Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190621 915.00 917.25 902.50 902.75 -12.75 149,148 193,983 -32,015
Aug19 190621 921.25 923.50 908.25 908.50 -13.25 34,078 68,522 -2,365
Sep19 190621 927.25 929.75 914.75 914.75 -13.25 17,119 32,268 -1,118
Nov19 190621 940.00 942.75 927.25 927.50 -13.50 115,911 294,414 +1,158
Jan20 190621 953.00 955.00 939.75 940.25 -13.00 16,386 52,270 +1,642
Mar20 190621 960.00 961.50 946.50 947.00 -13.25 11,862 50,612 -952
May20 190621 964.00 965.75 951.75 952.00 -12.50 7,462 17,622 -89
Jul20 190621 969.25 971.25 957.75 957.75 -12.00 5,911 19,197 -231
Aug20 190621 960.00 960.00 957.75 957.75 -11.50 88 1,066 +27
Sep20 190621 954.25 954.25 950.25 950.25 -11.25 35 421 -3
Nov20 190621 957.25 959.25 945.75 946.25 -11.25 2,812 13,567 +478
Jan21 190621 966.00 966.00 953.50 953.50 -11.25 8 225 +4
Mar21 190621 956.75 956.75 956.75 956.75 -11.00 0 56 +0
May21 190621 962.75 962.75 962.75 962.75 -11.00 0 38 +0
Total Volume and Open Interest 360,822 744,529 -33,464
Soybean Meal(CBOT)
Jul19 190621 322.60 323.40 315.10 315.60 -7.40 83,861 82,785 -11,370
Aug19 190621 324.20 324.70 316.50 317.00 -7.20 30,292 58,148 -332
Sep19 190621 325.70 326.20 318.30 318.80 -7.10 13,113 46,279 -478
Oct19 190621 327.50 327.70 320.10 320.60 -6.90 10,707 30,277 -96
Dec19 190621 331.00 331.40 323.60 324.20 -6.80 56,963 157,637 +5,410
Jan20 190621 332.20 332.80 325.20 325.80 -6.70 9,659 39,863 +444
Mar20 190621 333.30 334.00 326.70 327.40 -6.30 5,321 33,314 +629
May20 190621 334.00 334.00 327.20 327.70 -6.30 3,281 15,155 -492
Jul20 190621 334.40 334.50 328.50 329.00 -6.10 1,200 8,284 -22
Aug20 190621 331.60 332.80 327.90 328.10 -6.60 370 3,715 -55
Total Volume and Open Interest 215,974 486,365 -6,146
Soybean Oil(CBOT)
Jul19 190621 28.59 28.72 28.41 28.44 -0.15 66,632 72,640 -9,572
Aug19 190621 28.76 28.85 28.55 28.57 -0.15 20,658 55,611 -933
Sep19 190621 28.96 28.96 28.67 28.69 -0.14 10,851 33,162 -243
Oct19 190621 29.05 29.06 28.77 28.81 -0.15 7,043 18,677 +56
Dec19 190621 29.22 29.32 29.03 29.07 -0.13 49,559 180,665 +2,395
Jan20 190621 29.42 29.53 29.25 29.30 -0.12 4,490 32,883 +635
Mar20 190621 29.74 29.77 29.48 29.54 -0.12 2,972 32,837 +195
May20 190621 29.80 29.97 29.75 29.80 -0.12 1,083 12,982 +146
Jul20 190621 30.17 30.22 30.00 30.06 -0.11 1,100 8,531 -145
Aug20 190621 30.19 30.19 30.11 30.12 -0.10 203 1,472 +21
Total Volume and Open Interest 165,382 455,962 -7,211
Canola(WCE)
Jul19 190621 455.4 455.8 452.3 453.4 -2.4 8,534 22,990 -3,221
Nov19 190621 469.7 469.7 465.6 467.3 -2.4 14,815 105,205 +3,637
Jan20 190621 475.2 476.2 472.8 474.6 -2.3 1,847 8,864 +724
Mar20 190621 480.4 482.6 479.1 481.2 -1.5 116 3,239 +24
May20 190621 485.1 487.4 484.0 486.2 -1.0 30 1,121 +8
Total Volume and Open Interest 25,411 144,139 +1,195
Corn(CBOT)
Jul19 190621 452.00 454.00 441.75 442.25 -7.75 193,331 339,676 -14,930
Sep19 190621 457.00 458.25 447.00 447.50 -7.25 105,330 482,004 +3,888
Dec19 190621 462.00 464.25 453.25 453.50 -7.50 157,137 617,809 +9,021
Mar20 190621 467.00 469.25 458.75 459.25 -7.00 30,280 182,538 +3,166
May20 190621 469.25 470.75 461.25 461.50 -6.50 7,796 41,369 +412
Jul20 190621 470.50 471.50 463.00 463.25 -6.00 11,848 85,806 +990
Sep20 190621 428.50 428.50 424.00 426.25 -1.25 1,216 17,372 +244
Dec20 190621 415.00 416.50 412.50 415.50 +1.00 6,061 69,327 -357
Mar21 190621 424.25 425.25 423.50 425.00 +0.75 299 2,523 +89
May21 190621 431.00 432.00 430.50 431.25 +0.25 430 609 +220
Total Volume and Open Interest 514,697 1,844,277 +3,252
Wheat(CBOT)
Jul19 190621 527.50 529.75 523.00 526.00 -0.50 73,042 79,670 -13,534
Sep19 190621 532.50 534.75 528.25 530.75 -1.00 73,716 180,251 +7,963
Dec19 190621 542.75 544.50 538.25 541.50 unch 34,369 101,572 +4,685
Mar20 190621 553.00 554.50 549.00 551.75 -0.50 8,363 31,902 +1,029
May20 190621 554.00 557.00 552.00 554.00 -1.25 1,980 7,053 -213
Jul20 190621 552.00 553.50 548.25 550.50 -1.50 2,313 18,235 +81
Total Volume and Open Interest 194,335 425,780 +99
Wheat(KCBT)
Jul19 190621 461.00 462.75 451.00 452.50 -8.00 29,405 56,076 -8,368
Sep19 190621 470.50 473.25 462.50 464.50 -6.25 38,237 125,980 +6,673
Dec19 190621 491.00 494.00 484.75 486.50 -5.00 12,136 62,224 -752
Mar20 190621 512.75 514.75 505.25 507.25 -5.00 3,667 21,740 +7
May20 190621 524.75 527.00 517.75 519.50 -5.25 1,988 6,573 +459
Jul20 190621 530.75 532.25 525.25 526.75 -3.75 1,497 9,004 +285
Sep20 190621 541.50 543.75 536.75 538.25 -3.00 18 1,809 +0
Total Volume and Open Interest 87,271 284,958 -1,536
Wheat(MGE)
Jul19 190621 538.25 540.75 535.50 536.00 -2.25 5,361 15,639 -357
