,708 +1,048
Nov19 190617 928.75 940.50 927.50 939.50 +16.00 86,082 279,863 +14,869
Jan20 190617 940.00 951.75 938.75 950.75 +15.75 7,491 48,465 +1,396
Mar20 190617 944.50 956.00 944.25 954.50 +13.50 8,467 47,263 +902
May20 190617 949.00 959.50 948.75 957.00 +11.00 3,934 15,849 -147
Jul20 190617 954.50 965.00 954.25 962.25 +10.25 4,046 19,136 +564
Aug20 190617 955.50 964.50 955.25 962.25 +9.50 382 699 +186
Sep20 190617 956.75 960.25 951.75 956.00 +8.00 163 351 +96
Nov20 190617 949.00 958.50 949.00 953.75 +6.75 2,478 10,692 +478
Jan21 190617 965.00 965.50 957.25 960.50 +6.25 35 215 -7
Mar21 190617 964.25 964.25 964.25 964.25 +6.00 15 56 +1
May21 190617 971.25 971.25 971.25 971.25 +6.00 2 38 +0
Total Volume and Open Interest 274,246 785,771 +21,628
Soybean Meal(CBOT)
Jul19 190617 324.00 327.20 322.90 324.30 +0.80 61,968 110,364 -12,428
Aug19 190617 325.10 328.40 324.20 325.70 +1.00 14,532 56,075 +1,693
Sep19 190617 326.90 330.20 325.20 327.60 +1.20 10,109 44,006 +1,507
Oct19 190617 328.30 331.90 327.70 329.30 +1.20 5,265 27,518 +587
Dec19 190617 332.50 335.60 331.00 333.00 +1.10 34,471 137,990 +5,218
Jan20 190617 333.70 336.80 329.60 334.50 +1.10 8,797 35,687 +2,060
Mar20 190617 333.00 335.90 328.90 333.90 +0.80 4,624 32,358 +129
May20 190617 332.50 335.40 328.50 333.10 +0.20 3,005 15,573 -16
Jul20 190617 332.10 335.90 329.20 333.70 unch 1,441 9,017 -155
Aug20 190617 334.00 336.00 332.70 333.30 -0.20 478 3,892 -133
Total Volume and Open Interest 146,618 483,503 -2,336
Soybean Oil(CBOT)
Jul19 190617 27.91 28.26 27.74 28.14 +0.53 70,105 115,968 -12,567
Aug19 190617 28.05 28.41 27.89 28.28 +0.51 15,878 53,203 +941
Sep19 190617 28.19 28.53 28.02 28.40 +0.49 7,016 34,339 -773
Oct19 190617 28.30 28.64 28.17 28.52 +0.48 2,373 19,553 -22
Dec19 190617 28.60 28.90 28.42 28.79 +0.46 39,892 169,913 +6,329
Jan20 190617 28.81 29.13 28.67 29.02 +0.44 5,842 27,761 +1,843
Mar20 190617 29.11 29.38 28.96 29.28 +0.41 3,673 31,619 +1,080
May20 190617 29.42 29.70 29.28 29.56 +0.37 934 12,393 +29
Jul20 190617 29.72 29.97 29.56 29.83 +0.35 1,116 8,836 +54
Aug20 190617 29.68 29.98 29.64 29.88 +0.29 164 1,294 -7
Total Volume and Open Interest 147,457 480,951 -3,294
Canola(WCE)
Jul19 190617 455.0 460.3 454.6 459.6 +4.7 20,257 39,872 -7,684
Nov19 190617 469.5 475.5 469.5 475.4 +5.1 19,503 95,169 +5,126
Jan20 190617 477.2 482.4 476.1 482.3 +6.2 1,344 7,539 +126
Mar20 190617 483.0 488.4 481.7 488.3 +6.8 197 3,188 +2
May20 190617 487.2 493.1 487.2 493.0 +7.3 76 966 +10
Total Volume and Open Interest 41,433 148,948 -2,409
Corn(CBOT)
Jul19 190617 458.25 464.25 450.50 454.75 +1.75 402,152 435,110 -33,606
Sep19 190617 463.00 468.75 457.00 461.50 +3.25 279,209 471,970 +36,777
Dec19 190617 468.00 473.00 463.75 468.50 +5.00 222,570 585,391 +23,081
Mar20 190617 471.50 476.00 468.75 473.00 +5.50 49,799 168,644 +2,600
May20 190617 470.75 476.50 470.00 474.00 +5.50 9,897 36,798 +1,530
Jul20 190617 470.25 477.00 469.75 474.25 +6.25 15,058 78,442 +1,744
Sep20 190617 430.75 436.25 430.50 434.75 +4.00 1,145 16,742 +350
Dec20 190617 419.25 421.00 418.75 420.75 +1.75 10,078 68,591 +3,153
Mar21 190617 426.75 428.50 426.25 428.25 +1.50 78 2,161 +54
May21 190617 432.00 433.75 432.00 433.75 +1.75 6 366 +0
Total Volume and Open Interest 990,089 1,868,712 +35,715
Wheat(CBOT)
Jul19 190617 540.25 549.25 537.50 539.50 +1.00 80,265 119,987 -12,154
Sep19 190617 542.75 553.00 539.50 542.75 +0.75 61,472 144,997 +4,568
Dec19 190617 555.00 563.50 552.00 554.00 +0.75 28,062 88,403 +1,993
Mar20 190617 565.00 572.25 562.00 564.25 +1.25 6,894 29,742 +946
May20 190617 566.25 572.50 564.00 567.50 +2.50 1,726 7,099 -23
Jul20 190617 560.75 567.00 558.75 564.25 +3.50 1,698 17,024 +143
Total Volume and Open Interest 180,795 413,045 -4,205
Wheat(KCBT)
Jul19 190617 476.50 487.00 473.50 475.50 -0.75 32,980 87,542 -4,290
Sep19 190617 488.75 499.25 485.50 487.50 -1.00 27,402 111,914 +6,406
Dec19 190617 510.00 518.75 507.00 509.00 -0.50 9,182 62,365 -339
Mar20 190617 529.25 537.75 527.25 529.50 -0.25 3,832 20,825 -119
May20 190617 545.50 548.75 540.00 541.50 -0.25 537 5,690 -28
Jul20 190617 542.00 548.75 542.00 544.00 -0.75 404 8,635 +71
Sep20 190617 556.50 559.00 553.75 554.75 -1.50 28 1,740 -2
Total Volume and Open Interest 74,412 299,905 +1,727
Wheat(MGE)
Jul19 190617 562.00 569.75 559.75 560.25 -3.00 4,835 18,313 -876
Sep19 190617 569.75 577.00 566.00 566.75 -3.75 4,704 20,352 +574
Dec19 190617 579.75 587.50 577.75 579.00 -2.25 1,834 11,893 +180
Mar20 190617 593.00 598.00 590.25 591.25 -1.75 186 4,568 +51
May20 190617 597.00 603.25 597.00 599.00 -1.50 52 2,384 +0
Jul20 190617 606.50 606.50 606.50 606.50 +1.25 20 450 +7
Total Volume and Open Interest 11,644 58,856 -57
