Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 20, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190620 901.25 917.50 896.50 915.50 +12.25 154,004 225,998 -21,893
Aug19 190620 907.50 923.50 903.00 921.75 +12.25 27,538 70,887 +3,904
Sep19 190620 914.00 930.00 910.00 928.00 +12.00 11,186 33,386 +1,523
Nov19 190620 927.00 943.00 922.75 941.00 +12.25 94,973 293,256 +354
Jan20 190620 939.00 955.00 935.50 953.25 +12.25 14,474 50,628 +843
Mar20 190620 944.25 961.25 942.00 960.25 +12.75 8,770 51,564 +826
May20 190620 950.00 965.25 945.50 964.50 +13.25 4,884 17,711 +351
Jul20 190620 952.75 970.50 951.00 969.75 +13.25 6,219 19,428 -344
Aug20 190620 964.25 970.00 954.50 969.25 +13.00 265 1,039 +100
Sep20 190620 961.50 962.25 946.50 961.50 +11.75 85 424 +24
Nov20 190620 945.00 958.50 941.00 957.50 +10.75 1,748 13,089 +287
Jan21 190620 953.50 965.00 952.00 964.75 +10.75 21 221 +1
Mar21 190620 967.75 967.75 967.75 967.75 +9.75 0 56 +0
May21 190620 973.75 973.75 973.75 973.75 +9.00 0 38 +0
Total Volume and Open Interest 324,169 777,993 -14,023
Soybean Meal(CBOT)
Jul19 190620 316.10 323.70 314.10 323.00 +6.10 53,222 94,155 -4,883
Aug19 190620 317.30 324.90 315.50 324.20 +6.00 12,850 58,480 -823
Sep19 190620 319.00 326.60 317.20 325.90 +6.10 9,502 46,757 +1,850
Oct19 190620 321.30 328.30 319.30 327.50 +6.10 6,216 30,373 +1,977
Dec19 190620 323.90 331.80 322.40 331.00 +6.00 32,274 152,227 +4,338
Jan20 190620 326.50 333.30 324.40 332.50 +5.70 5,335 39,419 +1,578
Mar20 190620 327.20 334.40 324.90 333.70 +6.20 2,888 32,685 +227
May20 190620 327.10 334.90 325.00 334.00 +6.60 1,850 15,647 -42
Jul20 190620 328.10 335.80 326.90 335.10 +6.60 1,153 8,306 -249
Aug20 190620 327.90 335.30 326.50 334.70 +6.60 262 3,770 -5
Total Volume and Open Interest 126,014 492,511 +3,868
Soybean Oil(CBOT)
Jul19 190620 28.26 28.65 28.10 28.59 +0.22 75,667 82,212 -13,489
Aug19 190620 28.47 28.79 28.24 28.72 +0.22 20,343 56,544 -2,526
Sep19 190620 28.62 28.90 28.36 28.83 +0.22 11,796 33,405 +906
Oct19 190620 28.72 29.00 28.55 28.96 +0.23 6,009 18,621 -236
Dec19 190620 29.08 29.25 28.72 29.20 +0.22 46,208 178,270 +194
Jan20 190620 29.20 29.47 28.96 29.42 +0.20 6,648 32,248 +1,747
Mar20 190620 29.45 29.72 29.21 29.66 +0.19 3,616 32,642 +541
May20 190620 29.72 29.96 29.54 29.92 +0.20 926 12,836 +182
Jul20 190620 30.01 30.22 29.76 30.17 +0.19 797 8,676 +71
Aug20 190620 30.14 30.24 30.14 30.22 +0.18 88 1,451 +23
Total Volume and Open Interest 172,384 463,173 -12,563
Canola(WCE)
Jul19 190620 454.6 456.7 450.5 455.8 +0.3 18,197 26,211 -4,562
Nov19 190620 468.4 470.1 463.6 469.7 +0.4 18,906 101,568 +28
Jan20 190620 474.8 477.0 470.7 476.9 +1.0 2,294 8,140 +649
Mar20 190620 479.0 482.9 476.4 482.7 +1.1 315 3,215 +80
May20 190620 482.7 487.4 481.0 487.2 +1.0 91 1,113 -3
Total Volume and Open Interest 39,976 142,944 -3,696
Corn(CBOT)
Jul19 190620 441.50 450.75 436.50 450.00 +9.00 221,471 354,606 -34,915
Sep19 190620 446.25 455.25 442.00 454.75 +8.50 119,789 478,116 -1,980
Dec19 190620 453.25 462.50 449.00 461.00 +7.75 180,425 608,788 +4,787
Mar20 190620 458.75 468.00 454.75 466.25 +7.50 33,275 179,372 +3,060
May20 190620 460.75 469.75 456.75 468.00 +7.75 6,642 40,957 +536
Jul20 190620 461.25 470.50 458.50 469.25 +8.25 12,557 84,816 +399
Sep20 190620 425.75 429.75 423.25 427.50 +2.50 2,036 17,128 -354
Dec20 190620 414.00 417.75 412.25 414.50 -0.75 7,697 69,684 +133
Mar21 190620 424.00 427.00 423.25 424.25 -1.00 517 2,434 +76
May21 190620 431.00 434.00 429.50 431.00 -1.00 3 389 -1
Total Volume and Open Interest 584,626 1,841,025 -28,160
Wheat(CBOT)
Jul19 190620 520.75 529.00 515.50 526.50 +4.25 62,463 93,204 -5,944
Sep19 190620 524.75 534.75 519.75 531.75 +5.00 56,103 172,288 +4,767
Dec19 190620 533.25 544.75 529.50 541.50 +5.50 23,089 96,887 +2,712
Mar20 190620 544.50 555.75 540.50 552.25 +5.75 6,210 30,873 +475
May20 190620 546.00 558.75 543.50 555.25 +6.00 2,394 7,266 +14
Jul20 190620 543.75 554.75 541.75 552.00 +5.75 2,368 18,154 -98
Total Volume and Open Interest 153,089 425,681 +2,083
Wheat(KCBT)
Jul19 190620 456.25 465.25 451.50 460.50 +3.00 29,241 64,444 -6,590
Sep19 190620 465.25 475.00 461.25 470.75 +2.75 30,820 119,307 +2,272
Dec19 190620 485.25 496.00 483.00 491.50 +1.50 10,213 62,976 +783
Mar20 190620 507.25 516.75 504.50 512.25 +1.25 2,690 21,733 +434
May20 190620 518.00 529.50 516.75 524.75 +0.75 1,835 6,114 +98
Jul20 190620 524.75 534.00 522.00 530.50 +2.00 960 8,719 -134
Sep20 190620 533.50 543.75 533.50 541.25 +2.25 56 1,809 +7
Total Volume and Open Interest 75,945 286,494 -3,084
Wheat(MGE)
Jul19 190620 542.00 545.00 537.75 538.25 -3.25 4,380 15,996 -435
Sep19 190620 549.25 552.25 545.00 545.50 -3.00 4,388 21,934 +1,029
