Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 24, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190624 902.00 911.25 899.50 909.00 +6.25 147,071 170,274 -23,709
Aug19 190624 908.00 917.00 905.50 914.75 +6.25 30,253 70,706 +2,184
Sep19 190624 914.75 923.00 912.00 920.50 +5.75 17,267 34,242 +1,974
Nov19 190624 927.50 935.75 924.50 932.75 +5.25 93,375 305,405 +10,991
Jan20 190624 938.00 948.00 937.75 945.50 +5.25 10,489 54,076 +1,806
Mar20 190624 945.50 954.50 944.25 952.00 +5.00 7,168 52,019 +1,407
May20 190624 950.25 959.25 949.00 957.25 +5.25 3,413 18,135 +513
Jul20 190624 957.75 964.75 955.00 963.25 +5.50 3,343 18,929 -268
Aug20 190624 963.00 964.75 962.25 963.50 +5.75 311 1,033 -33
Sep20 190624 948.50 956.50 948.50 955.50 +5.25 70 393 -28
Nov20 190624 945.00 952.75 943.25 951.25 +5.00 1,058 13,901 +334
Jan21 190624 958.50 959.25 958.50 958.50 +5.00 10 235 +10
Mar21 190624 959.75 959.75 959.75 959.75 +3.00 0 56 +0
May21 190624 966.00 966.00 966.00 966.00 +3.25 0 38 +0
Total Volume and Open Interest 313,828 739,710 -4,819
Soybean Meal(CBOT)
Jul19 190624 316.40 319.10 315.70 317.60 +2.00 50,795 74,158 -8,627
Aug19 190624 317.10 320.40 316.90 318.90 +1.90 16,782 58,052 -96
Sep19 190624 318.80 322.00 318.80 320.60 +1.80 9,247 45,671 -608
Oct19 190624 321.70 323.80 320.60 322.40 +1.80 8,232 30,959 +682
Dec19 190624 324.40 327.60 324.10 326.10 +1.90 41,143 161,623 +3,986
Jan20 190624 326.00 329.20 325.70 327.60 +1.80 10,478 41,019 +1,156
Mar20 190624 327.50 330.30 326.90 328.70 +1.30 6,304 33,388 +74
May20 190624 328.00 330.80 327.70 329.40 +1.70 2,141 14,654 -501
Jul20 190624 329.90 332.20 329.00 330.80 +1.80 1,803 8,130 -154
Aug20 190624 328.50 332.20 328.10 330.40 +2.30 177 3,741 +26
Total Volume and Open Interest 147,461 482,246 -4,119
Soybean Oil(CBOT)
Jul19 190624 28.53 28.57 28.25 28.35 -0.09 57,089 56,720 -15,920
Aug19 190624 28.66 28.70 28.38 28.48 -0.09 16,660 55,592 -19
Sep19 190624 28.79 28.80 28.50 28.59 -0.10 5,290 32,990 -172
Oct19 190624 28.90 28.90 28.63 28.71 -0.10 2,242 18,588 -89
Dec19 190624 29.19 29.19 28.86 28.96 -0.11 49,921 189,764 +9,099
Jan20 190624 29.33 29.41 29.10 29.18 -0.12 8,240 34,831 +1,948
Mar20 190624 29.57 29.65 29.34 29.46 -0.08 2,116 32,866 +29
May20 190624 29.73 29.83 29.61 29.75 -0.05 448 13,038 +56
Jul20 190624 29.95 30.08 29.87 30.01 -0.05 623 8,575 +44
Aug20 190624 30.00 30.08 29.99 30.06 -0.06 124 1,481 +9
Total Volume and Open Interest 142,991 451,037 -4,925
Canola(WCE)
Jul19 190624 451.3 454.6 450.6 452.1 -1.3 13,343 17,325 -5,665
Nov19 190624 465.7 467.6 464.4 465.1 -2.2 16,931 105,295 +90
Jan20 190624 473.0 474.7 471.5 472.1 -2.5 3,642 10,287 +1,423
Mar20 190624 480.0 480.4 478.2 478.5 -2.7 567 3,258 +19
May20 190624 484.3 485.3 483.1 483.2 -3.0 62 1,083 -38
Total Volume and Open Interest 34,602 139,962 -4,177
Corn(CBOT)
Jul19 190624 442.25 447.75 440.25 446.75 +4.50 198,628 320,450 -19,226
Sep19 190624 447.50 453.50 446.00 451.75 +4.25 118,429 493,155 +11,151
Dec19 190624 453.75 459.50 452.75 457.25 +3.75 162,122 627,002 +9,193
Mar20 190624 459.25 465.25 458.50 463.00 +3.75 26,091 186,556 +4,018
May20 190624 461.50 467.75 461.25 465.25 +3.75 7,913 43,796 +2,427
Jul20 190624 463.25 470.00 463.25 466.75 +3.50 10,173 87,359 +1,553
Sep20 190624 426.00 429.25 424.75 426.75 +0.50 1,492 17,807 +435
Dec20 190624 416.25 419.75 415.00 418.00 +2.50 5,189 70,070 +743
Mar21 190624 426.75 429.00 426.75 427.00 +2.00 58 2,549 +26
May21 190624 434.00 434.25 433.25 433.25 +2.00 31 609 +0
Total Volume and Open Interest 530,223 1,854,625 +10,348
Wheat(CBOT)
Jul19 190624 526.00 540.00 522.25 538.00 +12.00 43,107 74,901 -4,769
Sep19 190624 530.75 544.75 526.75 542.50 +11.75 58,249 185,958 +5,707
Dec19 190624 541.50 553.75 537.50 552.50 +11.00 24,380 102,539 +967
Mar20 190624 551.00 562.75 548.00 562.25 +10.50 5,591 33,099 +1,197
May20 190624 553.25 564.50 550.75 564.25 +10.25 984 6,964 -89
Jul20 190624 548.25 559.00 547.75 558.75 +8.25 1,575 18,253 +18
Total Volume and Open Interest 134,510 428,994 +3,214
Wheat(KCBT)
Jul19 190624 453.00 466.75 450.50 465.50 +13.00 29,118 45,373 -10,703
Sep19 190624 465.00 478.75 462.00 477.50 +13.00 28,857 129,276 +3,296
Dec19 190624 486.00 500.00 484.00 499.00 +12.50 12,332 64,057 +1,833
Mar20 190624 506.00 519.75 504.75 519.00 +11.75 3,727 22,586 +846
May20 190624 517.75 531.75 517.25 531.00 +11.50 1,098 6,757 +184
Jul20 190624 525.00 537.50 524.25 536.25 +9.50 828 8,965 -39
Sep20 190624 538.00 548.50 536.75 547.00 +8.75 24 1,813 +4
Total Volume and Open Interest 76,068 280,416 -4,542
Wheat(MGE)
Jul19 190624 536.75 545.00 535.00 543.50 +7.50 4,145 14,293 -1,346
Sep19 190624 545.00 554.50 542.50 553.25 +9.25 5,793 23,843 +931
