Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190619 912.50 913.50 901.50 903.25 -10.25 164,353 247,891 -12,359
Aug19 190619 919.25 920.25 907.75 909.50 -10.75 41,058 66,983 +1,277
Sep19 190619 925.75 926.75 914.25 916.00 -11.25 13,258 31,863 +42
Nov19 190619 938.75 940.00 927.50 928.75 -11.50 101,710 292,902 +5,219
Jan20 190619 950.50 951.75 939.75 941.00 -11.25 14,118 49,785 -539
Mar20 190619 954.00 956.25 946.00 947.50 -8.25 10,947 50,738 +1,363
May20 190619 954.00 958.50 949.75 951.25 -5.75 7,838 17,360 +416
Jul20 190619 957.75 963.25 955.00 956.50 -5.25 6,442 19,772 +509
Aug20 190619 960.50 961.25 956.25 956.25 -5.50 511 939 +182
Sep20 190619 949.75 949.75 949.75 949.75 -6.00 211 400 +55
Nov20 190619 950.00 954.50 946.00 946.75 -6.50 2,655 12,802 +1,296
Jan21 190619 955.75 960.50 954.00 954.00 -6.50 4 220 +4
Mar21 190619 958.00 958.00 958.00 958.00 -5.50 0 56 +0
May21 190619 964.75 964.75 964.75 964.75 -5.25 0 38 +0
Total Volume and Open Interest 363,113 792,016 -2,527
Soybean Meal(CBOT)
Jul19 190619 321.90 322.00 315.80 316.90 -5.10 54,911 99,038 -7,130
Aug19 190619 323.30 323.40 317.30 318.20 -5.30 10,273 59,303 +1,639
Sep19 190619 325.00 325.20 319.20 319.80 -5.50 7,008 44,907 +829
Oct19 190619 327.00 327.10 320.80 321.40 -5.70 4,387 28,396 +189
Dec19 190619 330.80 330.80 324.30 325.00 -5.90 39,497 147,889 +6,472
Jan20 190619 332.90 332.90 326.20 326.80 -5.80 7,505 37,841 +1,573
Mar20 190619 332.90 332.90 327.00 327.50 -4.90 4,845 32,458 +65
May20 190619 332.00 332.00 326.80 327.40 -4.30 3,300 15,689 -32
Jul20 190619 332.90 332.90 328.00 328.50 -3.70 2,168 8,555 -337
Aug20 190619 332.00 332.30 327.80 328.10 -3.80 532 3,775 -41
Total Volume and Open Interest 135,076 488,643 +3,153
Soybean Oil(CBOT)
Jul19 190619 28.36 28.56 28.16 28.37 +0.04 56,675 95,701 -8,892
Aug19 190619 28.54 28.68 28.30 28.50 +0.03 14,121 59,070 -1,487
Sep19 190619 28.66 28.79 28.41 28.61 +0.03 10,970 32,499 -417
Oct19 190619 28.73 28.88 28.53 28.73 +0.05 5,500 18,857 -1,231
Dec19 190619 29.02 29.12 28.77 28.98 +0.04 37,432 178,076 +158
Jan20 190619 29.27 29.35 29.00 29.22 +0.05 8,040 30,501 +1,915
Mar20 190619 29.53 29.59 29.24 29.47 +0.04 3,949 32,101 -190
May20 190619 29.68 29.85 29.50 29.72 +0.03 1,580 12,654 +212
Jul20 190619 29.78 30.10 29.78 29.98 +0.05 1,405 8,605 -77
Aug20 190619 30.09 30.10 29.98 30.04 +0.08 270 1,428 +78
Total Volume and Open Interest 140,546 475,736 -9,876
Canola(WCE)
Jul19 190619 460.5 460.5 454.0 455.5 -5.0 13,883 30,773 -5,536
Nov19 190619 476.0 476.0 468.0 469.3 -6.7 19,489 101,540 +3,318
Jan20 190619 481.4 481.4 474.7 475.9 -7.0 4,458 7,491 +95
Mar20 190619 486.7 486.7 480.8 481.6 -7.2 603 3,135 -96
May20 190619 490.6 491.5 485.4 486.2 -7.1 499 1,116 +112
Total Volume and Open Interest 39,506 146,640 -1,777
Corn(CBOT)
Jul19 190619 449.75 451.75 438.25 441.00 -8.75 279,480 389,521 -12,551
Sep19 190619 455.50 457.00 443.00 446.25 -9.25 184,269 480,096 -292
Dec19 190619 462.50 463.50 450.00 453.25 -9.75 233,248 604,001 +15,830
Mar20 190619 467.75 468.25 455.75 458.75 -9.50 43,590 176,312 +3,063
May20 190619 469.00 469.00 458.50 460.25 -8.75 13,698 40,421 +2,570
Jul20 190619 468.75 468.75 459.50 461.00 -8.25 15,709 84,417 +3,066
Sep20 190619 429.75 429.75 423.50 425.00 -5.75 1,312 17,482 +128
Dec20 190619 419.00 419.00 414.25 415.25 -3.50 7,915 69,551 +569
Mar21 190619 427.25 427.50 424.50 425.25 -2.50 200 2,358 +146
May21 190619 433.25 433.50 431.25 432.00 -1.50 27 390 +6
Total Volume and Open Interest 779,785 1,869,185 +12,639
Wheat(CBOT)
Jul19 190619 530.25 531.00 514.25 522.25 -9.25 66,171 99,148 -8,060
Sep19 190619 533.75 535.00 519.00 526.75 -8.75 60,868 167,521 +10,869
Dec19 190619 545.25 545.25 530.00 536.00 -10.75 27,882 94,175 +1,869
Mar20 190619 557.00 557.00 541.25 546.50 -11.75 8,398 30,398 +383
May20 190619 561.00 561.00 545.25 549.25 -13.00 3,567 7,252 +175
Jul20 190619 558.25 559.75 543.00 546.25 -14.50 4,365 18,252 +829
Total Volume and Open Interest 172,523 423,598 +6,567
Wheat(KCBT)
Jul19 190619 464.50 464.75 452.00 457.50 -7.75 24,515 71,034 -5,105
Sep19 190619 476.75 476.75 463.50 468.00 -9.00 25,624 117,035 +3,884
Dec19 190619 498.50 498.75 485.25 490.00 -9.25 8,322 62,193 +336
Mar20 190619 520.00 520.00 506.25 511.00 -9.75 3,487 21,299 +611
May20 190619 527.75 530.50 519.00 524.00 -8.75 1,310 6,016 +218
Jul20 190619 534.50 535.00 523.25 528.50 -7.50 848 8,853 +293
Sep20 190619 543.75 544.25 534.25 539.00 -7.75 103 1,802 +40
Total Volume and Open Interest 64,471 289,578 +400
Wheat(MGE)
Jul19 190619 552.00 552.00 539.50 541.50 -10.75 4,225 16,431 -962
Sep19 190619 557.50 558.75 545.75 548.50 -10.25 4,317 20,905 +101
Dec19 190619 570.00 570.00 558.50 561.00 -10.25 1,590 12,191 +76