Dec19 190620 559.50 564.00 556.75 557.50 -3.50 1,006 12,255 +64
Mar20 190620 576.00 576.50 570.50 571.00 -2.25 279 4,673 +77
May20 190620 582.50 585.00 579.00 579.00 -2.25 91 2,380 -11
Jul20 190620 589.25 591.25 586.50 586.50 -1.25 48 453 -15
Total Volume and Open Interest 10,223 58,572 +696
Oats(CBOT)
Jul19 190620 285.75 288.50 283.25 283.75 -1.75 448 2,977 -214
Sep19 190620 284.00 285.25 280.00 280.75 -3.75 148 861 -15
Dec19 190620 289.25 290.00 282.75 283.00 -5.50 486 2,536 +58
Mar20 190620 290.75 290.75 286.50 286.75 -5.50 15 130 +0
Total Volume and Open Interest 1,097 6,504 -171
Rough Rice(CBOT)
Jul19 190620 11.42 11.45 11.06 11.23 -0.14 844 3,286 -316
Sep19 190620 11.75 11.78 11.40 11.56 -0.14 763 4,711 +602
Nov19 190620 11.80 11.81 11.58 11.73 -0.05 3 269 +2
Jan20 190620 11.90 11.90 11.90 11.90 -0.02 0 7 +0
Total Volume and Open Interest 1,610 8,273 +288
Live Cattle(CME)
Jun19 190620 108.730 109.100 108.000 108.180 -0.320 1,840 10,244 -1,121
Aug19 190620 104.750 105.830 103.550 103.950 -0.600 21,352 149,366 -1,609
Oct19 190620 106.150 107.135 105.180 105.580 -0.520 11,950 91,877 +399
Dec19 190620 110.350 110.980 109.535 109.730 -0.620 9,001 52,723 +79
Feb20 190620 114.535 114.900 113.580 113.785 -0.750 2,946 26,369 +0
Apr20 190620 116.635 116.750 115.385 115.750 -0.885 1,094 11,309 +24
Total Volume and Open Interest 48,457 351,973 -2,173
Feeder Cattle(CME)
Aug19 190620 136.785 137.150 134.575 134.700 -1.835 4,062 24,776 -366
Sep19 190620 137.200 137.600 135.150 135.380 -1.620 2,177 7,290 +53
Oct19 190620 137.550 137.800 135.550 135.825 -1.610 1,900 6,763 -53
Nov19 190620 137.950 138.235 135.880 136.200 -1.630 965 3,787 +98
Jan20 190620 136.380 136.435 134.250 134.500 -1.550 354 3,504 +32
Mar20 190620 135.650 135.650 133.575 133.750 -1.600 120 1,830 +3
Apr20 190620 136.300 136.600 134.900 135.250 -1.000 34 170 -7
Total Volume and Open Interest 9,623 48,199 -235
Lean Hogs(CME)
Jul19 190620 81.100 81.500 79.135 79.250 -2.385 15,435 34,775 -2,181
Aug19 190620 82.350 83.850 80.535 80.900 -2.100 20,629 82,631 +1,433
Oct19 190620 76.930 78.180 75.400 75.730 -1.720 13,271 63,575 +2,351
Dec19 190620 75.950 77.500 75.050 75.300 -1.150 7,342 60,416 -26
Feb20 190620 79.635 80.930 78.730 79.000 -0.980 2,569 30,957 +199
Apr20 190620 82.650 83.580 81.900 82.200 -0.650 1,688 18,182 +247
May20 190620 85.450 86.680 85.450 85.450 -0.530 21 512 -5
Jun20 190620 89.600 90.150 89.080 89.300 -0.335 1,368 7,272 +143
Total Volume and Open Interest 62,737 301,182 +2,233
Class III Milk(CME)
Jun19 190620 16.30 16.30 16.28 16.29 +0.01 38 3,991 +12
Jul19 190620 17.00 17.18 16.97 17.11 +0.16 490 3,499 +24
Aug19 190620 17.25 17.43 17.23 17.38 +0.15 295 2,925 +127
Sep19 190620 17.47 17.56 17.43 17.53 +0.10 223 2,762 +51
Oct19 190620 17.52 17.60 17.49 17.57 +0.09 54 2,124 +11
Nov19 190620 17.41 17.45 17.39 17.42 +0.06 44 2,018 +7
Dec19 190620 16.99 17.05 16.97 17.04 +0.06 33 1,742 +4
Jan20 190620 16.55 16.55 16.55 16.55 +0.05 17 619 +6
Feb20 190620 16.49 16.50 16.49 16.50 +0.04 12 529 +2
Mar20 190620 16.50 16.55 16.50 16.55 +0.05 40 535 +11
Apr20 190620 16.56 16.58 16.56 16.58 +0.06 19 292 +4
May20 190620 16.65 16.67 16.65 16.67 +0.02 22 364 +12
Jun20 190620 16.75 16.75 16.75 16.75 +0.05 10 389 +1
Total Volume and Open Interest 1,304 22,182 +276
Cocoa(ICE)
Jul19 190620 2483 2483 2471 2471 -67 114 644 -130
Sep19 190620 2530 2537 2444 2446 -67 13,948 108,298 +764
Dec19 190620 2550 2552 2467 2470 -60 7,140 72,733 +477
Mar20 190620 2542 2548 2465 2470 -57 3,528 42,745 +766
May20 190620 2542 2547 2468 2471 -55 1,513 14,161 +88
Jul20 190620 2548 2548 2473 2475 -53 407 6,835 +223
Sep20 190620 2552 2552 2482 2483 -49 74 4,355 -1
Total Volume and Open Interest 27,431 264,232 +2,505
Coffee "C"(ICE)
Jul19 190620 98.00 101.10 98.00 101.05 +4.80 11,813 9,987 -5,841
Sep19 190620 98.60 101.95 98.60 101.80 +3.85 29,208 127,646 +924
Dec19 190620 102.25 105.45 102.15 105.35 +3.85 9,785 60,695 +724
Mar20 190620 105.70 108.80 105.60 108.80 +3.85 3,713 33,709 -316
May20 190620 107.50 110.90 107.50 110.90 +3.85 1,171 23,219 +53
Jul20 190620 109.65 112.75 109.65 112.75 +3.85 326 6,745 -60
Total Volume and Open Interest 56,622 280,465 -4,221
Orange Juice(ICE)
Jul19 190620 99.10 101.25 98.00 99.80 +1.00 1,782 6,512 -1,209
Sep19 190620 102.80 105.30 102.05 103.45 +1.35 1,601 9,928 +1,239
Nov19 190620 104.85 106.10 104.50 105.85 +1.50 51 1,712 -2
Jan20 190620 107.55 108.15 107.30 108.15 +1.05 26 655 +2
Mar20 190620 110.00 110.80 109.75 110.80 +0.90 1 344 +1
May20 190620 113.00 113.00 113.00 113.00 +0.95 0 336 +0
Total Volume and Open Interest 3,461 19,774 +31
Sugar #11(ICE)
Jul19 190620 12.43 12.50 12.43 12.43 -0.07 63,635 141,811 -10,156
Oct19 190620 12.70 12.76 12.66 12.68 -0.06 82,938 458,567 -618