Dec19 190624 557.75 568.25 555.50 567.00 +10.25 963 12,559 +241
Mar20 190624 572.00 581.00 570.50 580.25 +9.50 160 4,779 +26
May20 190624 587.00 588.25 587.00 588.25 +9.50 69 2,437 +6
Jul20 190624 594.75 594.75 594.75 594.75 +8.50 23 448 -2
Total Volume and Open Interest 11,172 59,224 -149
Oats(CBOT)
Jul19 190624 279.25 279.25 268.00 270.50 -8.50 919 1,504 -634
Sep19 190624 273.25 275.25 267.75 272.75 -2.50 118 917 +43
Dec19 190624 275.75 277.25 272.75 276.50 unch 404 3,181 +95
Mar20 190624 277.75 280.25 277.00 280.25 unch 6 133 +3
Total Volume and Open Interest 1,447 5,735 -493
Rough Rice(CBOT)
Jul19 190624 11.28 11.36 11.15 11.18 -0.11 988 2,612 -224
Sep19 190624 11.61 11.70 11.49 11.52 -0.11 839 5,328 +110
Nov19 190624 11.77 11.85 11.69 11.70 -0.10 19 278 +9
Jan20 190624 11.88 11.88 11.88 11.88 -0.10 0 7 +0
Total Volume and Open Interest 1,846 8,225 -105
Live Cattle(CME)
Jun19 190624 106.785 107.400 106.330 106.930 +0.380 3,277 6,410 -2,147
Aug19 190624 102.500 103.450 101.980 102.430 +0.200 23,025 147,693 -189
Oct19 190624 104.300 104.730 103.430 104.035 -0.115 10,482 93,808 +1,011
Dec19 190624 109.035 109.500 108.300 108.885 -0.150 10,378 52,648 -493
Feb20 190624 113.100 113.750 112.600 113.080 -0.305 3,595 27,079 +390
Apr20 190624 115.200 115.635 114.480 114.980 -0.320 1,984 11,416 +91
Total Volume and Open Interest 53,301 349,488 -1,065
Feeder Cattle(CME)
Aug19 190624 133.380 133.685 130.950 131.785 -1.900 4,525 24,961 -10
Sep19 190624 133.750 134.150 131.535 132.350 -1.700 2,571 7,337 +84
Oct19 190624 134.350 134.500 132.000 132.600 -1.900 1,640 6,833 +34
Nov19 190624 134.500 135.000 132.550 132.985 -1.895 1,251 3,782 -5
Jan20 190624 133.435 133.550 131.050 131.380 -2.105 667 3,709 +117
Mar20 190624 131.825 132.630 130.450 130.650 -2.050 97 1,918 +47
Apr20 190624 134.100 134.100 131.600 131.650 -2.450 8 169 +1
Total Volume and Open Interest 10,761 48,787 +269
Lean Hogs(CME)
Jul19 190624 75.650 76.250 72.600 72.850 -3.400 10,949 28,746 -1,902
Aug19 190624 77.230 78.150 73.950 74.230 -3.670 18,849 81,741 -93
Oct19 190624 72.080 72.700 68.800 69.050 -3.680 9,098 64,527 +247
Dec19 190624 72.135 72.580 68.600 68.900 -3.485 5,828 59,517 +269
Feb20 190624 75.930 76.385 72.785 73.100 -3.150 2,741 30,976 +107
Apr20 190624 79.650 79.980 77.250 77.650 -2.180 1,350 18,409 +223
May20 190624 83.230 83.450 81.430 81.580 -2.250 7 528 -1
Jun20 190624 87.500 87.850 85.480 85.885 -1.965 403 7,413 +120
Total Volume and Open Interest 49,392 294,788 -984
Class III Milk(CME)
Jun19 190624 16.30 16.31 16.30 16.30 unch 54 4,105 +14
Jul19 190624 17.02 17.20 17.01 17.08 unch 682 3,452 -36
Aug19 190624 17.32 17.50 17.32 17.44 +0.09 442 3,157 +182
Sep19 190624 17.55 17.68 17.54 17.64 +0.09 310 2,852 +67
Oct19 190624 17.60 17.69 17.57 17.64 +0.04 80 2,165 +18
Nov19 190624 17.60 17.60 17.49 17.49 +0.01 34 2,032 +10
Dec19 190624 17.24 17.24 17.06 17.10 +0.03 69 1,741 +17
Jan20 190624 16.68 16.68 16.62 16.68 +0.03 29 641 +19
Feb20 190624 16.57 16.59 16.55 16.59 +0.04 44 562 +34
Mar20 190624 16.65 16.65 16.62 16.62 unch 21 550 +17
Apr20 190624 16.70 16.70 16.70 16.70 unch 17 310 +17
May20 190624 16.77 16.77 16.77 16.77 unch 17 384 +17
Jun20 190624 16.88 16.92 16.88 16.92 +0.01 16 407 +16
Total Volume and Open Interest 1,815 22,751 +392
Cocoa(ICE)
Jul19 190624 2540 2540 2512 2512 -15 1 515 -80
Sep19 190624 2510 2533 2481 2487 -15 20,249 108,785 -896
Dec19 190624 2540 2553 2503 2511 -12 9,146 72,243 +39
Mar20 190624 2524 2552 2504 2512 -11 4,143 44,317 +987
May20 190624 2525 2550 2505 2512 -12 1,431 14,293 +101
Jul20 190624 2530 2552 2508 2515 -12 763 7,305 +249
Sep20 190624 2530 2556 2521 2521 -13 298 4,511 +149
Total Volume and Open Interest 36,554 266,794 +841
Coffee "C"(ICE)
Jul19 190624 99.30 102.40 99.00 102.00 +2.20 1,254 880 -1,532
Sep19 190624 100.00 103.80 99.60 103.00 +2.35 26,092 132,014 +105
Dec19 190624 104.00 107.30 103.20 106.50 +2.25 8,144 62,305 +953
Mar20 190624 107.30 110.90 106.90 110.10 +2.30 2,744 32,344 -358
May20 190624 109.35 113.00 109.00 112.20 +2.30 1,007 23,446 +101
Jul20 190624 111.20 114.70 110.95 114.00 +2.25 273 6,724 -8
Total Volume and Open Interest 39,685 276,349 -793
Orange Juice(ICE)
Jul19 190624 99.85 100.25 96.90 99.25 -0.75 1,732 4,257 -1,290
Sep19 190624 103.20 104.95 101.30 103.90 +0.60 1,802 12,004 +1,150
Nov19 190624 105.65 107.45 104.50 107.05 +0.85 118 1,701 +3
Jan20 190624 108.55 110.55 108.55 110.15 +1.15 29 674 +7
Mar20 190624 112.30 113.70 112.30 113.30 +1.40 2 343 -1
May20 190624 115.20 116.60 115.20 116.25 +1.70 0 336 +0
Total Volume and Open Interest 3,683 19,609 -131
Sugar #11(ICE)
Jul19 190624 12.12 12.42 12.11 12.27 +0.05 50,315 123,930 -11,835