Oats(CBOT)
Jul19 190617 303.25 307.75 296.00 297.50 -5.25 767 3,619 -241
Sep19 190617 297.75 299.50 291.25 292.50 -4.00 30 683 +11
Dec19 190617 295.00 296.50 290.50 291.25 -0.75 364 2,248 +58
Mar20 190617 295.75 295.75 294.75 294.75 -0.25 5 133 +0
Total Volume and Open Interest 1,166 6,683 -172
Rough Rice(CBOT)
Jul19 190617 11.60 11.64 11.60 11.61 -0.03 510 4,929 -362
Sep19 190617 11.91 11.96 11.91 11.94 -0.02 475 2,593 +370
Nov19 190617 11.98 11.98 11.97 11.97 -0.01 2 254 +0
Jan20 190617 12.10 12.10 12.10 12.10 -0.01 0 7 +0
Total Volume and Open Interest 987 7,783 +8
Live Cattle(CME)
Jun19 190617 108.930 109.480 108.450 109.450 +0.665 3,376 13,748 -1,100
Aug19 190617 104.850 106.000 104.400 105.635 +1.350 22,691 150,332 -1,236
Oct19 190617 105.830 106.950 105.250 106.700 +1.220 12,538 91,547 -673
Dec19 190617 110.480 111.050 109.680 110.680 +0.730 8,175 52,385 +525
Feb20 190617 114.450 114.900 113.700 114.600 +0.500 2,877 26,217 +158
Apr20 190617 116.385 116.830 115.750 116.450 +0.270 1,358 11,133 -104
Total Volume and Open Interest 52,098 355,183 -2,104
Feeder Cattle(CME)
Aug19 190617 134.450 137.235 134.130 136.935 +1.400 6,183 25,446 -185
Sep19 190617 134.750 137.400 134.500 137.185 +1.385 2,505 7,014 +126
Oct19 190617 134.950 137.330 134.485 137.150 +1.400 2,281 6,841 -95
Nov19 190617 135.035 137.500 134.700 137.330 +1.450 1,576 3,615 +46
Jan20 190617 133.100 135.250 132.735 135.185 +1.335 1,031 3,380 +78
Mar20 190617 132.200 134.380 132.035 134.050 +0.975 381 1,723 +137
Apr20 190617 133.285 135.500 133.130 135.235 +0.750 54 104 -7
Total Volume and Open Interest 14,021 48,194 +100
Lean Hogs(CME)
Jul19 190617 81.050 83.285 80.535 83.050 +1.700 28,261 43,000 -6,397
Aug19 190617 80.230 82.430 79.900 82.250 +1.615 27,328 75,007 +4,457
Oct19 190617 74.800 77.050 74.050 76.785 +1.685 10,568 59,351 +646
Dec19 190617 74.000 75.500 73.100 75.285 +1.135 8,713 61,472 +50
Feb20 190617 77.800 79.050 76.885 78.900 +0.865 2,135 30,892 +321
Apr20 190617 80.900 82.200 80.100 82.100 +0.950 671 17,270 +215
May20 190617 84.000 85.500 83.900 85.480 +0.300 70 512 -26
Jun20 190617 88.035 89.035 87.000 89.035 +1.000 486 7,079 +151
Total Volume and Open Interest 80,197 307,210 -923
Class III Milk(CME)
Jun19 190617 16.27 16.31 16.27 16.28 -0.03 78 3,975 +13
Jul19 190617 16.89 16.91 16.78 16.81 -0.04 460 3,618 +63
Aug19 190617 17.19 17.19 17.04 17.15 -0.02 295 2,704 +72
Sep19 190617 17.46 17.46 17.32 17.44 unch 176 2,685 +31
Oct19 190617 17.47 17.56 17.40 17.49 +0.03 131 2,055 +35
Nov19 190617 17.29 17.39 17.29 17.36 +0.04 36 2,005 +1
Dec19 190617 16.90 16.95 16.87 16.95 +0.05 53 1,752 +17
Jan20 190617 16.47 16.48 16.36 16.48 +0.02 42 605 +24
Feb20 190617 16.44 16.46 16.39 16.41 -0.02 45 499 +24
Mar20 190617 16.42 16.45 16.39 16.43 +0.03 28 500 +13
Apr20 190617 16.44 16.50 16.44 16.50 +0.06 18 285 +10
May20 190617 16.56 16.60 16.56 16.60 +0.04 23 340 +10
Jun20 190617 16.69 16.70 16.65 16.70 +0.05 19 375 +16
Total Volume and Open Interest 1,421 21,787 +341
Cocoa(ICE)
Jul19 190617 2490 2508 2440 2500 -2 10,136 3,606 -8,633
Sep19 190617 2498 2499 2448 2479 -17 27,631 107,822 +2,978
Dec19 190617 2512 2515 2468 2497 -16 8,880 71,131 +35
Mar20 190617 2510 2511 2467 2495 -15 5,120 40,737 +1,742
May20 190617 2502 2514 2472 2497 -16 1,259 13,753 -156
Jul20 190617 2504 2518 2477 2501 -17 416 6,173 +89
Sep20 190617 2499 2523 2485 2508 -17 170 4,357 -9
Total Volume and Open Interest 53,863 261,715 -3,913
Coffee "C"(ICE)
Jul19 190617 95.80 96.80 94.85 96.05 +0.05 32,305 40,256 -17,285
Sep19 190617 97.95 98.90 97.05 98.25 +0.20 36,827 112,481 +11,821
Dec19 190617 101.70 102.60 100.75 101.90 +0.15 9,236 59,762 +1,405
Mar20 190617 105.45 106.15 104.35 105.50 +0.15 4,230 34,588 +222
May20 190617 107.65 108.15 106.55 107.55 unch 1,597 22,080 +276
Jul20 190617 109.30 109.85 108.70 109.40 -0.05 623 6,735 -60
Total Volume and Open Interest 85,677 293,952 -3,379
Orange Juice(ICE)
Jul19 190617 104.45 105.95 104.20 104.75 +0.25 1,027 10,101 -651
Sep19 190617 106.40 107.65 105.95 106.35 +0.05 716 6,532 +463
Nov19 190617 108.80 109.10 108.50 108.70 unch 23 1,699 +2
Jan20 190617 112.75 112.80 111.55 111.55 unch 7 656 +1
Mar20 190617 115.00 115.00 113.70 113.80 -0.20 0 342 +0
May20 190617 116.75 116.75 115.25 115.35 -0.40 0 332 +0
Total Volume and Open Interest 1,773 19,949 -185
Sugar #11(ICE)
Jul19 190617 12.75 12.77 12.61 12.66 -0.09 143,148 195,880 -46,293
Oct19 190617 12.91 12.93 12.75 12.84 -0.08 140,196 436,780 +22,441
Mar20 190617 13.77 13.78 13.62 13.71 -0.06 20,898 196,640 +989
May20 190617 13.77 13.81 13.68 13.76 -0.05 6,435 45,309 -703
Jul20 190617 13.85 13.86 13.75 13.83 -0.02 4,698 32,391 -444
Oct20 190617 13.98 14.01 13.93 13.97 -0.01 2,013 32,096 +175