Mar20 190620 13.63 13.71 13.61 13.62 -0.05 19,931 196,641 +1,278
May20 190620 13.71 13.80 13.69 13.71 -0.04 2,590 46,358 +216
Jul20 190620 13.80 13.87 13.77 13.79 -0.04 1,369 35,826 -18
Oct20 190620 13.93 14.02 13.92 13.93 -0.05 903 32,545 +93
Mar21 190620 14.42 14.49 14.42 14.42 -0.05 147 17,235 -2
May21 190620 14.38 14.39 14.38 14.39 -0.05 11 3,383 -4
Total Volume and Open Interest 171,546 936,818 -9,208
London Cocoa(LCE)
Jul19 190620 1830 1837 1792 1794 -44 2,288 60,778 -62
Sep19 190620 1855 1856 1810 1812 -42 5,485 55,801 +525
Dec19 190620 1868 1870 1829 1830 -36 3,473 66,579 -98
Mar20 190620 1859 1859 1821 1822 -32 4,096 56,014 +1,114
May20 190620 1854 1854 1818 1819 -31 960 18,813 +233
Jul20 190620 1849 1850 1819 1820 -30 821 14,999 +388
Sep20 190620 1853 1855 1825 1826 -29 677 12,922 +17
Total Volume and Open Interest 19,314 297,160 +2,584
London Sugar(LCE)
Aug19 190620 332.30 333.30 331.30 331.70 -1.00 6,601 54,727 +283
Oct19 190620 337.90 338.60 336.20 336.60 -1.60 4,492 34,470 +1,418
Dec19 190620 348.40 349.50 347.20 347.50 -1.50 1,481 14,864 +23
Mar20 190620 358.40 359.50 357.00 357.40 -1.50 638 10,141 +217
May20 190620 365.90 367.40 364.80 365.00 -1.20 120 2,306 +6
Total Volume and Open Interest 13,334 118,973 +1,949
Cotton(ICE)
Jul19 190620 65.32 65.80 62.38 63.21 -2.17 9,666 11,679 -6,146
Oct19 190620 67.06 67.45 65.36 65.50 -1.43 107 135 +45
Dec19 190620 67.16 67.48 65.61 65.96 -1.20 30,004 128,668 +39
Mar20 190620 67.48 67.85 66.43 66.76 -0.73 4,557 22,944 +594
May20 190620 68.28 68.38 67.27 67.54 -0.52 1,234 3,490 +599
Jul20 190620 68.48 68.90 67.88 68.11 -0.39 296 3,935 +88
Total Volume and Open Interest 46,423 180,266 -4,459
Lumber(CME)
Jul19 190620 382.6 388.5 375.0 386.3 -4.7 775 1,244 -291
Sep19 190620 380.0 385.0 371.7 384.2 -2.1 534 1,709 +73
Nov19 190620 373.5 380.0 367.1 380.0 -1.3 66 140 +6
Jan20 190620 383.1 383.1 383.1 383.1 -14.1 12 21 +3
Total Volume and Open Interest 1,387 3,115 -209
Crude Oil(NYM)
Jul19 190620 54.12 57.02 54.11 56.65 +2.89 181,640 54,119 -25,753
Aug19 190620 54.38 57.37 54.35 57.07 +3.10 618,302 337,458 +17,876
Sep19 190620 54.41 57.40 54.41 57.13 +3.10 90,373 229,276 +2,946
Oct19 190620 54.41 57.29 54.37 57.05 +3.06 52,839 147,475 -1,015
Nov19 190620 54.30 57.09 54.30 56.89 +2.96 51,264 116,097 -1,894
Dec19 190620 54.25 56.93 54.20 56.70 +2.87 64,378 252,171 +565
Jan20 190620 54.32 56.61 54.32 56.47 +2.78 12,767 78,172 +267
Feb20 190620 54.23 56.34 54.23 56.23 +2.70 9,295 43,228 +130
Mar20 190620 54.06 56.13 54.05 55.98 +2.60 18,303 55,415 +4,662
Apr20 190620 54.30 55.90 54.30 55.76 +2.53 2,771 32,909 -144
May20 190620 53.65 55.80 53.62 55.55 +2.46 5,793 34,608 -245
Jun20 190620 53.65 55.61 53.44 55.37 +2.40 20,953 123,871 +256
Jul20 190620 55.20 55.28 54.90 55.18 +2.34 975 33,503 +406
Aug20 190620 54.45 54.99 54.45 54.99 +2.28 975 20,848 +179
Sep20 190620 54.45 54.83 54.15 54.83 +2.23 2,900 35,265 -441
Oct20 190620 53.53 54.80 53.53 54.69 +2.18 495 25,249 +24
Total Volume and Open Interest 1,162,473 2,003,618 -3,058
e-miNY Crude Oil(NYM)
Aug19 190620 54.375 57.350 54.350 57.075 +3.100 11,326 2,600 +1,276
Sep19 190620 54.425 57.400 54.425 57.125 +3.100 159 475 +11
Oct19 190620 55.525 57.175 55.525 57.050 +3.050 6 141 +1
Nov19 190620 54.775 56.900 54.500 56.900 +2.975 13 305 +1
Dec19 190620 54.550 56.875 54.550 56.700 +2.875 31 196 +11
Jan20 190620 55.225 56.500 55.225 56.475 +2.775 1 74 +1
Feb20 190620 54.300 56.225 54.250 56.225 +2.700 0 8 +0
Mar20 190620 54.825 56.075 54.825 55.975 +2.600 7 52 -1
Apr20 190620 55.000 55.750 55.000 55.750 +2.525 0 3 +0
May20 190620 55.550 55.550 55.550 55.550 +2.450 0 3 +0
Total Volume and Open Interest 28,716 5,514 +558
NY Harbor ULSD(NYM)
Jul19 190620 183.51 190.23 183.45 188.43 +5.49 39,341 53,785 -4,353
Aug19 190620 184.32 190.92 184.08 189.14 +5.58 44,246 90,340 +3,266
Sep19 190620 185.09 191.67 184.99 190.07 +5.72 19,041 60,521 +293
Oct19 190620 186.67 192.48 186.23 190.95 +5.78 8,289 40,312 +419
Nov19 190620 187.54 193.09 187.54 191.65 +5.81 5,851 27,659 +523
Dec19 190620 188.28 193.50 187.47 192.21 +5.87 6,711 43,279 -38
Jan20 190620 190.98 193.81 190.60 192.58 +5.89 1,891 22,054 +280
Feb20 190620 187.75 193.52 187.75 192.29 +5.86 725 13,966 +110
Mar20 190620 187.11 192.63 187.11 191.58 +5.84 418 11,894 +25
Apr20 190620 188.77 191.35 188.38 190.32 +5.77 216 4,799 -22
May20 190620 189.93 190.06 189.41 189.41 +5.65 172 2,954 -36
Jun20 190620 186.49 189.88 186.47 188.88 +5.52 773 18,454 -27
Jul20 190620 188.00 190.00 188.00 188.98 +5.38 32 1,758 -5
Aug20 190620 188.25 189.99 188.00 189.17 +5.23 20 819 +3
Total Volume and Open Interest 128,830 411,744 +718
RBOB Gasoline(NYM)
Jul19 190620 174.57 180.05 174.57 178.63 +5.08 39,717 62,458 -7,689