Oct19 190624 12.42 12.69 12.38 12.47 -0.01 55,700 458,323 -879
Mar20 190624 13.38 13.62 13.35 13.41 -0.03 13,895 196,424 -953
May20 190624 13.48 13.72 13.45 13.51 -0.02 3,074 46,532 -144
Jul20 190624 13.56 13.81 13.56 13.61 -0.01 1,407 36,279 +116
Oct20 190624 13.79 13.97 13.79 13.79 unch 633 32,142 -109
Mar21 190624 14.34 14.38 14.30 14.30 -0.01 149 17,423 +102
May21 190624 14.36 14.36 14.28 14.28 -0.01 19 3,410 +12
Total Volume and Open Interest 125,201 918,920 -13,685
London Cocoa(LCE)
Jul19 190624 1824 1828 1809 1812 -12 4,596 59,502 -1,215
Sep19 190624 1843 1850 1829 1832 -12 11,246 59,170 +1,745
Dec19 190624 1863 1869 1850 1853 -10 7,049 67,883 +291
Mar20 190624 1852 1858 1842 1845 -6 6,667 57,644 +326
May20 190624 1848 1856 1840 1843 -6 1,218 19,133 +336
Jul20 190624 1847 1857 1840 1844 -6 594 15,707 +242
Sep20 190624 1844 1862 1844 1848 -6 311 13,083 +134
Total Volume and Open Interest 31,945 303,726 +1,992
London Sugar(LCE)
Aug19 190624 323.00 327.90 322.80 323.00 -1.60 4,407 54,461 +40
Oct19 190624 329.80 333.80 328.60 328.80 -2.00 4,100 35,932 +470
Dec19 190624 341.40 344.30 338.80 339.10 -2.80 1,025 14,739 -21
Mar20 190624 352.10 355.00 349.70 349.80 -2.80 309 10,275 +58
May20 190624 359.70 363.00 358.20 358.20 -2.60 346 2,470 +157
Total Volume and Open Interest 10,187 120,342 +704
Cotton(ICE)
Jul19 190624 61.75 62.79 61.75 62.30 +1.11 7,572 2,096 -4,978
Oct19 190624 64.86 65.57 64.86 65.36 +0.63 81 152 +30
Dec19 190624 65.57 66.27 65.57 65.69 +0.13 22,154 131,877 +1,930
Mar20 190624 66.21 67.03 66.21 66.44 +0.05 3,743 25,148 +509
May20 190624 67.43 67.77 67.13 67.17 -0.02 486 3,509 +31
Jul20 190624 68.09 68.16 67.68 67.74 -0.06 67 3,943 -17
Total Volume and Open Interest 34,184 176,222 -2,432
Lumber(CME)
Jul19 190624 407.0 412.7 393.3 398.2 -7.1 497 940 -120
Sep19 190624 403.3 407.9 389.1 392.1 -11.1 368 1,645 -25
Nov19 190624 397.8 401.2 385.0 389.7 -7.4 29 143 -5
Jan20 190624 398.0 398.0 392.1 392.1 -6.1 2 22 +0
Total Volume and Open Interest 896 2,751 -150
Crude Oil(NYM)
Aug19 190624 57.72 58.22 56.75 57.90 +0.47 854,514 347,579 +4,288
Sep19 190624 57.80 58.26 56.82 57.93 +0.43 151,292 223,890 -7,751
Oct19 190624 57.85 58.16 56.75 57.82 +0.40 75,782 153,935 +5,528
Nov19 190624 57.61 57.96 56.60 57.64 +0.39 54,160 108,391 -1,684
Dec19 190624 57.36 57.72 56.39 57.41 +0.37 130,325 260,391 +3,229
Jan20 190624 57.11 57.42 56.22 57.15 +0.36 27,965 82,104 -174
Feb20 190624 56.79 57.13 56.02 56.87 +0.35 11,095 43,619 -269
Mar20 190624 56.49 56.83 55.82 56.58 +0.33 14,054 57,926 +2,048
Apr20 190624 56.17 56.52 55.74 56.32 +0.33 5,833 32,816 -304
May20 190624 56.16 56.27 55.20 56.07 +0.31 3,939 32,746 +19
Jun20 190624 55.92 56.05 54.93 55.84 +0.29 36,669 129,014 +2,677
Jul20 190624 55.69 55.81 55.38 55.62 +0.29 1,974 33,273 +183
Aug20 190624 54.85 55.42 54.79 55.42 +0.29 876 21,565 +332
Sep20 190624 55.23 55.23 54.83 55.23 +0.28 3,234 35,325 +27
Oct20 190624 55.07 55.07 54.68 55.07 +0.28 713 25,278 +34
Nov20 190624 54.90 54.90 54.54 54.90 +0.25 659 20,633 +33
Total Volume and Open Interest 1,436,154 1,976,996 -8,357
e-miNY Crude Oil(NYM)
Aug19 190624 57.725 58.225 56.750 57.900 +0.475 31,019 4,225 +1,126
Sep19 190624 58.075 58.250 56.825 57.925 +0.425 966 488 +2
Oct19 190624 57.875 57.900 56.975 57.825 +0.400 22 147 +4
Nov19 190624 57.525 57.725 56.900 57.650 +0.400 11 314 +6
Dec19 190624 57.275 57.600 56.475 57.400 +0.350 22 188 -7
Jan20 190624 56.925 57.150 56.900 57.150 +0.350 6 73 -1
Feb20 190624 56.875 56.875 56.875 56.875 +0.350 5 12 +3
Mar20 190624 56.525 56.625 56.000 56.575 +0.325 8 51 -1
Apr20 190624 56.325 56.325 56.325 56.325 +0.325 1 92 -1
May20 190624 56.075 56.075 56.075 56.075 +0.325 0 94 +0
Total Volume and Open Interest 32,061 5,756 +1,130
NY Harbor ULSD(NYM)
Jul19 190624 192.69 193.45 188.97 190.89 -0.69 28,926 41,702 -7,165
Aug19 190624 193.02 194.10 189.66 191.62 -0.59 67,251 98,535 +2,286
Sep19 190624 194.08 194.83 190.56 192.46 -0.52 24,313 61,835 +486
Oct19 190624 194.30 195.53 191.33 193.21 -0.49 14,422 38,526 -626
Nov19 190624 195.13 196.09 192.03 193.86 -0.43 8,059 28,535 +448
Dec19 190624 195.83 196.50 192.55 194.34 -0.37 12,777 45,376 +1,812
Jan20 190624 195.83 196.61 192.77 194.56 -0.33 3,151 22,188 +332
Feb20 190624 194.41 196.12 192.42 194.18 -0.27 1,327 14,096 +90
Mar20 190624 193.86 195.19 191.64 193.38 -0.20 1,586 11,895 +72
Apr20 190624 192.38 193.60 190.42 192.01 -0.16 920 4,881 -27
May20 190624 191.46 191.46 190.05 191.05 -0.11 444 3,026 +63
Jun20 190624 191.87 191.99 188.80 190.49 -0.06 2,376 18,858 +386
Jul20 190624 190.32 190.55 190.32 190.55 -0.02 432 1,862 +83
Aug20 190624 191.00 191.02 190.44 190.71 +0.02 175 846 +22