Mar20 190619 578.00 578.00 572.00 573.25 -10.50 193 4,596 +13
May20 190619 582.75 583.00 580.00 581.25 -10.50 93 2,391 +8
Jul20 190619 593.50 593.50 587.75 587.75 -11.25 18 468 -2
Total Volume and Open Interest 10,463 57,876 -769
Oats(CBOT)
Jul19 190619 294.25 297.50 285.00 285.50 -12.00 609 3,191 -169
Sep19 190619 290.25 290.75 275.25 284.50 -7.75 240 876 +46
Dec19 190619 292.25 293.25 284.00 288.50 -5.75 441 2,478 +114
Mar20 190619 292.25 292.25 292.25 292.25 -5.75 5 130 -5
Total Volume and Open Interest 1,295 6,675 -14
Rough Rice(CBOT)
Jul19 190619 11.55 11.60 11.31 11.36 -0.20 1,102 3,602 -512
Sep19 190619 11.89 11.94 11.65 11.69 -0.20 1,095 4,109 +802
Nov19 190619 11.88 11.88 11.73 11.78 -0.16 2 267 +1
Jan20 190619 11.92 11.92 11.92 11.92 -0.15 0 7 +0
Total Volume and Open Interest 2,199 7,985 +291
Live Cattle(CME)
Jun19 190619 109.250 109.350 108.350 108.500 -0.950 2,485 11,365 -1,016
Aug19 190619 105.430 105.785 104.480 104.550 -1.000 17,356 150,975 +1,055
Oct19 190619 106.950 107.180 106.035 106.100 -0.950 9,713 91,478 +477
Dec19 190619 111.400 111.535 110.250 110.350 -1.080 6,996 52,644 +38
Feb20 190619 115.285 115.750 114.400 114.535 -0.945 2,684 26,369 +105
Apr20 190619 117.400 117.580 116.450 116.635 -0.695 1,140 11,285 +71
Total Volume and Open Interest 40,533 354,146 +737
Feeder Cattle(CME)
Aug19 190619 137.400 137.880 135.735 136.535 -0.715 6,817 25,142 -210
Sep19 190619 137.630 138.235 136.300 137.000 -0.600 3,179 7,237 +120
Oct19 190619 137.880 138.380 136.785 137.435 -0.265 1,719 6,816 +13
Nov19 190619 138.035 138.650 137.200 137.830 -0.155 1,071 3,689 +83
Jan20 190619 136.450 136.685 135.325 136.050 +0.050 535 3,472 +10
Mar20 190619 135.630 135.750 134.685 135.350 +0.250 252 1,827 -12
Apr20 190619 136.100 136.750 135.935 136.250 +0.100 155 177 +74
Total Volume and Open Interest 13,733 48,434 +81
Lean Hogs(CME)
Jul19 190619 81.050 82.080 80.930 81.635 +0.155 14,605 36,956 -2,953
Aug19 190619 81.050 83.180 80.930 83.000 +1.300 20,520 81,198 +2,816
Oct19 190619 76.135 77.750 76.035 77.450 +0.850 12,476 61,224 +1,068
Dec19 190619 74.500 76.550 74.500 76.450 +0.850 8,338 60,442 -982
Feb20 190619 78.480 80.100 78.200 79.980 +0.730 2,867 30,758 -232
Apr20 190619 81.800 82.930 81.535 82.850 +0.420 1,003 17,935 +182
May20 190619 85.200 86.330 85.200 85.980 -0.120 9 517 +5
Jun20 190619 89.080 89.980 88.950 89.635 -0.215 402 7,129 +46
Total Volume and Open Interest 60,431 298,949 -9
Class III Milk(CME)
Jun19 190619 16.27 16.31 16.26 16.28 unch 150 3,979 -2
Jul19 190619 16.93 17.05 16.87 16.95 +0.08 353 3,475 -58
Aug19 190619 17.20 17.30 17.19 17.23 +0.06 197 2,798 +6
Sep19 190619 17.43 17.48 17.38 17.43 +0.04 128 2,711 +26
Oct19 190619 17.46 17.54 17.44 17.48 +0.02 137 2,113 +45
Nov19 190619 17.38 17.43 17.34 17.36 unch 48 2,011 +11
Dec19 190619 16.95 16.98 16.95 16.98 +0.03 43 1,738 -12
Jan20 190619 16.50 16.50 16.48 16.50 +0.01 11 613 +6
Feb20 190619 16.47 16.47 16.46 16.46 +0.04 29 527 +25
Mar20 190619 16.50 16.50 16.50 16.50 unch 18 524 +13
Apr20 190619 16.52 16.52 16.52 16.52 unch 5 288 +3
May20 190619 16.65 16.65 16.65 16.65 +0.01 15 352 +10
Jun20 190619 16.70 16.71 16.70 16.70 unch 15 388 +13
Total Volume and Open Interest 1,149 21,906 +86
Cocoa(ICE)
Jul19 190619 2535 2538 2535 2538 +9 210 774 -365
Sep19 190619 2495 2528 2484 2513 +13 16,856 107,534 -336
Dec19 190619 2510 2544 2501 2530 +14 7,101 72,256 +398
Mar20 190619 2507 2538 2498 2527 +17 3,243 41,979 +813
May20 190619 2510 2538 2501 2526 +17 1,145 14,073 +145
Jul20 190619 2512 2538 2512 2528 +18 368 6,612 +63
Sep20 190619 2530 2541 2522 2532 +16 117 4,356 -2
Total Volume and Open Interest 29,344 261,727 +835
Coffee "C"(ICE)
Jul19 190619 94.45 97.45 94.35 96.25 +1.95 20,630 15,828 -9,804
Sep19 190619 96.60 98.45 96.25 97.95 +1.35 35,208 126,722 +7,389
Dec19 190619 100.25 102.00 99.95 101.50 +1.25 9,504 59,971 +1,935
Mar20 190619 103.80 105.45 103.45 104.95 +1.15 5,775 34,025 -841
May20 190619 105.85 107.45 105.60 107.05 +1.10 3,680 23,166 +837
Jul20 190619 107.80 109.30 107.60 108.90 +1.05 679 6,805 +98
Total Volume and Open Interest 76,182 284,686 -432
Orange Juice(ICE)
Jul19 190619 101.80 102.10 98.10 98.80 -2.90 1,742 7,721 -1,437
Sep19 190619 103.80 103.95 100.90 102.10 -1.60 1,459 8,689 +1,231
Nov19 190619 106.10 106.10 103.50 104.35 -1.70 48 1,714 +7
Jan20 190619 108.85 108.85 106.25 107.10 -1.80 20 653 -2
Mar20 190619 110.00 110.00 109.15 109.90 -1.25 4 343 +0
May20 190619 112.05 112.10 111.65 112.05 -0.65 4 336 +2
Total Volume and Open Interest 3,278 19,743 -199
Sugar #11(ICE)
Jul19 190619 12.54 12.57 12.41 12.50 -0.11 66,744 151,967 -29,101
Oct19 190619 12.78 12.80 12.63 12.74 -0.09 73,376 459,185 +2,631
