Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 25, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190625 915.00 917.75 900.50 903.50 -5.50 139,463 115,408 -54,866
Aug19 190625 920.50 923.00 905.75 908.75 -6.00 36,009 73,396 +2,690
Sep19 190625 926.75 929.00 911.50 914.50 -6.00 11,824 34,140 -102
Nov19 190625 938.75 941.25 923.25 926.50 -6.25 80,899 307,654 +2,249
Jan20 190625 950.75 953.00 935.00 938.25 -7.25 10,151 55,572 +1,496
Mar20 190625 956.00 957.75 941.50 944.25 -7.75 3,578 52,521 +502
May20 190625 961.50 962.00 946.75 949.50 -7.75 1,626 18,163 +28
Jul20 190625 967.75 968.50 953.25 955.00 -8.25 1,759 18,962 +33
Aug20 190625 961.50 961.50 955.00 955.00 -8.50 29 1,036 +3
Sep20 190625 954.25 954.25 948.75 949.00 -6.50 9 394 +1
Nov20 190625 954.50 955.00 943.75 946.25 -5.00 662 14,021 +120
Jan21 190625 957.50 957.50 953.75 953.75 -4.75 2 235 +0
Mar21 190625 960.75 960.75 955.25 955.25 -4.50 0 56 +0
May21 190625 961.50 961.50 961.50 961.50 -4.50 0 38 +0
Total Volume and Open Interest 286,012 691,864 -47,846
Soybean Meal(CBOT)
Jul19 190625 319.50 321.30 314.70 315.70 -1.90 54,693 61,513 -12,645
Aug19 190625 320.60 322.60 315.90 317.00 -1.90 17,620 57,958 -94
Sep19 190625 322.50 324.30 317.30 318.40 -2.20 13,199 45,358 -313
Oct19 190625 323.90 326.00 319.00 320.20 -2.20 7,617 33,063 +2,104
Dec19 190625 328.40 329.70 322.60 323.70 -2.40 34,062 164,364 +2,741
Jan20 190625 330.20 331.30 324.20 325.30 -2.30 5,860 40,864 -155
Mar20 190625 330.70 332.30 325.50 326.50 -2.20 4,032 33,760 +372
May20 190625 331.40 332.90 326.60 327.40 -2.00 1,416 14,688 +34
Jul20 190625 332.90 334.00 328.30 328.90 -1.90 842 8,015 -115
Aug20 190625 333.40 333.40 328.60 328.60 -1.80 224 3,730 -11
Total Volume and Open Interest 140,003 474,204 -8,042
Soybean Oil(CBOT)
Jul19 190625 28.51 28.63 27.95 28.00 -0.35 40,652 46,253 -10,467
Aug19 190625 28.68 28.72 28.10 28.14 -0.34 16,872 56,046 +454
Sep19 190625 28.80 28.81 28.20 28.25 -0.34 7,107 31,538 -1,452
Oct19 190625 28.91 28.91 28.32 28.36 -0.35 3,172 18,275 -313
Dec19 190625 29.19 29.25 28.54 28.59 -0.37 34,354 189,974 +210
Jan20 190625 29.38 29.42 28.77 28.82 -0.36 5,945 36,438 +1,607
Mar20 190625 29.66 29.74 29.06 29.10 -0.36 982 32,690 -176
May20 190625 29.94 29.94 29.37 29.38 -0.37 269 13,051 +13
Jul20 190625 30.19 30.19 29.60 29.64 -0.37 680 8,796 +221
Aug20 190625 29.95 29.95 29.70 29.70 -0.36 43 1,482 +1
Total Volume and Open Interest 110,262 441,133 -9,904
Canola(WCE)
Jul19 190625 452.1 454.2 445.8 445.8 -6.3 4,850 13,595 -3,730
Nov19 190625 465.1 467.9 455.5 456.1 -9.0 10,982 104,112 -1,183
Jan20 190625 472.2 474.9 462.7 463.4 -8.7 2,073 10,675 +388
Mar20 190625 478.6 481.4 469.9 469.9 -8.6 732 3,316 +58
May20 190625 485.2 485.2 474.8 474.8 -8.4 77 1,112 +29
Total Volume and Open Interest 18,737 135,534 -4,428
Corn(CBOT)
Jul19 190625 451.00 453.00 446.50 447.50 +0.75 251,093 214,769 -105,681
Sep19 190625 455.75 458.25 452.00 453.00 +1.25 161,919 501,317 +8,162
Dec19 190625 461.00 463.00 456.50 457.50 +0.25 175,127 627,973 +971
Mar20 190625 466.25 468.25 461.25 462.00 -1.00 28,484 191,665 +5,109
May20 190625 468.00 469.75 462.25 463.00 -2.25 6,471 43,952 +156
Jul20 190625 467.25 470.75 462.75 463.75 -3.00 9,162 88,428 +1,069
Sep20 190625 426.75 428.75 424.25 424.50 -2.25 1,335 18,017 +210
Dec20 190625 417.50 420.50 417.00 417.75 -0.25 4,531 70,498 +428
Mar21 190625 428.00 429.50 426.75 427.00 unch 13 2,551 +2
May21 190625 434.25 434.25 433.25 433.25 unch 5 611 +2
Total Volume and Open Interest 638,241 1,765,032 -89,593
Wheat(CBOT)
Jul19 190625 540.25 545.50 534.00 535.75 -2.25 43,124 52,748 -22,153
Sep19 190625 545.00 549.50 538.25 540.00 -2.50 58,849 185,220 -738
Dec19 190625 555.00 558.25 548.25 550.50 -2.00 23,655 100,231 -2,308
Mar20 190625 563.00 567.00 558.00 560.00 -2.25 7,655 34,428 +1,329
May20 190625 565.50 568.25 560.00 562.25 -2.00 1,178 7,031 +67
Jul20 190625 559.75 562.75 555.00 557.50 -1.25 1,596 18,273 +20
Total Volume and Open Interest 136,435 405,323 -23,671
Wheat(KCBT)
Jul19 190625 467.75 473.50 463.75 465.25 -0.25 22,305 36,425 -8,948
Sep19 190625 480.00 485.25 475.50 478.25 +0.75 30,796 128,717 -559
Dec19 190625 501.50 506.75 497.50 500.00 +1.00 9,447 62,942 -1,115
Mar20 190625 520.75 525.75 516.75 519.25 +0.25 3,335 23,094 +508
May20 190625 534.25 536.50 528.25 531.00 unch 1,097 6,973 +216
Jul20 190625 539.00 541.50 533.25 535.25 -1.00 900 8,703 -262
Sep20 190625 551.75 551.75 544.50 545.75 -1.25 68 1,818 +5
Total Volume and Open Interest 67,992 270,266 -10,150
Wheat(MGE)