Total Volume and Open Interest 168,718 412,453 -825
RBOB Gasoline(NYM)
Jul19 190624 186.56 190.03 183.74 185.49 -0.12 24,330 52,455 -4,251
Aug19 190624 182.07 185.66 179.89 181.72 +0.11 69,439 108,143 +3,904
Sep19 190624 179.79 181.18 176.07 177.98 +0.08 33,303 67,874 -1,299
Oct19 190624 163.78 165.92 161.48 163.47 +0.06 18,814 46,782 +427
Nov19 190624 160.57 162.14 158.10 160.08 +0.10 9,099 24,645 -484
Dec19 190624 158.44 159.61 155.76 157.79 +0.17 9,780 28,353 -93
Jan20 190624 158.31 158.73 155.30 157.18 +0.18 3,410 19,046 +465
Feb20 190624 158.15 158.83 155.73 157.53 +0.25 1,239 6,188 -282
Mar20 190624 159.19 159.50 157.30 158.86 +0.36 1,017 6,976 +207
Apr20 190624 176.33 177.01 175.18 176.63 +0.41 695 3,892 +196
Total Volume and Open Interest 172,271 376,586 -1,235
e-miNY RBOB Gasoline(NYM)
Jul19 190624 185.49 185.49 185.49 185.49 -0.12 0 1 +0
Aug19 190624 181.72 181.72 181.72 181.72 +0.11 0 1 +0
Sep19 190624 177.98 177.98 177.98 177.98 +0.08      
Oct19 190624 163.47 163.47 163.47 163.47 +0.06      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul19 190624 2.197 2.316 2.195 2.303 +0.117 210,065 57,589 -41,850
Aug19 190624 2.174 2.298 2.174 2.284 +0.115 228,381 358,592 +31,913
Sep19 190624 2.151 2.270 2.149 2.256 +0.113 64,627 205,033 +6,186
Oct19 190624 2.191 2.304 2.189 2.291 +0.109 54,596 143,019 -3,820
Nov19 190624 2.284 2.391 2.282 2.380 +0.106 37,306 88,729 +3,017
Dec19 190624 2.493 2.585 2.492 2.576 +0.097 25,566 89,088 -1,573
Jan20 190624 2.635 2.714 2.631 2.704 +0.085 31,121 94,251 +2,909
Feb20 190624 2.610 2.689 2.609 2.681 +0.083 15,395 35,590 +1,951
Mar20 190624 2.546 2.618 2.542 2.610 +0.079 21,995 59,390 -192
Apr20 190624 2.396 2.451 2.388 2.446 +0.062 16,917 42,349 +636
May20 190624 2.389 2.432 2.389 2.426 +0.054 5,639 24,894 +530
Jun20 190624 2.437 2.471 2.430 2.466 +0.053 2,066 10,443 -107
Jul20 190624 2.472 2.518 2.472 2.510 +0.053 4,576 13,583 -1,856
Aug20 190624 2.487 2.529 2.487 2.525 +0.053 1,672 11,796 -198
Sep20 190624 2.486 2.518 2.479 2.514 +0.052 876 10,708 +2
Oct20 190624 2.496 2.543 2.496 2.539 +0.052 2,259 27,055 -62
Total Volume and Open Interest 726,638 1,328,737 -1,782
Brent Crude Oil(ICE)
Aug19 190624 65.50 65.79 64.08 64.86 -0.34 394,165 246,019 -34,306
Sep19 190624 64.75 65.02 63.37 64.18 -0.27 280,474 429,031 +30,650
Oct19 190624 64.30 64.55 62.97 63.81 -0.19 92,708 214,666 +7,009
Nov19 190624 63.97 64.20 62.71 63.55 -0.12 59,202 160,838 +4,445
Dec19 190624 63.71 63.90 62.48 63.33 -0.07 154,420 336,144 -1,206
Jan20 190624 63.33 63.66 62.33 63.15 -0.03 27,105 98,344 +4,488
Feb20 190624 63.12 63.42 62.16 62.96 unch 13,234 58,118 +2,299
Mar20 190624 62.90 63.16 61.99 62.76 +0.01 17,553 60,979 +2,610
Apr20 190624 62.71 62.94 61.86 62.59 +0.03 5,131 35,756 +1,307
May20 190624 62.40 62.40 62.40 62.40 +0.03 4,346 36,968 +203
Jun20 190624 62.38 62.58 61.46 62.21 +0.02 30,753 134,107 -1,116
Jul20 190624 62.15 62.15 62.03 62.03 +0.02 1,560 59,898 +308
Aug20 190624 61.89 61.89 61.89 61.89 +0.03 2,203 41,104 +887
Sep20 190624 61.55 62.54 61.55 61.71 +0.02 3,021 35,261 +466
Total Volume and Open Interest 1,154,803 2,395,505 +21,685
Gas Oil(ICE)
Jul19 190624 589.25 592.25 578.00 579.75 -7.25 64,851 121,235 -5,954
Aug19 190624 593.00 594.50 580.75 582.25 -6.75 70,040 149,684 +894
Sep19 190624 594.00 597.00 583.50 585.00 -6.50 37,333 115,069 +1,044
Oct19 190624 595.75 599.50 586.75 587.75 -6.25 22,117 96,014 +3,523
Nov19 190624 595.50 598.25 586.50 586.75 -6.25 9,925 52,077 -667
Dec19 190624 593.50 596.00 584.00 585.25 -5.75 30,442 120,457 -1,437
Jan20 190624 591.50 594.50 584.50 584.50 -5.75 5,410 37,306 -289
Feb20 190624 590.50 593.50 583.75 583.75 -5.50 1,428 27,001 -201
Mar20 190624 590.75 592.50 582.50 582.75 -5.50 3,645 32,078 -237
Apr20 190624 590.00 591.00 581.75 581.75 -5.25 1,947 17,761 +9
Total Volume and Open Interest 272,922 977,038 -1,112
Ethanol(CBOT)
Jul19 190624 1.575 1.590 1.570 1.575 unch 188 522 -6
Aug19 190624 1.600 1.604 1.580 1.590 +0.004 179 392 -34
Sep19 190624 1.613 1.613 1.582 1.585 +0.004 57 103 +23
Oct19 190624 1.578 1.580 1.576 1.576 +0.004 0 10 +0
Nov19 190624 1.576 1.576 1.576 1.576 +0.004      
Dec19 190624 1.602 1.602 1.602 1.602 +0.004 0 20 +0
Jan20 190624 1.602 1.602 1.602 1.602 +0.004      
Feb20 190624 1.602 1.602 1.602 1.602 +0.004      
Total Volume and Open Interest 424 1,047 -17
WTI Crude Oil(ICE)
Aug19 190624 57.75 58.21 56.75 57.90 +0.47 83,373 82,928 -1,347
Sep19 190624 57.76 58.20 56.84 57.93 +0.43 81,317 104,451 +7,546
Oct19 190624 57.70 58.12 56.78 57.82 +0.40 52,906 43,506 +1,484
Nov19 190624 57.53 57.92 56.62 57.64 +0.39 30,990 37,409 +148
Dec19 190624 57.36 57.57 56.42 57.41 +0.37 48,914 110,743 -1,767