Mar20 190619 13.69 13.72 13.58 13.67 -0.07 19,329 195,363 -663
May20 190619 13.73 13.78 13.65 13.75 -0.04 9,228 46,142 -70
Jul20 190619 13.85 13.86 13.73 13.83 -0.04 7,617 35,844 +3,655
Oct20 190619 13.95 14.00 13.89 13.98 -0.03 1,636 32,452 +423
Mar21 190619 14.42 14.50 14.42 14.47 -0.03 437 17,237 +297
May21 190619 14.43 14.44 14.43 14.44 -0.02 44 3,387 -11
Total Volume and Open Interest 178,430 946,026 -22,841
London Cocoa(LCE)
Jul19 190619 1833 1849 1830 1838 +3 4,009 60,840 -1,133
Sep19 190619 1847 1864 1843 1854 +4 7,988 55,276 +264
Dec19 190619 1861 1876 1855 1866 +4 4,142 66,677 -322
Mar20 190619 1847 1864 1843 1854 +4 4,735 54,900 +1,452
May20 190619 1844 1860 1840 1850 +3 1,260 18,580 -7
Jul20 190619 1848 1858 1839 1850 +3 466 14,611 +281
Sep20 190619 1849 1863 1845 1855 +3 202 12,905 +28
Total Volume and Open Interest 23,431 294,576 +671
London Sugar(LCE)
Aug19 190619 332.80 335.00 331.80 332.70 -0.90 6,427 54,444 -1,008
Oct19 190619 338.80 340.00 337.10 338.20 -0.80 4,226 33,052 +627
Dec19 190619 349.00 350.60 347.80 349.00 -0.50 1,431 14,841 -155
Mar20 190619 358.50 360.30 357.80 358.90 -0.40 845 9,924 +310
May20 190619 365.70 367.40 365.70 366.20 -0.50 67 2,300 +39
Total Volume and Open Interest 12,996 117,024 -187
Cotton(ICE)
Jul19 190619 65.49 66.30 65.32 65.38 +0.06 12,302 17,825 -8,940
Oct19 190619 66.92 67.36 66.32 66.93 +0.56 18 90 +8
Dec19 190619 66.71 67.59 66.71 67.16 +0.34 22,399 128,629 -1,244
Mar20 190619 67.32 67.94 67.28 67.49 +0.30 3,915 22,350 +1,209
May20 190619 68.16 68.44 67.84 68.06 +0.39 849 2,891 +139
Jul20 190619 68.49 68.95 68.39 68.50 +0.39 242 3,847 +94
Total Volume and Open Interest 39,787 184,725 -8,698
Lumber(CME)
Jul19 190619 410.0 413.6 391.0 391.0 -19.0 638 1,535 -191
Sep19 190619 406.5 408.5 386.3 386.3 -19.0 383 1,636 +21
Nov19 190619 399.8 402.0 381.0 381.3 -18.7 51 134 +8
Jan20 190619 397.2 397.2 381.0 397.2 -2.8 2 18 +1
Total Volume and Open Interest 1,074 3,324 -161
Crude Oil(NYM)
Jul19 190619 54.09 54.42 53.28 53.76 -0.14 397,868 79,872 -48,624
Aug19 190619 54.30 54.65 53.50 53.97 -0.14 235,025 319,582 +12,130
Sep19 190619 54.31 54.68 53.60 54.03 -0.16 61,883 226,330 -3,222
Oct19 190619 54.30 54.61 53.57 53.99 -0.15 22,190 148,490 +1,047
Nov19 190619 54.21 54.52 53.53 53.93 -0.15 19,515 117,991 +280
Dec19 190619 54.16 54.44 53.44 53.83 -0.17 40,364 251,606 -2,288
Jan20 190619 53.97 54.27 53.36 53.69 -0.18 9,839 77,905 -374
Feb20 190619 53.85 54.14 53.25 53.53 -0.18 5,012 43,098 +22
Mar20 190619 53.34 53.90 53.08 53.38 -0.18 7,173 50,753 -1,048
Apr20 190619 53.70 53.78 52.89 53.23 -0.19 2,734 33,053 +346
May20 190619 53.22 53.52 52.80 53.09 -0.20 3,455 34,853 -935
Jun20 190619 53.21 53.53 52.66 52.97 -0.21 11,004 123,615 +608
Jul20 190619 52.58 53.23 52.58 52.84 -0.21 974 33,097 +307
Aug20 190619 52.79 53.03 52.52 52.71 -0.21 428 20,669 +46
Sep20 190619 52.70 52.95 52.39 52.60 -0.22 1,012 35,706 -21
Oct20 190619 52.51 52.79 52.51 52.51 -0.24 340 25,225 -7
Total Volume and Open Interest 831,373 2,006,676 -42,633
e-miNY Crude Oil(NYM)
Jul19 190619 54.075 54.375 53.300 53.750 -0.150 19,616 2,327 -750
Aug19 190619 54.325 54.650 53.500 53.975 -0.125 3,484 1,324 +496
Sep19 190619 54.275 54.675 53.650 54.025 -0.175 61 464 +9
Oct19 190619 54.100 54.525 53.800 54.000 -0.150 1 140 +0
Nov19 190619 54.300 54.350 53.475 53.925 -0.150 2 304 -1
Dec19 190619 54.200 54.350 53.600 53.825 -0.175 14 185 +4
Jan20 190619 53.700 54.100 53.700 53.700 -0.175 1 73 -1
Feb20 190619 53.975 54.150 53.525 53.525 -0.175 0 8 +0
Mar20 190619 53.825 53.925 53.375 53.375 -0.175 0 53 +0
Apr20 190619 53.750 53.750 53.225 53.225 -0.200 0 3 +0
Total Volume and Open Interest 23,182 4,956 -242
NY Harbor ULSD(NYM)
Jul19 190619 183.17 184.63 181.75 182.94 +0.16 41,791 58,138 -5,773
Aug19 190619 183.65 185.24 182.39 183.56 +0.10 31,040 87,074 +3,414
Sep19 190619 184.50 185.97 183.16 184.35 +0.07 14,280 60,228 +273
Oct19 190619 185.28 186.79 184.05 185.17 unch 10,892 39,893 -958
Nov19 190619 186.70 187.42 184.79 185.84 -0.08 7,199 27,136 +158
Dec19 190619 187.10 187.91 185.30 186.34 -0.13 8,243 43,317 -417
Jan20 190619 186.38 188.17 185.70 186.69 -0.16 2,228 21,774 +407
Feb20 190619 187.35 187.88 185.50 186.43 -0.18 815 13,856 +312
Mar20 190619 185.19 187.18 184.85 185.74 -0.21 408 11,869 -26
Apr20 190619 184.38 185.90 183.71 184.55 -0.21 384 4,821 -125
May20 190619 184.93 185.01 183.39 183.76 -0.23 255 2,990 -7
Jun20 190619 184.07 184.70 182.56 183.36 -0.23 601 18,481 +212
Jul20 190619 183.80 185.00 183.60 183.60 -0.20 56 1,763 -4
Aug20 190619 184.55 184.55 183.94 183.94 -0.17 36 816 +3
Total Volume and Open Interest 118,678 411,026 -2,566
RBOB Gasoline(NYM)
Jul19 190619 173.08 175.01 170.37 173.55 +1.41 49,211 70,147 -8,682