Aug19 190620 172.03 177.53 171.94 176.22 +5.26 57,495 99,190 +3,228
Sep19 190620 168.98 174.60 168.85 173.46 +5.60 25,169 65,630 +534
Oct19 190620 155.96 161.17 155.54 160.13 +5.90 11,136 46,024 -501
Nov19 190620 153.31 158.08 153.23 157.12 +6.05 7,304 24,983 -410
Dec19 190620 151.04 155.95 151.00 155.07 +6.19 7,422 28,028 +66
Jan20 190620 151.84 155.06 151.28 154.57 +6.28 2,989 18,073 +440
Feb20 190620 152.19 155.45 151.42 154.97 +6.32 1,022 6,299 +370
Mar20 190620 153.12 156.74 152.78 156.29 +6.26 998 6,547 +4
Apr20 190620 172.93 174.65 172.57 174.14 +6.21 482 3,414 -18
Total Volume and Open Interest 154,086 372,743 -3,852
e-miNY RBOB Gasoline(NYM)
Jul19 190620 178.63 178.63 178.63 178.63 +5.08 1 1 +0
Aug19 190620 176.22 176.22 176.22 176.22 +5.26 0 1 +0
Sep19 190620 173.46 173.46 173.46 173.46 +5.60      
Oct19 190620 160.13 160.13 160.13 160.13 +5.90      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Jul19 190620 2.280 2.303 2.159 2.185 -0.091 121,404 128,396 -15,658
Aug19 190620 2.265 2.281 2.134 2.166 -0.097 95,764 303,976 +16,709
Sep19 190620 2.248 2.261 2.115 2.146 -0.099 41,778 196,755 +2,795
Oct19 190620 2.287 2.300 2.156 2.186 -0.098 37,826 149,133 -2,037
Nov19 190620 2.357 2.375 2.240 2.271 -0.091 28,488 86,358 +3,070
Dec19 190620 2.555 2.569 2.440 2.473 -0.088 19,515 92,935 +2,006
Jan20 190620 2.702 2.702 2.574 2.605 -0.089 25,649 89,485 +1,495
Feb20 190620 2.673 2.677 2.556 2.583 -0.089 8,296 32,618 +565
Mar20 190620 2.611 2.611 2.491 2.514 -0.093 9,402 59,025 -693
Apr20 190620 2.448 2.448 2.340 2.364 -0.082 6,323 41,630 -89
May20 190620 2.429 2.429 2.334 2.354 -0.072 1,934 24,351 +229
Jun20 190620 2.461 2.468 2.376 2.395 -0.069 955 12,634 -133
Jul20 190620 2.502 2.507 2.420 2.439 -0.066 582 15,094 +18
Aug20 190620 2.521 2.525 2.434 2.455 -0.062 500 11,945 +150
Sep20 190620 2.499 2.500 2.425 2.446 -0.057 575 10,789 -1
Oct20 190620 2.514 2.523 2.449 2.471 -0.055 1,700 27,203 +255
Total Volume and Open Interest 402,722 1,337,961 +9,380
Brent Crude Oil(ICE)
Aug19 190620 62.45 64.82 62.40 64.45 +2.63 327,700 305,898 -21,342
Sep19 190620 61.71 64.14 61.63 63.76 +2.72 214,964 390,152 +7,778
Oct19 190620 61.33 63.72 61.25 63.35 +2.71 98,645 189,335 +1,614
Nov19 190620 61.04 63.38 61.01 63.05 +2.68 49,277 149,182 +6,860
Dec19 190620 60.80 63.14 60.80 62.81 +2.64 107,537 334,746 +5,092
Jan20 190620 60.81 62.91 60.64 62.61 +2.60 15,909 92,665 +973
Feb20 190620 60.79 62.72 60.58 62.42 +2.54 7,551 55,606 +497
Mar20 190620 60.63 62.51 60.40 62.25 +2.49 13,527 58,414 +1,071
Apr20 190620 60.52 62.33 60.52 62.10 +2.43 4,190 34,411 +36
May20 190620 61.95 61.95 61.95 61.95 +2.38 4,232 36,245 +940
Jun20 190620 60.21 62.10 60.03 61.81 +2.34 21,577 134,569 +558
Jul20 190620 61.66 61.66 61.66 61.66 +2.29 3,007 59,916 +263
Aug20 190620 61.54 61.54 61.54 61.54 +2.25 1,603 41,000 +767
Sep20 190620 61.04 61.38 61.04 61.38 +2.20 1,656 33,535 +759
Total Volume and Open Interest 908,773 2,359,544 +7,763
Gas Oil(ICE)
Jul19 190620 564.25 584.25 564.00 579.50 +19.25 66,602 129,043 -3,966
Aug19 190620 566.00 586.25 566.00 581.75 +19.25 56,194 146,595 -5,248
Sep19 190620 568.75 588.75 568.75 584.00 +19.00 38,473 113,817 +2,424
Oct19 190620 572.50 591.25 571.75 587.00 +19.00 22,132 92,405 +339
Nov19 190620 571.75 590.25 571.75 586.00 +18.75 8,929 52,940 -1,400
Dec19 190620 570.00 588.50 569.25 584.25 +18.75 34,990 121,592 +2,310
Jan20 190620 570.25 587.25 569.25 583.50 +18.50 5,083 37,150 +125
Feb20 190620 569.25 586.75 568.75 583.00 +18.50 2,831 27,461 -535
Mar20 190620 568.50 586.00 568.50 582.25 +18.50 4,537 32,385 +1,553
Apr20 190620 574.50 584.25 573.50 581.25 +18.25 2,011 17,776 +402
Total Volume and Open Interest 264,738 975,088 -915
Ethanol(CBOT)
Jul19 190620 1.572 1.600 1.571 1.592 +0.029 140 538 -5
Aug19 190620 1.580 1.605 1.579 1.598 +0.025 118 451 +51
Sep19 190620 1.595 1.595 1.585 1.593 +0.025 31 80 +6
Oct19 190620 1.584 1.584 1.584 1.584 +0.025 4 10 +2
Nov19 190620 1.584 1.584 1.584 1.584 +0.025      
Dec19 190620 1.610 1.610 1.610 1.610 +0.025 0 20 +0
Jan20 190620 1.610 1.610 1.610 1.610 +0.025      
Feb20 190620 1.610 1.610 1.610 1.610 +0.025      
Total Volume and Open Interest 293 1,099 +54
WTI Crude Oil(ICE)
Aug19 190620 54.62 57.36 54.54 57.07 +3.10 73,965 81,696 -2,817
Sep19 190620 54.74 57.38 54.61 57.13 +3.10 50,705 96,526 +3,146
Oct19 190620 54.69 57.29 54.56 57.05 +3.06 25,016 40,580 +1,063
Nov19 190620 54.61 57.10 54.52 56.89 +2.96 14,582 35,140 +1,032
Dec19 190620 54.46 56.88 54.44 56.70 +2.87 31,041 112,929 +1,797
Jan20 190620 54.49 56.64 54.26 56.47 +2.78 3,461 16,331 -965
Feb20 190620 54.32 56.38 54.10 56.23 +2.70 1,039 8,970 -95
Mar20 190620 54.15 56.09 54.04 55.98 +2.60 2,623 18,365 +578