Jan20 190624 57.18 57.29 56.19 57.15 +0.36 9,462 15,982 -1,324
Feb20 190624 56.77 57.06 56.06 56.87 +0.35 2,066 8,550 -174
Mar20 190624 56.49 56.72 56.14 56.58 +0.33 4,812 19,718 +1,273
Apr20 190624 56.32 56.32 56.32 56.32 +0.33 936 7,396 +24
May20 190624 56.07 56.07 56.07 56.07 +0.31 436 6,718 +5
Jun20 190624 55.63 55.84 55.13 55.84 +0.29 10,966 60,855 +1,128
Jul20 190624 55.62 55.62 55.62 55.62 +0.29 244 5,597 +119
Aug20 190624 55.42 55.42 55.42 55.42 +0.29 62 5,591 -17
Sep20 190624 55.23 55.23 55.23 55.23 +0.28 279 10,058 +175
Oct20 190624 55.07 55.07 55.07 55.07 +0.28 93 5,439 +22
Nov20 190624 54.90 54.90 54.90 54.90 +0.25 47 4,921 +40
Total Volume and Open Interest 343,361 675,027 +10,810
US Dollar Index(ICE)
Sep19 190624 95.670 95.715 95.465 95.488 -0.230 25,955 45,092 -1,129
Dec19 190624 95.255 95.280 95.103 95.103 -0.215 68 882 +11
Mar20 190624 94.860 94.860 94.665 94.698 -0.215 1 76 +1
Total Volume and Open Interest 26,024 46,050 -1,117
Australian Dollar(CME)
Sep19 190624 69.48 69.87 69.47 69.84 +0.40 126,996 170,097 -5,952
Dec19 190624 69.82 69.98 69.82 69.98 +0.39 93 432 -31
Mar20 190624 70.11 70.11 70.11 70.11 +0.39 0 18 +0
Total Volume and Open Interest 128,708 173,103 -5,924
British Pound(CME)
Sep19 190624 127.87 128.14 127.56 127.89 +0.04 101,855 201,276 -267
Dec19 190624 128.33 128.33 128.13 128.27 +0.03 67 1,152 -28
Mar20 190624 128.63 128.63 128.63 128.63 +0.01 2 188 +1
Total Volume and Open Interest 105,100 207,022 -500
Canadian Dollar(CME)
Sep19 190624 75.79 76.01 75.79 75.95 +0.12 126,357 121,578 +4,669
Dec19 190624 76.03 76.03 75.88 76.00 +0.11 199 4,753 +50
Mar20 190624 76.05 76.05 76.05 76.05 +0.11 10 917 +9
Jun20 190624 76.09 76.12 76.08 76.08 +0.11 1 158 +1
Total Volume and Open Interest 127,646 128,672 +4,461
Japanese Yen(CME)
Sep19 190624 93.78 93.82 93.56 93.76 +0.08 197,754 131,910 +8,320
Dec19 190624 94.26 94.32 94.19 94.30 +0.06 84 373 +38
Mar20 190624 94.89 94.89 94.89 94.89 +0.05 1 94 +0
Total Volume and Open Interest 199,651 136,570 +8,123
Swiss Franc(CME)
Sep19 190624 103.25 103.75 102.98 103.65 +0.51 43,789 59,373 +356
Dec19 190624 104.30 104.45 103.76 104.41 +0.51 22 27 -6
Mar20 190624 105.19 105.19 104.54 105.19 +0.50 1 20 +1
Total Volume and Open Interest 43,816 59,426 +355
EuroFX(CME)
Sep19 190624 114.50 114.80 114.47 114.76 +0.31 233,211 492,535 +3,420
Dec19 190624 115.20 115.50 115.20 115.49 +0.31 1,044 3,731 +10
Mar20 190624 116.13 116.25 116.05 116.23 +0.30 39 7,486 -2
Total Volume and Open Interest 237,113 506,898 +3,238
Mexican Peso(CME)
Jul19 190624 519.63 519.63 519.63 519.63 -1.25      
Aug19 190624 516.75 516.75 516.75 516.75 -1.25 0 1 +0
Total Volume and Open Interest 40,479 204,879 +2,245
Brazilian Real(CME)
Jul19 190624 261.50 262.55 260.50 261.35 +0.30 1,572 28,322 +377
Aug19 190624 261.00 262.85 259.85 260.60 +0.30 722 11,955 +262
Sep19 190624 259.90 260.85 259.35 259.90 +0.25 1 3,534 +0
Oct19 190624 259.10 259.10 259.10 259.10 +0.20      
Total Volume and Open Interest 2,295 43,811 +639
30-Year T-Bonds(CBOT)
Sep19 190624 154~250 155~160 154~170 155~130 +0~260 394,593 948,982 -4,507
Dec19 190624 154~060 154~210 153~280 154~210 +0~250 7 17 +2
Mar20 190624 153~210 153~210 153~210 153~210 -0~070      
Total Volume and Open Interest 394,600 948,999 -4,505
10-Year T-Notes(CBOT)
Sep19 190624 127~205 127~315 127~170 127~300 +0~135 2,238,622 3,856,381 +70,396
Dec19 190624 127~260 128~095 127~260 128~090 +0~160 3 3 +0
Mar20 190624 128~090 128~090 128~090 128~090 +0~160      
Total Volume and Open Interest 2,238,625 3,856,384 +70,396
5-Year T-Notes(CBOT)
Jun19 190624 117~266 118~012 117~266 118~004 +0~084 5,016 17,558 -54,109
Sep19 190624 118~002 118~074 117~302 118~060 +0~082 1,578,516 4,544,261 +48,522
Dec19 190624 118~082 118~082 118~082 118~082 +0~082      
Total Volume and Open Interest 1,583,532 4,561,819 -5,587
2 Year T-Notes(CBOT)
Jun19 190624 107~132 107~135 107~130 107~135 +0~026 235 3,878 -133
Sep19 190624 107~192 107~224 107~185 107~215 +0~031 773,311 3,632,023 -10,727
Dec19 190624 107~235 107~235 107~215 107~235 +0~051      
Total Volume and Open Interest 773,546 3,635,901 -10,860
Eurodollars(CME)
Sep19 190624 98.015 98.060 98.010 98.050 +0.035 644,815 1,615,842 +32,565
Dec19 190624 98.120 98.175 98.115 98.160 +0.045 759,181 1,645,595 +19,771
Mar20 190624 98.315 98.375 98.310 98.360 +0.055 597,867 1,170,498 +23,356
Jun20 190624 98.400 98.465 98.385 98.445 +0.055 529,737 1,157,621 +19,595
Sep20 190624 98.455 98.525 98.440 98.505 +0.055 586,643 1,134,434 +33,968
Dec20 190624 98.450 98.515 98.440 98.500 +0.055 472,256 1,099,794 -4,372
Mar21 190624 98.475 98.530 98.455 98.515 +0.055 389,867 789,849 +7,454