Sep19 190621 545.50 548.75 543.50 544.00 -1.50 5,394 22,912 +978
Dec19 190621 558.00 560.25 555.75 556.75 -0.75 876 12,318 +63
Mar20 190621 572.25 573.00 570.00 570.75 -0.25 481 4,753 +80
May20 190621 581.00 581.00 578.75 578.75 -0.25 143 2,431 +51
Jul20 190621 587.00 587.00 586.25 586.25 -0.25 38 450 -3
Total Volume and Open Interest 12,328 59,373 +801
Oats(CBOT)
Jul19 190621 284.00 286.75 275.25 279.00 -4.75 1,368 2,138 -839
Sep19 190621 279.75 284.50 271.00 275.25 -5.50 365 874 +13
Dec19 190621 282.50 284.75 272.50 276.50 -6.50 1,033 3,086 +550
Mar20 190621 285.50 287.00 276.25 280.25 -6.50 4 130 +0
Total Volume and Open Interest 2,770 6,228 -276
Rough Rice(CBOT)
Jul19 190621 11.19 11.39 11.19 11.30 +0.07 766 2,836 -450
Sep19 190621 11.52 11.74 11.52 11.64 +0.08 983 5,218 +507
Nov19 190621 11.84 11.84 11.79 11.81 +0.08 6 269 +0
Jan20 190621 11.97 11.97 11.97 11.97 +0.07 0 7 +0
Total Volume and Open Interest 1,755 8,330 +57
Live Cattle(CME)
Jun19 190621 108.300 108.300 106.430 106.550 -1.630 3,213 8,557 -1,687
Aug19 190621 103.980 104.150 102.050 102.230 -1.720 20,380 147,882 -1,484
Oct19 190621 105.580 105.650 103.700 104.150 -1.430 11,100 92,797 +920
Dec19 190621 109.800 109.950 108.200 109.035 -0.695 8,208 53,141 +418
Feb20 190621 113.850 114.100 112.450 113.385 -0.400 2,468 26,689 +320
Apr20 190621 115.750 116.035 114.350 115.300 -0.450 1,041 11,325 +16
Total Volume and Open Interest 46,823 350,553 -1,420
Feeder Cattle(CME)
Aug19 190621 134.700 135.185 132.435 133.685 -1.015 3,888 24,971 +195
Sep19 190621 135.350 135.535 133.185 134.050 -1.330 1,971 7,253 -37
Oct19 190621 135.750 135.950 133.750 134.500 -1.325 1,576 6,799 +36
Nov19 190621 136.300 136.300 134.100 134.880 -1.320 806 3,787 +0
Jan20 190621 134.500 134.500 132.400 133.485 -1.015 458 3,592 +88
Mar20 190621 133.575 133.575 131.785 132.700 -1.050 129 1,871 +41
Apr20 190621 133.150 134.630 133.075 134.100 -1.150 25 168 -2
Total Volume and Open Interest 8,863 48,518 +319
Lean Hogs(CME)
Jul19 190621 79.000 79.150 76.250 76.250 -3.000 13,051 30,648 -4,127
Aug19 190621 80.250 80.480 77.900 77.900 -3.000 21,098 81,834 -797
Oct19 190621 75.200 75.300 72.730 72.730 -3.000 11,288 64,280 +705
Dec19 190621 75.000 75.000 72.300 72.385 -2.915 5,631 59,248 -1,168
Feb20 190621 78.680 78.680 76.000 76.250 -2.750 1,527 30,869 -88
Apr20 190621 81.800 81.930 79.800 79.830 -2.370 1,021 18,186 +4
May20 190621 84.635 84.635 83.680 83.830 -1.620 54 529 +17
Jun20 190621 88.950 88.950 87.600 87.850 -1.450 360 7,293 +21
Total Volume and Open Interest 54,162 295,772 -5,410
Class III Milk(CME)
Jun19 190621 16.30 16.31 16.30 16.30 +0.01 195 4,091 +100
Jul19 190621 17.18 17.25 17.06 17.08 -0.03 457 3,488 -11
Aug19 190621 17.39 17.53 17.34 17.35 -0.03 260 2,975 +50
Sep19 190621 17.58 17.69 17.54 17.55 +0.02 100 2,785 +23
Oct19 190621 17.61 17.69 17.59 17.60 +0.03 84 2,147 +23
Nov19 190621 17.50 17.55 17.47 17.48 +0.06 23 2,022 +4
Dec19 190621 17.05 17.15 17.05 17.07 +0.03 48 1,724 -18
Jan20 190621 16.60 16.67 16.60 16.65 +0.10 20 622 +3
Feb20 190621 16.54 16.60 16.54 16.55 +0.05 5 528 -1
Mar20 190621 16.59 16.64 16.59 16.62 +0.07 2 533 -2
Apr20 190621 16.60 16.70 16.60 16.70 +0.12 2 293 +1
May20 190621 16.70 16.77 16.70 16.77 +0.10 4 367 +3
Jun20 190621 16.78 16.93 16.78 16.91 +0.16 2 391 +2
Total Volume and Open Interest 1,202 22,359 +177
Cocoa(ICE)
Jul19 190621 2527 2527 2527 2527 +56 39 595 -49
Sep19 190621 2447 2517 2446 2502 +56 13,455 109,681 +1,383
Dec19 190621 2470 2535 2470 2523 +53 6,318 72,204 -529
Mar20 190621 2475 2533 2471 2523 +53 4,569 43,330 +585
May20 190621 2475 2532 2472 2524 +53 1,257 14,192 +31
Jul20 190621 2495 2533 2487 2527 +52 418 7,056 +221
Sep20 190621 2497 2540 2496 2534 +51 93 4,362 +7
Total Volume and Open Interest 26,438 265,953 +1,721
Coffee "C"(ICE)
Jul19 190621 102.05 102.05 99.40 99.80 -1.25 10,831 2,412 -7,575
Sep19 190621 102.00 102.75 100.20 100.65 -1.15 33,144 131,909 +4,263
Dec19 190621 105.45 106.20 103.85 104.25 -1.10 10,991 61,352 +657
Mar20 190621 108.80 109.70 107.45 107.80 -1.00 5,664 32,702 -1,007
May20 190621 111.70 111.75 109.75 109.90 -1.00 1,629 23,345 +126
Jul20 190621 112.90 113.15 111.55 111.75 -1.00 403 6,732 -13
Total Volume and Open Interest 63,274 277,142 -3,323
Orange Juice(ICE)
Jul19 190621 99.95 100.60 99.55 100.00 +0.20 1,553 5,547 -965
Sep19 190621 104.05 104.40 102.90 103.30 -0.15 1,316 10,854 +926
Nov19 190621 105.00 106.20 105.00 106.20 +0.35 55 1,698 -14
Jan20 190621 108.20 109.00 108.20 109.00 +0.85 38 667 +12
Mar20 190621 111.00 111.90 111.00 111.90 +1.10 11 344 +0
May20 190621 114.00 114.55 114.00 114.55 +1.55 6 336 +0