Aug19 190619 170.89 172.47 168.16 170.96 +0.96 47,290 95,962 +5,547
Sep19 190619 167.49 169.33 165.39 167.86 +0.69 22,242 65,096 +270
Oct19 190619 154.50 155.64 152.05 154.23 +0.56 9,693 46,525 +421
Nov19 190619 151.00 152.53 149.17 151.07 +0.39 7,326 25,393 -192
Dec19 190619 149.00 150.37 147.20 148.88 +0.34 6,706 27,962 -411
Jan20 190619 148.75 149.60 146.74 148.29 +0.29 2,793 17,633 +437
Feb20 190619 148.05 150.13 147.43 148.65 +0.23 1,232 5,929 +33
Mar20 190619 149.45 151.47 148.88 150.03 +0.18 733 6,543 -154
Apr20 190619 167.38 169.15 166.77 167.93 +0.27 216 3,432 -33
Total Volume and Open Interest 147,600 376,595 -2,661
e-miNY RBOB Gasoline(NYM)
Jul19 190619 173.55 173.55 173.55 173.55 +1.41 1 1 +0
Aug19 190619 170.96 170.96 170.96 170.96 +0.96 0 1 +0
Sep19 190619 167.86 167.86 167.86 167.86 +0.69      
Oct19 190619 154.23 154.23 154.23 154.23 +0.56      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Jul19 190619 2.332 2.358 2.268 2.276 -0.052 120,282 144,054 -24,257
Aug19 190619 2.310 2.341 2.255 2.263 -0.048 74,129 287,267 +16,520
Sep19 190619 2.302 2.323 2.238 2.245 -0.051 35,658 193,960 +2,484
Oct19 190619 2.342 2.361 2.278 2.284 -0.052 30,418 151,170 +2,683
Nov19 190619 2.424 2.436 2.357 2.362 -0.052 17,741 83,288 -1,028
Dec19 190619 2.616 2.629 2.556 2.561 -0.051 14,041 90,929 +577
Jan20 190619 2.751 2.762 2.689 2.694 -0.051 17,154 87,990 +2,705
Feb20 190619 2.729 2.735 2.667 2.672 -0.048 6,789 32,053 +1,134
Mar20 190619 2.653 2.664 2.603 2.607 -0.044 9,557 59,718 +145
Apr20 190619 2.482 2.489 2.443 2.446 -0.032 7,595 41,719 +920
May20 190619 2.460 2.467 2.425 2.426 -0.029 2,683 24,122 +193
Jun20 190619 2.497 2.503 2.463 2.464 -0.029 2,398 12,767 -1,481
Jul20 190619 2.537 2.544 2.503 2.505 -0.029 1,650 15,076 -922
Aug20 190619 2.562 2.562 2.514 2.517 -0.030 1,039 11,795 +107
Sep20 190619 2.533 2.540 2.500 2.503 -0.030 338 10,790 +28
Oct20 190619 2.557 2.561 2.524 2.526 -0.030 899 26,948 +85
Total Volume and Open Interest 342,571 1,328,581 -195
Brent Crude Oil(ICE)
Aug19 190619 62.40 62.55 61.40 61.82 -0.32 236,161 327,240 -4,354
Sep19 190619 61.55 61.78 60.69 61.04 -0.29 152,019 382,374 +5,370
Oct19 190619 61.32 61.37 60.32 60.64 -0.28 68,258 187,721 +8,278
Nov19 190619 60.89 61.09 60.06 60.37 -0.28 43,816 142,322 -339
Dec19 190619 60.68 60.90 59.87 60.17 -0.28 83,922 329,654 +2,176
Jan20 190619 60.55 60.71 59.72 60.01 -0.28 17,373 91,692 +2,335
Feb20 190619 60.24 60.52 59.59 59.88 -0.28 9,302 55,109 -547
Mar20 190619 60.29 60.40 59.49 59.76 -0.28 14,715 57,343 -435
Apr20 190619 59.95 60.28 59.51 59.67 -0.27 2,769 34,375 +151
May20 190619 59.57 59.57 59.57 59.57 -0.28 1,726 35,305 +202
Jun20 190619 59.76 60.11 59.21 59.47 -0.28 15,749 134,011 +2,528
Jul20 190619 59.37 59.37 59.37 59.37 -0.28 735 59,653 +60
Aug20 190619 58.82 59.80 58.57 59.29 -0.28 723 40,233 +270
Sep20 190619 59.25 59.25 59.18 59.18 -0.29 2,125 32,776 +837
Total Volume and Open Interest 675,313 2,351,781 +19,751
Gas Oil(ICE)
Jul19 190619 562.50 565.75 557.00 560.25 -2.25 56,294 133,009 -2,084
Aug19 190619 564.50 568.00 559.25 562.50 -2.50 49,300 151,843 +9,145
Sep19 190619 569.00 570.50 561.75 565.00 -2.50 22,170 111,393 +3,466
Oct19 190619 571.50 573.25 564.75 568.00 -2.50 18,646 92,066 +1,619
Nov19 190619 570.75 572.50 564.50 567.25 -2.50 9,908 54,340 +752
Dec19 190619 568.00 570.75 562.50 565.50 -2.75 30,301 119,282 +1,977
Jan20 190619 568.50 570.00 562.00 565.00 -2.75 5,727 37,025 +447
Feb20 190619 567.25 569.25 562.00 564.50 -2.50 1,369 27,996 +131
Mar20 190619 566.50 568.50 560.50 563.75 -2.50 2,740 30,832 -146
Apr20 190619 564.25 567.75 560.75 563.00 -2.50 667 17,374 -1
Total Volume and Open Interest 209,046 976,003 +14,941
Ethanol(CBOT)
Jul19 190619 1.610 1.611 1.557 1.563 -0.037 239 543 -16
Aug19 190619 1.614 1.614 1.563 1.573 -0.033 121 400 +74
Sep19 190619 1.593 1.593 1.557 1.568 -0.029 16 74 +12
Oct19 190619 1.559 1.559 1.559 1.559 -0.029 0 8 +0
Nov19 190619 1.559 1.559 1.559 1.559 -0.029      
Dec19 190619 1.585 1.585 1.585 1.585 -0.029 0 20 +0
Jan20 190619 1.585 1.585 1.585 1.585 -0.029      
Feb20 190619 1.585 1.585 1.585 1.585 -0.029      
Total Volume and Open Interest 376 1,045 +70
WTI Crude Oil(ICE)
Jul19 190619 54.08 54.28 53.33 53.76 -0.14 36,109 36,665 -7,080
Aug19 190619 54.40 54.67 53.52 53.97 -0.14 47,162 84,513 -606
Sep19 190619 54.56 54.70 53.61 54.03 -0.16 36,296 93,380 -505
Oct19 190619 54.58 54.61 53.63 53.99 -0.15 16,364 39,517 -120
Nov19 190619 54.15 54.53 53.58 53.93 -0.15 9,114 34,108 +648
Dec19 190619 54.40 54.43 53.52 53.83 -0.17 18,376 111,132 -192
Jan20 190619 53.90 54.23 53.40 53.69 -0.18 1,068 17,296 +147
Feb20 190619 53.74 54.09 53.29 53.53 -0.18 562 9,065 +160