Jun21 190624 98.440 98.495 98.425 98.480 +0.055 292,862 746,460 +6,325
Sep21 190624 98.410 98.460 98.395 98.450 +0.055 259,036 584,817 -6,016
Dec21 190624 98.370 98.415 98.355 98.405 +0.050 192,041 573,762 +3,804
Mar22 190624 98.340 98.385 98.325 98.375 +0.050 188,454 458,274 -3,490
Jun22 190624 98.295 98.340 98.280 98.330 +0.050 167,875 299,592 -4,723
Sep22 190624 98.245 98.295 98.240 98.290 +0.055 125,252 294,535 +23,244
Dec22 190624 98.215 98.255 98.200 98.250 +0.055 87,308 221,799 -902
Mar23 190624 98.185 98.225 98.170 98.220 +0.055 63,519 133,011 -548
Jun23 190624 98.140 98.185 98.125 98.180 +0.055 66,525 99,917 +5,798
Sep23 190624 98.095 98.140 98.085 98.135 +0.055 41,563 106,350 +4,090
Dec23 190624 98.055 98.090 98.040 98.090 +0.055 35,629 64,246 +2,687
Total Volume and Open Interest 5,637,976 12,677,336 +168,116
Ultra T-Bond(CBOT)
Jun19 190619 175~30 176~18 175~16 175~17 -0~22 1,179 6,110 -290
Sep19 190624 175~26 177~03 175~14 176~30 +1~11 179,370 1,141,160 -4,697
Dec19 190624 177~10 177~10 177~10 177~10 +1~11      
Total Volume and Open Interest 179,370 1,141,160 -4,697
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 190624 137~170 137~310 137~115 137~290 +0~175 342,889 753,718 +6,561
Dec19 190624 137~290 137~290 137~290 137~290 +0~175      
Total Volume and Open Interest 342,889 753,718 +6,561
30 Day Federal Funds(CBOT)
Jun19 190624 97.625 97.625 97.620 97.620 -0.002 26,858 183,481 -3,489
Jul19 190624 97.640 97.640 97.635 97.635 unch 162,765 468,961 +10,351
Aug19 190624 97.965 97.985 97.955 97.980 +0.035 144,633 384,279 -8,299
Sep19 190624 98.050 98.065 98.035 98.065 +0.035 31,271 169,578 +4,061
Oct19 190624 98.175 98.195 98.160 98.190 +0.035 115,940 302,639 +30,080
Nov19 190624 98.270 98.295 98.255 98.290 +0.040 54,735 155,402 -1,382
Total Volume and Open Interest 831,793 2,306,168 +29,570
Japanese Govt Bonds(SGX)
Sep19 190624 153.87 153.93 153.79 153.86 -0.10 1,494 18,149 -42
Dec19 190624 153.86 153.86 153.86 153.86 -0.10      
Mar20 190624 153.86 153.86 153.86 153.86 -0.10      
Total Volume and Open Interest 1,494 18,149 -42
Euro-Buxl(EUREX)
Sep19 190624 201.44 203.32 201.34 202.96 +1.30 53,539 247,456 -1,803
Dec19 190624 201.40 201.40 201.40 201.40 +1.30 1,200 5,526 +1
Mar20 190624 199.96 199.96 199.96 199.96 +1.30      
Total Volume and Open Interest 54,739 252,982 -1,802
Euro-Bund(EUREX)
Sep19 190624 172.02 172.59 172.02 172.47 +0.40 667,615 1,854,288 +69,117
Dec19 190624 169.47 169.74 169.47 169.74 +0.40 11 1,214 +78
Mar20 190624 171.59 171.59 171.59 171.59 +0.40 0 1 +0
Total Volume and Open Interest 667,626 1,855,503 +69,195
Euro-Bobl(EUREX)
Sep19 190624 134.23 134.39 134.23 134.36 +0.12 472,803 1,339,265 -7,580
Dec19 190624 134.65 134.65 134.65 134.65 +0.10 0 10 +0
Mar20 190624 134.81 134.81 134.81 134.81 +0.12 0 3 +0
Total Volume and Open Interest 472,803 1,339,278 -7,580
Euro-Schatz(EUREX)
Sep19 190624 112.25 112.27 112.23 112.25 +0.01 409,436 1,595,282 -45,980
Dec19 190624 112.28 112.28 112.28 112.28 +0.01 0 505 +1
Mar20 190624 112.21 112.21 112.21 112.21 +0.01      
Total Volume and Open Interest 409,436 1,595,787 -45,979
3-Mth Euribor(EUREX)
Jun19 190617 100.325 100.325 100.320 100.320 unch 0 1,777 -116
Sep19 190624 100.425 100.425 100.425 100.425 +0.005 7 2,108 -115
Dec19 190624 100.465 100.465 100.465 100.465 +0.015 0 1,726 -67
Total Volume and Open Interest 19 7,526 -188
Long Gilt(LIFFE)
Jun19 190624 131~12 131~18 131~12 131~18 +0~14 1,860 27,075 -1,841
Sep19 190624 130~14 130~24 130~13 130~20 +0~14 198,846 660,027 -1,469
Total Volume and Open Interest 200,706 687,202 -3,310
3-Mth Short Sterling(LIFFE)
Sep19 190624 99.21 99.21 99.21 99.21 +0.01 209,450 663,736 +5,829
Dec19 190624 99.19 99.19 99.18 99.19 +0.01 183,783 696,442 -10,366
Mar20 190624 99.24 99.24 99.22 99.23 +0.02 150,396 472,476 -5,828
Jun20 190624 99.24 99.26 99.24 99.25 +0.02 97,471 437,511 +12,639
Sep20 190624 99.25 99.28 99.25 99.26 +0.03 110,321 499,264 +4,331
Dec20 190624 99.23 99.25 99.23 99.25 +0.03 129,233 304,813 +19,538
Total Volume and Open Interest 1,317,768 3,933,672 +42,940
3-Mth Euribor(LIFFE)
Sep19 190624 100.420 100.430 100.420 100.425 +0.005 166,858 585,985 -10,433
Dec19 190624 100.455 100.465 100.455 100.465 +0.010 127,857 592,672 +3,244
Mar20 190624 100.465 100.480 100.460 100.475 +0.015 99,426 409,225 +956
Total Volume and Open Interest 1,199,859 4,211,033 +56,397
3-Mth Aus T-Bills(SFE)
Sep19 190624 98.95 98.96 98.92 98.96 +0.01 70,428 308,459 -7,525
Dec19 190624 99.03 99.05 99.00 99.04 unch 63,804 355,532 +1,423
Mar20 190624 99.11 99.13 99.08 99.12 unch 51,600 288,484 -6,507
Jun20 190624 99.14 99.15 99.11 99.14 -0.01 26,372 224,606 -3,231
Sep20 190624 99.14 99.15 99.11 99.13 -0.02 19,396 146,470 +2,130