Jul19 190625 543.50 552.00 543.50 548.50 +5.00 5,873 12,160 -2,133
Sep19 190625 553.50 561.75 553.25 557.00 +3.75 6,320 24,315 +472
Dec19 190625 567.25 574.75 567.25 570.00 +3.00 1,239 12,656 +97
Mar20 190625 581.50 588.25 581.50 583.50 +3.25 258 4,833 +54
May20 190625 592.50 593.75 590.25 591.50 +3.25 74 2,436 -1
Jul20 190625 599.00 599.50 599.00 599.25 +4.50 12 449 +1
Total Volume and Open Interest 13,790 57,712 -1,512
Oats(CBOT)
Jul19 190625 276.25 278.75 270.00 271.50 +1.00 779 1,033 -471
Sep19 190625 272.75 278.00 270.00 273.00 +0.25 175 943 +26
Dec19 190625 276.50 280.25 275.00 276.00 -0.50 665 3,211 +30
Mar20 190625 279.00 279.00 277.00 279.00 -1.25 17 138 +5
Total Volume and Open Interest 1,636 5,325 -410
Rough Rice(CBOT)
Jul19 190625 11.15 11.20 11.05 11.06 -0.13 614 2,253 -359
Sep19 190625 11.50 11.55 11.39 11.40 -0.13 780 5,422 +94
Nov19 190625 11.69 11.69 11.59 11.59 -0.12 16 283 +5
Jan20 190625 11.76 11.76 11.76 11.76 -0.12 0 7 +0
Total Volume and Open Interest 1,410 7,965 -260
Live Cattle(CME)
Jun19 190625 107.230 107.885 107.000 107.750 +0.820 3,370 4,283 -2,127
Aug19 190625 102.750 103.800 102.230 103.250 +0.820 30,048 146,028 -1,665
Oct19 190625 104.400 105.250 103.930 104.850 +0.815 13,955 94,770 +962
Dec19 190625 109.180 109.930 108.800 109.580 +0.695 11,663 54,403 +1,755
Feb20 190625 113.350 113.730 112.800 113.400 +0.320 4,179 27,309 +230
Apr20 190625 115.285 115.635 114.750 115.300 +0.320 1,866 11,477 +61
Total Volume and Open Interest 65,392 348,690 -798
Feeder Cattle(CME)
Aug19 190625 132.200 132.300 131.100 131.325 -0.460 5,408 24,911 -50
Sep19 190625 132.500 132.685 131.535 131.880 -0.470 2,485 7,373 +36
Oct19 190625 133.000 133.100 131.950 132.300 -0.300 1,524 6,942 +109
Nov19 190625 133.185 133.550 132.450 132.800 -0.185 1,249 3,677 -105
Jan20 190625 131.250 131.880 130.800 131.250 -0.130 834 3,867 +158
Mar20 190625 130.650 131.000 130.185 130.435 -0.215 187 1,936 +18
Apr20 190625 131.630 132.285 131.300 131.575 -0.075 17 173 +4
Total Volume and Open Interest 11,709 48,959 +172
Lean Hogs(CME)
Jul19 190625 73.500 74.900 73.100 74.400 +1.550 12,217 26,569 -2,177
Aug19 190625 74.680 76.850 74.250 76.180 +1.950 17,633 83,274 +1,533
Oct19 190625 69.450 70.785 69.050 69.900 +0.850 10,310 64,704 +177
Dec19 190625 69.230 70.550 69.000 69.580 +0.680 8,834 59,028 -489
Feb20 190625 73.430 74.750 72.950 73.600 +0.500 3,729 30,990 +14
Apr20 190625 78.080 79.285 77.480 78.180 +0.530 4,217 19,082 +673
May20 190625 82.900 83.000 81.500 82.430 +0.850 32 518 -10
Jun20 190625 85.900 87.500 85.730 86.650 +0.765 882 7,290 -123
Total Volume and Open Interest 58,525 294,360 -428
Class III Milk(CME)
Jun19 190625 16.30 16.32 16.30 16.31 +0.01 118 4,125 +20
Jul19 190625 17.03 17.14 16.97 17.04 -0.04 514 3,420 -32
Aug19 190625 17.49 17.53 17.32 17.44 unch 362 3,261 +104
Sep19 190625 17.66 17.71 17.57 17.68 +0.04 178 2,891 +39
Oct19 190625 17.66 17.73 17.58 17.71 +0.07 45 2,179 +14
Nov19 190625 17.57 17.57 17.44 17.56 +0.07 52 2,047 +15
Dec19 190625 17.11 17.17 17.02 17.10 unch 25 1,752 +11
Jan20 190625 16.69 16.69 16.66 16.68 unch 29 654 +13
Feb20 190625 16.58 16.59 16.55 16.58 -0.01 24 571 +9
Mar20 190625 16.57 16.62 16.57 16.58 -0.04 25 559 +9
Apr20 190625 16.70 16.70 16.70 16.70 unch 23 319 +9
May20 190625 16.75 16.75 16.75 16.75 -0.02 21 392 +8
Jun20 190625 16.75 16.84 16.75 16.79 -0.13 28 418 +11
Total Volume and Open Interest 1,472 22,996 +245
Cocoa(ICE)
Jul19 190625 2489 2489 2489 2489 -23 0 515 +0
Sep19 190625 2492 2510 2461 2464 -23 16,912 107,862 -923
Dec19 190625 2514 2533 2488 2491 -20 6,222 72,095 -148
Mar20 190625 2519 2534 2492 2495 -17 2,414 44,197 -120
May20 190625 2521 2534 2494 2497 -15 814 14,306 +13
Jul20 190625 2523 2530 2499 2502 -13 328 7,348 +43
Sep20 190625 2519 2534 2511 2512 -9 99 4,529 +18
Total Volume and Open Interest 26,806 265,689 -1,105
Coffee "C"(ICE)
Jul19 190625 103.00 106.45 103.00 106.45 +4.45 278 635 -245
Sep19 190625 103.60 107.70 103.55 107.45 +4.45 20,618 129,024 -2,990
Dec19 190625 106.95 111.30 106.95 111.05 +4.55 9,157 63,187 +882
Mar20 190625 110.65 114.80 110.65 114.65 +4.55 5,401 33,193 +849
May20 190625 112.80 116.90 112.80 116.70 +4.50 2,471 23,327 -119
Jul20 190625 115.35 118.65 114.80 118.55 +4.55 469 6,749 +25
Total Volume and Open Interest 38,617 274,796 -1,553
Orange Juice(ICE)
Jul19 190625 99.85 102.30 99.85 100.55 +1.30 779 3,357 -900
Sep19 190625 104.00 106.25 104.00 104.90 +1.00 807 12,420 +416
Nov19 190625 108.80 108.80 108.00 108.00 +0.95 93 1,692 -9
Jan20 190625 111.20 111.20 111.20 111.20 +1.05 45 695 +21