Total Volume and Open Interest 2,995 19,740 -34
Sugar #11(ICE)
Jul19 190621 12.40 12.45 12.17 12.22 -0.21 35,821 135,765 -6,046
Oct19 190621 12.67 12.72 12.42 12.48 -0.20 60,239 459,202 +635
Mar20 190621 13.59 13.62 13.39 13.44 -0.18 16,586 197,377 +736
May20 190621 13.68 13.70 13.50 13.53 -0.18 3,545 46,676 +318
Jul20 190621 13.75 13.78 13.59 13.62 -0.17 1,479 36,163 +337
Oct20 190621 13.90 13.93 13.77 13.79 -0.14 691 32,251 -294
Mar21 190621 14.39 14.39 14.31 14.31 -0.11 132 17,321 +86
May21 190621 14.29 14.29 14.29 14.29 -0.10 17 3,398 +15
Total Volume and Open Interest 118,536 932,605 -4,213
London Cocoa(LCE)
Jul19 190621 1790 1833 1790 1824 +30 3,573 60,717 -61
Sep19 190621 1810 1853 1809 1844 +32 9,858 57,425 +1,624
Dec19 190621 1836 1866 1826 1863 +33 6,331 67,592 +1,013
Mar20 190621 1821 1855 1818 1851 +29 5,426 57,318 +1,304
May20 190621 1837 1854 1831 1849 +30 1,299 18,797 -16
Jul20 190621 1837 1854 1831 1850 +30 831 15,465 +466
Sep20 190621 1843 1858 1837 1854 +28 420 12,949 +27
Total Volume and Open Interest 28,520 301,734 +4,574
London Sugar(LCE)
Aug19 190621 331.00 331.00 322.50 324.60 -7.10 6,051 54,421 -306
Oct19 190621 335.50 335.70 329.00 330.80 -5.80 4,789 35,462 +992
Dec19 190621 346.70 346.80 340.00 341.90 -5.60 1,015 14,760 -104
Mar20 190621 356.40 356.80 350.70 352.60 -4.80 442 10,217 +76
May20 190621 364.60 364.60 359.00 360.80 -4.20 39 2,313 +7
Total Volume and Open Interest 12,336 119,638 +665
Cotton(ICE)
Jul19 190621 63.35 64.00 60.27 61.19 -2.02 6,695 7,074 -4,605
Oct19 190621 65.50 65.50 64.65 64.73 -0.77 49 122 -13
Dec19 190621 66.02 66.97 65.52 65.56 -0.40 16,901 129,947 +1,279
Mar20 190621 66.81 67.75 66.18 66.39 -0.37 3,975 24,639 +1,695
May20 190621 67.81 68.51 67.19 67.19 -0.35 214 3,478 -12
Jul20 190621 68.54 68.64 67.78 67.80 -0.31 61 3,960 +25
Total Volume and Open Interest 27,928 178,654 -1,612
Lumber(CME)
Jul19 190621 386.0 405.3 382.3 405.3 +19.0 633 1,060 -184
Sep19 190621 384.3 403.2 381.3 403.2 +19.0 438 1,670 -39
Nov19 190621 382.4 399.0 381.2 397.1 +17.1 48 148 +8
Jan20 190621 385.0 398.2 385.0 398.2 +15.1 3 22 +1
Total Volume and Open Interest 1,122 2,901 -214
Crude Oil(NYM)
Aug19 190621 57.26 57.98 56.66 57.43 +0.36 667,512 343,291 +5,833
Sep19 190621 57.30 58.04 56.71 57.50 +0.37 95,810 231,641 +2,365
Oct19 190621 57.23 57.96 56.62 57.42 +0.37 50,623 148,407 +932
Nov19 190621 57.41 57.79 56.44 57.25 +0.36 29,479 110,075 -6,022
Dec19 190621 56.90 57.59 56.21 57.04 +0.34 61,214 257,162 +4,991
Jan20 190621 56.92 57.31 56.00 56.79 +0.32 18,545 82,278 +4,106
Feb20 190621 56.43 56.92 55.72 56.52 +0.29 6,980 43,888 +660
Mar20 190621 56.13 56.57 55.69 56.25 +0.27 7,653 55,878 +463
Apr20 190621 55.96 56.48 55.32 55.99 +0.23 4,441 33,120 +211
May20 190621 55.80 56.40 55.17 55.76 +0.21 4,911 32,727 -1,881
Jun20 190621 55.55 56.22 54.85 55.55 +0.18 18,865 126,337 +2,466
Jul20 190621 55.32 55.48 55.32 55.33 +0.15 3,181 33,090 -413
Aug20 190621 55.20 55.27 55.11 55.13 +0.14 2,108 21,233 +385
Sep20 190621 54.95 55.10 54.80 54.95 +0.12 1,387 35,298 +33
Oct20 190621 54.70 54.95 54.65 54.79 +0.10 139 25,244 -5
Nov20 190621 54.72 54.82 54.52 54.65 +0.08 192 20,600 +13
Total Volume and Open Interest 1,120,105 1,985,353 -18,265
e-miNY Crude Oil(NYM)
Aug19 190621 57.225 57.975 56.650 57.425 +0.350 25,340 3,099 +499
Sep19 190621 57.625 58.025 56.725 57.500 +0.375 270 486 +11
Oct19 190621 57.325 57.700 56.900 57.425 +0.375 3 143 +2
Nov19 190621 57.000 57.400 56.800 57.250 +0.350 9 308 +3
Dec19 190621 57.225 57.450 56.375 57.050 +0.350 25 195 -1
Jan20 190621 56.250 57.000 56.250 56.800 +0.325 0 74 +0
Feb20 190621 56.525 56.600 55.925 56.525 +0.300 2 9 +1
Mar20 190621 55.475 56.450 55.475 56.250 +0.275 7 52 +0
Apr20 190621 56.000 56.125 55.450 56.000 +0.250 91 93 +90
May20 190621 55.750 55.750 55.750 55.750 +0.200 92 94 +91
Total Volume and Open Interest 25,844 4,626 -888
NY Harbor ULSD(NYM)
Jul19 190621 189.42 193.09 187.57 191.58 +3.15 27,573 48,867 -4,918
Aug19 190621 189.90 193.69 188.28 192.21 +3.07 49,948 96,249 +5,909
Sep19 190621 190.98 194.47 189.21 192.98 +2.91 18,421 61,349 +828
Oct19 190621 192.06 195.17 190.07 193.70 +2.75 12,216 39,152 -1,160
Nov19 190621 192.75 195.79 190.73 194.29 +2.64 6,616 28,087 +428
Dec19 190621 193.36 196.16 191.28 194.71 +2.50 8,708 43,564 +285
Jan20 190621 192.84 196.47 191.68 194.89 +2.31 1,890 21,856 -198
Feb20 190621 192.89 196.07 191.40 194.45 +2.16 867 14,006 +40
Mar20 190621 194.93 195.17 190.69 193.58 +2.00 570 11,823 -71
Apr20 190621 193.10 193.56 189.50 192.17 +1.85 324 4,908 +109
May20 190621 191.58 191.66 191.16 191.16 +1.75 274 2,963 +9