Apr20 190620 55.86 55.87 55.76 55.76 +2.53 248 6,598 +31
May20 190620 55.55 55.55 55.55 55.55 +2.46 166 5,173 +22
Jun20 190620 53.58 55.51 53.58 55.37 +2.40 5,379 59,429 +1,005
Jul20 190620 55.18 55.18 55.18 55.18 +2.34 135 5,507 +81
Aug20 190620 54.99 54.99 54.99 54.99 +2.28 91 5,668 +34
Sep20 190620 54.83 54.83 54.83 54.83 +2.23 137 9,806 +42
Oct20 190620 54.69 54.69 54.69 54.69 +2.18 73 5,400 +17
Nov20 190620 54.57 54.57 54.57 54.57 +2.14 27 4,884 +25
Total Volume and Open Interest 242,074 682,912 -23
US Dollar Index(ICE)
Sep19 190620 96.695 96.705 96.045 96.137 -0.445 23,566 46,066 +2,932
Dec19 190620 96.300 96.300 95.700 95.738 -0.415 24 871 -1
Mar20 190620 95.530 95.530 95.332 95.332 -0.355 47 75 -24
Total Volume and Open Interest 23,637 47,012 +2,907
Australian Dollar(CME)
Sep19 190620 69.01 69.53 68.97 69.40 +0.32 117,132 175,462 +5,716
Dec19 190620 69.27 69.59 69.18 69.54 +0.31 300 435 +86
Mar20 190620 69.66 69.66 69.66 69.66 +0.29 0 18 +0
Total Volume and Open Interest 118,227 178,401 +5,935
British Pound(CME)
Sep19 190620 126.96 127.76 126.93 127.48 +0.29 87,704 203,810 -264
Dec19 190620 127.30 128.05 127.30 127.86 +0.28 89 1,145 +67
Mar20 190620 128.30 128.30 128.20 128.23 +0.24 0 167 +0
Total Volume and Open Interest 89,399 210,421 +72
Canadian Dollar(CME)
Sep19 190620 75.44 76.17 75.43 75.93 +0.55 75,160 117,331 +784
Dec19 190620 75.50 76.18 75.50 75.98 +0.54 672 4,669 -435
Mar20 190620 76.12 76.16 75.92 76.03 +0.51 0 872 +0
Jun20 190620 76.05 76.05 76.05 76.05 +0.50 0 155 +0
Total Volume and Open Interest 77,120 124,374 -36,216
Japanese Yen(CME)
Sep19 190620 93.13 93.87 93.07 93.82 +0.58 166,096 120,418 +3,503
Dec19 190620 93.66 94.40 93.65 94.37 +0.56 9 304 +5
Mar20 190620 94.55 94.97 94.55 94.97 +0.51 0 94 +0
Total Volume and Open Interest 169,264 123,629 +3,676
Swiss Franc(CME)
Sep19 190620 101.46 102.91 101.44 102.77 +1.15 26,869 58,907 +435
Dec19 190620 102.55 103.59 102.23 103.52 +1.13 0 33 +0
Mar20 190620 104.04 104.31 103.09 104.31 +1.10 0 19 +0
Total Volume and Open Interest 26,869 58,961 +435
EuroFX(CME)
Sep19 190620 113.08 113.94 113.07 113.69 +0.42 255,530 489,595 +11,845
Dec19 190620 113.87 114.62 113.83 114.41 +0.41 1,312 3,474 +93
Mar20 190620 114.86 115.24 114.86 115.15 +0.39 52 7,512 +7
Total Volume and Open Interest 259,345 503,825 +12,299
Mexican Peso(CME)
Jul19 190620 524.75 524.75 524.75 524.75 +2.25      
Aug19 190620 521.63 521.63 521.63 521.63 +2.13 1 1 +0
Total Volume and Open Interest 34,241 202,744 -179
Brazilian Real(CME)
Jul19 190620 260.15 262.60 260.15 261.85 +1.70 3,735 27,552 -101
Aug19 190620 259.60 261.90 259.60 261.10 +1.65 395 11,875 -338
Sep19 190620 260.35 261.00 260.35 260.40 +1.60 96 3,534 -40
Oct19 190620 259.40 259.40 259.40 259.40 +1.30      
Total Volume and Open Interest 4,226 42,961 -479
30-Year T-Bonds(CBOT)
Sep19 190620 155~150 156~170 155~070 155~230 +0~090 365,265 951,503 +3,833
Dec19 190620 155~070 155~190 154~190 155~010 +0~080 3 12 +1
Mar20 190620 155~010 155~010 155~010 155~010 +0~080      
Total Volume and Open Interest 371,135 964,506 -430
10-Year T-Notes(CBOT)
Sep19 190620 127~280 128~085 127~215 128~020 +0~065 2,049,160 3,841,424 -37,635
Dec19 190620 128~075 128~175 128~000 128~120 +0~065 0 3 +0
Mar20 190620 128~120 128~120 128~120 128~120 +0~065      
Total Volume and Open Interest 2,055,427 3,855,139 -37,683
5-Year T-Notes(CBOT)
Jun19 190620 117~302 118~066 117~250 118~020 +0~054 1,104 71,365 -90
Sep19 190620 118~044 118~122 117~296 118~080 +0~042 1,132,459 4,455,115 -5,718
Dec19 190620 118~100 118~100 118~100 118~100 +0~042      
Total Volume and Open Interest 1,133,563 4,526,480 -5,808
2 Year T-Notes(CBOT)
Jun19 190620 107~127 107~144 107~103 107~136 +0~020 96 4,203 +8
Sep19 190620 107~211 107~242 107~173 107~220 +0~016 564,928 3,599,261 +4,422
Dec19 190620 107~220 107~220 107~220 107~220 +0~016      
Total Volume and Open Interest 565,024 3,603,464 +4,430
Eurodollars(CME)
Sep19 190620 98.015 98.070 98.000 98.045 +0.050 507,561 1,530,104 +26,915
Dec19 190620 98.150 98.205 98.090 98.155 +0.035 612,897 1,595,629 +2,047
Mar20 190620 98.360 98.405 98.280 98.350 +0.020 491,009 1,124,268 -10,619
Jun20 190620 98.445 98.500 98.355 98.435 +0.020 453,535 1,110,782 -3,690
Sep20 190620 98.505 98.565 98.415 98.495 +0.020 417,087 1,069,567 -12,771
Dec20 190620 98.495 98.555 98.410 98.490 +0.015 457,051 1,136,080 +9,089
Mar21 190620 98.510 98.570 98.430 98.510 +0.020 282,262 769,922 -4,443
Jun21 190620 98.475 98.530 98.400 98.480 +0.025 281,371 735,478 -5,964
Sep21 190620 98.440 98.500 98.380 98.450 +0.025 213,381 569,752 -11,886
Dec21 190620 98.395 98.460 98.345 98.410 +0.025 164,960 569,178 +11,755
Mar22 190620 98.370 98.430 98.320 98.385 +0.030 144,471 458,609 +7,017