Mar20 190625 115.10 115.10 114.50 114.50 +1.20 5 344 +1
May20 190625 118.20 118.20 117.60 117.60 +1.35 7 339 +3
Total Volume and Open Interest 1,739 19,142 -467
Sugar #11(ICE)
Jul19 190625 12.31 12.45 12.27 12.33 +0.06 39,917 119,031 -4,899
Oct19 190625 12.50 12.66 12.48 12.57 +0.10 70,015 457,484 -839
Mar20 190625 13.45 13.55 13.42 13.48 +0.07 15,841 196,803 +379
May20 190625 13.55 13.65 13.53 13.56 +0.05 5,564 48,359 +1,827
Jul20 190625 13.63 13.74 13.61 13.63 +0.02 2,416 36,689 +410
Oct20 190625 13.81 13.90 13.76 13.78 -0.01 1,221 31,803 -339
Mar21 190625 14.33 14.34 14.28 14.30 unch 464 17,636 +213
May21 190625 14.31 14.32 14.28 14.28 unch 32 3,421 +11
Total Volume and Open Interest 135,487 915,687 -3,233
London Cocoa(LCE)
Jul19 190625 1814 1819 1798 1800 -12 3,313 58,394 -1,108
Sep19 190625 1835 1840 1818 1820 -12 8,460 60,306 +1,136
Dec19 190625 1856 1864 1845 1846 -7 4,631 67,904 +21
Mar20 190625 1846 1856 1838 1839 -6 4,756 58,511 +867
May20 190625 1843 1854 1839 1840 -3 1,407 19,247 +114
Jul20 190625 1845 1855 1842 1843 -1 440 15,761 +54
Sep20 190625 1849 1860 1848 1849 +1 939 12,559 -524
Total Volume and Open Interest 24,022 304,266 +540
London Sugar(LCE)
Aug19 190625 323.70 326.60 322.50 324.10 +1.10 9,493 54,906 +445
Oct19 190625 329.40 332.30 328.50 329.90 +1.10 5,891 36,562 +630
Dec19 190625 339.40 342.00 338.70 339.30 +0.20 2,533 14,784 +45
Mar20 190625 351.50 352.20 349.70 350.30 +0.50 1,176 10,710 +435
May20 190625 359.10 360.20 357.90 358.60 +0.40 349 2,595 +125
Total Volume and Open Interest 19,722 122,155 +1,813
Cotton(ICE)
Jul19 190625 62.43 62.55 61.80 62.20 -0.10 2,659 396 -1,700
Oct19 190625 65.19 66.08 65.19 65.65 +0.29 68 186 +34
Dec19 190625 65.71 66.21 65.68 65.72 +0.03 14,758 132,381 +504
Mar20 190625 66.61 66.98 66.44 66.47 +0.03 3,013 25,804 +656
May20 190625 67.34 67.70 67.29 67.34 +0.17 306 3,563 +54
Jul20 190625 67.94 68.25 67.88 67.99 +0.25 98 3,966 +23
Total Volume and Open Interest 20,943 175,809 -413
Lumber(CME)
Jul19 190625 393.2 398.0 390.7 396.3 -1.9 416 885 -55
Sep19 190625 387.1 395.9 386.9 393.8 +1.7 239 1,660 +15
Nov19 190625 384.9 391.5 384.9 388.8 -0.9 17 146 +3
Jan20 190625 390.0 391.4 390.0 391.4 -0.7 3 23 +1
Total Volume and Open Interest 675 2,715 -36
Crude Oil(NYM)
Aug19 190625 57.74 58.84 57.20 57.83 -0.07 676,047 345,680 -1,899
Sep19 190625 57.80 58.86 57.24 57.89 -0.04 105,859 222,664 -1,226
Oct19 190625 57.71 58.76 57.14 57.80 -0.02 53,255 155,635 +1,700
Nov19 190625 57.45 58.58 56.98 57.66 +0.02 41,610 110,752 +2,361
Dec19 190625 57.23 58.38 56.79 57.47 +0.06 84,871 268,563 +8,172
Jan20 190625 57.08 58.10 56.63 57.24 +0.09 24,205 82,964 +860
Feb20 190625 56.62 57.52 56.32 56.99 +0.12 10,228 44,745 +1,126
Mar20 190625 56.51 57.54 56.26 56.73 +0.15 15,364 59,592 +1,666
Apr20 190625 56.20 57.19 56.20 56.49 +0.17 2,667 33,043 +227
May20 190625 55.60 57.00 55.50 56.26 +0.19 3,026 33,250 +504
Jun20 190625 55.73 56.81 55.31 56.06 +0.22 25,777 133,201 +4,187
Jul20 190625 55.41 56.53 55.41 55.85 +0.23 1,923 33,411 +138
Aug20 190625 54.80 55.66 54.80 55.66 +0.24 795 22,095 +530
Sep20 190625 55.53 55.56 55.49 55.49 +0.26 2,988 36,021 +696
Oct20 190625 55.33 55.33 55.33 55.33 +0.26 552 25,449 +171
Nov20 190625 55.19 55.19 55.19 55.19 +0.29 754 20,766 +133
Total Volume and Open Interest 1,092,909 1,997,368 +20,372
e-miNY Crude Oil(NYM)
Aug19 190625 57.775 58.825 57.200 57.825 -0.075 23,612 4,099 -126
Sep19 190625 57.725 58.875 57.300 57.900 -0.025 749 597 +109
Oct19 190625 58.025 58.600 57.625 57.800 -0.025 10 146 -1
Nov19 190625 57.400 57.650 57.400 57.650 unch 1 313 -1
Dec19 190625 57.025 57.700 57.025 57.475 +0.075 6 183 -5
Jan20 190625 57.250 57.250 56.925 57.250 +0.100 3 72 -1
Feb20 190625 57.000 57.000 57.000 57.000 +0.125 0 12 +0
Mar20 190625 56.575 56.875 56.575 56.725 +0.150 10 52 +1
Apr20 190625 56.500 56.500 56.500 56.500 +0.175 0 92 +0
May20 190625 56.250 56.250 56.250 56.250 +0.175 0 94 +0
Total Volume and Open Interest 24,391 5,732 -24
NY Harbor ULSD(NYM)
Jul19 190625 190.59 194.20 189.20 192.34 +1.45 36,019 33,825 -7,877
Aug19 190625 191.48 195.00 189.89 193.09 +1.47 81,008 95,712 -2,823
Sep19 190625 192.04 195.78 190.85 193.88 +1.42 34,083 61,230 -605
Oct19 190625 192.95 196.26 191.64 194.57 +1.36 23,463 40,312 +1,786
Nov19 190625 192.59 196.51 192.52 195.17 +1.31 11,706 28,663 +128
Dec19 190625 194.09 197.31 192.73 195.56 +1.22 22,912 45,900 +524
Jan20 190625 193.16 197.17 193.16 195.71 +1.15 7,257 22,403 +215
Feb20 190625 193.35 195.57 193.32 195.27 +1.09 3,020 15,198 +1,102
Mar20 190625 193.83 195.00 193.48 194.44 +1.06 2,442 12,013 +118