Mar21 190617 14.47 14.50 14.43 14.46 unch 159 16,669 +28
May21 190617 14.45 14.46 14.42 14.42 +0.01 27 3,393 -4
Total Volume and Open Interest 317,609 963,612 -23,812
London Cocoa(LCE)
Jul19 190617 1833 1848 1811 1826 -5 3,426 63,717 -713
Sep19 190617 1845 1860 1824 1840 -5 8,135 54,570 +347
Dec19 190617 1873 1873 1837 1852 -4 4,696 66,985 -1,089
Mar20 190617 1845 1852 1828 1842 -2 4,176 52,473 +1,086
May20 190617 1846 1847 1825 1839 -2 1,003 18,958 -4
Jul20 190617 1846 1846 1825 1839 -2 986 14,358 +270
Sep20 190617 1848 1848 1829 1843 -1 543 12,568 +240
Total Volume and Open Interest 23,174 294,061 +258
London Sugar(LCE)
Aug19 190617 335.10 336.40 331.80 333.10 -1.90 5,647 55,053 -90
Oct19 190617 343.50 343.50 339.10 339.80 -3.20 3,500 31,843 +595
Dec19 190617 354.00 354.20 349.90 350.30 -3.20 935 14,825 -186
Mar20 190617 361.20 361.80 359.20 359.90 -2.80 424 9,531 +44
May20 190617 368.00 368.70 366.80 366.80 -2.50 101 2,257 +44
Total Volume and Open Interest 10,659 115,972 +427
Cotton(ICE)
Jul19 190617 66.03 66.50 65.32 65.63 -0.31 19,727 40,304 -7,656
Oct19 190617 67.18 67.59 67.06 67.06 +0.45 32 82 +19
Dec19 190617 65.73 66.80 65.73 66.42 +0.67 25,655 128,367 +4,954
Mar20 190617 66.49 67.28 66.44 66.87 +0.49 2,534 20,246 +906
May20 190617 67.54 68.10 67.29 67.44 +0.25 260 2,683 +112
Jul20 190617 68.21 68.62 67.80 67.92 +0.22 84 3,739 -6
Total Volume and Open Interest 48,481 204,435 -1,609
Lumber(CME)
Jul19 190617 387.6 400.8 387.0 392.3 +6.3 1,007 1,994 -298
Sep19 190617 386.0 398.6 386.0 389.9 +4.9 547 1,592 +34
Nov19 190617 384.7 395.5 384.7 386.0 +3.6 28 115 +1
Jan20 190617 388.6 395.0 388.6 388.6 +3.6 0 12 +0
Total Volume and Open Interest 1,582 3,714 -263
Crude Oil(NYM)
Jul19 190617 52.50 52.74 51.58 51.93 -0.58 945,024 157,857 -45,546
Aug19 190617 52.71 53.00 51.82 52.17 -0.60 277,803 303,330 +28,623
Sep19 190617 52.90 53.18 51.97 52.31 -0.64 116,910 226,386 +7,854
Oct19 190617 53.11 53.23 52.03 52.35 -0.65 45,209 145,270 +5,962
Nov19 190617 53.00 53.22 52.08 52.37 -0.64 32,112 116,975 +3,566
Dec19 190617 53.00 53.26 52.03 52.36 -0.62 85,538 251,880 +646
Jan20 190617 53.01 53.01 51.97 52.30 -0.60 13,544 77,777 +604
Feb20 190617 52.72 52.84 52.03 52.20 -0.59 8,385 43,235 -280
Mar20 190617 52.76 52.76 51.79 52.09 -0.57 15,073 53,795 -468
Apr20 190617 52.33 52.55 51.77 51.99 -0.55 3,195 32,962 +79
May20 190617 52.53 52.53 51.83 51.89 -0.54 3,365 35,064 -176
Jun20 190617 52.33 52.60 51.48 51.80 -0.52 23,828 120,869 -229
Jul20 190617 51.70 52.23 51.70 51.70 -0.50 1,072 32,569 +29
Aug20 190617 51.60 51.60 51.60 51.60 -0.49 836 20,344 -109
Sep20 190617 51.52 52.01 51.52 51.52 -0.47 1,998 36,669 -238
Oct20 190617 51.46 51.46 51.46 51.46 -0.46 494 25,022 +100
Total Volume and Open Interest 1,608,220 2,062,778 +665
e-miNY Crude Oil(NYM)
Jul19 190617 52.475 52.750 51.600 51.925 -0.575 39,698 3,073 -59
Aug19 190617 52.750 52.975 51.800 52.175 -0.600 2,481 789 +62
Sep19 190617 52.900 53.150 52.000 52.300 -0.650 398 493 -260
Oct19 190617 52.250 52.350 52.250 52.350 -0.650 11 141 +0
Nov19 190617 52.800 53.025 52.375 52.375 -0.625 33 308 -1
Dec19 190617 53.125 53.125 52.150 52.350 -0.625 50 183 +8
Jan20 190617 52.250 52.925 52.250 52.300 -0.600 2 74 +0
Feb20 190617 52.200 52.200 52.200 52.200 -0.600 2 8 +0
Mar20 190617 52.100 52.700 52.100 52.100 -0.550 0 53 +0
Apr20 190617 52.000 52.000 52.000 52.000 -0.550 0 3 +0
Total Volume and Open Interest 42,683 5,199 -250
NY Harbor ULSD(NYM)
Jul19 190617 182.82 183.64 179.48 179.95 -2.99 56,258 70,471 -7,382
Aug19 190617 183.40 184.30 180.19 180.65 -2.93 43,807 77,342 +4,795
Sep19 190617 184.26 184.92 180.94 181.40 -2.86 22,273 60,058 +2,642
Oct19 190617 185.52 185.69 181.83 182.27 -2.77 9,593 39,907 +458
Nov19 190617 183.70 186.21 182.72 183.04 -2.68 6,906 26,446 +548
Dec19 190617 186.01 186.79 183.16 183.59 -2.59 10,416 42,738 -537
Jan20 190617 187.07 187.09 183.54 184.00 -2.51 3,036 21,044 +71
Feb20 190617 186.50 186.69 183.38 183.79 -2.42 2,029 13,403 -46
Mar20 190617 185.50 185.75 182.76 183.16 -2.35 2,280 12,015 +554
Apr20 190617 182.71 184.38 181.58 182.00 -2.28 604 4,785 -61
May20 190617 181.96 183.08 181.20 181.24 -2.24 528 2,911 +157
Jun20 190617 181.45 183.33 180.43 180.82 -2.22 1,792 18,037 +134
Jul20 190617 182.30 182.30 181.04 181.04 -2.19 273 1,733 +28
Aug20 190617 182.75 182.75 181.36 181.36 -2.16 111 795 -16
Total Volume and Open Interest 160,944 410,458 +1,661
RBOB Gasoline(NYM)
Jul19 190617 173.77 174.02 168.84 169.08 -4.17 64,982 87,034 -5,543
Aug19 190617 171.27 171.39 166.68 166.96 -3.75 57,296 85,413 +4,071
Sep19 190617 167.95 168.19 163.89 164.21 -3.36 30,298 63,393 +965
