Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 18, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190618 918.25 921.50 902.75 913.50 +0.75 131,228 260,250 -11,969
Aug19 190618 925.00 928.00 909.25 920.25 +1.00 31,010 65,706 +3,748
Sep19 190618 931.75 935.00 916.50 927.25 +1.00 23,947 31,821 +3,113
Nov19 190618 945.00 948.00 929.50 940.25 +0.75 94,816 287,683 +7,820
Jan20 190618 956.25 959.00 941.25 952.25 +1.50 10,656 50,324 +1,859
Mar20 190618 959.75 962.00 946.75 955.75 +1.25 8,820 49,375 +2,112
May20 190618 961.00 963.75 950.25 957.00 unch 5,589 16,944 +1,095
Jul20 190618 965.00 968.00 956.50 961.75 -0.50 6,125 19,263 +127
Aug20 190618 960.75 964.75 958.00 961.75 -0.50 291 757 +58
Sep20 190618 957.50 959.25 952.50 955.75 -0.25 113 345 -6
Nov20 190618 955.75 958.50 949.00 953.25 -0.50 2,428 11,506 +814
Jan21 190618 965.00 965.00 957.50 960.50 unch 9 216 +1
Mar21 190618 963.50 965.00 963.00 963.50 -0.75 0 56 +0
May21 190618 970.00 970.00 970.00 970.00 -1.25 0 38 +0
Total Volume and Open Interest 315,032 794,543 +8,772
Soybean Meal(CBOT)
Jul19 190618 325.70 327.30 320.70 322.00 -2.30 52,101 106,168 -4,196
Aug19 190618 327.30 328.60 322.30 323.50 -2.20 13,765 57,664 +1,589
Sep19 190618 329.40 330.50 324.10 325.30 -2.30 6,261 44,078 +72
Oct19 190618 331.20 332.20 325.90 327.10 -2.20 5,317 28,207 +689
Dec19 190618 335.00 336.00 329.50 330.90 -2.10 24,467 141,417 +3,427
Jan20 190618 335.90 337.40 331.20 332.60 -1.90 3,120 36,268 +581
Mar20 190618 335.00 336.10 330.80 332.40 -1.50 1,859 32,393 +35
May20 190618 334.00 335.20 330.30 331.70 -1.40 1,069 15,721 +148
Jul20 190618 334.60 334.70 330.90 332.20 -1.50 820 8,892 -125
Aug20 190618 331.90 332.30 330.20 331.90 -1.40 304 3,816 -76
Total Volume and Open Interest 109,636 485,490 +1,987
Soybean Oil(CBOT)
Jul19 190618 28.35 28.54 28.08 28.33 +0.19 86,471 104,593 -11,375
Aug19 190618 28.50 28.68 28.22 28.47 +0.19 33,076 60,557 +7,354
Sep19 190618 28.62 28.80 28.36 28.58 +0.18 14,583 32,916 -1,423
Oct19 190618 28.72 28.92 28.49 28.68 +0.16 4,790 20,088 +535
Dec19 190618 28.96 29.18 28.72 28.94 +0.15 50,630 177,918 +8,005
Jan20 190618 29.21 29.38 28.94 29.17 +0.15 4,195 28,586 +825
Mar20 190618 29.42 29.64 29.21 29.43 +0.15 2,003 32,291 +672
May20 190618 29.69 29.89 29.48 29.69 +0.13 859 12,442 +49
Jul20 190618 29.88 30.15 29.76 29.93 +0.10 694 8,682 -154
Aug20 190618 30.00 30.12 29.94 29.96 +0.08 84 1,350 +56
Total Volume and Open Interest 197,635 485,612 +4,661
Canola(WCE)
Jul19 190618 459.6 462.8 457.3 460.5 +0.9 11,657 36,309 -3,563
Nov19 190618 475.4 477.7 473.1 476.0 +0.6 13,709 98,222 +3,053
Jan20 190618 480.6 484.0 479.9 482.9 +0.6 2,134 7,396 -143
Mar20 190618 488.5 489.9 486.5 488.8 +0.5 139 3,231 +43
May20 190618 493.1 494.6 491.6 493.3 +0.3 106 1,004 +38
Total Volume and Open Interest 27,836 148,417 -531
Corn(CBOT)
Jul19 190618 455.50 458.00 442.75 449.75 -5.00 312,814 402,072 -33,038
Sep19 190618 462.50 464.75 449.50 455.50 -6.00 219,252 480,388 +8,418
Dec19 190618 469.50 471.50 456.75 463.00 -5.50 246,083 588,171 +2,780
Mar20 190618 474.75 476.00 462.00 468.25 -4.75 48,784 173,249 +4,605
May20 190618 475.00 476.50 463.75 469.00 -5.00 16,652 37,851 +1,053
Jul20 190618 475.75 478.00 464.00 469.25 -5.00 20,413 81,351 +2,909
Sep20 190618 434.75 434.75 428.00 430.75 -4.00 1,620 17,354 +612
Dec20 190618 420.00 420.75 417.25 418.75 -2.00 8,994 68,982 +391
Mar21 190618 428.00 428.25 427.50 427.75 -0.50 76 2,212 +51
May21 190618 433.50 433.50 433.50 433.50 -0.25 26 384 +18
Total Volume and Open Interest 875,036 1,856,546 -12,166
Wheat(CBOT)
Jul19 190618 539.75 541.00 525.25 531.50 -8.00 80,190 107,208 -12,779
Sep19 190618 542.75 544.25 528.00 535.50 -7.25 71,765 156,652 +11,655
Dec19 190618 555.50 556.00 539.75 546.75 -7.25 30,228 92,306 +3,903
Mar20 190618 565.75 566.50 550.50 558.25 -6.00 8,810 30,015 +273
May20 190618 566.25 568.50 553.75 562.25 -5.25 3,500 7,077 -22
Jul20 190618 560.00 565.25 551.50 560.75 -3.50 3,789 17,423 +399
Total Volume and Open Interest 199,692 417,031 +3,986
Wheat(KCBT)
Jul19 190618 475.00 476.00 460.25 465.25 -10.25 36,090 76,139 -11,403
Sep19 190618 486.75 488.00 471.75 477.00 -10.50 30,941 113,151 +1,237
Dec19 190618 508.00 509.25 494.25 499.25 -9.75 10,942 61,857 -508
Mar20 190618 529.25 529.75 515.25 520.75 -8.75 4,113 20,688 -137
May20 190618 541.50 542.25 528.25 532.75 -8.75 777 5,798 +108
Jul20 190618 538.25 540.75 531.00 536.00 -8.00 325 8,560 -75
Sep20 190618 547.25 551.00 542.75 546.75 -8.00 64 1,762 +22
Total Volume and Open Interest 83,332 289,178 -10,727
Wheat(MGE)
Jul19 190618 560.25 561.00 547.50 552.25 -8.00 5,352 17,393 -920
Sep19 190618 566.75 567.50 553.75 558.75 -8.00 3,992 20,804 +452