Apr20 190625 191.72 193.34 191.72 193.06 +1.05 913 4,932 +51
May20 190625 191.87 192.35 191.87 192.11 +1.06 327 2,932 -94
Jun20 190625 190.91 191.83 190.23 191.57 +1.08 1,760 18,779 -79
Jul20 190625 192.20 192.20 191.58 191.65 +1.10 215 1,873 +11
Aug20 190625 191.70 191.84 191.70 191.84 +1.13 184 919 +73
Total Volume and Open Interest 227,272 404,860 -7,593
RBOB Gasoline(NYM)
Jul19 190625 185.81 190.76 184.22 187.72 +2.23 56,126 42,710 -9,745
Aug19 190625 182.17 187.19 180.54 184.36 +2.64 146,042 114,056 +5,913
Sep19 190625 178.26 183.08 176.93 180.51 +2.53 86,760 66,066 -1,808
Oct19 190625 163.31 167.81 162.53 165.46 +1.99 40,161 47,437 +655
Nov19 190625 160.52 163.63 159.18 161.81 +1.73 18,235 25,888 +1,243
Dec19 190625 157.86 161.57 156.82 159.30 +1.51 20,923 30,091 +1,738
Jan20 190625 156.83 160.68 156.28 158.49 +1.31 6,471 19,631 +585
Feb20 190625 156.66 158.91 156.66 158.73 +1.20 2,607 6,603 +415
Mar20 190625 158.44 160.59 158.43 160.02 +1.16 1,311 7,208 +232
Apr20 190625 177.32 178.14 176.85 177.78 +1.15 390 3,859 -33
Total Volume and Open Interest 380,006 375,562 -1,024
e-miNY RBOB Gasoline(NYM)
Jul19 190625 185.50 187.72 185.50 187.72 +2.23 0 1 +0
Aug19 190625 184.36 184.40 184.36 184.36 +2.64 0 1 +0
Sep19 190625 180.51 180.51 180.50 180.51 +2.53      
Oct19 190625 165.46 165.50 165.46 165.46 +1.99      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul19 190625 2.303 2.315 2.255 2.308 +0.005 92,237 35,429 -22,160
Aug19 190625 2.279 2.296 2.235 2.286 +0.002 131,802 371,680 +13,088
Sep19 190625 2.249 2.271 2.212 2.260 +0.004 43,426 206,282 +1,249
Oct19 190625 2.283 2.305 2.246 2.294 +0.003 35,224 142,574 -445
Nov19 190625 2.373 2.391 2.334 2.383 +0.003 24,792 93,683 +4,954
Dec19 190625 2.565 2.584 2.529 2.576 unch 24,102 84,677 -4,411
Jan20 190625 2.693 2.707 2.655 2.699 -0.005 22,278 95,091 +840
Feb20 190625 2.669 2.680 2.631 2.674 -0.007 7,918 37,133 +1,543
Mar20 190625 2.598 2.608 2.562 2.603 -0.007 12,218 59,880 +490
Apr20 190625 2.436 2.444 2.398 2.433 -0.013 9,363 41,752 -597
May20 190625 2.417 2.419 2.380 2.412 -0.014 3,184 23,552 -1,342
Jun20 190625 2.458 2.460 2.423 2.452 -0.014 631 10,495 +52
Jul20 190625 2.501 2.504 2.468 2.496 -0.014 832 13,841 +258
Aug20 190625 2.518 2.518 2.484 2.512 -0.013 528 11,769 -27
Sep20 190625 2.506 2.506 2.473 2.500 -0.014 578 10,661 -47
Oct20 190625 2.530 2.530 2.497 2.525 -0.014 1,334 26,874 -181
Total Volume and Open Interest 412,462 1,322,392 -6,345
Brent Crude Oil(ICE)
Aug19 190625 64.89 65.98 64.17 65.05 +0.19 257,918 209,933 -36,086
Sep19 190625 64.22 65.20 63.50 64.28 +0.10 221,019 450,380 +21,349
Oct19 190625 63.86 64.81 63.14 63.91 +0.10 74,418 217,414 +2,748
Nov19 190625 63.59 64.53 62.89 63.66 +0.11 47,160 164,096 +3,258
Dec19 190625 63.37 64.30 62.69 63.44 +0.11 109,638 338,734 +2,590
Jan20 190625 63.22 63.99 62.58 63.26 +0.11 26,560 100,700 +2,356
Feb20 190625 63.02 63.91 62.40 63.08 +0.12 15,803 60,175 +2,057
Mar20 190625 62.83 63.71 62.36 62.89 +0.13 12,026 61,947 +968
Apr20 190625 62.65 63.52 62.25 62.72 +0.13 5,728 37,199 +1,443
May20 190625 62.69 62.69 62.54 62.54 +0.14 3,973 37,098 +130
Jun20 190625 62.27 63.08 61.69 62.36 +0.15 23,355 133,362 -745
Jul20 190625 62.19 62.19 62.19 62.19 +0.16 2,191 60,597 +699
Aug20 190625 62.06 62.06 62.06 62.06 +0.17 1,399 41,565 +461
Sep20 190625 61.89 61.89 61.89 61.89 +0.18 1,945 35,411 +150
Total Volume and Open Interest 842,941 2,398,285 +2,780
Gas Oil(ICE)
Jul19 190625 584.25 594.75 579.50 589.00 +9.25 63,978 112,243 -8,992
Aug19 190625 585.75 596.75 582.00 591.50 +9.25 75,713 152,324 +2,640
Sep19 190625 589.25 599.25 584.50 594.25 +9.25 40,483 114,252 -817
Oct19 190625 591.50 602.00 587.25 597.00 +9.25 22,449 95,542 -472
Nov19 190625 591.00 600.75 586.75 596.00 +9.25 11,594 51,875 -202
Dec19 190625 589.00 598.75 584.75 594.25 +9.00 32,233 122,472 +2,015
Jan20 190625 588.25 597.75 584.25 593.25 +8.75 3,855 37,562 +256
Feb20 190625 584.25 596.50 584.25 592.50 +8.75 1,257 26,881 -120
Mar20 190625 584.00 595.50 584.00 591.50 +8.75 2,149 32,114 +36
Apr20 190625 584.75 590.50 583.75 590.25 +8.50 787 17,876 +115
Total Volume and Open Interest 272,695 971,505 -5,533
Ethanol(CBOT)
Jul19 190625 1.595 1.605 1.577 1.580 +0.005 153 388 -134
Aug19 190625 1.610 1.613 1.592 1.602 +0.012 132 430 +38
Sep19 190625 1.602 1.605 1.594 1.598 +0.013 8 108 +5
Oct19 190625 1.589 1.589 1.578 1.589 +0.013 1 10 +0
Nov19 190625 1.589 1.589 1.589 1.589 +0.013      
Dec19 190625 1.615 1.615 1.615 1.615 +0.013 0 20 +0
Jan20 190625 1.615 1.615 1.615 1.615 +0.013      