Oct19 190617 153.77 154.22 150.34 150.71 -2.97 13,792 46,023 +673
Nov19 190617 150.71 151.05 147.44 147.75 -2.76 6,966 25,368 +885
Dec19 190617 147.46 148.54 145.19 145.57 -2.47 6,278 27,690 -253
Jan20 190617 145.70 147.57 144.79 144.98 -2.24 2,049 16,559 +403
Feb20 190617 146.01 147.27 145.22 145.40 -2.10 648 5,788 +24
Mar20 190617 148.36 148.94 146.58 146.85 -1.95 596 6,607 +169
Apr20 190617 166.36 166.43 164.66 164.66 -1.97 398 3,506 -48
Total Volume and Open Interest 184,070 379,134 +1,515
e-miNY RBOB Gasoline(NYM)
Jul19 190617 169.10 169.10 169.08 169.08 -4.17 0 1 +0
Aug19 190617 166.96 166.96 166.96 166.96 -3.75 0 1 +0
Sep19 190617 164.21 164.21 164.21 164.21 -3.36      
Oct19 190617 150.71 150.71 150.71 150.71 -2.97      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul19 190617 2.389 2.418 2.357 2.386 -0.001 180,143 195,110 -38,284
Aug19 190617 2.383 2.413 2.349 2.373 -0.008 101,406 251,625 +27,595
Sep19 190617 2.376 2.402 2.338 2.359 -0.012 64,804 189,362 +1,097
Oct19 190617 2.421 2.443 2.381 2.401 -0.012 37,217 148,314 -998
Nov19 190617 2.495 2.515 2.459 2.477 -0.012 23,731 82,673 +1,100
Dec19 190617 2.683 2.699 2.648 2.668 -0.012 19,944 90,033 +1,394
Jan20 190617 2.801 2.814 2.770 2.789 -0.012 31,851 84,724 +2,259
Feb20 190617 2.775 2.787 2.746 2.763 -0.015 15,235 30,387 +3,224
Mar20 190617 2.704 2.719 2.677 2.693 -0.016 21,428 59,724 +5,756
Apr20 190617 2.516 2.527 2.493 2.500 -0.013 8,122 40,385 +1,463
May20 190617 2.486 2.497 2.470 2.477 -0.010 2,361 24,082 +41
Jun20 190617 2.521 2.523 2.506 2.514 -0.009 543 14,356 +133
Jul20 190617 2.557 2.562 2.546 2.554 -0.008 1,012 16,360 -465
Aug20 190617 2.574 2.574 2.560 2.566 -0.007 768 11,725 -35
Sep20 190617 2.556 2.574 2.546 2.550 -0.006 483 10,779 +8
Oct20 190617 2.579 2.584 2.566 2.572 -0.007 1,237 26,904 -6
Total Volume and Open Interest 512,061 1,331,683 +4,136
Brent Crude Oil(ICE)
Aug19 190617 62.07 62.37 60.74 60.94 -1.07 435,419 335,267 -12,790
Sep19 190617 61.05 61.35 59.76 59.99 -1.02 246,936 370,116 +16,646
Oct19 190617 60.41 60.80 59.29 59.53 -0.94 123,352 179,787 -3,604
Nov19 190617 60.12 60.47 59.02 59.25 -0.89 87,419 146,573 -5,694
Dec19 190617 59.80 60.21 58.83 59.06 -0.84 195,699 331,581 -2,797
Jan20 190617 59.79 59.95 58.69 58.91 -0.79 32,291 87,733 +2,063
Feb20 190617 59.71 59.84 58.58 58.79 -0.76 11,998 54,135 +356
Mar20 190617 59.56 59.70 58.47 58.69 -0.72 20,360 58,696 -616
Apr20 190617 59.55 59.58 58.43 58.62 -0.69 4,636 33,559 +295
May20 190617 58.54 58.54 58.54 58.54 -0.66 4,184 34,130 +203
Jun20 190617 59.23 59.25 58.25 58.46 -0.63 38,794 131,738 -1,139
Jul20 190617 58.38 58.38 58.38 58.38 -0.60 2,303 59,722 +509
Aug20 190617 58.31 58.31 58.31 58.31 -0.59 1,682 39,902 +345
Sep20 190617 58.22 58.22 58.22 58.22 -0.57 3,984 31,704 +1,028
Total Volume and Open Interest 1,283,590 2,332,391 -5,577
Gas Oil(ICE)
Jul19 190617 561.25 565.25 552.25 558.00 -6.00 94,493 135,404 -4,763
Aug19 190617 562.50 566.50 554.50 560.25 -5.50 64,976 142,616 +2,437
Sep19 190617 566.00 569.00 556.75 562.50 -5.25 31,200 108,920 +1,847
Oct19 190617 569.75 571.00 559.50 565.50 -5.00 24,161 86,868 +2,975
Nov19 190617 569.00 569.00 559.00 564.75 -4.75 15,058 54,093 +2,830
Dec19 190617 566.50 568.25 557.00 562.75 -4.75 41,290 115,681 -242
Jan20 190617 566.75 566.75 556.50 562.00 -4.75 9,343 35,925 -1,194
Feb20 190617 565.00 565.00 556.00 561.25 -4.75 3,952 28,161 +917
Mar20 190617 564.00 564.00 555.50 560.75 -4.75 4,153 30,765 +786
Apr20 190617 560.75 561.50 554.50 559.75 -4.75 1,878 16,603 +558
Total Volume and Open Interest 308,089 956,208 +6,991
Ethanol(CBOT)
Jul19 190617 1.643 1.645 1.598 1.603 -0.007 214 577 +14
Aug19 190617 1.613 1.635 1.597 1.609 unch 73 309 +10
Sep19 190617 1.609 1.617 1.600 1.600 -0.010 1 60 -1
Oct19 190617 1.591 1.591 1.591 1.591 -0.010 0 8 +0
Nov19 190617 1.591 1.591 1.591 1.591 -0.010      
Dec19 190617 1.617 1.617 1.617 1.617 -0.010 0 20 +0
Jan20 190617 1.617 1.617 1.617 1.617 -0.010      
Feb20 190617 1.617 1.617 1.617 1.617 -0.010      
Total Volume and Open Interest 288 974 +23
WTI Crude Oil(ICE)
Jul19 190617 52.33 52.73 51.59 51.93 -0.58 65,275 47,508 -10,471
Aug19 190617 52.63 53.00 51.84 52.17 -0.60 86,099 87,366 +4,410
Sep19 190617 52.79 53.18 51.99 52.31 -0.64 64,674 91,893 +2,012
Oct19 190617 53.19 53.21 52.05 52.35 -0.65 38,939 39,465 +465
Nov19 190617 53.22 53.22 52.05 52.37 -0.64 22,382 33,302 +1,687
Dec19 190617 53.24 53.24 52.04 52.36 -0.62 37,468 110,901 +199
Jan20 190617 52.72 52.95 52.07 52.30 -0.60 3,245 17,214 -250
Feb20 190617 52.49 52.65 51.98 52.20 -0.59 1,158 8,673 +360
Mar20 190617 52.50 52.71 51.78 52.09 -0.57 1,593 17,439 -71
Apr20 190617 51.99 51.99 51.99 51.99 -0.55 324 6,290 +73
May20 190617 51.89 51.89 51.89 51.89 -0.54 316 4,850 -21