Mar20 190619 53.53 53.84 53.14 53.38 -0.18 1,758 17,787 +585
Apr20 190619 53.23 53.23 53.23 53.23 -0.19 361 6,567 +141
May20 190619 53.09 53.09 53.09 53.09 -0.20 268 5,151 +112
Jun20 190619 53.14 53.15 52.76 52.97 -0.21 2,464 58,424 +480
Jul20 190619 52.84 52.84 52.84 52.84 -0.21 240 5,426 +217
Aug20 190619 52.71 52.71 52.71 52.71 -0.21 244 5,634 +197
Sep20 190619 52.60 52.60 52.60 52.60 -0.22 231 9,764 +211
Oct20 190619 52.51 52.51 52.51 52.51 -0.24 204 5,383 +204
Total Volume and Open Interest 173,964 682,935 -4,937
US Dollar Index(ICE)
Sep19 190619 97.165 97.205 96.515 96.582 -0.570 11,289 43,134 +424
Dec19 190619 96.740 96.740 96.152 96.152 -0.565 11 872 +0
Mar20 190619 95.688 95.688 95.688 95.688 -0.563 0 99 +0
Total Volume and Open Interest 11,300 44,105 -18,230
Australian Dollar(CME)
Sep19 190619 68.94 69.27 68.73 69.08 +0.16 69,797 169,746 +4,710
Dec19 190619 69.15 69.42 68.93 69.23 +0.16 17 349 +1
Mar20 190619 69.37 69.37 69.37 69.37 +0.17 0 18 +0
Total Volume and Open Interest 70,559 172,466 -26,126
British Pound(CME)
Sep19 190619 126.08 127.25 125.94 127.19 +1.08 62,637 204,074 +1,240
Dec19 190619 126.55 127.58 126.52 127.58 +1.06 290 1,078 +185
Mar20 190619 127.20 127.99 127.20 127.99 +1.06 1 167 +1
Total Volume and Open Interest 66,139 210,349 -31,186
Canadian Dollar(CME)
Sep19 190619 74.89 75.44 74.86 75.38 +0.51 50,571 116,547 -2
Dec19 190619 74.95 75.46 74.94 75.44 +0.50 54 5,104 +21
Mar20 190619 75.08 75.52 75.06 75.52 +0.50 0 872 -1
Jun20 190619 75.55 75.55 75.55 75.55 +0.49 0 155 +0
Total Volume and Open Interest 55,691 160,590 -2,189
Japanese Yen(CME)
Sep19 190619 92.83 93.31 92.69 93.24 +0.40 77,141 116,915 +1,135
Dec19 190619 93.37 93.84 93.30 93.81 +0.39 7 299 -1
Mar20 190619 94.46 94.46 94.46 94.46 +0.43 0 94 +0
Total Volume and Open Interest 78,021 119,953 -43,079
Swiss Franc(CME)
Sep19 190619 100.79 101.65 100.66 101.62 +0.81 20,176 58,472 +1,000
Dec19 190619 102.39 102.39 101.44 102.39 +0.81 0 33 +0
Mar20 190619 103.21 103.21 102.28 103.21 +0.82 0 19 +0
Total Volume and Open Interest 20,176 58,526 -11,308
EuroFX(CME)
Sep19 190619 112.75 113.35 112.67 113.27 +0.52 131,890 477,750 +4,048
Dec19 190619 113.57 114.05 113.46 114.00 +0.49 158 3,381 -14
Mar20 190619 114.34 114.84 114.34 114.76 +0.47 17 7,505 +7
Total Volume and Open Interest 135,001 491,526 -58,715
Mexican Peso(CME)
Jul19 190619 522.50 522.50 522.50 522.50 +2.88      
Aug19 190619 519.50 519.50 519.50 519.50 +2.75 0 1 +0
Total Volume and Open Interest 27,732 202,923 -32,299
Brazilian Real(CME)
Jul19 190619 259.10 260.40 257.40 260.15 +1.05 6,009 27,653 -56
Aug19 190619 258.40 259.50 256.75 259.45 +1.10 1,080 12,213 -954
Sep19 190619 258.80 258.80 256.90 258.80 +1.10 2 3,574 +2
Oct19 190619 258.10 258.10 258.10 258.10 +1.15      
Total Volume and Open Interest 7,091 43,440 -1,008
30-Year T-Bonds(CBOT)
Jun19 190619 155~180 155~250 154~300 155~000 -0~200 3,331 17,255 -2,071
Sep19 190619 155~030 155~170 154~090 155~140 +0~140 191,260 947,670 -5,125
Dec19 190619 153~300 154~250 153~280 154~250 +0~180 7 11 +5
Total Volume and Open Interest 194,598 964,936 -7,191
10-Year T-Notes(CBOT)
Jun19 190619 127~005 127~050 126~265 126~290 -0~075 12,680 13,760 -11,691
Sep19 190619 127~165 127~295 127~050 127~275 +0~115 994,596 3,879,059 -33,387
Dec19 190619 128~055 128~055 127~210 128~055 +0~115 0 3 +0
Total Volume and Open Interest 1,007,276 3,892,822 -45,078
5-Year T-Notes(CBOT)
Jun19 190619 117~196 117~310 117~126 117~284 +0~090 1,694 71,455 +400
Sep19 190619 117~252 118~050 117~174 118~036 +0~106 578,610 4,460,833 +10,931
Dec19 190619 118~056 118~056 118~056 118~056 +0~106      
Total Volume and Open Interest 580,304 4,532,288 +11,331
2 Year T-Notes(CBOT)
Jun19 190619 107~040 107~130 107~040 107~116 +0~061 121 4,195 -16
Sep19 190619 107~135 107~215 107~104 107~202 +0~065 336,849 3,594,839 -5,420
Dec19 190619 107~202 107~202 107~202 107~202 +0~065      
Total Volume and Open Interest 336,970 3,599,034 -5,436
Eurodollars(CME)
Sep19 190619 97.890 98.025 97.865 97.995 +0.095 294,690 1,503,189 +34,680
Dec19 190619 97.990 98.155 97.960 98.120 +0.120 346,377 1,593,582 +9,898
Mar20 190619 98.185 98.365 98.145 98.330 +0.135 244,907 1,134,887 +13,730
Jun20 190619 98.275 98.450 98.225 98.415 +0.130 273,698 1,114,472 -19,630
Sep20 190619 98.350 98.510 98.295 98.475 +0.120 237,825 1,082,338 -7,167
Dec20 190619 98.370 98.505 98.310 98.475 +0.110 237,121 1,126,991 -7,081
Mar21 190619 98.395 98.515 98.340 98.490 +0.095 160,007 774,365 -3,942
Jun21 190619 98.370 98.480 98.320 98.455 +0.085 145,630 741,442 -73,431
Sep21 190619 98.355 98.450 98.300 98.425 +0.075 102,690 581,638 +672
Dec21 190619 98.325 98.405 98.270 98.385 +0.065 108,927 557,423 +1,978