Jun20 190621 191.84 192.00 188.05 190.55 +1.67 1,021 18,472 +18
Jul20 190621 191.00 191.18 190.57 190.57 +1.59 400 1,779 +21
Aug20 190621 190.95 191.00 190.69 190.69 +1.52 149 824 +5
Total Volume and Open Interest 129,771 413,278 +1,534
RBOB Gasoline(NYM)
Jul19 190621 178.87 186.74 177.44 185.61 +6.98 38,472 56,706 -5,752
Aug19 190621 176.49 182.66 174.93 181.61 +5.39 75,604 104,239 +5,049
Sep19 190621 173.87 178.57 172.16 177.90 +4.44 33,211 69,173 +3,543
Oct19 190621 161.00 164.34 158.83 163.41 +3.28 16,630 46,355 +331
Nov19 190621 157.61 161.01 155.86 159.98 +2.86 9,102 25,129 +146
Dec19 190621 155.65 158.69 153.80 157.62 +2.55 11,222 28,446 +418
Jan20 190621 154.34 157.96 153.82 157.00 +2.43 4,727 18,581 +508
Feb20 190621 157.51 157.90 154.24 157.28 +2.31 1,182 6,470 +171
Mar20 190621 157.39 159.39 155.56 158.50 +2.21 1,399 6,769 +222
Apr20 190621 176.97 176.97 176.08 176.22 +2.08 744 3,696 +282
Total Volume and Open Interest 192,753 377,821 +5,078
e-miNY RBOB Gasoline(NYM)
Jul19 190621 185.61 185.61 185.61 185.61 +6.98 0 1 +0
Aug19 190621 181.61 181.61 181.61 181.61 +5.39 0 1 +0
Sep19 190621 177.90 177.90 177.90 177.90 +4.44      
Oct19 190621 163.41 163.41 163.41 163.41 +3.28      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul19 190621 2.213 2.222 2.181 2.186 +0.001 173,674 99,439 -28,957
Aug19 190621 2.191 2.202 2.158 2.169 +0.003 142,486 326,679 +22,703
Sep19 190621 2.174 2.181 2.136 2.143 -0.003 49,977 198,847 +2,092
Oct19 190621 2.213 2.219 2.175 2.182 -0.004 42,400 146,839 -2,294
Nov19 190621 2.295 2.301 2.264 2.274 +0.003 26,391 85,712 -646
Dec19 190621 2.495 2.505 2.469 2.479 +0.006 21,684 90,661 -2,274
Jan20 190621 2.630 2.637 2.606 2.619 +0.014 20,264 91,342 +1,857
Feb20 190621 2.602 2.614 2.585 2.598 +0.015 6,796 33,639 +1,021
Mar20 190621 2.541 2.548 2.518 2.531 +0.017 9,963 59,582 +557
Apr20 190621 2.394 2.396 2.367 2.384 +0.020 7,647 41,713 +83
May20 190621 2.385 2.385 2.357 2.372 +0.018 2,356 24,364 +13
Jun20 190621 2.423 2.424 2.399 2.413 +0.018 2,976 10,550 -2,084
Jul20 190621 2.459 2.466 2.441 2.457 +0.018 951 15,439 +345
Aug20 190621 2.482 2.483 2.453 2.472 +0.017 289 11,994 +49
Sep20 190621 2.461 2.472 2.442 2.462 +0.016 417 10,706 -83
Oct20 190621 2.485 2.494 2.469 2.487 +0.016 656 27,117 -86
Total Volume and Open Interest 510,027 1,330,519 -7,442
Brent Crude Oil(ICE)
Aug19 190621 64.86 65.76 64.00 65.20 +0.75 320,057 280,325 -25,573
Sep19 190621 64.09 65.03 63.25 64.45 +0.69 244,293 398,381 +8,229
Oct19 190621 63.56 64.57 62.86 64.00 +0.65 102,262 207,657 +18,322
Nov19 190621 63.39 64.23 62.56 63.67 +0.62 45,142 156,393 +7,211
Dec19 190621 63.13 63.96 62.30 63.40 +0.59 88,876 337,350 +2,604
Jan20 190621 62.98 63.70 62.15 63.18 +0.57 16,427 93,856 +1,191
Feb20 190621 62.69 63.51 61.92 62.96 +0.54 7,655 55,819 +213
Mar20 190621 62.50 63.31 61.74 62.75 +0.50 9,588 58,369 -45
Apr20 190621 62.44 63.01 61.60 62.56 +0.46 1,967 34,449 +38
May20 190621 62.37 62.37 62.36 62.37 +0.42 3,063 36,765 +520
Jun20 190621 62.13 62.80 61.30 62.19 +0.38 17,795 135,223 +654
Jul20 190621 62.01 62.01 62.01 62.01 +0.35 1,355 59,590 -326
Aug20 190621 61.41 61.86 61.41 61.86 +0.32 1,286 40,217 -783
Sep20 190621 61.77 61.77 61.69 61.69 +0.31 3,225 34,795 +1,260
Total Volume and Open Interest 895,604 2,373,820 +14,276
Gas Oil(ICE)
Jul19 190621 582.75 593.25 576.75 587.00 +7.50 57,637 127,189 -1,854
Aug19 190621 586.25 595.00 579.00 589.00 +7.25 47,123 148,790 +2,195
Sep19 190621 588.50 597.25 581.50 591.50 +7.50 22,734 114,025 +208
Oct19 190621 590.50 599.75 584.25 594.00 +7.00 13,856 92,491 +86
Nov19 190621 589.75 598.50 584.25 593.00 +7.00 6,442 52,744 -196
Dec19 190621 588.75 596.00 581.75 591.00 +6.75 20,204 121,894 +302
Jan20 190621 585.25 595.00 583.75 590.25 +6.75 2,395 37,595 +445
Feb20 190621 584.50 593.75 580.50 589.25 +6.25 1,677 27,202 -259
Mar20 190621 582.25 592.75 579.50 588.25 +6.00 2,581 32,315 -70
Apr20 190621 591.50 591.50 586.75 587.00 +5.75 1,608 17,752 -24
Total Volume and Open Interest 190,861 978,150 +3,062
Ethanol(CBOT)
Jul19 190621 1.587 1.598 1.575 1.575 -0.017 189 528 -10
Aug19 190621 1.595 1.604 1.583 1.586 -0.012 210 426 -25
Sep19 190621 1.590 1.592 1.581 1.581 -0.012 19 80 +0
Oct19 190621 1.572 1.572 1.572 1.572 -0.012 0 10 +0
Nov19 190621 1.572 1.572 1.572 1.572 -0.012      
Dec19 190621 1.598 1.598 1.598 1.598 -0.012 0 20 +0
Jan20 190621 1.598 1.598 1.598 1.598 -0.012      
Feb20 190621 1.598 1.598 1.598 1.598 -0.012      
Total Volume and Open Interest 418 1,064 -35
WTI Crude Oil(ICE)
Aug19 190621 57.42 57.96 56.66 57.43 +0.36 71,495 84,275 +2,579