Jun20 190617 52.10 52.34 51.80 51.80 -0.52 9,209 56,927 -167
Jul20 190617 51.70 51.70 51.70 51.70 -0.50 414 5,014 -48
Aug20 190617 51.60 51.60 51.60 51.60 -0.49 109 5,021 +0
Sep20 190617 51.52 51.52 51.52 51.52 -0.47 911 9,749 +582
Oct20 190617 51.46 51.46 51.46 51.46 -0.46 138 4,758 +101
Total Volume and Open Interest 342,244 688,847 +77
US Dollar Index(ICE)
Jun19 190617 97.515 97.600 97.335 97.395 -0.175 23,617 17,829 -8,125
Sep19 190617 97.055 97.095 96.820 97.052 -0.013 28,939 35,697 +15,463
Dec19 190617 96.540 96.660 96.540 96.618 -0.012 271 861 +188
Total Volume and Open Interest 52,827 54,482 +7,526
Australian Dollar(CME)
Jun19 190617 68.72 68.84 68.64 68.66 unch 116,777 50,833 -15,534
Sep19 190617 68.91 69.02 68.67 68.69 -0.14 65,824 151,233 +27,233
Dec19 190617 69.06 69.11 68.82 68.83 -0.14 16 348 -7
Total Volume and Open Interest 184,594 204,507 +12,613
British Pound(CME)
Jun19 190617 125.92 126.04 125.73 125.85 +0.01 129,063 43,675 -36,454
Sep19 190617 126.46 126.58 125.83 125.91 -0.45 105,547 185,356 +46,238
Dec19 190617 126.84 126.94 126.27 126.33 -0.44 148 890 +38
Total Volume and Open Interest 240,630 234,972 +11,587
Canadian Dollar(CME)
Jun19 190617 74.56 74.66 74.52 74.55 +0.02 81,212 54,000 -25,626
Sep19 190617 74.70 74.80 74.65 74.68 +0.01 60,082 104,398 +29,868
Dec19 190617 74.78 74.85 74.74 74.76 +0.02 340 4,884 +283
Mar20 190617 74.83 74.83 74.83 74.83 +0.02 42 807 +2
Total Volume and Open Interest 142,398 166,131 +4,615
Japanese Yen(CME)
Jun19 190617 92.14 92.16 91.98 92.10 -0.02 111,947 57,719 -23,245
Sep19 190617 92.78 92.79 92.61 92.74 -0.01 77,674 107,964 +26,376
Dec19 190617 93.20 93.31 93.20 93.31 -0.01 114 305 +74
Total Volume and Open Interest 192,014 169,005 +2,978
Swiss Franc(CME)
Jun19 190617 100.11 100.33 100.02 100.18 +0.08 39,918 16,927 -15,350
Sep19 190617 101.00 101.18 100.83 100.95 +0.03 29,584 55,774 +15,928
Dec19 190617 101.71 101.80 101.66 101.71 +0.03 12 33 +7
Total Volume and Open Interest 69,515 72,754 +586
EuroFX(CME)
Jun19 190617 112.13 112.48 112.05 112.39 +0.30 251,284 120,206 -61,548
Sep19 190617 112.95 113.30 112.85 112.99 +0.09 189,280 416,986 +63,956
Dec19 190617 113.73 114.00 113.64 113.73 +0.10 292 3,384 +48
Total Volume and Open Interest 444,431 550,690 +1,311
Mexican Peso(CME)
Jun19 190617 522.00 522.63 521.00 521.00 -1.38 60,642 48,370 -13,505
Jul19 190617 518.75 518.75 518.75 518.75 -1.38      
Total Volume and Open Interest 121,633 242,383 +10,265
Brazilian Real(CME)
Jul19 190617 256.50 257.50 254.75 256.15 -0.35 4,563 27,548 +436
Aug19 190617 255.30 256.70 254.10 255.45 -0.40 344 13,159 -297
Sep19 190617 255.65 256.00 253.55 254.80 -0.35 29 3,570 -21
Oct19 190617 253.95 253.95 253.95 253.95 -0.65      
Total Volume and Open Interest 4,936 44,277 +118
30-Year T-Bonds(CBOT)
Jun19 190617 155~050 155~120 154~210 155~080 +0~090 1,011 19,478 -521
Sep19 190617 154~180 154~240 154~000 154~200 +0~090 241,006 960,116 +11,624
Dec19 190617 154~080 154~080 153~060 153~270 +0~090 1 5 +1
Total Volume and Open Interest 242,018 979,599 +11,104
10-Year T-Notes(CBOT)
Jun19 190617 126~280 127~015 126~240 126~310 +0~010 13,309 29,158 -19,814
Sep19 190617 127~125 127~130 127~030 127~105 +0~010 1,333,587 3,933,855 +7,708
Dec19 190617 127~205 127~205 127~205 127~205 +0~010 0 3 +0
Total Volume and Open Interest 1,346,896 3,963,016 -12,106
5-Year T-Notes(CBOT)
Jun19 190617 117~180 117~200 117~144 117~176 -0~002 4,461 73,092 -2,036
Sep19 190617 117~252 117~252 117~190 117~230 -0~002 716,958 4,444,411 +4,107
Dec19 190617 117~230 117~230 117~230 117~230 -0~002      
Total Volume and Open Interest 721,419 4,517,503 +2,071
2 Year T-Notes(CBOT)
Jun19 190617 107~053 107~053 107~053 107~053 -0~013 206 4,213 -402
Sep19 190617 107~154 107~154 107~126 107~136 -0~010 454,263 3,665,534 -22,634
Dec19 190617 107~136 107~136 107~136 107~136 -0~010      
Total Volume and Open Interest 454,469 3,669,747 -23,036
Eurodollars(CME)
Jun19 190617 97.590 97.592 97.580 97.582 -0.005 296,267 1,337,327 -187
Sep19 190617 97.925 97.930 97.890 97.900 -0.025 414,985 1,473,370 +19,764
Dec19 190617 98.060 98.060 98.000 98.010 -0.045 373,643 1,558,947 +28,957
Mar20 190617 98.245 98.250 98.190 98.200 -0.040 296,634 1,141,035 +19,928
Jun20 190617 98.335 98.335 98.270 98.285 -0.035 304,539 1,231,925 +36,230
Sep20 190617 98.405 98.405 98.335 98.350 -0.030 228,979 1,067,059 -1,806
Dec20 190617 98.420 98.420 98.345 98.360 -0.030 212,518 1,131,317 +4,973
Mar21 190617 98.435 98.435 98.370 98.390 -0.025 161,061 785,737 +2,531
Jun21 190617 98.405 98.405 98.345 98.365 -0.020 126,066 731,981 +6,950
Sep21 190617 98.375 98.375 98.320 98.340 -0.015 131,862 591,738 +10,320