Feb20 190625 1.615 1.615 1.615 1.615 +0.013      
Total Volume and Open Interest 294 956 -91
WTI Crude Oil(ICE)
Aug19 190625 57.84 58.82 57.21 57.83 -0.07 52,858 78,272 -4,656
Sep19 190625 57.96 58.86 57.27 57.89 -0.04 52,242 105,488 +1,037
Oct19 190625 57.85 58.73 57.17 57.80 -0.02 45,111 44,631 +1,125
Nov19 190625 57.68 58.56 57.05 57.66 +0.02 30,264 34,531 -2,878
Dec19 190625 56.83 58.21 56.83 57.47 +0.06 38,278 108,565 -2,178
Jan20 190625 56.63 57.87 56.59 57.24 +0.09 8,646 15,133 -849
Feb20 190625 56.37 57.26 56.32 56.99 +0.12 1,692 8,521 -29
Mar20 190625 56.87 57.00 56.43 56.73 +0.15 3,869 19,855 +137
Apr20 190625 56.63 56.76 56.49 56.49 +0.17 617 7,426 +30
May20 190625 56.26 56.26 56.26 56.26 +0.19 307 6,808 +90
Jun20 190625 56.06 56.24 55.78 56.06 +0.22 7,587 62,394 +1,539
Jul20 190625 55.85 55.85 55.85 55.85 +0.23 127 5,567 -30
Aug20 190625 55.66 55.66 55.66 55.66 +0.24 119 5,597 +6
Sep20 190625 55.49 55.49 55.49 55.49 +0.26 112 10,094 +36
Oct20 190625 55.33 55.33 55.33 55.33 +0.26 31 5,439 +0
Nov20 190625 55.19 55.19 55.19 55.19 +0.29 8 4,929 +8
Total Volume and Open Interest 253,996 672,499 -2,528
US Dollar Index(ICE)
Sep19 190625 95.500 95.875 95.365 95.647 +0.160 30,648 46,178 +1,086
Dec19 190625 95.095 95.490 94.975 95.262 +0.160 46 888 +6
Mar20 190625 94.995 94.995 94.857 94.857 +0.160 22 98 +22
Total Volume and Open Interest 30,716 47,164 +1,114
Australian Dollar(CME)
Sep19 190625 69.84 69.96 69.59 69.77 -0.07 91,355 168,169 -1,928
Dec19 190625 69.92 70.01 69.81 69.91 -0.07 219 512 +80
Mar20 190625 70.04 70.04 70.04 70.04 -0.07 13 19 +1
Total Volume and Open Interest 92,428 171,644 -1,459
British Pound(CME)
Sep19 190625 127.85 128.30 127.19 127.41 -0.48 84,232 203,444 +2,168
Dec19 190625 128.24 128.59 127.79 127.79 -0.48 73 1,169 +17
Mar20 190625 128.16 128.16 128.16 128.16 -0.47 0 188 +0
Total Volume and Open Interest 86,052 209,021 +1,999
Canadian Dollar(CME)
Sep19 190625 75.99 76.16 75.84 75.99 +0.04 87,271 126,204 +4,626
Dec19 190625 76.03 76.19 75.90 76.04 +0.04 219 4,795 +42
Mar20 190625 76.10 76.10 76.00 76.09 +0.04 51 966 +49
Jun20 190625 76.15 76.15 76.11 76.11 +0.03 52 207 +49
Total Volume and Open Interest 88,610 133,853 +5,181
Japanese Yen(CME)
Sep19 190625 93.77 94.22 93.66 93.91 +0.15 170,250 131,329 -581
Dec19 190625 94.35 94.76 94.35 94.46 +0.16 55 410 +37
Mar20 190625 95.13 95.13 95.06 95.06 +0.17 0 94 +0
Total Volume and Open Interest 172,761 136,116 -454
Swiss Franc(CME)
Sep19 190625 103.67 103.92 103.05 103.34 -0.31 34,718 58,712 -661
Dec19 190625 104.30 104.30 104.10 104.10 -0.31 4 28 +1
Mar20 190625 104.89 104.89 104.89 104.89 -0.30 8 27 +7
Total Volume and Open Interest 34,731 58,774 -652
EuroFX(CME)
Sep19 190625 114.72 114.86 114.19 114.48 -0.28 219,540 499,640 +7,105
Dec19 190625 115.50 115.58 114.96 115.22 -0.27 1,112 4,042 +311
Mar20 190625 116.31 116.31 115.76 115.96 -0.27 57 7,492 +6
Total Volume and Open Interest 225,795 514,418 +7,520
Mexican Peso(CME)
Jul19 190625 518.63 518.63 518.63 518.63 -1.00      
Aug19 190625 515.75 515.75 515.75 515.75 -1.00 0 1 +0
Total Volume and Open Interest 38,854 210,557 +5,678
Brazilian Real(CME)
Jul19 190625 260.60 262.00 259.30 259.90 -1.45 5,671 27,885 -437
Aug19 190625 260.65 261.10 258.80 259.15 -1.45 3,267 12,273 +318
Sep19 190625 258.50 258.50 258.50 258.50 -1.40 20 3,533 -1
Oct19 190625 257.65 257.65 257.65 257.65 -1.45      
Total Volume and Open Interest 8,958 43,691 -120
30-Year T-Bonds(CBOT)
Sep19 190625 155~140 156~020 155~090 155~290 +0~160 319,339 934,168 -14,814
Dec19 190625 154~280 155~050 154~250 155~030 +0~140 71 79 +62
Mar20 190625 154~030 154~030 154~030 154~030 +0~140      
Total Volume and Open Interest 319,410 934,247 -14,752
10-Year T-Notes(CBOT)
Sep19 190625 127~310 128~080 127~285 128~040 +0~060 1,597,384 3,874,534 +18,153
Dec19 190625 128~170 128~170 128~130 128~150 +0~060 5 7 +4
Mar20 190625 128~150 128~150 128~150 128~150 +0~060      
Total Volume and Open Interest 1,597,389 3,874,541 +18,157
5-Year T-Notes(CBOT)
Jun19 190625 118~024 118~066 118~006 118~034 +0~030 3,160 14,429 -3,129
Sep19 190625 118~064 118~130 118~042 118~094 +0~034 1,007,481 4,463,463 -80,798
Dec19 190625 118~116 118~116 118~116 118~116 +0~034 1 1 +1
Total Volume and Open Interest 1,010,642 4,477,893 -83,926
2 Year T-Notes(CBOT)
Jun19 190625 107~131 107~135 107~131 107~135 unch 159 3,840 -38
Sep19 190625 107~216 107~237 107~197 107~220 +0~003 500,029 3,619,375 -12,648
Dec19 190625 107~240 107~240 107~240 107~240 +0~003      
Total Volume and Open Interest 500,188 3,623,215 -12,686