Mar22 190619 98.310 98.375 98.250 98.355 +0.055 86,521 451,592 +5,385
Jun22 190619 98.270 98.330 98.215 98.315 +0.050 118,259 282,445 +4,056
Sep22 190619 98.240 98.290 98.180 98.275 +0.040 87,905 260,048 +14,014
Dec22 190619 98.210 98.250 98.150 98.235 +0.035 53,599 227,754 +4,926
Mar23 190619 98.185 98.215 98.125 98.200 +0.025 35,080 128,322 +3,183
Jun23 190619 98.150 98.175 98.095 98.160 +0.020 32,451 94,483 +1,818
Sep23 190619 98.115 98.135 98.060 98.120 +0.015 19,423 98,197 +9
Dec23 190619 98.070 98.090 98.020 98.075 +0.010 18,373 57,882 +23
Total Volume and Open Interest 2,745,972 12,218,928 -1,287,698
Ultra T-Bond(CBOT)
Jun19 190619 175~30 176~18 175~16 175~17 -0~22 1,179 6,110 -290
Sep19 190619 177~02 177~17 176~00 177~12 +0~15 84,500 1,144,362 -884
Dec19 190619 177~24 177~24 177~07 177~24 +0~15      
Total Volume and Open Interest 85,679 1,150,472 -1,174
Ultra 10-Yr T-Note(CBOT)
Jun19 190619 136~195 136~195 136~140 136~160 -0~100 5,788 3,168 -5,314
Sep19 190619 137~175 137~310 137~015 137~290 +0~125 113,513 727,983 -730
Dec19 190619 137~290 137~290 137~290 137~290 +0~125      
Total Volume and Open Interest 119,301 731,151 -6,044
30 Day Federal Funds(CBOT)
Jun19 190619 97.645 97.647 97.622 97.628 -0.015 21,788 209,086 +9,199
Jul19 190619 97.680 97.690 97.630 97.640 -0.035 91,224 459,571 +829
Aug19 190619 97.870 97.960 97.855 97.955 +0.080 83,125 382,626 +3,424
Sep19 190619 97.940 98.040 97.930 98.035 +0.090 24,082 140,104 -2,117
Oct19 190619 98.050 98.165 98.035 98.155 +0.105 33,041 256,175 -148
Nov19 190619 98.120 98.265 98.105 98.240 +0.110 23,277 158,903 -4,903
Total Volume and Open Interest 392,270 2,263,971 +7,153
Japanese Govt Bonds(SGX)
Sep19 190619 153.67 153.85 153.61 153.61 -0.07 950 18,099 -28
Dec19 190619 153.61 153.61 153.61 153.61 -0.07      
Mar20 190619 153.61 153.61 153.61 153.61 -0.07      
Total Volume and Open Interest 950 18,099 -28
Euro-Buxl(EUREX)
Sep19 190619 202.58 202.76 201.24 201.50 -1.58 38,543 260,642 +15,873
Dec19 190619 199.96 199.96 199.96 199.96 -1.60 0 2,514 +2,509
Mar20 190619 198.50 198.50 198.50 198.50 -1.58      
Total Volume and Open Interest 38,543 263,156 +18,382
Euro-Bund(EUREX)
Sep19 190619 172.67 172.72 172.09 172.16 -0.70 479,352 1,893,396 +217,538
Dec19 190619 169.87 169.91 169.42 169.42 -0.73 13 453 +244
Mar20 190619 171.41 171.41 171.41 171.41 -0.70 5 6 +1
Total Volume and Open Interest 479,370 1,893,855 +217,783
Euro-Bobl(EUREX)
Sep19 190619 134.57 134.59 134.24 134.29 -0.34 312,288 1,461,249 +123,397
Dec19 190619 134.58 134.58 134.58 134.58 -0.34 0 10 +0
Mar20 190619 134.74 134.74 134.74 134.74 -0.34 0 3 +0
Total Volume and Open Interest 312,288 1,461,262 +123,397
Euro-Schatz(EUREX)
Sep19 190619 112.29 112.30 112.22 112.24 -0.06 166,728 1,719,837 +149,176
Dec19 190619 112.26 112.26 112.26 112.26 -0.06 1 503 +1
Mar20 190619 112.19 112.19 112.19 112.19 -0.06      
Total Volume and Open Interest 166,729 1,720,340 +149,177
3-Mth Euribor(EUREX)
Jun19 190617 100.325 100.325 100.320 100.320 unch 0 1,777 -116
Sep19 190619 100.415 100.415 100.415 100.415 -0.015 0 2,228 +0
Dec19 190619 100.460 100.460 100.460 100.460 -0.010 50 1,793 +0
Total Volume and Open Interest 111 7,749 -4
Long Gilt(LIFFE)
Jun19 190619 131~04 131~04 130~31 130~31 -0~23 134 32,968 -83
Sep19 190619 130~22 130~22 129~31 130~01 -0~23 148,706 667,507 +913
Total Volume and Open Interest 148,840 700,575 +830
3-Mth Short Sterling(LIFFE)
Jun19 190619 99.21 99.22 99.21 99.22 +0.01 62,850 463,124 -11,485
Sep19 190619 99.19 99.19 99.16 99.18 -0.01 40,616 660,904 -427
Dec19 190619 99.17 99.18 99.14 99.14 -0.04 60,017 710,185 +1,349
Mar20 190619 99.21 99.22 99.17 99.18 -0.05 42,549 471,146 +3,795
Jun20 190619 99.25 99.25 99.19 99.19 -0.06 52,776 417,905 +4,284
Sep20 190619 99.25 99.26 99.21 99.21 -0.06 50,772 481,701 +11,150
Total Volume and Open Interest 567,881 4,292,109 +35,412
3-Mth Euribor(LIFFE)
Sep19 190619 100.420 100.440 100.410 100.420 -0.005 77,133 586,099 +12,234
Dec19 190619 100.465 100.480 100.450 100.460 -0.010 69,829 625,752 -2,546
Mar20 190619 100.485 100.500 100.470 100.475 -0.015 68,384 427,006 -4,016
Total Volume and Open Interest 730,848 4,153,413 -436,091
3-Mth Aus T-Bills(SFE)
Jun19 190613 98.66 98.67 98.66 98.66 unch 20,425 50,593 -19,169
Sep19 190619 98.87 98.89 98.86 98.88 +0.01 42,476 330,623 +1,443
Dec19 190619 98.94 98.97 98.93 98.95 +0.01 29,345 343,955 +2,176
Mar20 190619 99.03 99.06 99.03 99.05 +0.02 21,406 300,680 -5,165
Jun20 190619 99.05 99.08 99.05 99.08 +0.03 14,662 213,108 -522
Sep20 190619 99.03 99.08 99.03 99.08 +0.04 12,030 146,644 -52
Dec20 190619 99.02 99.07 99.02 99.07 +0.05 12,696 95,091 -2,507
Mar21 190619 99.01 99.06 99.01 99.06 +0.05 8,508 63,484 -691