Dec21 190617 98.340 98.340 98.285 98.305 -0.015 105,377 554,131 +9,929
Mar22 190617 98.310 98.310 98.260 98.285 -0.010 95,994 444,122 -16,154
Jun22 190617 98.270 98.270 98.225 98.245 -0.010 70,209 311,413 +2,019
Sep22 190617 98.235 98.235 98.190 98.210 -0.005 43,039 244,290 -3,811
Dec22 190617 98.195 98.195 98.150 98.175 unch 28,828 223,446 -3,343
Mar23 190617 98.160 98.165 98.120 98.145 unch 25,676 123,257 -3,253
Jun23 190617 98.120 98.125 98.085 98.110 +0.005 19,739 100,534 +3,084
Sep23 190617 98.080 98.090 98.045 98.070 +0.005 17,061 97,511 +1,342
Total Volume and Open Interest 3,048,433 13,579,803 +136,179
Ultra T-Bond(CBOT)
Jun19 190617 175~15 175~18 174~12 175~15 +0~15 360 9,325 -5,153
Sep19 190617 175~28 176~08 175~02 176~04 +0~15 119,939 1,148,542 +11,732
Dec19 190617 176~16 176~16 176~16 176~16 +0~15      
Total Volume and Open Interest 120,299 1,157,867 +6,579
Ultra 10-Yr T-Note(CBOT)
Jun19 190617 136~195 136~195 136~060 136~170 +0~035 128 8,827 -56
Sep19 190617 137~085 137~100 136~285 137~075 +0~035 159,971 718,605 +6,922
Dec19 190617 137~075 137~075 137~075 137~075 +0~035      
Total Volume and Open Interest 160,099 727,432 +6,866
30 Day Federal Funds(CBOT)
Jun19 190617 97.640 97.643 97.635 97.640 unch 33,026 192,778 -865
Jul19 190617 97.670 97.675 97.660 97.670 -0.005 113,169 458,185 -11,113
Aug19 190617 97.875 97.875 97.855 97.865 -0.005 92,218 366,404 +13,607
Sep19 190617 97.950 97.950 97.935 97.940 -0.015 32,177 137,148 -2,978
Oct19 190617 98.085 98.085 98.050 98.055 -0.025 39,767 262,566 +3,306
Nov19 190617 98.170 98.170 98.125 98.130 -0.035 25,772 164,422 -1,962
Total Volume and Open Interest 484,419 2,239,506 -12,171
Japanese Govt Bonds(SGX)
Sep19 190617 153.61 153.61 153.46 153.46 +0.02 1,197 17,933 +160
Dec19 190617 153.46 153.46 153.46 153.46 +0.02      
Mar20 190617 153.46 153.46 153.46 153.46 +0.02      
Total Volume and Open Interest 1,671 17,933 -5,662
Euro-Buxl(EUREX)
Sep19 190617 200.32 200.64 199.26 199.62 -1.20 37,254 247,736 +6,495
Dec19 190617 198.10 198.10 198.10 198.10 -1.20 0 5 +0
Mar20 190617 196.62 196.62 196.62 196.62 -1.20      
Total Volume and Open Interest 37,254 247,741 +6,495
Euro-Bund(EUREX)
Sep19 190617 171.71 171.75 171.42 171.56 -0.22 507,649 1,685,807 +26,651
Dec19 190617 169.00 169.01 168.88 168.88 -0.22 1 199 +150
Mar20 190617 171.43 171.43 170.81 170.81 -0.22      
Total Volume and Open Interest 507,650 1,686,006 +26,801
Euro-Bobl(EUREX)
Sep19 190617 134.08 134.12 134.02 134.09 unch 313,853 1,358,890 +20,178
Dec19 190617 134.38 134.38 134.38 134.38 unch 0 10 +0
Mar20 190617 134.54 134.54 134.54 134.54 unch 3 3 +0
Total Volume and Open Interest 313,856 1,358,903 +20,178
Euro-Schatz(EUREX)
Sep19 190617 112.17 112.18 112.14 112.16 unch 210,995 1,578,807 -5,567
Dec19 190617 112.18 112.18 112.18 112.18 +0.01 1 501 +500
Mar20 190617 112.11 112.11 112.11 112.11 unch      
Total Volume and Open Interest 210,996 1,579,308 -5,067
3-Mth Euribor(EUREX)
Jun19 190617 100.325 100.325 100.320 100.320 unch 0 1,777 -116
Sep19 190617 100.370 100.370 100.370 100.370 -0.005 0 2,228 +400
Dec19 190617 100.410 100.410 100.400 100.400 -0.010 0 1,743 +0
Total Volume and Open Interest 0 9,561 +219
Long Gilt(LIFFE)
Jun19 190617 131~06 131~06 131~03 131~04 -0~03 123 34,623 -101
Sep19 190617 130~07 130~10 130~01 130~05 -0~03 164,316 662,226 +7,749
Total Volume and Open Interest 164,440 696,949 +7,648
3-Mth Short Sterling(LIFFE)
Jun19 190617 99.21 99.21 99.21 99.21 +0.00 43,398 476,703 -3,847
Sep19 190617 99.18 99.19 99.18 99.18 -0.00 66,508 657,303 -136
Dec19 190617 99.14 99.17 99.14 99.15 unch 78,001 711,646 -561
Mar20 190617 99.19 99.21 99.19 99.19 unch 67,490 455,667 +4,335
Jun20 190617 99.21 99.24 99.21 99.21 unch 65,705 426,363 +7,187
Sep20 190617 99.23 99.25 99.22 99.23 -0.00 46,152 447,390 +3,581
Total Volume and Open Interest 658,047 4,246,378 +30,989
3-Mth Euribor(LIFFE)
Jun19 190617 100.315 100.320 100.315 100.320 unch 19,257 428,834 -2,996
Sep19 190617 100.370 100.375 100.365 100.370 -0.005 61,854 562,554 +135
Dec19 190617 100.405 100.410 100.395 100.400 -0.005 50,785 628,733 -1,286
Total Volume and Open Interest 583,533 4,605,220 -4,842
3-Mth Aus T-Bills(SFE)
Jun19 190613 98.66 98.67 98.66 98.66 unch 20,425 50,593 -19,169
Sep19 190617 98.87 98.88 98.83 98.85 -0.02 69,766 334,461 -2,172
Dec19 190617 98.94 98.95 98.89 98.92 -0.02 51,860 336,698 -1,759
Mar20 190617 99.02 99.03 98.98 99.01 -0.01 43,221 307,279 +4,643
Jun20 190617 99.03 99.05 98.99 99.02 -0.01 19,329 211,636 +3,512
Sep20 190617 99.01 99.03 98.97 99.00 -0.01 14,418 146,533 +5,515
Dec20 190617 98.98 99.01 98.95 98.98 -0.01 5,695 96,071 +393
Mar21 190617 98.98 99.00 98.94 98.97 -0.01 10,637 64,105 +3,848