Jun22 190620 98.325 98.385 98.285 98.345 +0.030 132,513 291,276 +8,831
Sep22 190620 98.280 98.340 98.250 98.305 +0.030 90,849 261,964 +1,916
Dec22 190620 98.240 98.300 98.215 98.265 +0.030 58,458 229,302 +1,548
Mar23 190620 98.210 98.270 98.190 98.235 +0.035 46,264 129,301 +979
Jun23 190620 98.170 98.230 98.155 98.195 +0.035 46,818 94,207 -276
Sep23 190620 98.130 98.190 98.120 98.155 +0.035 44,292 97,871 -326
Dec23 190620 98.085 98.140 98.075 98.110 +0.035 35,535 58,011 +129
Total Volume and Open Interest 4,718,754 12,273,139 +54,211
Ultra T-Bond(CBOT)
Jun19 190619 175~30 176~18 175~16 175~17 -0~22 1,179 6,110 -290
Sep19 190620 177~12 179~08 177~01 177~20 +0~08 145,640 1,149,275 +4,913
Dec19 190620 178~00 179~01 178~00 178~00 +0~08      
Total Volume and Open Interest 146,119 1,154,982 +4,510
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 190620 137~290 138~160 137~225 138~045 +0~075 267,824 739,107 +11,124
Dec19 190620 138~045 138~045 138~045 138~045 +0~075      
Total Volume and Open Interest 269,573 741,109 +9,958
30 Day Federal Funds(CBOT)
Jun19 190620 97.625 97.628 97.625 97.625 -0.003 45,342 217,042 +7,956
Jul19 190620 97.635 97.645 97.635 97.640 unch 184,684 461,478 +1,907
Aug19 190620 97.950 97.995 97.935 97.975 +0.020 146,824 399,651 +17,025
Sep19 190620 98.045 98.075 98.025 98.060 +0.025 38,800 146,662 +6,558
Oct19 190620 98.155 98.215 98.145 98.190 +0.035 60,190 257,801 +1,626
Nov19 190620 98.260 98.315 98.240 98.290 +0.050 49,444 153,275 -5,628
Total Volume and Open Interest 765,846 2,288,816 +24,845
Japanese Govt Bonds(SGX)
Sep19 190620 153.62 154.10 153.58 153.96 +0.35 597 18,191 +92
Dec19 190620 153.96 153.96 153.96 153.96 +0.35      
Mar20 190620 153.96 153.96 153.96 153.96 +0.35      
Total Volume and Open Interest 597 18,191 +92
Euro-Buxl(EUREX)
Sep19 190620 202.66 203.68 202.52 203.52 +2.02 88,155 247,651 -12,991
Dec19 190620 201.98 201.98 201.98 201.98 +2.02 3,009 4,325 +1,811
Mar20 190620 200.52 200.52 200.52 200.52 +2.02      
Total Volume and Open Interest 91,164 251,976 -11,180
Euro-Bund(EUREX)
Sep19 190620 172.59 172.70 172.41 172.64 +0.48 1,001,346 1,794,529 -98,867
Dec19 190620 169.91 169.95 169.85 169.90 +0.48 444 1,148 +695
Mar20 190620 171.89 171.89 171.89 171.89 +0.48 6 1 -5
Total Volume and Open Interest 1,001,796 1,795,678 -98,177
Euro-Bobl(EUREX)
Sep19 190620 134.47 134.53 134.33 134.45 +0.16 752,292 1,400,498 -60,751
Dec19 190620 134.74 134.74 134.74 134.74 +0.16 9 10 +0
Mar20 190620 134.90 134.90 134.90 134.90 +0.16 0 3 +0
Total Volume and Open Interest 752,301 1,400,511 -60,751
Euro-Schatz(EUREX)
Sep19 190620 112.29 112.32 112.22 112.29 +0.05 476,636 1,673,777 -46,060
Dec19 190620 112.31 112.31 112.31 112.31 +0.04 12 504 +1
Mar20 190620 112.24 112.24 112.24 112.24 +0.04      
Total Volume and Open Interest 476,648 1,674,281 -46,059
3-Mth Euribor(EUREX)
Jun19 190617 100.325 100.325 100.320 100.320 unch 0 1,777 -116
Sep19 190620 100.440 100.440 100.435 100.435 +0.020 121 2,223 -5
Dec19 190620 100.475 100.475 100.475 100.475 +0.015 3 1,793 +0
Total Volume and Open Interest 171 7,717 -32
Long Gilt(LIFFE)
Jun19 190620 131~14 131~20 131~14 131~20 +0~21 4,488 30,737 -2,231
Sep19 190620 130~14 130~27 130~10 130~22 +0~21 279,510 660,752 -6,755
Total Volume and Open Interest 283,998 691,589 -8,986
3-Mth Short Sterling(LIFFE)
Sep19 190620 99.18 99.21 99.18 99.21 +0.03 97,425 657,149 -3,755
Dec19 190620 99.17 99.21 99.14 99.20 +0.06 147,319 705,876 -4,309
Mar20 190620 99.21 99.25 99.18 99.25 +0.07 138,605 483,058 +11,912
Jun20 190620 99.25 99.28 99.20 99.26 +0.07 87,092 415,638 -2,267
Sep20 190620 99.25 99.29 99.22 99.28 +0.07 85,098 494,953 +13,252
Dec20 190620 99.23 99.28 99.21 99.26 +0.07 83,235 276,724 +14,650
Total Volume and Open Interest 1,033,900 4,340,752 +48,643
3-Mth Euribor(LIFFE)
Sep19 190620 100.440 100.450 100.420 100.435 +0.015 328,593 593,886 +7,787
Dec19 190620 100.485 100.490 100.460 100.475 +0.015 315,660 601,159 -24,593
Mar20 190620 100.495 100.510 100.470 100.485 +0.010 207,845 416,313 -10,693
Total Volume and Open Interest 2,328,349 4,124,983 -28,430
3-Mth Aus T-Bills(SFE)
Jun19 190613 98.66 98.67 98.66 98.66 unch 20,425 50,593 -19,169
Sep19 190620 98.87 98.94 98.86 98.91 +0.03 43,727 325,462 -5,161
Dec19 190620 98.95 99.03 98.94 99.00 +0.05 43,388 347,837 +3,882
Mar20 190620 99.05 99.12 99.03 99.09 +0.04 21,088 295,742 -4,938
Jun20 190620 99.08 99.16 99.07 99.13 +0.05 23,285 218,678 +5,570
Sep20 190620 99.07 99.16 99.05 99.13 +0.05 19,508 144,734 -1,910
Dec20 190620 99.06 99.15 99.05 99.12 +0.05 7,831 95,834 +743
Mar21 190620 99.05 99.13 99.04 99.12 +0.06 5,511 63,715 +231
Jun21 190620 99.04 99.11 99.02 99.10 +0.06 3,680 18,059 +2,098