Eurodollars(CME)
Sep19 190625 98.050 98.075 98.015 98.040 -0.010 362,499 1,602,159 -13,683
Dec19 190625 98.165 98.195 98.125 98.160 unch 388,822 1,606,221 -39,374
Mar20 190625 98.365 98.400 98.325 98.365 +0.005 339,532 1,182,241 +11,743
Jun20 190625 98.450 98.500 98.415 98.460 +0.015 316,906 1,139,313 -18,308
Sep20 190625 98.515 98.565 98.480 98.525 +0.020 325,317 1,115,615 -18,819
Dec20 190625 98.505 98.555 98.475 98.520 +0.020 249,971 1,086,072 -13,722
Mar21 190625 98.525 98.575 98.495 98.540 +0.025 205,740 786,652 -3,197
Jun21 190625 98.490 98.540 98.465 98.505 +0.025 180,082 751,819 +5,359
Sep21 190625 98.455 98.505 98.440 98.475 +0.025 142,759 571,304 -13,513
Dec21 190625 98.410 98.460 98.395 98.435 +0.030 114,714 570,712 -3,050
Mar22 190625 98.385 98.430 98.370 98.405 +0.030 94,793 457,868 -406
Jun22 190625 98.340 98.385 98.330 98.360 +0.030 86,093 301,515 +1,923
Sep22 190625 98.295 98.345 98.290 98.320 +0.030 54,941 287,248 -7,287
Dec22 190625 98.255 98.305 98.250 98.285 +0.035 47,798 219,866 -1,933
Mar23 190625 98.225 98.270 98.215 98.255 +0.035 33,059 136,937 +3,926
Jun23 190625 98.185 98.235 98.180 98.215 +0.035 29,835 100,132 +215
Sep23 190625 98.140 98.185 98.130 98.175 +0.040 21,981 108,455 +2,105
Dec23 190625 98.090 98.140 98.085 98.130 +0.040 28,223 63,324 -922
Total Volume and Open Interest 3,126,474 12,591,911 -85,425
Ultra T-Bond(CBOT)
Jun19 190619 175~30 176~18 175~16 175~17 -0~22 1,179 6,110 -290
Sep19 190625 177~02 178~00 176~28 177~21 +0~23 121,815 1,143,967 +2,807
Dec19 190625 178~01 178~01 178~01 178~01 +0~23      
Total Volume and Open Interest 121,815 1,143,967 +2,807
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 190625 137~305 138~115 137~270 138~080 +0~110 203,362 758,584 +4,866
Dec19 190625 138~080 138~080 138~080 138~080 +0~110      
Total Volume and Open Interest 203,362 758,584 +4,866
30 Day Federal Funds(CBOT)
Jun19 190625 97.622 97.622 97.618 97.618 -0.003 22,817 185,811 +2,330
Jul19 190625 97.635 97.645 97.630 97.635 unch 38,151 455,341 -13,620
Aug19 190625 97.980 97.990 97.925 97.950 -0.030 104,580 371,599 -12,680
Sep19 190625 98.060 98.075 98.010 98.040 -0.025 25,035 169,405 -173
Oct19 190625 98.190 98.200 98.140 98.170 -0.020 48,084 309,739 +7,100
Nov19 190625 98.280 98.305 98.235 98.265 -0.025 26,292 151,572 -3,830
Total Volume and Open Interest 384,625 2,287,363 -18,805
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 190625 202.90 204.14 202.82 204.02 +1.06 48,797 243,538 -3,918
Dec19 190625 202.46 202.46 202.46 202.46 +1.06 1 5,525 -1
Mar20 190625 201.02 201.02 201.02 201.02 +1.06      
Total Volume and Open Interest 48,798 249,063 -3,919
Euro-Bund(EUREX)
Sep19 190625 172.45 172.91 172.45 172.88 +0.41 712,320 1,700,404 -153,884
Dec19 190625 170.00 170.15 170.00 170.15 +0.41 88 1,138 -76
Mar20 190625 171.38 171.38 171.38 171.38 -0.21 0 1 +0
Total Volume and Open Interest 712,408 1,701,543 -153,960
Euro-Bobl(EUREX)
Sep19 190625 134.34 134.47 134.33 134.46 +0.10 442,713 1,282,274 -56,991
Dec19 190625 134.75 134.75 134.75 134.75 +0.10 0 10 +0
Mar20 190625 134.91 134.91 134.91 134.91 +0.10 0 3 +0
Total Volume and Open Interest 442,713 1,282,287 -56,991
Euro-Schatz(EUREX)
Sep19 190625 112.26 112.28 112.25 112.28 +0.02 257,878 1,590,115 -5,167
Dec19 190625 112.31 112.31 112.31 112.31 +0.03 1 505 +0
Mar20 190625 112.22 112.22 112.22 112.22 +0.02      
Total Volume and Open Interest 257,879 1,590,620 -5,167
3-Mth Euribor(EUREX)
Jun19 190617 100.325 100.325 100.320 100.320 unch 0 1,777 -116
Sep19 190625 100.430 100.430 100.430 100.430 +0.005 115 2,108 +0
Dec19 190625 100.465 100.465 100.465 100.465 unch 100 1,726 +0
Total Volume and Open Interest 215 7,541 +15
Long Gilt(LIFFE)
Jun19 190625 131~21 131~25 131~13 131~25 +0~07 485 25,775 -1,300
Sep19 190625 130~18 130~30 130~16 130~27 +0~07 148,832 653,978 -6,049
Total Volume and Open Interest 149,317 679,853 -7,349
3-Mth Short Sterling(LIFFE)
Sep19 190625 99.21 99.22 99.21 99.21 unch 55,030 660,859 -2,877
Dec19 190625 99.19 99.20 99.18 99.19 +0.00 75,006 688,016 -8,426
Mar20 190625 99.22 99.25 99.22 99.25 +0.01 68,211 476,912 +4,436
Jun20 190625 99.25 99.28 99.25 99.28 +0.02 53,451 437,278 -233
Sep20 190625 99.27 99.29 99.26 99.29 +0.02 54,958 494,722 -4,542
Dec20 190625 99.25 99.27 99.24 99.26 +0.02 61,186 307,485 +2,672
Total Volume and Open Interest 557,246 3,937,547 +3,875
3-Mth Euribor(LIFFE)
Sep19 190625 100.425 100.430 100.425 100.430 +0.005 96,773 583,602 -2,383
Dec19 190625 100.465 100.470 100.460 100.465 unch 75,511 587,132 -5,540