Sep19 190621 57.48 58.03 56.79 57.50 +0.37 61,576 96,905 +379
Oct19 190621 57.41 57.95 56.72 57.42 +0.37 31,057 42,022 +1,442
Nov19 190621 57.12 57.72 56.54 57.25 +0.36 13,985 37,261 +2,121
Dec19 190621 56.92 57.53 56.42 57.04 +0.34 26,288 112,510 -419
Jan20 190621 56.66 57.09 56.35 56.79 +0.32 7,313 17,306 +975
Feb20 190621 56.45 56.83 56.22 56.52 +0.29 1,111 8,724 -246
Mar20 190621 55.57 56.56 55.57 56.25 +0.27 1,343 18,445 +80
Apr20 190621 55.87 55.99 55.87 55.99 +0.23 1,084 7,372 +774
May20 190621 55.76 55.76 55.76 55.76 +0.21 1,893 6,713 +1,540
Jun20 190621 54.94 55.81 54.94 55.55 +0.18 2,659 59,727 +298
Jul20 190621 55.33 55.33 55.33 55.33 +0.15 67 5,478 -29
Aug20 190621 55.13 55.13 55.13 55.13 +0.14 90 5,608 -60
Sep20 190621 54.95 54.95 54.95 54.95 +0.12 147 9,883 +77
Oct20 190621 54.79 54.79 54.79 54.79 +0.10 30 5,417 +17
Nov20 190621 54.65 54.65 54.65 54.65 +0.08 7 4,881 -3
Total Volume and Open Interest 229,432 664,217 -18,695
US Dollar Index(ICE)
Sep19 190621 96.140 96.235 95.645 95.717 -0.420 29,405 46,221 +155
Dec19 190621 95.635 95.810 95.290 95.317 -0.420 18 871 +0
Mar20 190621 95.120 95.120 94.885 94.912 -0.420 0 75 +0
Total Volume and Open Interest 29,423 47,167 +155
Australian Dollar(CME)
Sep19 190621 69.43 69.56 69.21 69.44 +0.04 101,380 176,049 +587
Dec19 190621 69.57 69.69 69.39 69.59 +0.05 48 463 +28
Mar20 190621 69.61 69.74 69.41 69.72 +0.06 0 18 +0
Total Volume and Open Interest 101,858 179,027 +626
British Pound(CME)
Sep19 190621 127.52 127.95 126.89 127.85 +0.37 100,156 201,543 -2,267
Dec19 190621 127.69 128.24 127.46 128.24 +0.38 70 1,180 +35
Mar20 190621 128.62 128.62 128.62 128.62 +0.39 21 187 +20
Total Volume and Open Interest 105,494 207,522 -2,899
Canadian Dollar(CME)
Sep19 190621 75.95 76.10 75.72 75.83 -0.10 93,022 116,909 -422
Dec19 190621 76.07 76.07 75.79 75.89 -0.09 165 4,703 +34
Mar20 190621 75.88 75.94 75.88 75.94 -0.09 48 908 +36
Jun20 190621 75.94 75.97 75.94 75.97 -0.08 2 157 +2
Total Volume and Open Interest 94,172 124,211 -163
Japanese Yen(CME)
Sep19 190621 93.80 94.01 93.40 93.68 -0.14 130,996 123,590 +3,172
Dec19 190621 94.54 94.54 94.00 94.24 -0.13 44 335 +31
Mar20 190621 94.84 94.84 94.84 94.84 -0.13 0 94 +0
Total Volume and Open Interest 134,809 128,447 +4,818
Swiss Franc(CME)
Sep19 190621 102.72 103.28 102.42 103.14 +0.37 25,963 59,017 +110
Dec19 190621 103.60 103.97 103.19 103.90 +0.38 0 33 +0
Mar20 190621 104.59 104.69 104.02 104.69 +0.38 0 19 +0
Total Volume and Open Interest 25,963 59,071 +110
EuroFX(CME)
Sep19 190621 113.72 114.55 113.59 114.45 +0.76 177,411 489,115 -480
Dec19 190621 114.41 115.27 114.33 115.18 +0.77 1,124 3,721 +247
Mar20 190621 115.20 116.00 115.16 115.93 +0.78 145 7,488 -24
Total Volume and Open Interest 182,307 503,660 -165
Mexican Peso(CME)
Jul19 190621 520.88 520.88 520.88 520.88 -3.88      
Aug19 190621 518.00 518.00 518.00 518.00 -3.63 0 1 +0
Total Volume and Open Interest 39,146 202,634 -110
Brazilian Real(CME)
Jul19 190621 262.00 262.80 259.95 261.05 -0.80 3,878 27,945 +393
Aug19 190621 261.25 262.15 259.25 260.30 -0.80 575 11,693 -182
Sep19 190621 260.25 260.65 258.85 259.65 -0.75 0 3,534 +0
Oct19 190621 258.90 258.90 258.90 258.90 -0.50      
Total Volume and Open Interest 4,453 43,172 +211
30-Year T-Bonds(CBOT)
Sep19 190621 155~130 155~310 154~180 154~190 -1~040 351,082 953,489 +1,986
Dec19 190621 154~150 155~040 153~280 153~280 -1~050 3 15 +3
Mar20 190621 153~280 153~280 153~280 153~280 -1~050      
Total Volume and Open Interest 351,085 953,504 -11,002
10-Year T-Notes(CBOT)
Sep19 190621 127~255 128~005 127~140 127~165 -0~175 1,922,272 3,785,985 -55,439
Dec19 190621 127~255 127~270 127~230 127~250 -0~190 0 3 +0
Mar20 190621 127~250 127~250 127~250 127~250 -0~190      
Total Volume and Open Interest 1,922,272 3,785,988 -69,151
5-Year T-Notes(CBOT)
Jun19 190621 117~300 117~312 117~220 117~240 -0~100 11,192 71,667 +302
Sep19 190621 118~014 118~054 117~272 117~296 -0~102 1,433,323 4,495,739 +40,624
Dec19 190621 118~000 118~000 118~000 118~000 -0~100      
Total Volume and Open Interest 1,444,515 4,567,406 +40,926
2 Year T-Notes(CBOT)
Jun19 190621 107~102 107~111 107~102 107~107 -0~027 434 4,011 -192
Sep19 190621 107~191 107~204 107~164 107~184 -0~034 807,359 3,642,750 +43,489
Dec19 190621 107~184 107~184 107~184 107~184 -0~034      
Total Volume and Open Interest 807,793 3,646,761 +43,297
Eurodollars(CME)
Sep19 190621 98.020 98.025 97.990 98.015 -0.030 575,071 1,583,277 +53,173
Dec19 190621 98.115 98.130 98.080 98.115 -0.040 645,034 1,625,824 +30,195
Mar20 190621 98.310 98.330 98.270 98.305 -0.045 553,936 1,147,142 +22,874