Dec19 190618 577.75 579.00 566.25 571.25 -7.75 871 12,115 +222
Mar20 190618 585.50 590.25 579.50 583.75 -7.50 160 4,583 +15
May20 190618 593.00 596.25 589.00 591.75 -7.25 62 2,383 -1
Jul20 190618 594.50 599.00 594.50 599.00 -7.50 56 470 +20
Total Volume and Open Interest 10,495 58,645 -211
Oats(CBOT)
Jul19 190618 301.25 301.25 295.00 297.50 unch 642 3,360 -259
Sep19 190618 294.25 294.75 291.25 292.25 -0.25 194 830 +147
Dec19 190618 292.00 295.00 290.25 294.25 +3.00 324 2,364 +116
Mar20 190618 296.00 298.50 296.00 298.00 +3.25 7 135 +2
Total Volume and Open Interest 1,167 6,689 +6
Rough Rice(CBOT)
Jul19 190618 11.63 11.63 11.54 11.56 -0.05 1,058 4,114 -815
Sep19 190618 11.94 11.95 11.88 11.90 -0.04 1,032 3,307 +714
Nov19 190618 11.97 11.97 11.94 11.94 -0.03 32 266 +12
Jan20 190618 12.07 12.07 12.07 12.07 -0.03 0 7 +0
Total Volume and Open Interest 2,122 7,694 -89
Live Cattle(CME)
Jun19 190618 109.500 109.850 109.180 109.450 unch 2,697 12,381 -1,367
Aug19 190618 105.885 106.480 105.350 105.550 -0.085 15,670 149,920 -412
Oct19 190618 106.900 107.580 106.785 107.050 +0.350 9,564 91,001 -546
Dec19 190618 110.930 111.785 110.885 111.430 +0.750 6,713 52,606 +221
Feb20 190618 114.680 115.850 114.680 115.480 +0.880 3,300 26,264 +47
Apr20 190618 116.680 117.785 116.680 117.330 +0.880 1,456 11,214 +81
Total Volume and Open Interest 40,064 353,409 -1,774
Feeder Cattle(CME)
Aug19 190618 137.630 138.500 136.650 137.250 +0.315 4,440 25,352 -94
Sep19 190618 137.950 138.830 137.000 137.600 +0.415 1,952 7,117 +103
Oct19 190618 137.850 138.900 137.080 137.700 +0.550 1,780 6,803 -38
Nov19 190618 138.000 139.130 137.350 137.985 +0.655 970 3,606 -9
Jan20 190618 135.685 136.735 135.185 136.000 +0.815 498 3,462 +82
Mar20 190618 134.535 135.535 134.350 135.100 +1.050 328 1,839 +116
Apr20 190618 135.825 136.750 135.685 136.150 +0.915 18 103 -1
Total Volume and Open Interest 9,989 48,353 +159
Lean Hogs(CME)
Jul19 190618 83.050 83.300 81.330 81.480 -1.570 20,515 39,909 -3,091
Aug19 190618 82.035 83.680 81.450 81.700 -0.550 21,308 78,382 +3,375
Oct19 190618 76.785 78.680 76.350 76.600 -0.185 9,670 60,156 +805
Dec19 190618 75.230 76.830 75.135 75.600 +0.315 7,560 61,424 -48
Feb20 190618 78.785 80.330 78.635 79.250 +0.350 3,309 30,990 +98
Apr20 190618 82.000 83.350 81.930 82.430 +0.330 2,038 17,753 +483
May20 190618 85.680 86.450 85.680 86.100 +0.620 8 512 +0
Jun20 190618 89.100 89.950 88.900 89.850 +0.815 575 7,083 +4
Total Volume and Open Interest 65,278 298,958 -8,252
Class III Milk(CME)
Jun19 190618 16.28 16.28 16.26 16.28 unch 34 3,981 +6
Jul19 190618 16.86 16.93 16.70 16.87 +0.06 353 3,533 -85
Aug19 190618 17.11 17.24 17.05 17.17 +0.02 227 2,792 +88
Sep19 190618 17.37 17.45 17.29 17.39 -0.05 41 2,685 +0
Oct19 190618 17.43 17.52 17.37 17.46 -0.03 43 2,068 +13
Nov19 190618 17.34 17.37 17.24 17.36 unch 27 2,000 -5
Dec19 190618 16.96 16.98 16.85 16.95 unch 24 1,750 -2
Jan20 190618 16.46 16.50 16.46 16.49 +0.01 12 607 +2
Feb20 190618 16.41 16.42 16.41 16.42 +0.01 6 502 +3
Mar20 190618 16.39 16.50 16.39 16.50 +0.07 14 511 +11
Apr20 190618 16.49 16.52 16.49 16.52 +0.02 1 285 +0
May20 190618 16.62 16.64 16.62 16.64 +0.04 3 342 +2
Jun20 190618 16.70 16.70 16.70 16.70 unch 1 375 +0
Total Volume and Open Interest 786 21,820 +33
Cocoa(ICE)
Jul19 190618 2520 2529 2516 2529 +29 3,347 1,139 -2,467
Sep19 190618 2483 2505 2469 2500 +21 16,861 107,870 +48
Dec19 190618 2499 2520 2488 2516 +19 7,737 71,858 +727
Mar20 190618 2496 2514 2485 2510 +15 3,645 41,166 +429
May20 190618 2498 2513 2488 2509 +12 1,242 13,928 +175
Jul20 190618 2502 2516 2491 2510 +9 970 6,549 +376
Sep20 190618 2508 2518 2497 2516 +8 174 4,358 +1
Total Volume and Open Interest 34,521 260,892 -823
Coffee "C"(ICE)
Jul19 190618 95.85 96.00 94.00 94.30 -1.75 28,932 25,632 -14,624
Sep19 190618 98.00 98.30 96.35 96.60 -1.65 41,145 119,333 +6,852
Dec19 190618 101.80 101.90 100.05 100.25 -1.65 9,506 58,036 -1,726
Mar20 190618 105.40 105.55 103.55 103.80 -1.70 2,895 34,866 +278
May20 190618 107.55 107.55 105.65 105.95 -1.60 1,293 22,329 +249
Jul20 190618 109.00 109.10 107.50 107.85 -1.55 355 6,707 -28
Total Volume and Open Interest 84,483 285,118 -8,834
Orange Juice(ICE)
Jul19 190618 104.35 105.30 101.05 101.70 -3.05 1,201 9,158 -943
Sep19 190618 106.15 107.15 103.00 103.70 -2.65 1,090 7,458 +926
Nov19 190618 108.20 108.55 105.40 106.05 -2.65 63 1,707 +8
Jan20 190618 111.15 111.15 108.90 108.90 -2.65 18 655 -1
Mar20 190618 113.70 113.70 111.15 111.15 -2.65 3 343 +1
May20 190618 112.70 112.70 112.70 112.70 -2.65 3 334 +2
Total Volume and Open Interest 2,378 19,942 -7
Sugar #11(ICE)
Jul19 190618 12.66 12.66 12.51 12.61 -0.05 69,338 181,068 -14,812
Oct19 190618 12.82 12.85 12.67 12.83 -0.01 78,946 456,554 +19,774