Dec20 190624 99.12 99.13 99.09 99.11 -0.02 12,294 99,834 +2,389
Mar21 190624 99.11 99.11 99.07 99.10 -0.02 5,565 59,549 -1,300
Jun21 190624 99.09 99.09 99.06 99.08 -0.02 4,606 20,198 +1,002
Sep21 190624 99.07 99.07 99.04 99.06 -0.02 765 2,125 +632
Dec21 190624 99.00 99.02 99.00 99.02 -0.02 501 2,619 +162
Total Volume and Open Interest 255,445 1,509,021 -10,825
10-Year Aus T-Bonds(SFE)
Sep19 190624 98.71 98.72 98.67 98.70 -0.02 240,346 1,303,234 +19,478
Dec19 190624 98.70 98.70 98.70 98.70 -0.02      
Total Volume and Open Interest 240,346 1,303,234 +19,478
3-Year Aus T-Bonds(SFE)
Sep19 190624 99.14 99.15 99.10 99.14 -0.01 301,451 1,180,417 +52,000
Dec19 190624 99.14 99.14 99.14 99.14 -0.01      
Total Volume and Open Interest 301,451 1,180,417 +52,000
Gold(CMX)
Jun19 190624 1406.0 1420.6 1402.1 1414.3 +18.1 76 235 -63
Aug19 190624 1403.9 1425.1 1403.6 1418.2 +18.1 542,895 425,515 +26,868
Oct19 190624 1411.9 1430.7 1409.8 1424.1 +18.2 3,226 9,170 +705
Dec19 190624 1414.7 1435.9 1414.7 1429.5 +18.3 15,308 79,543 +3,754
Feb20 190624 1421.0 1439.8 1421.0 1434.3 +18.3 1,710 30,175 +262
Apr20 190624 1430.6 1444.4 1425.5 1438.1 +18.2 1,255 12,355 +654
Jun20 190624 1431.6 1445.8 1429.1 1441.4 +18.0 458 9,460 +138
Aug20 190624 1434.2 1444.6 1433.8 1444.6 +18.2 161 753 +28
Oct20 190624 1439.0 1453.0 1439.0 1448.3 +18.2 38 57 +27
Dec20 190624 1439.1 1450.9 1439.0 1450.9 +18.2 414 2,359 +272
Feb21 190624 1454.4 1454.4 1454.4 1454.4 +18.2 1 17 +0
Apr21 190624 1457.0 1457.0 1457.0 1457.0 +18.0      
Total Volume and Open Interest 566,691 571,676 +32,725
Silver(CMX)
Jul19 190624 1535.5 1545.5 1528.5 1537.7 +8.7 203,965 93,661 -16,606
Sep19 190624 1544.5 1554.0 1537.0 1546.1 +9.1 56,563 95,593 +13,775
Dec19 190624 1555.5 1563.5 1547.5 1556.0 +8.7 5,229 33,403 -487
Mar20 190624 1567.5 1572.0 1560.0 1566.0 +8.7 1,196 9,346 +187
May20 190624 1570.0 1577.0 1567.5 1571.5 +8.4 78 2,026 +8
Jul20 190624 1573.5 1577.0 1573.5 1577.0 +8.3 159 959 +111
Sep20 190624 1583.2 1583.2 1583.2 1583.2 +8.3 1 25 +1
Total Volume and Open Interest 267,535 236,657 -2,848
Platinum(NYMEX)
Jul19 190624 808.4 815.9 807.3 811.7 +0.7 30,855 47,321 -4,953
Oct19 190624 814.0 820.8 812.0 816.3 +0.6 9,847 42,606 +5,538
Jan20 190624 822.0 826.2 818.5 822.1 +0.7 271 1,753 +108
Apr20 190624 823.7 828.3 823.7 826.8 +1.1 4 81 +0
Total Volume and Open Interest 41,005 91,813 +704
Palladium(NYMEX)
Jun19 190624 1520.40 1520.40 1520.40 1520.40 +29.10 2 2 -1
Sep19 190624 1491.40 1537.50 1491.40 1528.60 +29.00 5,279 20,559 +184
Dec19 190624 1504.10 1529.00 1500.80 1523.60 +27.90 97 1,509 +42
Total Volume and Open Interest 5,378 22,164 +225
Copper(CMX)
Jul19 190624 270.65 271.25 268.00 270.55 +0.10 93,346 58,400 -11,672
Sep19 190624 270.50 271.20 268.10 270.50 +0.10 40,866 130,101 +2,400
Dec19 190624 270.60 271.55 268.40 270.85 +0.20 5,196 40,900 +175
Mar20 190624 269.80 271.60 268.75 271.05 +0.25 2,563 21,784 -1,794
May20 190624 270.25 271.90 270.20 271.65 +0.20 1,899 2,381 +1,027
Total Volume and Open Interest 145,201 268,719 -9,958
E-mini DJIA Index(CBOT)
Sep19 190624 26674 26815 26662 26762 +65 213,105 67,691 +4,650
Dec19 190624 26671 26783 26650 26740 +69 73 228 +30
Mar20 190624 26751 26751 26751 26751 +31 0 1 +0
Jun20 190624 26751 26751 26751 26751 +16      
Total Volume and Open Interest 247,725 87,168 -396
S & P 500(CME)
Sep19 190624 2952.00 2961.30 2948.00 2952.10 +1.50 420 15,930 -21
Dec19 190624 2952.80 2952.80 2952.80 2952.80 +1.30 6 1 -4
Mar20 190624 2953.80 2953.80 2953.80 2953.80 +1.30      
Jun20 190624 2958.10 2958.10 2958.10 2958.10 +1.80      
Total Volume and Open Interest 426 15,931 -33,812
S & P 500 E-Mini(CME)
Sep19 190624 2948.00 2961.75 2947.25 2952.00 +1.50 1,876,076 2,431,817 +94,889
Dec19 190624 2948.75 2962.25 2948.50 2952.75 +1.25 1,448 24,338 +739
Mar20 190624 2958.00 2962.00 2951.50 2953.75 +1.25 15 3,611 +0
Jun20 190624 2958.00 2958.00 2958.00 2958.00 +1.75 5 24 -1
Total Volume and Open Interest 2,350,854 3,019,354 +19
NASDAQ 100 E-Mini(CME)
Sep19 190624 7744.50 7794.25 7731.75 7758.75 +7.25 500,886 202,748 +16,619
Dec19 190624 7772.25 7807.50 7755.25 7776.75 +6.50 131 468 +6
Mar20 190624 7803.75 7811.00 7803.75 7803.75 +6.25 1 17 +0
Total Volume and Open Interest 602,533 252,874 +8,897
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 190624 1927.50 1937.40 1915.60 1916.00 -15.70 14,672 62,257 +1,264
Dec19 190624 1920.00 1936.40 1920.00 1920.00 -15.30 0 103 +0
Total Volume and Open Interest 17,849 68,311 -4,040
Volatility Index(CBOE)
Jun19 190619 15.05 15.30 14.80 14.80 -0.28 45,048 47,534 -7,258
Jul19 190624 16.60 16.60 16.14 16.27 -0.25 112,523 215,787 -8,279