Jun20 190621 98.390 98.415 98.345 98.390 -0.045 514,939 1,138,026 +27,244
Sep20 190621 98.450 98.475 98.405 98.450 -0.045 507,274 1,100,466 +30,899
Dec20 190621 98.455 98.475 98.400 98.445 -0.045 470,269 1,104,166 -31,914
Mar21 190621 98.465 98.490 98.420 98.460 -0.050 351,484 782,395 +12,473
Jun21 190621 98.435 98.460 98.390 98.425 -0.055 310,313 740,135 +4,657
Sep21 190621 98.405 98.430 98.365 98.395 -0.055 273,808 590,833 +21,081
Dec21 190621 98.370 98.395 98.325 98.355 -0.055 194,213 569,958 +780
Mar22 190621 98.350 98.365 98.295 98.325 -0.060 181,918 461,764 +3,155
Jun22 190621 98.305 98.325 98.255 98.280 -0.065 168,596 304,315 +13,039
Sep22 190621 98.270 98.290 98.215 98.235 -0.070 94,935 271,291 +9,327
Dec22 190621 98.235 98.255 98.180 98.195 -0.070 67,034 222,701 -6,601
Mar23 190621 98.205 98.225 98.150 98.165 -0.070 46,591 133,559 +4,258
Jun23 190621 98.165 98.190 98.115 98.125 -0.070 45,716 94,119 -88
Sep23 190621 98.130 98.150 98.075 98.080 -0.075 31,195 102,260 +4,389
Dec23 190621 98.090 98.110 98.030 98.035 -0.075 32,679 61,559 +3,548
Total Volume and Open Interest 5,323,331 12,509,220 +236,081
Ultra T-Bond(CBOT)
Jun19 190619 175~30 176~18 175~16 175~17 -0~22 1,179 6,110 -290
Sep19 190621 177~07 178~08 175~18 175~19 -2~01 157,165 1,145,857 -3,418
Dec19 190621 175~31 175~31 175~31 175~31 -2~01      
Total Volume and Open Interest 157,165 1,145,857 -9,125
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 190621 137~265 138~050 137~100 137~115 -0~250 285,071 747,157 +8,050
Dec19 190621 137~115 137~115 137~115 137~115 -0~250      
Total Volume and Open Interest 285,071 747,157 +6,048
30 Day Federal Funds(CBOT)
Jun19 190621 97.628 97.628 97.622 97.622 -0.003 104,039 186,970 -30,072
Jul19 190621 97.635 97.640 97.635 97.635 -0.005 471,692 458,610 -2,868
Aug19 190621 97.940 97.955 97.935 97.945 -0.030 296,885 392,578 -7,073
Sep19 190621 98.025 98.040 98.015 98.030 -0.030 62,703 165,517 +18,855
Oct19 190621 98.155 98.170 98.135 98.155 -0.035 100,234 272,559 +14,758
Nov19 190621 98.260 98.260 98.220 98.250 -0.040 46,593 156,784 +3,509
Total Volume and Open Interest 1,293,459 2,276,598 -12,218
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 190621 203.30 203.52 201.08 201.66 -1.86 57,113 249,259 +1,608
Dec19 190621 200.10 200.10 200.10 200.10 -1.88 2,518 5,525 +1,200
Mar20 190621 198.66 198.66 198.66 198.66 -1.86      
Total Volume and Open Interest 59,631 254,784 +2,808
Euro-Bund(EUREX)
Sep19 190621 172.55 172.65 171.95 172.07 -0.57 713,166 1,785,171 -9,358
Dec19 190621 169.81 169.81 169.34 169.34 -0.56 861 1,136 -12
Mar20 190621 171.19 171.19 171.19 171.19 -0.70 0 1 +0
Total Volume and Open Interest 714,027 1,786,308 -9,370
Euro-Bobl(EUREX)
Sep19 190621 134.43 134.45 134.20 134.24 -0.21 538,366 1,346,845 -53,653
Dec19 190621 134.55 134.55 134.55 134.55 -0.19 0 10 +0
Mar20 190621 134.69 134.69 134.69 134.69 -0.21 0 3 +0
Total Volume and Open Interest 538,366 1,346,858 -53,653
Euro-Schatz(EUREX)
Sep19 190621 112.28 112.28 112.22 112.24 -0.05 381,257 1,641,262 -32,515
Dec19 190621 112.27 112.27 112.26 112.26 -0.04 0 504 +0
Mar20 190621 112.19 112.19 112.19 112.19 -0.04      
Total Volume and Open Interest 381,257 1,641,766 -32,515
3-Mth Euribor(EUREX)
Jun19 190617 100.325 100.325 100.320 100.320 unch 0 1,777 -116
Sep19 190621 100.420 100.420 100.415 100.420 -0.015 5 2,223 +0
Dec19 190621 100.450 100.450 100.450 100.450 -0.025 0 1,793 +0
Total Volume and Open Interest 35 7,714 -3
Long Gilt(LIFFE)
Jun19 190621 131~13 131~13 131~04 131~04 -0~16 1,854 28,916 -1,821
Sep19 190621 130~14 130~18 130~04 130~06 -0~17 160,470 661,496 +744
Total Volume and Open Interest 162,324 690,512 -1,077
3-Mth Short Sterling(LIFFE)
Sep19 190621 99.20 99.21 99.19 99.21 unch 143,049 657,907 +758
Dec19 190621 99.19 99.19 99.17 99.18 -0.02 96,566 706,808 +932
Mar20 190621 99.24 99.24 99.21 99.21 -0.03 104,713 478,304 -4,754
Jun20 190621 99.25 99.26 99.22 99.23 -0.03 71,823 424,872 +9,234
Sep20 190621 99.27 99.28 99.24 99.24 -0.04 83,153 494,933 -20
Dec20 190621 99.25 99.25 99.21 99.22 -0.04 77,275 285,275 +8,551
Total Volume and Open Interest 941,863 3,890,732 -450,020
3-Mth Euribor(LIFFE)
Sep19 190621 100.430 100.430 100.415 100.420 -0.015 141,881 596,418 +2,532
Dec19 190621 100.465 100.470 100.450 100.455 -0.020 135,673 589,428 -11,731
Mar20 190621 100.475 100.475 100.455 100.460 -0.025 85,051 408,269 -8,044
Total Volume and Open Interest 1,157,503 4,154,636 +29,653
3-Mth Aus T-Bills(SFE)
Sep19 190621 98.90 98.96 98.90 98.95 +0.04 58,310 315,984 -9,478
Dec19 190621 98.99 99.04 98.97 99.04 +0.04 35,009 354,109 +6,272
Mar20 190621 99.08 99.13 99.07 99.12 +0.03 35,208 294,991 -751
Jun20 190621 99.12 99.16 99.11 99.15 +0.02 27,076 227,837 +9,159
Sep20 190621 99.12 99.16 99.10 99.15 +0.02 16,407 144,340 -394
Dec20 190621 99.11 99.15 99.10 99.13 +0.01 8,447 97,445 +1,611
Mar21 190621 99.10 99.14 99.10 99.12 unch 6,993 60,849 -2,866
Jun21 190621 99.10 99.13 99.09 99.10 unch 3,061 19,196 +1,137
Sep21 190621 99.09 99.11 99.08 99.08 unch 40 1,493 +37
Dec21 190621 99.04 99.07 99.04 99.04 -0.01 62 2,457 +30
Total Volume and Open Interest 190,679 1,519,846 +4,778
10-Year Aus T-Bonds(SFE)
Sep19 190621 98.70 98.73 98.68 98.72 +0.02 193,023 1,283,756 +19,973
Dec19 190621 98.72 98.72 98.72 98.72 +0.02      
Total Volume and Open Interest 193,023 1,283,756 +19,973
3-Year Aus T-Bonds(SFE)
Sep19 190621 99.12 99.15 99.09 99.14 +0.02 207,503 1,128,417 +19,505
Dec19 190621 99.14 99.14 99.14 99.14 +0.02      
Total Volume and Open Interest 207,503 1,128,417 +19,505
Gold(CMX)
Jun19 190621 1406.0 1406.0 1390.3 1396.2 +3.3 129 298 +103
Aug19 190621 1391.2 1415.4 1386.1 1400.1 +3.2 332,611 398,647 +10,795
Oct19 190621 1398.6 1420.9 1392.3 1405.9 +3.0 1,465 8,465 +379
Dec19 190621 1403.5 1425.5 1398.0 1411.2 +2.9 6,191 75,789 +1,341
Feb20 190621 1412.9 1431.1 1403.3 1416.0 +2.9 1,021 29,913 +142
Apr20 190621 1412.8 1434.7 1407.8 1419.9 +3.1 604 11,701 +332
Jun20 190621 1415.7 1432.4 1410.4 1423.4 +3.1 422 9,322 +113
Aug20 190621 1425.9 1438.6 1425.7 1426.4 +3.1 125 725 +70
Oct20 190621 1417.0 1431.4 1417.0 1430.1 +3.1 0 30 +0
Dec20 190621 1444.0 1444.0 1419.6 1432.7 +3.3 88 2,087 +48
Feb21 190621 1436.2 1436.2 1436.2 1436.2 +3.3 0 17 +0
Apr21 190621 1439.0 1439.0 1439.0 1439.0 +3.0      
Total Volume and Open Interest 343,305 538,951 +13,315
Silver(CMX)
Jul19 190621 1546.5 1555.5 1515.5 1529.0 -20.2 88,339 110,267 -7,646
Sep19 190621 1552.5 1562.5 1523.5 1537.0 -19.8 20,482 81,818 +7,411
Dec19 190621 1562.0 1572.5 1533.5 1547.3 -19.6 1,405 33,890 +155
Mar20 190621 1582.0 1582.0 1549.0 1557.3 -19.3 238 9,159 +130
May20 190621 1563.1 1563.1 1562.5 1563.1 -19.1 89 2,018 +2
Jul20 190621 1585.0 1585.0 1568.7 1568.7 -19.4 3 848 +1
Sep20 190621 1559.5 1574.9 1559.5 1574.9 -19.4 0 24 +0
Total Volume and Open Interest 110,651 239,505 +39
Platinum(NYMEX)
Jul19 190621 807.7 814.5 798.1 811.0 +5.4 21,512 52,274 -3,820
Oct19 190621 812.5 819.4 803.0 815.7 +5.1 6,830 37,068 +4,105
Jan20 190621 821.1 824.6 808.9 821.4 +5.2 182 1,645 +37
Apr20 190621 824.1 825.7 813.8 825.7 +5.3 0 81 +0
Total Volume and Open Interest 28,554 91,109 +327
Palladium(NYMEX)
Jun19 190621 1491.30 1491.30 1491.30 1491.30 +19.20 1 3 -6
Sep19 190621 1472.60 1507.10 1464.70 1499.60 +19.00 3,158 20,375 +366
Dec19 190621 1467.60 1501.50 1461.70 1495.70 +20.40 85 1,467 -2
Total Volume and Open Interest 3,244 21,939 +358
Copper(CMX)
Jul19 190621 271.05 272.35 268.60 270.45 -0.75 89,008 70,072 -12,189
Sep19 190621 272.20 272.35 268.60 270.40 -0.80 46,364 127,701 +10,007
Dec19 190621 271.25 272.25 268.90 270.65 -0.60 4,883 40,725 -60
Mar20 190621 271.70 272.15 269.80 270.80 -0.45 547 23,578 +154
May20 190621 270.65 271.90 270.15 271.45 -0.25 149 1,354 +21
Total Volume and Open Interest 142,137 278,677 -1,966
E-mini DJIA Index(CBOT)
Sep19 190621 26757 26922 26671 26697 -77 192,171 63,041 +7,218
Dec19 190621 26730 26882 26653 26671 -79 46 198 +3
Mar20 190621 26720 26818 26720 26720 -86 0 1 +0
Jun20 190621 26735 26735 26735 26735 -103      
Total Volume and Open Interest 247,959 87,564  
S & P 500(CME)
Sep19 190621 2957.20 2968.00 2948.00 2950.60 -9.40 2,715 15,951 +267
Dec19 190621 2951.50 2951.50 2951.50 2951.50 -9.00 0 5 +0
Mar20 190621 2952.50 2952.50 2952.50 2952.50 -8.70      
Jun20 190621 2956.30 2956.30 2956.30 2956.30 -9.70      
Total Volume and Open Interest 7,083 49,743 -968
S & P 500 E-Mini(CME)
Sep19 190621 2957.75 2969.25 2947.75 2950.50 -9.50 1,666,878 2,336,928 +243,357
Dec19 190621 2957.50 2969.75 2949.00 2951.50 -9.00 1,499 23,599 +643
Mar20 190621 2956.50 2969.75 2951.25 2952.50 -8.75 17 3,611 -2
Jun20 190621 2956.25 2956.25 2956.25 2956.25 -9.75 5 25 +0
Total Volume and Open Interest 2,307,348 3,019,335 -46,673
NASDAQ 100 E-Mini(CME)
Sep19 190621 7762.75 7803.50 7726.00 7751.50 -21.25 409,721 186,129 +19,314
Dec19 190621 7777.25 7819.50 7746.00 7770.25 -21.75 195 462 +14
Mar20 190621 7797.50 7797.50 7797.25 7797.50 -23.25 0 17 +0
Total Volume and Open Interest 522,504 243,977 -3,728
S&P Midcap 400(CME) e-Mini
Jun19 190621 1937.00 1939.60 1931.45 1931.45 -9.05 5,610 11,255 -4,234
Sep19 190621 1943.00 1944.10 1926.00 1931.70 -11.90 15,951 60,993 +4,103