Mar20 190618 13.65 13.76 13.55 13.74 +0.03 16,398 196,026 -614
May20 190618 13.74 13.80 13.62 13.79 +0.03 3,933 46,212 +903
Jul20 190618 13.79 13.88 13.71 13.87 +0.04 2,206 32,189 -202
Oct20 190618 13.87 14.02 13.85 14.01 +0.04 1,213 32,029 -67
Mar21 190618 14.36 14.50 14.34 14.50 +0.04 377 16,940 +271
May21 190618 14.31 14.46 14.30 14.46 +0.04 9 3,398 +5
Total Volume and Open Interest 172,424 968,867 +5,255
London Cocoa(LCE)
Jul19 190618 1832 1838 1823 1835 +9 4,876 61,973 -1,744
Sep19 190618 1846 1853 1836 1850 +10 8,853 55,012 +442
Dec19 190618 1855 1864 1849 1862 +10 6,228 66,999 +14
Mar20 190618 1842 1852 1837 1850 +8 3,942 53,448 +975
May20 190618 1839 1850 1835 1847 +8 1,124 18,587 -371
Jul20 190618 1837 1850 1835 1847 +8 895 14,330 -28
Sep20 190618 1838 1856 1838 1852 +9 785 12,877 +309
Total Volume and Open Interest 27,370 293,905 -156
London Sugar(LCE)
Aug19 190618 331.40 334.50 331.10 333.60 +0.50 3,757 55,452 +399
Oct19 190618 339.00 340.10 337.20 339.00 -0.80 2,453 32,425 +582
Dec19 190618 348.80 350.70 347.80 349.50 -0.80 746 14,996 +171
Mar20 190618 359.50 360.00 357.60 359.30 -0.60 302 9,614 +83
May20 190618 365.70 366.80 364.60 366.70 -0.10 16 2,261 +4
Total Volume and Open Interest 7,294 117,211 +1,239
Cotton(ICE)
Jul19 190618 65.63 66.99 64.97 65.32 -0.31 13,798 26,765 -13,539
Oct19 190618 66.78 68.85 66.18 66.37 -0.69 4 82 +0
Dec19 190618 66.07 67.94 65.82 66.82 +0.40 17,113 129,873 +1,506
Mar20 190618 66.69 68.30 66.41 67.19 +0.32 2,663 21,141 +895
May20 190618 67.32 68.87 67.09 67.67 +0.23 421 2,752 +69
Jul20 190618 67.82 69.33 67.63 68.11 +0.19 48 3,753 +14
Total Volume and Open Interest 34,180 193,423 -11,012
Lumber(CME)
Jul19 190618 405.0 411.3 402.1 410.0 +17.7 889 1,726 -268
Sep19 190618 402.2 408.6 397.6 405.3 +15.4 434 1,615 +23
Nov19 190618 395.0 404.7 394.4 400.0 +14.0 53 126 +11
Jan20 190618 400.0 405.9 399.3 400.0 +11.4 14 17 +5
Total Volume and Open Interest 1,390 3,485 -229
Crude Oil(NYM)
Jul19 190618 51.95 54.31 51.50 53.90 +1.97 574,229 128,496 -29,361
Aug19 190618 52.15 54.53 51.72 54.11 +1.94 166,399 307,452 +4,122
Sep19 190618 52.28 54.62 51.85 54.19 +1.88 57,289 229,552 +3,166
Oct19 190618 52.35 54.60 51.92 54.14 +1.79 19,167 147,443 +2,173
Nov19 190618 52.29 54.56 52.02 54.08 +1.71 17,150 117,711 +736
Dec19 190618 52.36 54.47 51.88 54.00 +1.64 49,291 253,894 +2,014
Jan20 190618 52.14 54.32 51.89 53.87 +1.57 8,585 78,279 +502
Feb20 190618 51.86 54.13 51.83 53.71 +1.51 4,261 43,076 -159
Mar20 190618 52.08 53.95 51.69 53.56 +1.47 10,936 51,801 -1,994
Apr20 190618 51.96 53.81 51.78 53.42 +1.43 2,178 32,707 -255
May20 190618 51.55 53.67 51.55 53.29 +1.40 5,222 35,788 +724
Jun20 190618 51.80 53.57 51.41 53.18 +1.38 16,717 123,007 +2,138
Jul20 190618 53.05 53.38 53.05 53.05 +1.35 1,500 32,790 +221
Aug20 190618 52.92 53.17 52.92 52.92 +1.32 670 20,623 +279
Sep20 190618 53.02 53.10 52.68 52.82 +1.30 3,069 35,727 -942
Oct20 190618 52.98 53.06 52.48 52.75 +1.29 784 25,232 +210
Total Volume and Open Interest 968,734 2,049,309 -13,469
e-miNY Crude Oil(NYM)
Jul19 190618 51.950 54.300 51.500 53.900 +1.975 26,586 3,077 +4
Aug19 190618 52.150 54.500 51.725 54.100 +1.925 1,309 828 +39
Sep19 190618 52.275 54.550 51.875 54.200 +1.900 106 455 -38
Oct19 190618 52.000 54.225 51.900 54.150 +1.800 4 140 -1
Nov19 190618 52.875 54.100 52.150 54.075 +1.700 5 305 -3
Dec19 190618 52.000 54.250 51.950 54.000 +1.650 15 181 -2
Jan20 190618 53.125 53.900 52.050 53.875 +1.575 0 74 +0
Feb20 190618 53.700 53.700 53.700 53.700 +1.500 0 8 +0
Mar20 190618 53.725 53.975 51.850 53.550 +1.450 0 53 +0
Apr20 190618 53.425 53.425 53.425 53.425 +1.425 0 3 +0
Total Volume and Open Interest 28,029 5,198 -1
NY Harbor ULSD(NYM)
Jul19 190618 180.09 184.24 178.02 182.78 +2.83 61,338 63,911 -6,560
Aug19 190618 180.88 184.98 178.74 183.46 +2.81 44,125 83,660 +6,318
Sep19 190618 181.63 185.79 179.49 184.28 +2.88 24,845 59,955 -103
Oct19 190618 182.41 186.68 180.39 185.17 +2.90 10,044 40,851 +944
Nov19 190618 182.77 187.41 181.22 185.92 +2.88 7,540 26,978 +532
Dec19 190618 183.25 187.91 181.84 186.47 +2.88 10,419 43,734 +996
Jan20 190618 184.09 188.31 182.23 186.85 +2.85 2,585 21,367 +323
Feb20 190618 183.75 188.03 182.03 186.61 +2.82 1,140 13,544 +141
Mar20 190618 182.88 187.37 181.44 185.95 +2.79 1,246 11,895 -120
Apr20 190618 184.92 186.09 180.72 184.76 +2.76 681 4,946 +161
May20 190618 180.94 184.78 180.94 183.99 +2.75 305 2,997 +86
Jun20 190618 180.24 184.92 179.29 183.59 +2.77 1,321 18,269 +232
Jul20 190618 183.80 183.80 183.80 183.80 +2.76 118 1,767 +34
Aug20 190618 184.11 184.11 184.11 184.11 +2.75 67 813 +18
Total Volume and Open Interest 166,528 413,592 +3,134
RBOB Gasoline(NYM)
Jul19 190618 169.69 173.65 166.58 172.14 +3.06 54,159 78,829 -8,205
Aug19 190618 167.71 171.53 164.51 170.00 +3.04 41,800 90,415 +5,002
Sep19 190618 164.52 168.75 161.91 167.17 +2.96 18,333 64,826 +1,433
Oct19 190618 150.42 155.19 148.77 153.67 +2.96 9,118 46,104 +81
Nov19 190618 146.82 152.23 145.94 150.68 +2.93 5,666 25,585 +217
Dec19 190618 145.08 150.05 143.91 148.54 +2.97 5,922 28,373 +683
Jan20 190618 144.61 149.17 143.45 148.00 +3.02 1,859 17,196 +637
Feb20 190618 144.52 149.88 144.28 148.42 +3.02 942 5,896 +108
Mar20 190618 146.82 150.85 145.84 149.85 +3.00 404 6,697 +90
Apr20 190618 166.60 168.97 164.50 167.66 +3.00 132 3,465 -41
Total Volume and Open Interest 139,022 379,256 +122
e-miNY RBOB Gasoline(NYM)
Jul19 190618 169.10 172.14 169.10 172.14 +3.06 0 1 +0
Aug19 190618 170.00 170.00 170.00 170.00 +3.04 0 1 +0
Sep19 190618 167.17 167.17 167.17 167.17 +2.96      
Oct19 190618 153.67 153.67 153.67 153.67 +2.96      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul19 190618 2.373 2.404 2.318 2.328 -0.058 132,413 168,311 -26,799
Aug19 190618 2.361 2.386 2.300 2.311 -0.062 78,252 270,747 +19,122
Sep19 190618 2.351 2.369 2.287 2.296 -0.063 38,675 191,476 +2,114
Oct19 190618 2.390 2.410 2.328 2.336 -0.065 25,818 148,487 +173
Nov19 190618 2.463 2.484 2.406 2.414 -0.063 14,867 84,316 +1,643
Dec19 190618 2.661 2.671 2.603 2.612 -0.056 11,120 90,352 +319
Jan20 190618 2.783 2.792 2.735 2.745 -0.044 16,733 85,285 +561
Feb20 190618 2.746 2.766 2.710 2.720 -0.043 6,216 30,919 +532
Mar20 190618 2.693 2.698 2.640 2.651 -0.042 10,440 59,573 -151
Apr20 190618 2.502 2.509 2.471 2.478 -0.022 5,492 40,799 +414
May20 190618 2.467 2.482 2.450 2.455 -0.022 1,245 23,929 -153
Jun20 190618 2.516 2.520 2.490 2.493 -0.021 544 14,248 -108
Jul20 190618 2.565 2.565 2.530 2.534 -0.020 1,225 15,998 -362
Aug20 190618 2.567 2.580 2.543 2.547 -0.019 315 11,688 -37
Sep20 190618 2.552 2.558 2.529 2.533 -0.017 278 10,762 -17
Oct20 190618 2.575 2.581 2.551 2.556 -0.016 369 26,863 -41
Total Volume and Open Interest 344,885 1,328,776 -2,907
Brent Crude Oil(ICE)
Aug19 190618 60.93 62.84 60.25 62.14 +1.20 262,307 331,594 -3,673
Sep19 190618 60.01 61.98 59.36 61.33 +1.34 163,112 377,004 +6,888
Oct19 190618 59.53 61.53 58.93 60.92 +1.39 67,650 179,443 -344
Nov19 190618 59.24 61.24 58.67 60.65 +1.40 44,933 142,661 -3,912
Dec19 190618 59.05 61.03 58.51 60.45 +1.39 96,968 327,478 -4,103
Jan20 190618 58.84 60.84 58.42 60.29 +1.38 23,192 89,357 +1,624
Feb20 190618 58.72 60.70 58.34 60.16 +1.37 10,126 55,656 +1,521
Mar20 190618 58.62 60.53 58.28 60.04 +1.35 11,072 57,778 -918
Apr20 190618 58.62 60.33 58.28 59.94 +1.32 2,181 34,224 +665
May20 190618 59.85 59.85 59.85 59.85 +1.31 2,769 35,103 +973
Jun20 190618 58.39 60.23 58.06 59.75 +1.29 17,098 131,483 -255
Jul20 190618 59.39 59.65 59.39 59.65 +1.27 2,602 59,593 -129
Aug20 190618 59.57 59.57 59.57 59.57 +1.26 858 39,963 +61
Sep20 190618 59.47 59.47 59.47 59.47 +1.25 1,640 31,939 +235
Total Volume and Open Interest 741,983 2,332,030 -361
Gas Oil(ICE)
Jul19 190618 553.50 565.50 547.00 562.50 +4.50 61,399 135,093 -311
Aug19 190618 555.00 568.00 549.25 565.00 +4.75 41,637 142,698 +82
Sep19 190618 557.75 570.75 551.75 567.50 +5.00 22,078 107,927 -993
Oct19 190618 560.25 573.25 555.00 570.50 +5.00 20,304 90,447 +3,579
Nov19 190618 559.50 572.50 554.75 569.75 +5.00 7,416 53,588 -505
Dec19 190618 558.00 570.75 553.00 568.25 +5.50 30,279 117,305 +1,624
Jan20 190618 556.75 570.00 552.50 567.75 +5.75 4,443 36,578 +653
Feb20 190618 556.25 569.25 552.00 567.00 +5.75 2,080 27,865 -296
Mar20 190618 555.75 568.50 551.25 566.25 +5.50 4,230 30,978 +213
Apr20 190618 555.00 567.75 550.75 565.50 +5.75 1,713 17,375 +772
Total Volume and Open Interest 206,205 961,062 +4,854
Ethanol(CBOT)
Jul19 190618 1.600 1.621 1.576 1.600 -0.003 164 559 -18
Aug19 190618 1.583 1.620 1.578 1.606 -0.003 68 326 +17
Sep19 190618 1.603 1.603 1.558 1.597 -0.003 17 62 +2
Oct19 190618 1.554 1.588 1.554 1.588 -0.003 0 8 +0
Nov19 190618 1.588 1.588 1.588 1.588 -0.003      
Dec19 190618 1.614 1.614 1.614 1.614 -0.003 0 20 +0
Jan20 190618 1.614 1.614 1.614 1.614 -0.003      
Feb20 190618 1.614 1.614 1.614 1.614 -0.003      
Total Volume and Open Interest 249 975 +1
WTI Crude Oil(ICE)
Jul19 190618 51.81 54.30 51.48 53.90 +1.97 41,469 43,745 -3,763
Aug19 190618 52.12 54.52 51.71 54.11 +1.94 51,654 85,119 -2,247
Sep19 190618 52.25 54.61 51.85 54.19 +1.88 34,888 93,885 +1,992
Oct19 190618 52.20 54.58 51.94 54.14 +1.79 19,624 39,637 +172
Nov19 190618 52.31 54.55 51.95 54.08 +1.71 10,990 33,460 +158
Dec19 190618 52.30 54.46 51.94 54.00 +1.64 23,583 111,324 +423
Jan20 190618 51.96 54.33 51.90 53.87 +1.57 3,071 17,149 -65
Feb20 190618 52.11 54.14 52.00 53.71 +1.51 908 8,905 +232
Mar20 190618 51.73 53.98 51.72 53.56 +1.47 1,876 17,202 -237
Apr20 190618 53.42 53.42 53.42 53.42 +1.43 326 6,426 +136
May20 190618 53.29 53.29 53.29 53.29 +1.40 423 5,039 +189
Jun20 190618 51.58 53.58 51.48 53.18 +1.38 4,059 57,944 +1,017
Jul20 190618 53.05 53.05 53.05 53.05 +1.35 262 5,209 +195
Aug20 190618 52.92 52.92 52.92 52.92 +1.32 442 5,437 +416
Sep20 190618 52.82 52.82 52.82 52.82 +1.30 656 9,553 -196
Oct20 190618 52.75 52.75 52.75 52.75 +1.29 439 5,179 +421
Total Volume and Open Interest 199,708 687,872 -975
US Dollar Index(ICE)
Sep19 190618 97.020 97.265 96.885 97.152 +0.100 35,656 42,710 +7,013
Dec19 190618 96.750 96.810 96.700 96.717 +0.100 62 872 +11
Mar20 190618 96.250 96.350 96.220 96.250 +0.113 4 99 +4
Total Volume and Open Interest 56,512 62,335 +7,853
Australian Dollar(CME)
Jun19 190617 68.72 68.84 68.64 68.66 unch 116,777 50,833 -15,534
Sep19 190618 68.72 69.00 68.49 68.92 +0.23 126,356 165,036 +13,803
Dec19 190618 68.82 69.13 68.65 69.07 +0.24 22 348 +0
Total Volume and Open Interest 161,719 198,592 -5,915
British Pound(CME)
Jun19 190617 125.92 126.04 125.73 125.85 +0.01 129,063 43,675 -36,454
Sep19 190618 125.86 126.16 125.56 126.11 +0.20 88,990 202,834 +17,478
Dec19 190618 126.17 126.52 126.06 126.52 +0.19 49 893 +3
Total Volume and Open Interest 111,251 241,535 +6,563
Canadian Dollar(CME)
Jun19 190618 74.56 74.68 74.46 74.63 +0.08 28,231 39,157 -14,843
Sep19 190618 74.69 74.90 74.58 74.87 +0.19 87,621 116,549 +12,151
Dec19 190618 74.75 74.94 74.69 74.94 +0.18 292 5,083 +199
Mar20 190618 75.02 75.02 75.02 75.02 +0.19 79 873 +66
Total Volume and Open Interest 118,206 162,779 -3,352
Japanese Yen(CME)
Jun19 190617 92.14 92.16 91.98 92.10 -0.02 111,947 57,719 -23,245
Sep19 190618 92.75 93.17 92.63 92.84 +0.10 127,952 115,780 +7,816
Dec19 190618 93.40 93.67 93.25 93.42 +0.11 3 300 -5
Total Volume and Open Interest 162,240 163,032 -5,973
Swiss Franc(CME)
Jun19 190617 100.11 100.33 100.02 100.18 +0.08 39,918 16,927 -15,350
Sep19 190618 100.95 101.16 100.69 100.81 -0.14 26,511 57,472 +1,698
Dec19 190618 101.58 101.89 101.48 101.58 -0.13 0 33 +0
Total Volume and Open Interest 33,978 69,834 -2,920
EuroFX(CME)
Jun19 190617 112.13 112.48 112.05 112.39 +0.30 251,284 120,206 -61,548
Sep19 190618 113.02 113.24 112.62 112.75 -0.24 256,303 473,702 +56,716
Dec19 190618 113.77 113.95 113.37 113.51 -0.22 292 3,395 +11
Total Volume and Open Interest 357,712 550,241 -449
Mexican Peso(CME)
Jun19 190617 522.00 522.63 521.00 521.00 -1.38 60,642 48,370 -13,505
Jul19 190618 519.63 519.63 519.63 519.63 +0.88      
Total Volume and Open Interest 83,890 235,222 -7,161
Brazilian Real(CME)
Jul19 190618 256.70 259.65 256.65 259.10 +2.95 6,743 27,709 +161
Aug19 190618 257.55 258.85 257.25 258.35 +2.90 107 13,167 +8
Sep19 190618 257.70 258.15 257.35 257.70 +2.90 2 3,572 +2
Oct19 190618 256.95 256.95 256.95 256.95 +3.00      
Total Volume and Open Interest 6,852 44,448 +171
30-Year T-Bonds(CBOT)
Jun19 190618 155~080 156~170 155~030 155~200 +0~120 463 19,326 -152
Sep19 190618 154~160 155~300 154~140 155~000 +0~120 257,161 952,795 -7,321
Dec19 190618 154~160 155~000 154~070 154~070 +0~120 1 6 +1
Total Volume and Open Interest 257,625 972,127 -7,472
10-Year T-Notes(CBOT)
Jun19 190618 126~290 127~165 126~280 127~045 +0~055 9,381 25,451 -3,707
Sep19 190618 127~080 127~290 127~065 127~160 +0~055 1,447,655 3,912,446 -21,409
Dec19 190618 127~260 127~260 127~260 127~260 +0~055 0 3 +0
Total Volume and Open Interest 1,457,036 3,937,900 -25,116
5-Year T-Notes(CBOT)
Jun19 190618 117~174 117~276 117~160 117~194 +0~016 6,297 71,055 -2,037
Sep19 190618 117~216 118~020 117~206 117~250 +0~020 898,314 4,449,902 +5,491
Dec19 190618 117~270 117~270 117~270 117~270 +0~040      
Total Volume and Open Interest 904,611 4,520,957 +3,454
2 Year T-Notes(CBOT)
Jun19 190618 107~080 107~083 107~045 107~055 +0~002 37 4,211 -2
Sep19 190618 107~133 107~175 107~127 107~135 -0~001 640,374 3,600,259 -65,275
Dec19 190618 107~135 107~135 107~135 107~135 -0~001      
Total Volume and Open Interest 640,411 3,604,470 -65,277
Eurodollars(CME)
Sep19 190618 97.900 97.950 97.880 97.900 unch 561,467 1,468,509 -4,861
Dec19 190618 98.010 98.070 97.965 98.000 -0.010 547,817 1,583,684 +24,737
Mar20 190618 98.200 98.270 98.175 98.195 -0.005 430,597 1,121,157 -19,878
Jun20 190618 98.280 98.355 98.260 98.285 unch 405,357 1,134,102 -97,823
Sep20 190618 98.345 98.420 98.325 98.355 +0.005 375,676 1,089,505 +22,446
Dec20 190618 98.355 98.430 98.340 98.365 +0.005 281,726 1,134,072 +2,755
Mar21 190618 98.380 98.460 98.370 98.395 +0.005 218,990 778,307 -7,430
Jun21 190618 98.355 98.440 98.345 98.370 +0.005 147,764 814,873 +82,892
Sep21 190618 98.330 98.415 98.320 98.350 +0.010 141,620 580,966 -10,772
Dec21 190618 98.290 98.380 98.285 98.320 +0.015 126,908 555,445 +1,314
Mar22 190618 98.270 98.360 98.265 98.300 +0.015 106,429 446,207 +2,085
Jun22 190618 98.235 98.320 98.225 98.265 +0.020 109,879 278,389 -33,024
Sep22 190618 98.200 98.285 98.190 98.235 +0.025 47,755 246,034 +1,744
Dec22 190618 98.155 98.250 98.155 98.200 +0.025 37,202 222,828 -618
Mar23 190618 98.135 98.220 98.125 98.175 +0.030 30,317 125,139 +1,882
Jun23 190618 98.095 98.185 98.085 98.140 +0.030 28,309 92,665 -7,869
Sep23 190618 98.055 98.150 98.055 98.105 +0.035 24,195 98,188 +677
Dec23 190618 98.010 98.105 98.010 98.065 +0.035 22,480 57,859 -476
Total Volume and Open Interest 4,121,379 13,506,626 -73,177
Ultra T-Bond(CBOT)
Jun19 190618 177~05 177~16 175~09 176~07 +0~24 5,583 6,400 -2,925
Sep19 190618 175~31 178~08 175~30 176~29 +0~25 114,882 1,145,246 -3,296
Dec19 190618 177~09 177~09 177~09 177~09 +0~25      
Total Volume and Open Interest 120,465 1,151,646 -6,221
Ultra 10-Yr T-Note(CBOT)
Jun19 190618 136~260 137~090 136~125 136~260 +0~090 368 8,482 -345
Sep19 190618 137~040 138~015 137~025 137~165 +0~090 166,111 728,713 +10,108
Dec19 190618 137~165 137~165 137~165 137~165 +0~090      
Total Volume and Open Interest 166,479 737,195 +9,763
30 Day Federal Funds(CBOT)
Jun19 190618 97.637 97.650 97.635 97.643 +0.003 26,165 199,887 +7,109
Jul19 190618 97.665 97.695 97.660 97.675 +0.005 148,103 458,742 +557
Aug19 190618 97.865 97.900 97.860 97.875 +0.010 89,221 379,202 +12,798
Sep19 190618 97.945 97.975 97.930 97.945 +0.005 28,975 142,221 +5,073
Oct19 190618 98.055 98.095 98.035 98.050 -0.005 45,845 256,323 -6,243
Nov19 190618 98.130 98.175 98.105 98.130 unch 35,991 163,806 -616
Total Volume and Open Interest 518,525 2,256,818 +17,312
Japanese Govt Bonds(SGX)
Sep19 190618 153.45 153.69 153.44 153.68 +0.22 467 18,127 +194
Dec19 190618 153.68 153.68 153.68 153.68 +0.22      
Mar20 190618 153.68 153.68 153.68 153.68 +0.22      
Total Volume and Open Interest 467 18,127 +194
Euro-Buxl(EUREX)
Sep19 190618 199.76 203.14 199.58 203.08 +3.46 53,153 244,769 -2,967
Dec19 190618 201.56 201.56 201.56 201.56 +3.46 0 5 +0
Mar20 190618 200.08 200.08 200.08 200.08 +3.46      
Total Volume and Open Interest 53,153 244,774 -2,967
Euro-Bund(EUREX)
Sep19 190618 171.54 172.88 171.51 172.86 +1.30 586,201 1,675,858 -9,949
Dec19 190618 168.94 170.16 168.94 170.15 +1.27 166 209 +10
Mar20 190618 171.30 172.11 171.30 172.11 +1.30 0 5 +5
Total Volume and Open Interest 586,367 1,676,072 -9,934
Euro-Bobl(EUREX)
Sep19 190618 134.08 134.70 134.08 134.63 +0.54 359,012 1,337,852 -21,038
Dec19 190618 134.92 134.92 134.92 134.92 +0.54 0 10 +0
Mar20 190618 135.08 135.08 135.08 135.08 +0.54 0 3 +0
Total Volume and Open Interest 359,012 1,337,865 -21,038
Euro-Schatz(EUREX)
Sep19 190618 112.16 112.32 112.16 112.30 +0.14 242,712 1,570,661 -8,146
Dec19 190618 112.19 112.32 112.19 112.32 +0.14 513 502 +1
Mar20 190618 112.25 112.25 112.25 112.25 +0.14      
Total Volume and Open Interest 243,225 1,571,163 -8,145
3-Mth Euribor(EUREX)
Jun19 190617 100.325 100.325 100.320 100.320 unch 0 1,777 -116
Sep19 190618 100.400 100.430 100.400 100.430 +0.060 670 2,228 +0
Dec19 190618 100.440 100.470 100.440 100.470 +0.070 0 1,793 +50
Total Volume and Open Interest 1,325 7,753 -1,808
Long Gilt(LIFFE)
Jun19 190618 131~22 131~22 131~22 131~22 +0~19 1,593 33,051 -1,572
Sep19 190618 130~10 130~29 130~06 130~24 +0~19 146,090 666,594 +4,368
Total Volume and Open Interest 147,684 699,745 +2,796
3-Mth Short Sterling(LIFFE)
Jun19 190618 99.21 99.22 99.21 99.21 +0.00 14,355 474,609 -2,094
Sep19 190618 99.18 99.20 99.18 99.19 +0.01 58,513 661,331 +4,028
Dec19 190618 99.15 99.20 99.15 99.18 +0.03 78,089 708,836 -2,810
Mar20 190618 99.20 99.25 99.20 99.23 +0.04 83,827 467,351 +11,684
Jun20 190618 99.22 99.27 99.21 99.25 +0.04 85,231 413,621 -12,742
Sep20 190618 99.25 99.29 99.24 99.27 +0.04 72,584 470,551 +23,161
Total Volume and Open Interest 626,334 4,256,697 +10,319
3-Mth Euribor(LIFFE)
Sep19 190618 100.370 100.445 100.370 100.425 +0.055 126,258 573,865 +11,311
Dec19 190618 100.400 100.480 100.400 100.470 +0.070 138,421 628,298 -435
Mar20 190618 100.420 100.500 100.415 100.490 +0.070 98,872 431,022 +1,807
Total Volume and Open Interest 1,014,324 4,589,504 -15,716
3-Mth Aus T-Bills(SFE)
Jun19 190613 98.66 98.67 98.66 98.66 unch 20,425 50,593 -19,169
Sep19 190618 98.85 98.87 98.83 98.87 +0.02 88,982 329,180 -5,281
Dec19 190618 98.91 98.95 98.90 98.94 +0.02 68,374 341,779 +5,081
Mar20 190618 99.00 99.03 98.99 99.03 +0.02 40,101 305,845 -1,434
Jun20 190618 99.02 99.05 99.01 99.05 +0.03 20,889 213,630 +1,994
Sep20 190618 99.00 99.04 99.00 99.04 +0.04 16,544 146,696 +163
Dec20 190618 98.98 99.02 98.97 99.02 +0.04 10,031 97,598 +1,527