Jun21 190617 98.97 98.97 98.91 98.95 -0.01 3,681 14,736 +1,773
Sep21 190617 98.93 98.93 98.90 98.91 -0.02 650 1,415 -92
Total Volume and Open Interest 220,122 1,516,209 -189
10-Year Aus T-Bonds(SFE)
Jun19 190617 98.62 98.64 98.60 98.60 -0.02 519,293 676,835 -474,582
Sep19 190617 98.63 98.64 98.59 98.61 -0.01 491,079 1,012,481 +311,458
Total Volume and Open Interest 1,010,372 1,689,316 -163,124
3-Year Aus T-Bonds(SFE)
Jun19 190617 99.01 99.03 98.97 98.97 -0.04 451,849 909,626 -138,275
Sep19 190617 99.06 99.07 99.00 99.02 -0.04 380,043 861,887 +258,579
Total Volume and Open Interest 831,892 1,771,513 +120,304
Gold(CMX)
Jun19 190617 1339.0 1340.3 1335.0 1338.7 -1.4 157 304 +7
Aug19 190617 1345.5 1347.1 1336.6 1342.9 -1.6 204,827 379,645 +6,159
Oct19 190617 1350.4 1352.6 1342.8 1348.8 -1.6 902 7,533 +229
Dec19 190617 1357.1 1358.2 1348.2 1354.2 -1.7 6,178 70,750 +1,915
Feb20 190617 1358.9 1362.3 1353.3 1359.4 -1.8 1,241 29,360 +246
Apr20 190617 1366.6 1366.9 1361.1 1363.6 -1.9 549 10,709 +35
Jun20 190617 1369.3 1370.2 1361.6 1367.7 -1.9 492 8,973 +197
Aug20 190617 1372.5 1373.4 1371.5 1371.5 -1.9 2 503 +0
Oct20 190617 1376.3 1376.3 1371.4 1375.7 -1.9 0 29 +0
Dec20 190617 1379.7 1384.2 1379.6 1379.6 -1.9 2 1,882 +0
Feb21 190617 1383.3 1383.3 1383.3 1383.3 -1.9 0 17 +0
Apr21 190617 1387.0 1387.0 1387.0 1387.0 -1.9      
Total Volume and Open Interest 215,074 511,471 +8,931
Silver(CMX)
Jul19 190617 1484.0 1489.0 1475.5 1482.9 +2.6 76,053 128,554 -6,273
Sep19 190617 1491.0 1496.0 1483.0 1490.2 +2.4 16,084 59,734 +7,729
Dec19 190617 1503.5 1506.5 1494.0 1500.8 +2.4 3,039 32,587 +610
Mar20 190617 1513.5 1515.0 1507.0 1511.3 +2.4 1,242 8,476 +759
May20 190617 1517.3 1518.0 1517.3 1517.3 +2.5 154 2,023 +14
Jul20 190617 1523.2 1525.0 1518.5 1523.2 +2.5 51 757 +51
Sep20 190617 1529.4 1529.4 1529.4 1529.4 +2.5 0 24 +0
Total Volume and Open Interest 96,750 233,556 +2,976
Platinum(NYMEX)
Jul19 190617 804.5 805.8 791.2 794.6 -10.1 14,159 60,182 -2,107
Oct19 190617 809.6 810.3 796.8 799.9 -10.1 4,095 25,517 +2,481
Jan20 190617 811.7 811.7 803.0 805.4 -10.2 230 1,166 +143
Apr20 190617 809.0 809.5 807.8 809.5 -10.1 0 68 +0
Total Volume and Open Interest 18,485 86,945 +518
Palladium(NYMEX)
Jun19 190617 1446.60 1446.60 1446.60 1446.60 -6.10 9 6 -3
Sep19 190617 1462.30 1463.70 1438.30 1455.50 -6.00 4,431 18,482 +698
Dec19 190617 1438.20 1452.10 1436.30 1449.60 -5.90 101 1,406 +20
Total Volume and Open Interest 4,542 19,988 +715
Copper(CMX)
Jul19 190617 263.45 265.60 261.55 264.65 +1.70 86,606 106,109 -12,085
Sep19 190617 263.30 265.55 261.65 264.65 +1.55 40,897 107,589 +14,759
Dec19 190617 263.85 265.55 261.85 264.60 +1.35 6,067 37,987 +652
Mar20 190617 263.25 265.70 262.45 264.60 +1.05 1,831 21,754 +445
May20 190617 263.00 265.20 262.90 265.10 +0.85 74 1,325 -1
Total Volume and Open Interest 136,962 290,147 +3,624
E-mini DJIA Index(CBOT)
Jun19 190617 26117 26212 26058 26131 +8 175,894 70,256 -2,261
Sep19 190617 26129 26218 26064 26138 +10 18,937 7,714 +4,115
Dec19 190617 26145 26205 26072 26124 +8 22 173 +2
Mar20 190617 26166 26166 26166 26166 +12 0 1 +0
Total Volume and Open Interest 194,853 78,144 +1,856
S & P 500(CME)
Jun19 190617 2889.50 2897.00 2888.00 2891.90 +1.30 6,272 41,800 +1,237
Sep19 190617 2897.60 2904.30 2892.00 2896.30 +1.50 4,146 2,642 +1,681
Dec19 190617 2897.50 2897.50 2897.50 2897.50 +1.50 0 5 +0
Mar20 190617 2899.20 2899.20 2899.20 2899.20 +1.90      
Total Volume and Open Interest 10,418 44,447 +2,918
S & P 500 E-Mini(CME)
Jun19 190617 2890.75 2900.75 2887.75 2892.00 +1.50 1,437,516 2,346,218 -148,842
Sep19 190617 2895.00 2904.75 2892.00 2896.25 +1.50 523,312 448,119 +220,114
Dec19 190617 2901.00 2905.00 2893.75 2897.50 +1.50 643 21,521 +36
Mar20 190617 2900.00 2903.00 2897.00 2899.25 +2.00 59 3,608 -45
Total Volume and Open Interest 1,961,530 2,819,491 +71,263
NASDAQ 100 E-Mini(CME)
Jun19 190617 7481.00 7550.75 7476.00 7534.25 +56.00 396,174 183,709 -16,116
Sep19 190617 7508.00 7577.50 7507.00 7561.25 +56.50 49,766 31,968 +15,756
Dec19 190617 7542.00 7594.25 7536.75 7581.50 +59.00 56 143 +25
Total Volume and Open Interest 445,996 215,838 -335
S&P Midcap 400(CME) e-Mini
Jun19 190617 1901.80 1909.00 1897.60 1900.50 +0.20 20,444 58,261 -4,399
Sep19 190617 1906.30 1913.10 1901.40 1904.40 +0.50 12,449 7,859 +7,005
Dec19 190617 1906.40 1906.40 1906.40 1906.40 -1.40      
Total Volume and Open Interest 32,893 66,120 +2,606
Volatility Index(CBOE)
Jun19 190617 15.80 15.85 15.25 15.28 -0.50 61,086 69,128 -12,932
Jul19 190617 16.80 16.87 16.55 16.63 -0.14 55,460 196,161 +10,170
Aug19 190617 17.00 17.10 16.85 16.88 -0.14 17,357 37,298 +1,061
Sep19 190617 17.30 17.35 17.10 17.13 -0.20 7,920 25,724 +852