Dec19 190621 1935.30 1935.30 1935.30 1935.30 -12.70 0 103 +0
Total Volume and Open Interest 21,561 72,351 -131
Volatility Index(CBOE)
Jun19 190619 15.05 15.30 14.80 14.80 -0.28 45,048 47,534 -7,258
Jul19 190621 16.15 16.60 15.95 16.52 +0.39 103,742 224,066 +7,273
Aug19 190621 16.70 17.15 16.62 17.13 +0.40 56,831 48,036 +3,888
Sep19 190621 17.00 17.40 16.92 17.38 +0.40 20,231 29,679 -432
Total Volume and Open Interest 209,933 372,663 +15,343
S & P 600(CME)
Jun19 190621 940.00 940.00 940.00 940.00 -5.30      
Sep19 190621 937.80 937.80 937.80 937.80 -8.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190621 1562.10 1564.00 1554.55 1554.55 -8.85 58,485 76,482 -35,436
Sep19 190621 1566.30 1566.90 1549.50 1552.00 -14.70 132,165 389,727 +29,553
Dec19 190621 1559.00 1562.70 1552.70 1554.40 -15.20 0 82 +0
Total Volume and Open Interest 190,650 466,291 -5,883
Nikkei 225(CME)
Sep19 190621 21475 21475 21140 21190 -270 9,863 25,272 +1,823
Dec19 190621 21140 21185 21060 21070 -270 1 12 +0
Total Volume and Open Interest 9,864 25,284 +1,823
Nikkei 225(SGX)
Sep19 190621 21415 21570 21150 21230 -170 116,679 124,598 +4,958
Dec19 190621 21300 21355 21035 21070 -175 65 4,477 +61
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 190621 21420 21450 21130 21175 -255 34,398 54,908 -65
Dec19 190621 21000 21000 20990 21000 -250 0 1 +0
Mar20 190621 21080 21080 21080 21080 -255      
Total Volume and Open Interest 34,398 54,909 -65
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190621 21180 21180 21170 21180 -250      
Dec19 190621 21000 21000 21000 21000 -250      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun19 190621 5526.5 5582.0 5520.0 5529.0 -7.0 170,935 173,604 -190,037
Jul19 190621 5518.0 5575.0 5495.5 5521.0 -7.5 118,019 316,239 +65,706
Aug19 190621 5516.5 5547.0 5516.5 5519.0 -6.5 3 12 +3
Sep19 190621 5510.0 5569.0 5500.0 5516.0 -7.5 2,962 22,489 +1,438
Total Volume and Open Interest 293,919 577,854 -120,890
Hang Seng Index(HKFE)
Jun19 190621 28519 28688 28298 28422 -93 237,289 115,739 +1,628
Jul19 190621 28500 28632 28260 28377 -87 4,541 6,475 +1,504
Total Volume and Open Interest 243,529 144,932 +3,327
DAX(EUREX)
Jun19 190621 12364.5 12427.5 12292.0 12364.0 +0.5 128,397 46,230 -30,248
Sep19 190621 12347.0 12410.5 12253.5 12304.5 -44.0 49,413 105,301 +13,315
Dec19 190621 12323.0 12363.5 12272.0 12286.0 -43.5 43 1,112 +133
Total Volume and Open Interest 177,853 152,643 -16,800
Mini-DAX(EUREX)
Jun19 190621 12375.0 12425.0 12291.0 12364.0 +0.5 39,553 20,377 -1,067
Sep19 190621 12360.0 12410.0 12254.0 12304.5 -44.0 2,159 5,143 +957
Dec19 190621 12271.0 12361.0 12271.0 12286.0 -43.5 14 242 +54
Total Volume and Open Interest 41,726 25,762 -56
DJ EuroSTOXX 50(EUREX)
Jun19 190621 3469 3500 3455 3478 +7 1,678,432 1,095,387 -761,666
Sep19 190621 3459 3487 3436 3448 -12 1,400,195 3,777,040 +162,605
Dec19 190621 3430 3467 3420 3431 -11 4,154 245,351 +1,238
Total Volume and Open Interest 3,082,781 5,134,139 -597,823
Swiss Market Index(EUREX)
Jun19 190621 9971 9988 9962 9963 -20 81,202 51,940 -32,860
Sep19 190621 9934 9960 9867 9922 -28 63,237 180,211 +11,181
Dec19 190621 9904 9921 9869 9898 -30 126 788 +71
Total Volume and Open Interest 144,565 232,939 -21,608
FT-SE 100(EURONEXT)
Jun19 190621 7435.00 7474.00 7407.50 7432.00 -2.50 268,183 121,389 -114,224
Sep19 190621 7366.00 7388.50 7307.50 7318.00 -45.50 225,240 715,158 +134,004
Dec19 190621 7333.50 7342.00 7280.00 7280.00 -44.50 34 2,130 -850
Total Volume and Open Interest 493,457 838,677 +18,930
SPI 200(SFE)
Sep19 190621 6625.0 6635.0 6570.0 6588.0 -33.0 151,332 383,999 +56,808
Dec19 190621 6616.0 6616.0 6557.0 6571.0 -33.0 22 2,202 +0
Mar20 190621 6523.0 6523.0 6523.0 6523.0 -33.0      
Total Volume and Open Interest 306,167 501,009 -207,945
FTSE MIB(ISE)
Jun19 190621 21385.00 21390.00 21380.00 21382.00 -7.00 46,294 74,394 -46,371
Sep19 190621 21290.00 21370.00 21180.00 21238.00 -4.00 32,856 77,823 +11,697
Dec19 190621 21045.00 21185.00 21045.00 21103.00 -4.00 21 181 +18
Total Volume and Open Interest 79,171 152,399 -34,656
KOSPI 200(KFE)
Sep19 190621 275.60 275.70 275.40 275.70 -0.40 210,659 294,734 +1,597
Dec19 190621 276.80 277.75 274.90 275.75 -0.60 316 44,568 +20
Mar20 190621 272.35 272.65 272.00 272.00 -1.30 4 2,457 -1
Total Volume and Open Interest 210,992 370,460 +1,618
GSCI(CME)
Jul19 190621 422.70 423.50 421.00 421.45 +0.90 7 13,420 +7
Aug19 190621 419.80 421.60 419.80 419.80 +1.95      
Sep19 190621 421.00 421.00 421.00 421.00 +1.95      
Total Volume and Open Interest 7 13,420 +7
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!