Sep21 190620 99.01 99.08 99.01 99.08 +0.07 83 1,456 +22
Total Volume and Open Interest 168,284 1,515,068 +537
10-Year Aus T-Bonds(SFE)
Sep19 190620 98.66 98.72 98.62 98.70 +0.04 95,034 1,263,783 +3,372
Dec19 190620 98.70 98.70 98.70 98.70 +0.04      
Total Volume and Open Interest 95,034 1,263,783 -48,987
3-Year Aus T-Bonds(SFE)
Sep19 190620 99.07 99.14 99.05 99.12 +0.05 161,422 1,108,912 -15,388
Dec19 190620 99.12 99.12 99.12 99.12 +0.05      
Total Volume and Open Interest 161,422 1,108,912 -81,915
Gold(CMX)
Jun19 190620 1381.5 1392.9 1379.5 1392.9 +48.3 29 195 -274
Aug19 190620 1364.5 1397.7 1361.3 1396.9 +48.1 376,267 387,852 -44
Oct19 190620 1370.2 1403.4 1367.3 1402.9 +48.2 1,355 8,086 -44
Dec19 190620 1375.2 1408.9 1373.3 1408.3 +48.2 5,910 74,448 +1,993
Feb20 190620 1380.0 1413.4 1377.8 1413.1 +47.8 1,002 29,771 +180
Apr20 190620 1414.4 1417.0 1401.5 1416.8 +47.4 479 11,369 +274
Jun20 190620 1386.9 1420.3 1386.9 1420.3 +46.8 111 9,209 +29
Aug20 190620 1399.1 1423.3 1399.0 1423.3 +46.0 61 655 +54
Oct20 190620 1415.9 1427.0 1415.9 1427.0 +46.0 2 30 +2
Dec20 190620 1419.1 1429.4 1417.4 1429.4 +45.0 180 2,039 +151
Feb21 190620 1422.6 1432.9 1422.6 1432.9 +45.0 0 17 +0
Apr21 190620 1436.0 1436.0 1436.0 1436.0 +44.8      
Total Volume and Open Interest 386,318 525,636 +2,295
Silver(CMX)
Jul19 190620 1517.0 1552.0 1512.0 1549.2 +53.4 106,328 117,913 -3,924
Sep19 190620 1524.0 1559.0 1519.0 1556.8 +53.6 21,581 74,407 +9,499
Dec19 190620 1533.0 1568.5 1530.0 1566.9 +53.4 2,881 33,735 +634
Mar20 190620 1545.5 1578.5 1545.5 1576.6 +52.7 413 9,029 +349
May20 190620 1565.0 1584.0 1565.0 1582.2 +52.4 43 2,016 -1
Jul20 190620 1565.0 1588.1 1565.0 1588.1 +52.4 27 847 +27
Sep20 190620 1584.0 1594.3 1584.0 1594.3 +52.4 0 24 +0
Total Volume and Open Interest 131,351 239,466 +6,469
Platinum(NYMEX)
Jul19 190620 811.6 823.9 805.1 805.6 -0.2 23,185 56,094 -2,973
Oct19 190620 816.8 828.9 810.0 810.6 -0.4 4,976 32,963 +2,326
Jan20 190620 822.5 831.9 815.8 816.2 -0.2 248 1,608 +93
Apr20 190620 832.2 832.2 820.4 820.4 -0.2 11 81 +11
Total Volume and Open Interest 28,433 90,782 -555
Palladium(NYMEX)
Jun19 190620 1501.30 1501.30 1472.10 1472.10 -12.00 7 9 +3
Sep19 190620 1493.70 1525.10 1461.60 1480.60 -12.00 3,425 20,009 +399
Dec19 190620 1491.60 1515.00 1456.40 1475.30 -11.90 36 1,469 +6
Total Volume and Open Interest 3,468 21,581 +408
Copper(CMX)
Jul19 190620 269.75 273.75 269.40 271.20 +3.15 105,354 82,261 -15,084
Sep19 190620 270.00 273.75 269.40 271.20 +3.15 42,833 117,694 +5,512
Dec19 190620 269.60 273.60 269.05 271.25 +3.20 7,709 40,785 +611
Mar20 190620 270.70 273.35 270.50 271.25 +3.25 1,233 23,424 +466
May20 190620 271.65 271.70 271.65 271.70 +3.20 182 1,333 -4
Total Volume and Open Interest 158,853 280,643 -8,767
E-mini DJIA Index(CBOT)
Jun19 190620 26520 26804 26510 26763 +234 84,765 31,571 -8,026
Sep19 190620 26521 26812 26514 26774 +238 203,538 55,823 +14,055
Dec19 190620 26580 26761 26510 26750 +228 49 195 +17
Mar20 190620 26806 26806 26806 26806 +233 0 1 +0
Total Volume and Open Interest 288,352 87,590 +6,046
S & P 500(CME)
Jun19 190620 2957.00 2958.00 2935.00 2955.70 +26.60 12,033 35,022 -1,527
Sep19 190620 2931.70 2964.00 2931.00 2960.00 +26.60 9,494 15,684 +5,397
Dec19 190620 2948.50 2960.50 2941.00 2960.50 +26.20 0 5 +0
Mar20 190620 2961.20 2961.20 2961.20 2961.20 +26.20      
Total Volume and Open Interest 21,527 50,711 +3,870
S & P 500 E-Mini(CME)
Jun19 190620 2926.75 2960.00 2926.00 2955.75 +26.75 1,073,047 945,843 -423,073
Sep19 190620 2930.75 2964.50 2930.50 2960.00 +26.50 2,257,843 2,093,571 +497,729
Dec19 190620 2932.00 2964.50 2932.00 2960.50 +26.25 954 22,956 +105
Mar20 190620 2960.00 2964.00 2938.75 2961.25 +26.25 13 3,613 +3
Total Volume and Open Interest 3,331,857 3,066,008 +74,764
NASDAQ 100 E-Mini(CME)
Jun19 190620 7668.00 7793.00 7660.00 7745.25 +71.00 209,971 80,421 -27,602
Sep19 190620 7696.25 7821.00 7692.75 7772.75 +70.75 490,205 166,815 +44,380
Dec19 190620 7733.00 7833.75 7714.00 7792.00 +71.50 247 448 -27
Total Volume and Open Interest 700,428 247,705 +16,754
S&P Midcap 400(CME) e-Mini
Jun19 190620 1939.90 1948.80 1926.60 1940.50 +13.10 16,061 15,489 -7,888
Sep19 190620 1931.30 1953.00 1930.00 1943.60 +12.40 24,143 56,890 +8,503
Dec19 190620 1948.00 1948.00 1948.00 1948.00 +13.50 0 103 +0
Total Volume and Open Interest 40,204 72,482 +615
Volatility Index(CBOE)
Jun19 190619 15.05 15.30 14.80 14.80 -0.28 45,048 47,534 -7,258
Jul19 190620 15.90 16.60 15.59 16.13 +0.25 96,369 216,793 -260
Aug19 190620 16.55 17.07 16.30 16.73 +0.15 36,346 44,148 +4,124
Sep19 190620 17.00 17.37 16.75 16.98 unch 14,302 30,111 +1,770
Total Volume and Open Interest 235,162 357,320 -38,031
S & P 600(CME)
Jun19 190620 945.30 945.30 945.30 945.30 +7.10      