Total Volume and Open Interest 148,736 385,165 +1,549
S & P 600(CME)
Jun19 190617 924.00 924.00 924.00 924.00 +0.30      
Sep19 190617 924.60 924.60 924.60 924.60 +0.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190617 1524.70 1539.60 1524.40 1534.00 +9.30 153,847 390,153 -25,251
Sep19 190617 1528.10 1543.50 1527.50 1537.80 +9.50 66,771 57,357 +46,321
Dec19 190617 1540.40 1540.40 1540.40 1540.40 +9.20 0 3 +0
Total Volume and Open Interest 220,618 447,513 +21,070
Nikkei 225(CME)
Sep19 190617 21020 21155 21015 21095 +80 8,653 19,451 +424
Dec19 190617 20960 21010 20940 20960 -15      
Total Volume and Open Interest 8,653 19,451 -13,345
Nikkei 225(SGX)
Sep19 190617 21015 21125 20920 21075 +35 95,552 119,670 +11,219
Dec19 190617 20825 20915 20825 20915 +110 0 4,414 +0
Mar20 190617 20870 20870 20870 20870 +120 0 400 +0
Total Volume and Open Interest 203,104 255,586 +23,998
Nikkei 225 Mini(JPX)
Sep19 190617 20975 21125 20920 21070 +130 178,863 197,357 +38,927
Dec19 190617 20810 20950 20750 20900 +120 727 3,453 +59
Mar20 190617 20770 20875 20685 20820 +180 188 1,405 +71
Total Volume and Open Interest 885,887 734,030 -4,735
Nikkei 225(JPX)
Sep19 190617 20970 21130 20920 21070 +130 80,256 212,589 +67,878
Dec19 190617 20810 20940 20770 20900 +120 9 36,826 -550
Mar20 190617 20780 20820 20780 20820 +180 1 6,173 +1
Total Volume and Open Interest 185,397 474,318 +21,197
Nikkei 225(CME) Yen
Sep19 190617 20990 21125 20980 21070 +90 43,569 52,440 +3,021
Dec19 190617 20900 20930 20900 20900 +90      
Mar20 190617 20950 20950 20950 20950 +65      
Total Volume and Open Interest 43,569 52,440 -27,246
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190617 21070 21090 21070 21070 +90      
Dec19 190617 20900 20900 20900 20900 +90      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun19 190617 5369.0 5405.0 5362.5 5386.5 +24.0 56,818 376,221 -6,106
Jul19 190617 5361.5 5397.0 5355.0 5378.0 +23.0 1,678 12,442 +1,593
Aug19 190617 5375.5 5376.0 5375.0 5375.0 +22.5      
Sep19 190617 5353.5 5387.0 5353.5 5374.0 +24.0 5,844 5,980 +4,617
Total Volume and Open Interest 64,340 458,153 +104
Hang Seng Index(HKFE)
Jun19 190617 27048 27446 26907 27147 +104 251,590 112,350 +1,344
Jul19 190617 27008 27374 26850 27087 +106 1,212 3,063 +288
Total Volume and Open Interest 253,249 138,282 +1,701
DAX(EUREX)
Jun19 190617 12113.0 12126.5 12057.0 12101.0 +2.5 99,583 119,048 -604
Sep19 190617 12094.5 12112.0 12043.0 12086.0 +2.5 5,924 15,457 +3,561
Dec19 190617 12069.5 12069.5 12069.5 12069.5 +3.0 202 238 +5
Total Volume and Open Interest 105,709 134,743 +2,962
Mini-DAX(EUREX)
Jun19 190617 12120.0 12128.0 12058.0 12101.0 +2.5 40,343 21,165 -274
Sep19 190617 12100.0 12108.0 12050.0 12086.0 +2.5 372 1,082 +65
Dec19 190617 12093.0 12093.0 12060.0 12069.5 +3.0 7 236 +5
Total Volume and Open Interest 40,722 22,483 -204
DJ EuroSTOXX 50(EUREX)
Jun19 190617 3385 3393 3374 3387 +11 945,135 3,810,953 -10,683
Sep19 190617 3373 3382 3362 3376 +11 330,215 1,071,758 +318,839
Dec19 190617 3351 3364 3347 3359 +11 7,112 229,868 +7,859
Total Volume and Open Interest 1,283,462 5,128,540 +316,015
Swiss Market Index(EUREX)
Jun19 190617 9880 9881 9817 9866 +20 45,550 190,267 +1,447
Sep19 190617 9842 9849 9787 9835 +21 7,295 35,657 +19,271
Dec19 190617 9793 9811 9793 9811 +20 8 100 +4
Total Volume and Open Interest 52,853 226,024 +20,722
FT-SE 100(EURONEXT)
Jun19 190617 7374.00 7376.00 7325.50 7364.50 +16.50 104,184 721,800 -6,643
Sep19 190617 7296.50 7300.50 7253.50 7292.50 +17.00 27,199 50,711 +22,633
Dec19 190617 7255.50 7255.50 7254.00 7254.00 +16.50 767 1,732 +664
Total Volume and Open Interest 132,150 774,243 +16,654
SPI 200(SFE)
Jun19 190617 6547.0 6577.0 6529.0 6541.0 -16.0 38,350 398,842 -1,116
Sep19 190617 6480.0 6507.0 6458.0 6470.0 -16.0 4,262 9,467 +2,018
Dec19 190617 6450.0 6450.0 6450.0 6450.0 -18.0 0 2,232 +0
Total Volume and Open Interest 42,618 410,564 +905
FTSE MIB(ISE)
Jun19 190617 20655.00 20720.00 20600.00 20647.00 +36.00 17,174 102,616 -5,353
Sep19 190617 20500.00 20575.00 20460.00 20505.00 +41.00 1,603 6,305 +796
Dec19 190617 20350.00 20370.00 20350.00 20370.00 +41.00 1 133 +1
Total Volume and Open Interest 18,778 109,055 -4,556
KOSPI 200(KFE)
Sep19 190617 270.15 270.35 270.10 270.25 +0.30 173,316 297,565 +49,292
Dec19 190617 270.45 270.50 270.45 270.45 +0.30 158 44,444 -1,434
Mar20 190617 267.90 267.90 267.90 267.90 +0.30 5 2,458 +3
Total Volume and Open Interest 474,957 373,167 -104,101
GSCI(CME)
Jul19 190617 405.85 407.20 403.70 404.10 -2.95 2,486 12,843 +2,481
Aug19 190617 401.40 404.65 401.40 401.40 -2.95      
Sep19 190617 402.60 402.60 402.60 402.60        
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!