Jun21 190619 98.99 99.04 98.99 99.04 +0.05 1,801 15,961 +495
Sep21 190619 98.99 99.01 98.98 99.01 +0.05 321 1,434 -14
Total Volume and Open Interest 143,357 1,514,531 -4,756
10-Year Aus T-Bonds(SFE)
Sep19 190619 98.63 98.68 98.62 98.66 +0.03 131,025 1,260,411 +9,564
Dec19 190619 98.66 98.66 98.66 98.66 +0.03      
Total Volume and Open Interest 150,011 1,312,770  
3-Year Aus T-Bonds(SFE)
Sep19 190619 99.04 99.08 99.03 99.07 +0.03 205,057 1,124,300 +53,540
Dec19 190619 99.07 99.07 99.07 99.07 +0.03      
Total Volume and Open Interest 262,889 1,190,827  
Gold(CMX)
Jun19 190619 1344.0 1344.6 1343.5 1344.6 -2.0 76 469 -121
Aug19 190619 1350.4 1366.6 1344.8 1348.8 -1.9 238,707 387,896 -1,001
Oct19 190619 1355.8 1372.2 1351.0 1354.7 -1.9 699 8,130 +133
Dec19 190619 1361.4 1377.6 1356.5 1360.1 -2.0 4,800 72,455 +1,720
Feb20 190619 1363.9 1382.2 1362.0 1365.3 -1.9 848 29,591 +154
Apr20 190619 1371.4 1384.9 1367.0 1369.4 -2.0 148 11,095 +28
Jun20 190619 1374.5 1386.0 1370.6 1373.5 -2.0 406 9,180 +68
Aug20 190619 1373.6 1393.5 1373.6 1377.3 -2.0 2 601 +1
Oct20 190619 1381.0 1381.0 1381.0 1381.0 -2.5 3 28 -1
Dec20 190619 1382.1 1384.4 1382.1 1384.4 -3.0 24 1,888 +5
Feb21 190619 1387.9 1387.9 1387.9 1387.9 -3.2 0 17 +0
Apr21 190619 1391.2 1391.2 1391.2 1391.2 -3.6      
Total Volume and Open Interest 246,295 523,341 +963
Silver(CMX)
Jul19 190619 1499.5 1517.0 1490.5 1495.8 -3.5 64,270 121,837 -3,168
Sep19 190619 1507.0 1524.5 1498.0 1503.2 -3.5 9,796 64,908 +3,211
Dec19 190619 1517.0 1535.0 1508.0 1513.5 -3.5 1,213 33,101 +11
Mar20 190619 1522.5 1541.0 1520.5 1523.9 -3.5 138 8,680 +57
May20 190619 1529.8 1529.8 1529.8 1529.8 -3.5 0 2,017 +0
Jul20 190619 1534.0 1548.5 1532.5 1535.7 -3.5 12 820 +12
Sep20 190619 1541.9 1541.9 1541.9 1541.9 -3.5 0 24 +0
Total Volume and Open Interest 75,470 232,997 +84
Platinum(NYMEX)
Jul19 190619 802.9 812.7 797.2 805.8 +3.8 20,617 59,067 -208
Oct19 190619 808.7 817.7 802.8 811.0 +3.9 4,589 30,637 +2,940
Jan20 190619 813.0 821.5 809.0 816.4 +3.8 253 1,515 +214
Apr20 190619 820.6 820.6 820.6 820.6 +3.8 3 70 +1
Total Volume and Open Interest 25,502 91,337 +2,983
Palladium(NYMEX)
Jun19 190619 1484.10 1484.10 1484.10 1484.10 +19.70 0 6 -6
Sep19 190619 1474.50 1495.80 1473.00 1492.60 +19.30 3,230 19,610 +385
Dec19 190619 1473.00 1490.50 1473.00 1487.20 +19.30 16 1,463 +1
Total Volume and Open Interest 3,246 21,173 +380
Copper(CMX)
Jul19 190619 270.60 270.90 267.35 268.05 -2.25 66,245 97,345 -6,950
Sep19 190619 270.50 270.85 267.45 268.05 -2.20 29,414 112,182 +1,282
Dec19 190619 270.50 270.60 267.45 268.05 -2.05 8,523 40,174 +805
Mar20 190619 270.45 270.50 267.85 268.00 -2.00 3,459 22,958 +666
May20 190619 269.65 269.65 268.50 268.50 -1.85 410 1,337 +29
Total Volume and Open Interest 109,945 289,410 -4,020
E-mini DJIA Index(CBOT)
Jun19 190619 26473 26585 26422 26529 +34 69,027 39,597 -19,842
Sep19 190619 26480 26588 26431 26536 +32 125,744 41,768 +16,830
Dec19 190619 26491 26544 26438 26522 +33 19 178 +0
Mar20 190619 26573 26573 26573 26573 +45 0 1 +0
Total Volume and Open Interest 194,790 81,544 -3,012
S & P 500(CME)
Jun19 190619 2919.00 2931.00 2916.00 2929.10 +7.40 12,114 36,549 -5,848
Sep19 190619 2924.90 2936.00 2919.00 2933.40 +7.20 11,438 10,287 +7,168
Dec19 190619 2934.30 2934.30 2934.30 2934.30 +6.60 0 5 +0
Mar20 190619 2935.00 2935.00 2935.00 2935.00 +5.30      
Total Volume and Open Interest 23,552 46,841 +1,320
S & P 500 E-Mini(CME)
Jun19 190619 2920.50 2932.50 2909.00 2929.00 +7.25 1,157,402 1,368,916 -574,710
Sep19 190619 2924.75 2936.75 2915.25 2933.50 +7.25 1,649,621 1,595,842 +644,274
Dec19 190619 2929.75 2937.25 2917.50 2934.25 +6.50 2,397 22,851 +1,158
Mar20 190619 2925.00 2935.00 2925.00 2935.00 +5.25 3 3,610 +1
Total Volume and Open Interest 2,809,423 2,991,244 +70,723
NASDAQ 100 E-Mini(CME)
Jun19 190619 7641.00 7685.75 7601.75 7674.25 +29.00 184,038 108,023 -44,714
Sep19 190619 7668.00 7713.50 7630.00 7702.00 +28.50 291,514 122,435 +50,189
Dec19 190619 7700.00 7727.50 7654.50 7720.50 +26.75 580 475 +330
Total Volume and Open Interest 476,132 230,951 +5,805
S&P Midcap 400(CME) e-Mini
Jun19 190619 1924.00 1929.80 1919.30 1927.40 +5.60 37,345 23,377 -19,976
Sep19 190619 1926.30 1934.10 1923.10 1931.20 +5.40 44,036 48,387 +24,995
Dec19 190619 1934.50 1934.50 1934.50 1934.50 +5.40 103 103 +103
Total Volume and Open Interest 81,484 71,867 +5,122
Volatility Index(CBOE)
Jun19 190619 15.05 15.30 14.80 14.80 -0.28 45,048 47,534 -7,258
Jul19 190619 16.60 16.66 15.85 15.88 -0.75 53,761 217,053 +27,583
Aug19 190619 16.90 16.95 16.55 16.58 -0.30 20,884 40,024 +2,189
Sep19 190619 17.20 17.23 16.95 16.98 -0.25 8,394 28,341 +1,687
Total Volume and Open Interest 136,651 395,351 +26,745
S & P 600(CME)