Mar21 190618 98.97 99.01 98.96 99.01 +0.04 6,348 64,175 +70
Jun21 190618 98.95 98.99 98.94 98.99 +0.04 3,983 15,466 +730
Sep21 190618 98.91 98.96 98.91 98.96 +0.05 108 1,448 +33
Total Volume and Open Interest 255,729 1,519,287 +3,078
10-Year Aus T-Bonds(SFE)
Sep19 190618 98.60 98.64 98.59 98.63 +0.02 531,342 1,250,847 +238,366
Dec19 190618 98.63 98.63 98.63 98.63        
3-Year Aus T-Bonds(SFE)
Sep19 190618 99.02 99.04 99.00 99.04 +0.02 633,575 1,070,760 +208,873
Dec19 190618 99.04 99.04 99.04 99.04        
Gold(CMX)
Jun19 190618 1349.3 1349.3 1341.6 1346.6 +7.9 914 590 +286
Aug19 190618 1343.9 1358.5 1342.1 1350.7 +7.8 358,448 388,897 +9,252
Oct19 190618 1349.1 1364.0 1348.1 1356.6 +7.8 3,056 7,997 +464
Dec19 190618 1354.7 1369.6 1353.7 1362.1 +7.9 8,501 70,735 -15
Feb20 190618 1361.1 1373.7 1360.7 1367.2 +7.8 1,501 29,437 +77
Apr20 190618 1368.4 1376.6 1365.8 1371.4 +7.8 1,007 11,067 +358
Jun20 190618 1367.2 1377.9 1367.0 1375.5 +7.8 739 9,112 +139
Aug20 190618 1378.1 1384.1 1375.3 1379.3 +7.8 98 600 +97
Oct20 190618 1383.5 1383.5 1383.5 1383.5 +7.8 0 29 +0
Dec20 190618 1379.7 1394.5 1379.7 1387.4 +7.8 43 1,883 +1
Feb21 190618 1391.1 1391.1 1391.1 1391.1 +7.8 0 17 +0
Apr21 190618 1394.8 1394.8 1394.8 1394.8 +7.8      
Total Volume and Open Interest 375,815 522,378 +10,907
Silver(CMX)
Jul19 190618 1483.0 1508.0 1480.0 1499.3 +16.4 115,808 125,005 -3,549
Sep19 190618 1489.5 1515.5 1487.5 1506.7 +16.5 14,131 61,697 +1,963
Dec19 190618 1500.5 1525.5 1498.5 1517.0 +16.2 2,950 33,090 +503
Mar20 190618 1516.5 1531.5 1515.5 1527.4 +16.1 297 8,623 +147
May20 190618 1531.0 1534.0 1524.0 1533.3 +16.0 106 2,017 -6
Jul20 190618 1539.2 1541.5 1539.2 1539.2 +16.0 110 808 +51
Sep20 190618 1545.4 1545.4 1545.4 1545.4 +16.0 0 24 +0
Total Volume and Open Interest 133,717 232,913 -643
Platinum(NYMEX)
Jul19 190618 794.1 805.3 790.2 802.0 +7.4 17,713 59,275 -907
Oct19 190618 799.8 810.4 795.5 807.1 +7.2 3,859 27,697 +2,180
Jan20 190618 802.9 815.0 802.9 812.6 +7.2 192 1,301 +135
Apr20 190618 806.9 817.0 806.9 816.8 +7.3 11 69 +1
Total Volume and Open Interest 21,775 88,354 +1,409
Palladium(NYMEX)
Jun19 190618 1464.40 1464.40 1464.40 1464.40 +17.80 12 12 +6
Sep19 190618 1449.50 1482.80 1448.90 1473.30 +17.80 4,470 19,225 +743
Dec19 190618 1452.80 1475.30 1452.80 1467.90 +18.30 94 1,462 +56
Total Volume and Open Interest 4,576 20,793 +805
Copper(CMX)
Jul19 190618 265.00 271.25 264.35 270.30 +5.65 60,034 104,295 -1,814
Sep19 190618 265.35 271.10 264.30 270.25 +5.60 20,426 110,900 +3,311
Dec19 190618 265.15 270.95 264.30 270.10 +5.50 6,374 39,369 +1,382
Mar20 190618 264.80 270.65 264.30 270.00 +5.40 850 22,292 +538
May20 190618 267.20 270.75 267.10 270.35 +5.25 100 1,308 -17
Total Volume and Open Interest 88,866 293,430 +3,283
E-mini DJIA Index(CBOT)
Jun19 190618 26150 26542 26069 26495 +364 114,677 59,439 -10,817
Sep19 190618 26158 26550 26074 26504 +366 128,234 24,938 +17,224
Dec19 190618 26140 26536 26078 26489 +365 27 178 +5
Mar20 190618 26528 26528 26528 26528 +362 0 1 +0
Total Volume and Open Interest 242,938 84,556 +6,412
S & P 500(CME)
Jun19 190618 2908.00 2931.00 2908.00 2921.70 +29.80 3,531 42,397 +597
Sep19 190618 2891.00 2935.00 2889.70 2926.20 +29.90 877 3,119 +477
Dec19 190618 2927.70 2927.70 2927.70 2927.70 +30.20 0 5 +0
Mar20 190618 2929.70 2929.70 2929.70 2929.70 +30.50      
Total Volume and Open Interest 4,408 45,521 +1,074
S & P 500 E-Mini(CME)
Jun19 190618 2893.50 2931.75 2884.50 2921.75 +29.75 1,257,750 1,943,626 -402,592
Sep19 190618 2898.00 2936.50 2889.00 2926.25 +30.00 1,318,938 951,568 +503,449
Dec19 190618 2899.50 2937.50 2891.25 2927.75 +30.25 748 21,693 +172
Mar20 190618 2902.00 2937.75 2897.25 2929.75 +30.50 3 3,609 +1
Total Volume and Open Interest 2,577,439 2,920,521 +101,030
NASDAQ 100 E-Mini(CME)
Jun19 190618 7542.25 7693.50 7514.75 7645.25 +111.00 254,822 152,737 -30,972
Sep19 190618 7570.50 7721.75 7541.75 7673.50 +112.25 253,169 72,246 +40,278
Dec19 190618 7594.50 7743.00 7567.75 7693.75 +112.25 19 145 +2
Total Volume and Open Interest 508,011 225,146 +9,308
S&P Midcap 400(CME) e-Mini
Jun19 190618 1902.50 1935.60 1896.80 1921.80 +21.30 24,220 43,353 -14,908
Sep19 190618 1907.00 1939.50 1900.40 1925.80 +21.40 27,433 23,392 +15,533
Dec19 190618 1929.10 1931.90 1929.10 1929.10 +22.70      
Total Volume and Open Interest 51,653 66,745 +625
Volatility Index(CBOE)
Jun19 190618 15.30 15.55 14.95 15.08 -0.20 51,188 54,792 -14,336
Jul19 190618 16.61 16.75 16.25 16.63 unch 54,942 189,470 -6,691
Aug19 190618 16.90 17.00 16.58 16.88 unch 15,071 37,835 +537
Sep19 190618 17.15 17.25 16.89 17.23 +0.10 9,241 26,654 +930
Total Volume and Open Interest 139,531 368,606 -16,559
S & P 600(CME)