Mar20 190625 100.475 100.480 100.470 100.480 +0.005 74,913 406,817 -2,408
Total Volume and Open Interest 792,304 4,209,466 -1,567
3-Mth Aus T-Bills(SFE)
Sep19 190625 98.95 98.96 98.93 98.96 unch 57,921 299,349 -9,110
Dec19 190625 99.04 99.05 99.03 99.04 unch 38,337 354,357 -1,175
Mar20 190625 99.11 99.13 99.11 99.12 unch 26,542 282,156 -6,328
Jun20 190625 99.14 99.15 99.13 99.14 unch 18,220 225,059 +453
Sep20 190625 99.12 99.14 99.11 99.13 unch 18,670 152,485 +6,015
Dec20 190625 99.11 99.12 99.09 99.10 -0.01 11,190 103,609 +3,775
Mar21 190625 99.09 99.10 99.08 99.10 unch 4,857 59,603 +54
Jun21 190625 99.08 99.09 99.08 99.09 +0.01 3,421 21,837 +1,639
Sep21 190625 99.08 99.08 99.06 99.06 unch 730 2,471 +346
Dec21 190625 99.03 99.05 99.03 99.03 +0.01 242 2,786 +167
Total Volume and Open Interest 180,436 1,504,818 -4,203
10-Year Aus T-Bonds(SFE)
Sep19 190625 98.69 98.74 98.69 98.72 +0.02 157,463 1,299,990 -3,244
Dec19 190625 98.72 98.72 98.72 98.72 +0.02      
Total Volume and Open Interest 157,463 1,299,990 -3,244
3-Year Aus T-Bonds(SFE)
Sep19 190625 99.13 99.15 99.13 99.14 +0.01 232,517 1,212,158 +31,741
Dec19 190625 99.14 99.14 99.14 99.14 +0.01      
Total Volume and Open Interest 232,517 1,212,158 +31,741
Gold(CMX)
Jun19 190625 1418.1 1433.3 1414.9 1414.9 +0.6 35 163 -72
Aug19 190625 1423.4 1442.9 1415.1 1418.7 +0.5 518,888 422,008 -3,507
Oct19 190625 1428.6 1447.0 1421.8 1424.6 +0.5 2,027 9,405 +235
Dec19 190625 1433.2 1453.7 1427.0 1430.1 +0.6 10,978 83,264 +3,721
Feb20 190625 1442.6 1455.2 1433.4 1434.7 +0.4 2,229 30,659 +484
Apr20 190625 1444.6 1458.6 1438.2 1438.5 +0.4 327 12,558 +203
Jun20 190625 1446.2 1462.9 1439.1 1441.8 +0.4 722 9,740 +280
Aug20 190625 1467.2 1467.2 1445.0 1445.0 +0.4 142 744 -9
Oct20 190625 1470.6 1470.6 1448.7 1448.7 +0.4 5 59 +2
Dec20 190625 1461.3 1473.9 1448.7 1451.3 +0.4 17 2,360 +1
Feb21 190625 1454.8 1454.8 1454.8 1454.8 +0.4 0 17 +0
Apr21 190625 1457.4 1457.4 1457.4 1457.4 +0.4      
Total Volume and Open Interest 536,348 572,893 +1,217
Silver(CMX)
Jul19 190625 1544.0 1550.5 1525.5 1530.0 -7.7 143,027 74,780 -18,881
Sep19 190625 1554.0 1559.0 1534.0 1538.3 -7.8 43,990 106,169 +10,576
Dec19 190625 1561.5 1568.0 1545.0 1549.0 -7.0 2,312 33,992 +589
Mar20 190625 1573.5 1576.5 1556.0 1559.5 -6.5 625 9,700 +354
May20 190625 1565.2 1577.0 1565.2 1565.2 -6.3 91 2,026 +0
Jul20 190625 1579.0 1579.0 1570.7 1570.7 -6.3 4 961 +2
Sep20 190625 1576.9 1576.9 1576.9 1576.9 -6.3 1 25 +0
Total Volume and Open Interest 190,461 229,295 -7,362
Platinum(NYMEX)
Jul19 190625 813.6 820.4 806.6 809.8 -1.9 27,742 39,949 -7,372
Oct19 190625 818.8 824.8 811.2 814.5 -1.8 12,806 50,148 +7,542
Jan20 190625 826.0 828.9 817.5 819.9 -2.2 199 1,858 +105
Apr20 190625 830.3 831.7 823.0 824.8 -2.0 12 87 +6
Total Volume and Open Interest 40,775 92,094 +281
Palladium(NYMEX)
Jun19 190625 1521.80 1521.80 1521.80 1521.80 +1.40      
Sep19 190625 1529.40 1542.30 1501.20 1532.50 +3.90 4,093 20,771 +212
Dec19 190625 1528.30 1537.20 1499.20 1527.90 +4.30 223 1,551 +42
Total Volume and Open Interest 4,316 22,416 +252
Copper(CMX)
Jul19 190625 270.90 274.75 269.90 273.55 +3.00 82,761 43,603 -14,797
Sep19 190625 271.00 274.60 269.95 273.50 +3.00 45,067 135,032 +4,931
Dec19 190625 271.70 275.00 270.55 273.95 +3.10 5,895 42,853 +1,953
Mar20 190625 272.00 275.30 272.00 274.25 +3.20 734 21,890 +106
May20 190625 272.75 275.05 272.75 274.95 +3.30 129 2,410 +29
Total Volume and Open Interest 136,938 261,354 -7,365
E-mini DJIA Index(CBOT)
Sep19 190625 26758 26827 26539 26562 -200 203,126 72,940 +5,249
Dec19 190625 26735 26798 26529 26535 -205 57 226 -2
Mar20 190625 26550 26550 26550 26550 -201 0 1 +0
Jun20 190625 26551 26551 26551 26551 -200      
Total Volume and Open Interest 203,183 73,167 -14,001
S & P 500(CME)
Sep19 190625 2952.00 2957.80 2921.00 2922.10 -30.00 1,987 17,234 +1,304
Dec19 190625 2951.00 2951.00 2922.80 2922.80 -30.00 0 1 +0
Mar20 190625 2923.00 2923.00 2923.00 2923.00 -30.80      
Jun20 190625 2924.80 2924.80 2924.80 2924.80 -33.30      
Total Volume and Open Interest 1,987 17,235 +1,304
S & P 500 E-Mini(CME)
Sep19 190625 2951.00 2958.25 2920.00 2922.00 -30.00 1,547,604 2,440,112 +8,295
Dec19 190625 2952.75 2958.75 2921.00 2922.75 -30.00 6,169 24,834 +496
Mar20 190625 2950.75 2958.50 2922.00 2923.00 -30.75 9 3,612 +1
Jun20 190625 2924.75 2924.80 2924.75 2924.75 -33.25 0 24 +0
Total Volume and Open Interest 1,553,782 2,468,582 -550,772
NASDAQ 100 E-Mini(CME)
Sep19 190625 7753.00 7779.50 7609.50 7628.75 -130.00 379,078 207,052 +4,304
Dec19 190625 7776.25 7795.75 7630.00 7645.75 -131.00 266 566 +98