Jun19 190619 938.20 938.20 938.20 938.20 +2.10      
Sep19 190619 938.80 938.80 938.80 938.80 +2.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190619 1551.20 1557.70 1544.80 1556.20 +5.00 207,122 188,708 -126,570
Sep19 190619 1554.90 1561.20 1547.90 1559.70 +4.80 248,968 300,638 +153,435
Dec19 190619 1562.60 1562.60 1562.60 1562.60 +4.80 78 82 +78
Total Volume and Open Interest 456,168 489,428 +26,943
Nikkei 225(CME)
Sep19 190619 21210 21335 21200 21310 +100 8,582 21,106 +1,508
Dec19 190619 21100 21175 21100 21175 +100 12 12 +7
Total Volume and Open Interest 8,594 21,118 +1,515
Nikkei 225(SGX)
Sep19 190619 20920 21290 20845 21260 +335 63,675 118,263 -1,732
Dec19 190619 20980 21105 20980 21100 +330 2 4,415 +1
Mar20 190619 21055 21055 21055 21055 +335 0 400 +0
Total Volume and Open Interest 63,698 144,490 -1,730
Nikkei 225 Mini(JPX)
Sep19 190619 20870 21295 20840 21270 +360 672,144 245,029 +11,897
Dec19 190619 20695 21115 20670 21100 +370 4,856 4,065 +88
Mar20 190619 20660 21040 20610 21020 +360 139 1,520 +43
Total Volume and Open Interest 723,707 284,867 +19,860
Nikkei 225(JPX)
Sep19 190619 20870 21300 20840 21270 +360 42,701 215,163 +519
Dec19 190619 20680 21110 20680 21100 +370 56 38,801 +360
Mar20 190619 20770 21050 20750 21020 +360 1 6,187 +1
Total Volume and Open Interest 42,758 337,877 +1,070
Nikkei 225(CME) Yen
Sep19 190619 21190 21315 21175 21285 +95 22,890 50,020 -1,136
Dec19 190619 21110 21110 21110 21110 +90      
Mar20 190619 21175 21175 21175 21175 +75      
Total Volume and Open Interest 22,890 50,020 -1,136
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190619 21290 21290 21290 21290 +100      
Dec19 190619 21110 21110 21110 21110 +90      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun19 190619 5506.0 5530.5 5494.5 5517.0 +9.0 183,485 375,867 +6,419
Jul19 190619 5494.5 5521.5 5487.0 5509.5 +10.0 130,251 124,596 +104,108
Aug19 190619 5499.0 5506.5 5499.0 5506.5 +9.0 8 9 +6
Sep19 190619 5502.5 5509.0 5483.5 5504.5 +9.0 8,015 18,243 +7,384
Total Volume and Open Interest 321,759 582,225 +117,917
Hang Seng Index(HKFE)
Jun19 190619 27459 28197 27447 28146 +702 196,319 112,318 +705
Jul19 190619 27398 28139 27390 28090 +705 1,657 3,991 +691
Total Volume and Open Interest 198,808 138,763 +988
DAX(EUREX)
Jun19 190619 12353.0 12357.5 12280.0 12314.5 -33.0 114,268 116,314 +8,888
Sep19 190619 12340.0 12342.5 12271.0 12300.0 -33.5 27,425 68,528 +32,746
Dec19 190619 12281.0 12295.5 12271.0 12281.5 -34.5 406 991 +351
Total Volume and Open Interest 142,099 185,833 +41,985
Mini-DAX(EUREX)
Jun19 190619 12343.0 12357.0 12284.0 12314.5 -33.0 38,950 26,274 +4,283
Sep19 190619 12333.0 12341.0 12272.0 12300.0 -33.5 2,166 3,552 +1,100
Dec19 190619 12290.0 12304.0 12273.0 12281.5 -34.5 18 237 +7
Total Volume and Open Interest 41,134 30,063 +5,390
DJ EuroSTOXX 50(EUREX)
Jun19 190619 3456 3465 3444 3454 -3 2,040,555 3,299,811 -560,313
Sep19 190619 3444 3454 3433 3443 -3 1,484,750 3,148,176 +1,151,558
Dec19 190619 3426 3433 3418 3426 -3 12,198 240,946 +739
Total Volume and Open Interest 3,537,903 6,705,294 +591,984
Swiss Market Index(EUREX)
Jun19 190619 9986 10001 9934 9939 -66 127,733 153,684 -54,219
Sep19 190619 9953 9972 9904 9909 -65 97,538 139,735 +51,865
Dec19 190619 9935 9935 9884 9884 -67 5 731 +628
Total Volume and Open Interest 225,276 294,150 -1,726
FT-SE 100(EURONEXT)
Jun19 190619 7457.00 7460.00 7390.00 7402.00 -55.00 454,736 463,894 -211,714
Sep19 190619 7394.00 7394.00 7319.50 7331.50 -54.50 392,614 329,351 +232,945
Dec19 190619 7292.50 7292.50 7292.50 7292.50 -55.00 357 2,099 +357
Total Volume and Open Interest 847,707 795,344 +21,588
SPI 200(SFE)
Jun19 190619 6570.0 6655.0 6559.0 6655.0 +80.0 162,601 405,858 +4,918
Sep19 190619 6500.0 6585.0 6488.0 6585.0 +80.0 123,776 120,857 +89,769
Dec19 190619 6564.0 6564.0 6564.0 6564.0 +81.0 15 2,232 +0
Total Volume and Open Interest 286,401 528,976 +94,693
FTSE MIB(ISE)
Jun19 190619 21155.00 21275.00 21065.00 21214.00 +95.00 42,422 109,017 +7,604
Sep19 190619 21020.00 21125.00 20930.00 21072.00 +90.00 28,102 28,987 +20,551
Dec19 190619 20925.00 20950.00 20805.00 20937.00 +90.00 3 136 +3
Total Volume and Open Interest 70,527 138,141 +28,158
KOSPI 200(KFE)
Sep19 190619 272.10 275.75 271.75 274.85 +3.20 188,680 296,616 -74
Dec19 190619 272.35 275.80 271.95 275.00 +3.15 94 44,557 +42
Mar20 190619 271.85 271.85 271.60 271.85 +2.55 0 2,458 +0
Total Volume and Open Interest 188,774 372,330 -32
GSCI(CME)
Jul19 190619 411.15 411.45 407.60 409.50 -0.70 28 13,402 +17
Aug19 190619 406.80 410.25 406.80 406.80 -0.70      
Sep19 190619 408.00 408.00 408.00 408.00 -0.70      
Total Volume and Open Interest 28 13,402 -640
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!