Jun19 190618 936.10 936.10 936.10 936.10 +12.10      
Sep19 190618 936.70 936.70 936.70 936.70 +12.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190618 1534.60 1562.30 1529.90 1551.20 +17.20 149,374 315,278 -74,875
Sep19 190618 1538.00 1566.10 1533.60 1554.90 +17.10 164,467 147,203 +89,846
Dec19 190618 1557.80 1557.80 1557.80 1557.80 +17.40 1 4 +1
Total Volume and Open Interest 313,842 462,485 +14,972
Nikkei 225(CME)
Sep19 190618 21105 21230 20875 21210 +115 7,033 19,598 +147
Dec19 190618 21075 21075 20750 21075 +115 5 5 +5
Total Volume and Open Interest 7,038 19,603 +152
Nikkei 225(SGX)
Sep19 190618 21075 21115 20860 20925 -150 66,034 119,995 +325
Dec19 190618 20820 20845 20770 20770 -145 0 4,414 +0
Mar20 190618 20720 20720 20720 20720 -150 0 400 +0
Total Volume and Open Interest 66,642 146,220 -109,366
Nikkei 225 Mini(JPX)
Sep19 190618 21075 21115 20860 20910 -160 691,746 233,132 +35,775
Dec19 190618 20900 20940 20680 20730 -170 4,149 3,977 +524
Mar20 190618 20835 20860 20620 20660 -160 123 1,477 +72
Total Volume and Open Interest 739,827 265,007 -469,023
Nikkei 225(JPX)
Sep19 190618 21080 21120 20860 20910 -160 49,220 214,644 +2,055
Dec19 190618 20900 20930 20690 20730 -170 39 38,441 +1,615
Mar20 190618 20840 20840 20630 20660 -160 17 6,186 +13
Total Volume and Open Interest 49,280 336,807 -137,511
Nikkei 225(CME) Yen
Sep19 190618 21080 21205 20840 21190 +120 29,669 51,156 -1,284
Dec19 190618 21020 21020 20700 21020 +120      
Mar20 190618 21100 21100 21100 21100 +150      
Total Volume and Open Interest 29,669 51,156 -1,284
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190618 21190 21190 20990 21190 +120      
Dec19 190618 21020 21020 21020 21020 +120      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun19 190618 5382.0 5515.5 5373.0 5508.0 +121.5 67,757 369,448 -6,773
Jul19 190618 5374.0 5506.5 5364.5 5499.5 +121.5 8,469 20,488 +8,046
Aug19 190618 5497.5 5497.5 5497.5 5497.5 +122.5 3 3 +3
Sep19 190618 5370.0 5500.5 5363.0 5495.5 +121.5 4,956 10,859 +4,879
Total Volume and Open Interest 81,185 464,308 +6,155
Hang Seng Index(HKFE)
Jun19 190618 27157 27519 27096 27444 +297 180,689 111,613 -737
Jul19 190618 27090 27457 27034 27385 +298 804 3,300 +237
Total Volume and Open Interest 182,131 137,775 -507
DAX(EUREX)
Jun19 190618 12079.0 12360.5 11984.5 12347.5 +246.5 114,045 107,426 -11,622
Sep19 190618 12073.5 12345.5 11969.5 12333.5 +247.5 5,263 35,782 +20,325
Dec19 190618 11974.0 12316.0 11964.5 12316.0 +246.5 6 640 +402
Total Volume and Open Interest 119,314 143,848 +9,105
Mini-DAX(EUREX)
Jun19 190618 12098.0 12360.0 11982.0 12347.5 +246.5 42,857 21,991 +826
Sep19 190618 12076.0 12345.0 11970.0 12333.5 +247.5 312 2,452 +1,370
Dec19 190618 12026.0 12319.0 11976.0 12316.0 +246.5 18 230 -6
Total Volume and Open Interest 43,187 24,673 +2,190
DJ EuroSTOXX 50(EUREX)
Jun19 190618 3383 3460 3366 3457 +70 1,250,401 3,860,124 +49,171
Sep19 190618 3376 3448 3355 3446 +70 565,130 1,996,618 +924,860
Dec19 190618 3351 3431 3340 3429 +70 8,285 240,207 +10,339
Total Volume and Open Interest 1,823,816 6,113,310 +984,770
Swiss Market Index(EUREX)
Jun19 190618 9836 10012 9813 10005 +139 63,868 207,903 +17,636
Sep19 190618 9810 9982 9783 9974 +139 29,289 87,870 +52,213
Dec19 190618 9782 9952 9781 9951 +140 16 103 +3
Total Volume and Open Interest 93,173 295,876 +69,852
FT-SE 100(EURONEXT)
Jun19 190618 7374.50 7470.50 7345.00 7457.00 +92.50 150,445 675,608 -46,192
Sep19 190618 7298.50 7399.50 7274.50 7386.00 +93.50 76,833 96,406 +45,695
Dec19 190618 7294.00 7347.50 7278.00 7347.50 +93.50 10 1,742 +10
Total Volume and Open Interest 227,288 773,756 -487
SPI 200(SFE)
Jun19 190618 6538.0 6576.0 6528.0 6575.0 +34.0 63,575 400,940 +2,098
Sep19 190618 6470.0 6506.0 6458.0 6505.0 +35.0 29,684 31,088 +21,621
Dec19 190618 6483.0 6483.0 6483.0 6483.0 +33.0 0 2,232 +0
Total Volume and Open Interest 93,259 434,283 +23,719
FTSE MIB(ISE)
Jun19 190618 20605.00 21160.00 20505.00 21119.00 +472.00 16,063 101,413 -1,203
Sep19 190618 20480.00 21030.00 20360.00 20982.00 +477.00 3,054 8,436 +2,131
Dec19 190618 20865.00 20865.00 20260.00 20847.00 +477.00 0 133 +0
Total Volume and Open Interest 19,117 109,983 +928
KOSPI 200(KFE)
Sep19 190618 272.10 272.35 271.65 271.65 +1.40 217,429 296,690 -875
Dec19 190618 272.35 272.35 271.85 271.85 +1.40 154 44,515 +71
Mar20 190618 269.30 269.30 269.30 269.30 +1.40 0 2,458 +0
Total Volume and Open Interest 217,584 372,362 -805
GSCI(CME)
Jul19 190618 411.85 412.90 402.75 410.20 +6.10 549 13,385 +542
Aug19 190618 407.50 411.90 407.50 407.50 +6.10      
Sep19 190618 408.70 408.70 408.70 408.70 +6.10      
Total Volume and Open Interest 1,090 14,042  
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