Aug19 190624 17.11 17.11 16.80 16.98 -0.15 67,875 55,485 +7,449
Sep19 190624 17.37 17.37 17.10 17.23 -0.15 25,480 32,161 +2,482
Total Volume and Open Interest 242,268 373,929 +1,266
S & P 600(CME)
Jun19 190621 940.00 940.00 940.00 940.00 -5.30      
Sep19 190624 927.10 927.10 927.10 927.10 -10.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep19 190624 1550.80 1559.00 1533.60 1537.30 -14.70 143,581 400,767 +11,040
Dec19 190624 1558.50 1559.30 1536.00 1538.80 -15.60 0 82 +0
Mar20 190624 1543.60 1543.60 1543.60 1543.60 -15.50      
Total Volume and Open Interest 171,326 465,746 -545
Nikkei 225(CME)
Sep19 190624 21145 21285 21130 21180 -10 14,186 27,262 +1,990
Dec19 190624 21060 21115 21035 21060 -10 1 12 +0
Total Volume and Open Interest 14,187 27,274 +1,990
Nikkei 225(SGX)
Sep19 190624 21240 21350 21115 21245 +15 85,575 123,592 -1,006
Dec19 190624 21110 21150 21090 21090 +20 62 4,476 -1
Mar20 190624 21040 21040 21040 21040 -155 0 400 +0
Total Volume and Open Interest 117,182 152,775 +5,307
Nikkei 225 Mini(JPX)
Sep19 190624 21260 21350 21120 21230 -170 1,027,483 243,979 -5,866
Dec19 190624 21070 21170 20945 21050 -180 8,535 4,884 +274
Mar20 190624 20990 21095 20885 20980 -170 327 1,586 +42
Total Volume and Open Interest 1,093,768 291,609 -5,671
Nikkei 225(JPX)
Sep19 190624 21260 21350 21120 21230 -170 70,721 217,268 +304
Dec19 190624 21080 21170 20950 21050 -180 142 35,259 -1,045
Mar20 190624 21010 21010 20980 20980 -170 18 6,203 +9
Total Volume and Open Interest 70,885 333,618 -594
Nikkei 225(CME) Yen
Sep19 190624 21135 21265 21115 21165 -10 48,025 56,677 +1,769
Dec19 190624 20990 21060 20975 20990 -10 3 2 +1
Mar20 190624 21070 21070 21070 21070 -10      
Total Volume and Open Interest 48,028 56,679 +1,770
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190624 21170 21200 21170 21170 -10      
Dec19 190624 20990 20990 20990 20990 -10      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190624 5509.0 5540.5 5500.0 5514.5 -6.5 55,555 333,771 +17,532
Aug19 190624 5510.5 5512.5 5510.5 5512.5 -6.5 2 12 +0
Sep19 190624 5520.5 5526.0 5502.0 5510.0 -6.0 1,529 21,859 -630
Total Volume and Open Interest 126,070 496,557 -81,297
Hang Seng Index(HKFE)
Jun19 190624 28437 28605 28314 28423 +1 209,015 116,800 +1,061
Jul19 190624 28390 28558 28270 28372 -5 3,974 8,130 +1,655
Total Volume and Open Interest 214,018 148,032 +3,100
DAX(EUREX)
Sep19 190624 12280.0 12328.0 12226.5 12244.5 -60.0 63,763 117,144 +11,843
Dec19 190624 12234.0 12269.0 12214.5 12226.0 -60.0 176 1,092 -20
Mar20 190624 12213.0 12213.0 12213.0 12213.0        
Mini-DAX(EUREX)
Jun19 190621 12375.0 12425.0 12291.0 12364.0 +0.5 39,553 20,377 -1,067
Sep19 190624 12267.0 12327.0 12227.0 12244.5 -60.0 3,428 8,480 +3,337
Dec19 190624 12298.0 12298.0 12211.0 12226.0 -60.0 79 244 +2
Total Volume and Open Interest 48,356 8,724 -17,038
DJ EuroSTOXX 50(EUREX)
Jun19 190621 3469 3500 3455 3478 +7 1,678,432 1,095,387 -761,666
Sep19 190624 3445 3463 3434 3441 -7 996,735 3,918,597 +141,557
Dec19 190624 3433 3444 3421 3424 -7 6,801 245,501 +150
Total Volume and Open Interest 1,932,999 4,180,459 -953,680
Swiss Market Index(EUREX)
Jun19 190621 9971 9988 9962 9963 -20 81,202 51,940 -32,860
Sep19 190624 9894 9945 9840 9856 -66 43,944 187,908 +7,697
Dec19 190624 9897 9904 9832 9832 -66 110 786 -2
Total Volume and Open Interest 94,754 188,694 -44,245
FT-SE 100(EURONEXT)
Sep19 190624 7313.50 7366.50 7306.50 7341.00 +23.00 86,939 738,976 +23,818
Dec19 190624 7302.00 7302.00 7302.00 7302.00 +22.00 26 2,135 +5
Mar20 190624 7237.50 7237.50 7237.50 7237.50 +24.00 1 1 +1
Total Volume and Open Interest 201,407 786,395 -52,282
SPI 200(SFE)
Sep19 190624 6591.0 6611.0 6545.0 6593.0 +5.0 68,682 390,963 +6,964
Dec19 190624 6575.0 6575.0 6575.0 6575.0 +4.0 3,589 2,635 +433
Mar20 190624 6527.0 6527.0 6527.0 6527.0 +4.0      
Total Volume and Open Interest 91,532 458,833 -42,176
FTSE MIB(ISE)
Sep19 190624 21330.00 21390.00 21165.00 21206.00 -32.00 24,426 87,180 +9,357
Dec19 190624 21160.00 21240.00 21045.00 21069.00 -34.00 32 207 +26
Mar20 190624 20954.00 20954.00 20954.00 20954.00 -49.00 0 1 +0
Total Volume and Open Interest 64,785 134,361 -18,038
KOSPI 200(KFE)
Sep19 190624 275.65 275.75 275.55 275.70 unch 188,029 291,757 -2,977
Dec19 190624 275.85 276.80 275.50 275.65 -0.10 220 44,620 +52
Mar20 190624 272.75 272.75 272.75 272.75 +0.75 2 2,466 +9
Total Volume and Open Interest 188,255 367,994 -2,466
GSCI(CME)
Jul19 190624 423.70 423.70 419.55 423.20 +1.75 27 13,429 +9
Aug19 190624 421.55 421.55 421.55 421.55 +1.75      
Sep19 190624 422.75 422.75 422.75 422.75 +1.75      
Total Volume and Open Interest 27 13,429 +9
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!!!