Mar20 190625 7730.00 7811.25 7658.00 7671.25 -132.50 0 17 +0
Total Volume and Open Interest 379,344 207,641 -45,233
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 190625 1918.80 1923.20 1903.80 1905.20 -10.80 13,312 62,630 +373
Dec19 190625 1909.10 1923.10 1909.10 1909.10 -10.90 1 104 +1
Total Volume and Open Interest 13,313 62,734 -5,577
Volatility Index(CBOE)
Jun19 190619 15.05 15.30 14.80 14.80 -0.28 45,048 47,534 -7,258
Jul19 190625 16.30 16.80 16.22 16.68 +0.41 66,162 210,959 -4,828
Aug19 190625 17.00 17.40 16.92 17.33 +0.35 41,702 67,206 +11,721
Sep19 190625 17.28 17.64 17.20 17.58 +0.35 19,996 33,446 +1,285
Total Volume and Open Interest 149,113 381,857 +7,928
S & P 600(CME)
Jun19 190621 940.00 940.00 940.00 940.00 -5.30      
Sep19 190625 923.20 923.20 923.20 923.20 -3.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep19 190625 1536.30 1540.50 1523.40 1525.00 -12.30 129,069 401,747 +980
Dec19 190625 1537.40 1541.00 1525.40 1526.70 -12.10 6 87 +5
Mar20 190625 1531.70 1531.70 1531.70 1531.70 -11.90      
Total Volume and Open Interest 129,075 401,834 -63,912
Nikkei 225(CME)
Sep19 190625 21170 21265 21030 21055 -125 16,420 28,466 +1,204
Dec19 190625 20935 20935 20935 20935 -125 2 12 +0
Total Volume and Open Interest 16,422 28,478 +1,204
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 190625 21160 21245 21015 21040 -125 50,346 59,263 +2,586
Dec19 190625 20865 21040 20865 20865 -125 1 1 -1
Mar20 190625 20965 20965 20965 20965 -105      
Total Volume and Open Interest 50,347 59,264 +2,585
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190625 21040 21040 21040 21040 -130      
Dec19 190625 20870 20870 20865 20870 -120      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190625 5494.5 5518.5 5487.5 5509.0 -5.5 86,714 341,916 +8,145
Aug19 190625 5507.0 5507.0 5507.0 5507.0 -5.5 17 26 +14
Sep19 190625 5505.0 5514.0 5485.5 5504.5 -5.5 275 22,044 +185
Total Volume and Open Interest 95,897 429,496 -67,061
Hang Seng Index(HKFE)
Jun19 190625 28414 28489 28079 28156 -267 220,454 115,704 -1,096
Jul19 190625 28381 28443 28033 28113 -259 6,309 12,137 +4,007
Total Volume and Open Interest 228,241 151,266 +3,234
DAX(EUREX)
Sep19 190625 12256.5 12274.0 12155.5 12222.5 -22.0 124,403 111,660 -5,484
Dec19 190625 12231.0 12238.0 12151.0 12204.0 -22.0 34 1,085 -7
Mar20 190625 12191.0 12191.0 12191.0 12191.0 -22.0      
Total Volume and Open Interest 131,392 112,745  
Mini-DAX(EUREX)
Jun19 190621 12375.0 12425.0 12291.0 12364.0 +0.5 39,553 20,377 -1,067
Sep19 190625 12245.0 12276.0 12159.0 12222.5 -22.0 48,132 8,735 +255
Dec19 190625 12184.0 12245.0 12150.0 12204.0 -22.0 51 247 +3
Total Volume and Open Interest 49,728 8,982 +258
DJ EuroSTOXX 50(EUREX)
Jun19 190621 3469 3500 3455 3478 +7 1,678,432 1,095,387 -761,666
Sep19 190625 3441 3448 3420 3437 -4 1,332,602 3,758,816 -159,781
Dec19 190625 3416 3423 3406 3420 -4 5,892 245,495 -6
Total Volume and Open Interest 1,532,146 4,020,672 -159,787
Swiss Market Index(EUREX)
Jun19 190621 9971 9988 9962 9963 -20 81,202 51,940 -32,860
Sep19 190625 9860 9912 9830 9873 +17 49,435 185,371 -2,537
Dec19 190625 9840 9880 9827 9849 +17 5 800 +14
Total Volume and Open Interest 50,003 186,172 -2,522
FT-SE 100(EURONEXT)
Sep19 190625 7341.00 7360.50 7301.00 7356.00 +15.00 119,026 732,967 -6,009
Dec19 190625 7317.50 7317.50 7317.50 7317.50 +15.50 2,525 4,346 +2,211
Mar20 190625 7253.00 7253.00 7253.00 7253.00 +15.50 0 1 +0
Total Volume and Open Interest 121,551 737,314 -49,081
SPI 200(SFE)
Sep19 190625 6593.0 6609.0 6571.0 6594.0 +1.0 55,315 391,175 +212
Dec19 190625 6576.0 6576.0 6576.0 6576.0 +1.0 8 2,635 +0
Mar20 190625 6528.0 6528.0 6528.0 6528.0 +1.0      
Total Volume and Open Interest 55,433 394,840 -63,993
FTSE MIB(ISE)
Sep19 190625 21100.00 21205.00 20995.00 21062.00 -144.00 20,965 88,366 +1,186
Dec19 190625 20980.00 20980.00 20870.00 20925.00 -144.00 27 220 +13
Mar20 190625 20813.00 20813.00 20813.00 20813.00 -141.00 3 3 +2
Total Volume and Open Interest 21,036 88,589 -45,772
KOSPI 200(KFE)
Sep19 190625 275.10 275.30 275.05 275.05 -0.65 198,060 292,307 +550
Dec19 190625 275.25 275.25 275.15 275.15 -0.50 484 44,664 +44
Mar20 190625 273.10 273.10 273.00 273.00 +0.25 8 2,470 +4
Total Volume and Open Interest 198,556 368,796 +802
GSCI(CME)
Jul19 190625 423.70 425.70 423.70 424.55 +1.35 137 13,441 +12
Aug19 190625 422.90 422.90 422.90 422.90 +1.35      
Sep19 190625 424.10 424.10 424.10 424.10 +1.35      
Total Volume and Open Interest 137 13,441 +12
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!!!