Sep19 190620 945.90 945.90 945.90 945.90 +7.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190620 1554.50 1572.70 1554.30 1563.40 +7.20 112,740 111,918 -76,790
Sep19 190620 1558.00 1576.00 1557.60 1566.70 +7.00 195,133 360,174 +59,536
Dec19 190620 1569.60 1569.60 1569.60 1569.60 +7.00 0 82 +0
Total Volume and Open Interest 307,873 472,174 -17,254
Nikkei 225(CME)
Sep19 190620 21310 21595 21300 21460 +150 14,852 23,449 +2,343
Dec19 190620 21235 21410 21215 21340 +165 1 12 +0
Total Volume and Open Interest 14,853 23,461 +2,343
Nikkei 225(SGX)
Sep19 190620 21240 21425 21160 21400 +140 65,255 119,640 +1,377
Dec19 190620 21085 21245 21085 21245 +145 6 4,416 +1
Mar20 190620 21195 21195 21195 21195 +140 0 400 +0
Total Volume and Open Interest 66,861 147,468 +2,978
Nikkei 225 Mini(JPX)
Sep19 190620 21255 21425 21205 21400 +130 628,663 249,845 +4,816
Dec19 190620 21080 21245 21025 21230 +130 5,301 4,610 +545
Mar20 190620 21025 21175 20975 21150 +130 178 1,544 +24
Total Volume and Open Interest 672,096 297,280 +12,413
Nikkei 225(JPX)
Sep19 190620 21250 21430 21200 21400 +130 45,239 216,964 +1,801
Dec19 190620 21070 21240 21050 21230 +130 79 36,304 -2,497
Mar20 190620 21000 21150 20970 21150 +130 8 6,194 +7
Total Volume and Open Interest 45,327 334,212 -3,665
Nikkei 225(CME) Yen
Sep19 190620 21280 21565 21280 21430 +145 53,589 54,973 +4,953
Dec19 190620 21295 21365 21135 21250 +140 1 1 +1
Mar20 190620 21335 21335 21335 21335 +160      
Total Volume and Open Interest 53,590 54,974 +4,954
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190620 21430 21520 21430 21430 +140      
Dec19 190620 21250 21250 21250 21250 +140      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun19 190620 5541.5 5565.0 5525.0 5536.0 +19.0 277,805 363,641 -12,226
Jul19 190620 5528.5 5557.0 5518.0 5528.5 +19.0 168,090 250,533 +125,937
Aug19 190620 5527.0 5550.0 5525.5 5525.5 +19.0 0 9 +0
Sep19 190620 5546.0 5550.0 5516.0 5523.5 +19.0 4,123 21,051 +2,808
Total Volume and Open Interest 450,018 698,744 +116,519
Hang Seng Index(HKFE)
Jun19 190620 28146 28519 28080 28515 +369 207,009 114,111 +1,793
Jul19 190620 28054 28470 28030 28464 +374 2,344 4,971 +980
Total Volume and Open Interest 209,922 141,605 +2,842
DAX(EUREX)
Jun19 190620 12350.0 12440.5 12320.0 12363.5 +49.0 221,684 76,478 -39,836
Sep19 190620 12333.0 12425.5 12305.5 12348.5 +48.5 60,670 91,986 +23,458
Dec19 190620 12389.5 12401.5 12292.5 12329.5 +48.0 449 979 -12
Total Volume and Open Interest 282,803 169,443 -16,390
Mini-DAX(EUREX)
Jun19 190620 12346.0 12440.0 12321.0 12363.5 +49.0 84,688 21,444 -4,830
Sep19 190620 12335.0 12425.0 12306.0 12348.5 +48.5 2,357 4,186 +634
Dec19 190620 12385.0 12400.0 12295.0 12329.5 +48.0 73 188 -49
Total Volume and Open Interest 87,118 25,818 -4,245
DJ EuroSTOXX 50(EUREX)
Jun19 190620 3465 3488 3461 3471 +17 3,289,519 1,857,053 -1,442,758
Sep19 190620 3455 3477 3449 3460 +17 2,226,269 3,614,435 +466,259
Dec19 190620 3438 3456 3434 3442 +16 4,648 244,113 +3,167
Total Volume and Open Interest 5,520,436 5,731,962 -973,332
Swiss Market Index(EUREX)
Jun19 190620 9998 10061 9950 9983 +44 174,638 84,800 -68,884
Sep19 190620 9964 10031 9915 9950 +41 122,098 169,030 +29,295
Dec19 190620 9935 9993 9912 9928 +44 984 717 -14
Total Volume and Open Interest 297,720 254,547 -39,603
FT-SE 100(EURONEXT)
Jun19 190620 7435.00 7462.50 7414.50 7434.50 +32.50 471,183 235,613 -228,281
Sep19 190620 7373.00 7392.00 7342.50 7363.50 +32.00 379,934 581,154 +251,803
Dec19 190620 7322.50 7346.50 7322.50 7324.50 +32.00 896 2,980 +881
Total Volume and Open Interest 852,013 819,747 +24,403
SPI 200(SFE)
Jun19 190620 6653.0 6676.0 6639.0 6652.0 -3.0 362,424 379,073 -26,785
Sep19 190620 6586.0 6622.0 6568.0 6621.0 +36.0 319,569 327,191 +206,334
Dec19 190620 6604.0 6604.0 6604.0 6604.0 +40.0 160 2,202 -30
Total Volume and Open Interest 682,647 708,954 +179,978
FTSE MIB(ISE)
Jun19 190620 21395.00 21500.00 21320.00 21389.00 +175.00 102,107 120,765 +11,748
Sep19 190620 21245.00 21360.00 21170.00 21242.00 +170.00 54,745 66,126 +37,139
Dec19 190620 21110.00 21195.00 21080.00 21107.00 +170.00 33 163 +27
Total Volume and Open Interest 156,885 187,055 +48,914
KOSPI 200(KFE)
Sep19 190620 276.60 276.80 276.10 276.10 +1.25 188,249 293,137 -3,479
Dec19 190620 276.80 276.85 276.35 276.35 +1.35 181 44,548 -9
Mar20 190620 273.30 273.30 273.30 273.30 +1.45 0 2,458 +0
Total Volume and Open Interest 188,430 368,842 -3,488
GSCI(CME)
Jul19 190620 418.40 421.90 417.90 420.55 +11.05 13 13,413 +11
Aug19 190620 417.85 419.35 417.85 417.85 +11.05      
Sep19 190620 419.05 419.05 419.05 419.05 +11.05      
Total Volume and Open Interest 13 13,413 +11
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf