Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 26, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190626 902.00 902.00 893.25 894.25 -9.25 110,371 92,423 -22,985
Aug19 190626 906.75 907.50 899.00 899.75 -9.00 37,799 77,672 +4,276
Sep19 190626 913.50 913.50 905.25 906.00 -8.50 14,989 33,598 -542
Nov19 190626 925.25 925.25 917.25 918.25 -8.25 87,616 308,551 +897
Jan20 190626 936.25 936.75 929.00 930.00 -8.25 9,670 56,509 +937
Mar20 190626 942.00 943.00 935.25 936.75 -7.50 3,822 52,173 -348
May20 190626 946.75 948.00 940.50 942.00 -7.50 1,512 18,204 +41
Jul20 190626 953.25 953.75 946.50 947.75 -7.25 1,429 19,004 +42
Aug20 190626 948.50 961.50 948.50 948.50 -6.50 79 1,070 +34
Sep20 190626 942.75 954.25 942.75 942.75 -6.25 10 394 +0
Nov20 190626 946.75 946.75 939.75 940.75 -5.50 731 14,184 +163
Jan21 190626 948.25 957.50 948.25 948.25 -5.50 0 235 +0
Mar21 190626 951.50 951.50 951.50 951.50 -3.75 0 56 +0
May21 190626 957.75 957.75 957.75 957.75 -3.75 0 38 +0
Total Volume and Open Interest 268,028 674,379 -17,485
Soybean Meal(CBOT)
Jul19 190626 316.00 316.00 312.70 313.40 -2.30 56,423 48,250 -13,263
Aug19 190626 317.00 317.10 313.80 314.50 -2.50 30,382 58,521 +563
Sep19 190626 318.40 318.70 315.30 315.90 -2.50 25,785 46,582 +1,224
Oct19 190626 320.30 320.30 317.10 317.70 -2.50 7,396 34,050 +987
Dec19 190626 323.60 323.90 320.60 321.20 -2.50 38,420 169,271 +4,907
Jan20 190626 325.10 325.10 322.30 322.80 -2.50 4,329 40,856 -8
Mar20 190626 326.50 326.50 323.50 323.90 -2.60 2,170 34,299 +539
May20 190626 326.40 326.50 324.50 324.80 -2.60 896 14,774 +86
Jul20 190626 328.90 328.90 326.40 326.50 -2.40 560 8,047 +32
Aug20 190626 326.60 327.30 326.20 326.40 -2.20 154 3,760 +30
Total Volume and Open Interest 166,581 469,322 -4,882
Soybean Oil(CBOT)
Jul19 190626 28.02 28.10 27.77 27.81 -0.19 50,415 36,072 -10,181
Aug19 190626 28.18 28.24 27.91 27.96 -0.18 29,138 61,889 +5,843
Sep19 190626 28.30 28.34 28.03 28.07 -0.18 5,640 31,423 -115
Oct19 190626 28.40 28.44 28.17 28.20 -0.16 2,676 18,636 +361
Dec19 190626 28.58 28.67 28.41 28.44 -0.15 40,153 193,286 +3,312
Jan20 190626 28.77 28.89 28.63 28.67 -0.15 7,019 37,286 +848
Mar20 190626 29.05 29.16 28.90 28.95 -0.15 3,745 33,288 +598
May20 190626 29.32 29.44 29.18 29.23 -0.15 1,669 13,384 +333
Jul20 190626 29.68 29.70 29.45 29.49 -0.15 1,262 9,336 +540
Aug20 190626 29.80 29.80 29.56 29.56 -0.14 55 1,519 +37
Total Volume and Open Interest 141,780 442,711 +1,578
Canola(WCE)
Jul19 190626 445.2 445.2 439.6 440.8 -5.0 7,556 10,594 -3,001
Nov19 190626 456.4 456.5 452.0 453.8 -2.3 8,943 104,066 -46
Jan20 190626 461.4 462.1 459.3 461.0 -2.4 971 10,607 -68
Mar20 190626 467.9 468.6 465.9 467.7 -2.2 138 3,370 +54
May20 190626 472.9 474.0 470.9 473.1 -1.7 40 1,123 +11
Total Volume and Open Interest 17,686 132,499 -3,035
Corn(CBOT)
Jul19 190626 447.00 447.25 440.75 443.25 -4.25 172,094 180,459 -34,310
Sep19 190626 452.00 452.50 446.50 449.50 -3.50 146,344 518,291 +16,974
Dec19 190626 456.75 457.75 451.50 454.50 -3.00 146,416 634,257 +6,284
Mar20 190626 461.50 462.50 456.50 459.50 -2.50 24,106 193,213 +1,548
May20 190626 462.00 463.50 458.00 461.00 -2.00 6,989 45,158 +1,206
Jul20 190626 463.00 464.75 459.00 461.75 -2.00 10,042 91,113 +2,685
Sep20 190626 424.25 424.75 423.00 424.00 -0.50 1,239 18,338 +321
Dec20 190626 418.25 418.75 416.75 418.00 +0.25 6,018 71,377 +879
Mar21 190626 427.75 429.50 427.00 427.25 +0.25 151 2,583 +32
May21 190626 433.75 433.75 432.75 433.50 +0.25 4 613 +2
Total Volume and Open Interest 513,445 1,760,665 -4,367
Wheat(CBOT)
Jul19 190626 535.50 545.25 532.25 543.75 +8.00 35,347 41,569 -11,179
Sep19 190626 539.75 547.75 536.25 546.50 +6.50 67,039 187,780 +2,560
Dec19 190626 550.50 557.50 546.50 556.25 +5.75 21,369 101,369 +1,138
Mar20 190626 557.75 566.25 556.00 565.25 +5.25 5,505 34,812 +384
May20 190626 560.25 567.25 558.25 566.75 +4.50 1,716 7,100 +69
Jul20 190626 556.25 562.75 552.75 561.25 +3.75 1,410 18,417 +144
Total Volume and Open Interest 132,814 398,615 -6,708
Wheat(KCBT)
Jul19 190626 464.75 470.75 457.75 469.00 +3.75 21,071 29,164 -7,261
Sep19 190626 476.75 483.50 471.50 482.00 +3.75 31,474 131,213 +2,496
Dec19 190626 497.25 505.00 493.25 503.75 +3.75 9,312 63,006 +64
Mar20 190626 516.75 524.25 513.00 522.75 +3.50 2,529 23,105 +11
May20 190626 526.25 534.00 524.50 533.75 +2.75 786 7,052 +79
Jul20 190626 535.75 539.50 529.25 537.75 +2.50 249 8,737 +34
Sep20 190626 540.75 548.25 540.75 548.25 +2.50 82 1,829 +11
Total Volume and Open Interest 65,583 265,738 -4,528
Wheat(MGE)
Jul19 190626 548.00 555.25 545.25 550.25 +1.75 6,158 8,891 -3,269
Sep19 190626 557.00 563.75 554.50 559.50 +2.50 7,123 25,086 +771
Dec19 190626 569.00 576.50 568.75 573.75 +3.75 1,705 12,917 +261
Mar20 190626 584.00 590.00 583.00 587.75 +4.25 368 4,967 +134
May20 190626 592.25 595.75 592.25 595.25 +3.75 13 2,434 -2
Jul20 190626 599.75 603.25 599.50 602.75 +3.50 8 448 -1
Total Volume and Open Interest 15,385 55,611 -2,101
Oats(CBOT)
Jul19 190626 274.00 282.00 270.25 277.25 +5.75 631 579 -454
Sep19 190626 275.00 277.75 270.00 276.25 +3.25 190 980 +37
Dec19 190626 276.00 279.75 274.50 278.75 +2.75 461 3,411 +200
Mar20 190626 279.00 285.25 279.00 283.50 +4.50 7 142 +4
Total Volume and Open Interest 1,289 5,112 -213
Rough Rice(CBOT)
Jul19 190626 11.07 11.13 11.00 11.00 -0.06 605 1,845 -408
Sep19 190626 11.40 11.46 11.34 11.35 -0.05 770 5,489 +67
Nov19 190626 11.58 11.60 11.54 11.55 -0.04 32 307 +24
Jan20 190626 11.72 11.72 11.72 11.72 -0.03 0 7 +0
Total Volume and Open Interest 1,407 7,648 -317
Live Cattle(CME)
Jun19 190626 107.885 109.550 107.885 109.000 +1.250 1,671 3,416 -867
Aug19 190626 103.600 106.100 103.535 105.385 +2.135 24,495 146,618 +590
Oct19 190626 105.050 107.180 105.050 106.550 +1.700 15,804 94,677 -93
Dec19 190626 109.650 111.730 109.635 111.150 +1.570 9,845 55,247 +844
Feb20 190626 113.580 115.180 113.480 114.680 +1.280 3,081 27,515 +206
Apr20 190626 115.700 117.050 115.385 116.580 +1.280 1,296 11,466 -11
Total Volume and Open Interest 56,972 349,517 +827
Feeder Cattle(CME)
Aug19 190626 132.200 135.825 132.050 135.825 +4.500 5,791 24,821 -90
Sep19 190626 132.900 136.380 132.630 136.350 +4.470 3,174 7,628 +255
Oct19 190626 133.235 136.800 133.235 136.735 +4.435 2,416 6,969 +27
Nov19 190626 133.825 137.300 133.630 137.200 +4.400 1,335 3,813 +136
Jan20 190626 132.150 135.750 132.130 135.485 +4.235 950 4,093 +226
Mar20 190626 131.485 134.800 131.485 134.650 +4.215 121 1,932 -4
Apr20 190626 135.285 135.650 135.150 135.600 +4.025 38 182 +9
Total Volume and Open Interest 13,828 49,519 +560
Lean Hogs(CME)
Jul19 190626 73.250 74.300 72.500 73.550 -0.850 10,844 25,074 -1,495
Aug19 190626 74.730 77.000 74.535 75.480 -0.700 33,659 85,581 +2,307
Oct19 190626 68.785 70.980 68.650 69.500 -0.400 18,546 65,885 +1,181
Dec19 190626 68.450 70.550 68.350 69.480 -0.100 14,369 58,064 -964
Feb20 190626 72.900 74.550 72.500 73.750 +0.150 10,217 31,615 +625
Apr20 190626 77.680 79.150 77.250 78.350 +0.170 5,530 19,858 +776
May20 190626 81.600 83.000 81.600 82.300 -0.130 48 513 -5
Jun20 190626 86.650 88.035 86.285 86.650 unch 1,111 7,233 -57
Total Volume and Open Interest 94,994 296,741 +2,381
Class III Milk(CME)
Jun19 190626 16.30 16.32 16.26 16.32 +0.01 32 4,152 +27
Jul19 190626 17.08 17.14 17.03 17.08 +0.04 301 3,427 +7
Aug19 190626 17.44 17.50 17.38 17.43 -0.01 268 3,357 +96
Sep19 190626 17.69 17.73 17.67 17.67 -0.01 72 2,908 +17
Oct19 190626 17.69 17.74 17.64 17.69 -0.02 37 2,183 +4
Nov19 190626 17.59 17.59 17.55 17.55 -0.01 5 2,049 +2
Dec19 190626 17.11 17.11 17.08 17.10 unch 18 1,752 +0
Jan20 190626 16.68 16.69 16.66 16.68 unch 23 655 +1
Feb20 190626 16.58 16.59 16.58 16.59 +0.01 11 569 -2
Mar20 190626 16.61 16.62 16.57 16.61 +0.03 14 557 -2
Apr20 190626 16.70 16.70 16.70 16.70 unch 6 320 +1
May20 190626 16.71 16.73 16.71 16.73 -0.02 4 392 +0
Jun20 190626 16.80 16.91 16.80 16.86 +0.07 5 420 +2
Total Volume and Open Interest 796 23,149 +153
Cocoa(ICE)
Jul19 190626 2485 2486 2484 2486 -3 65 376 -139
Sep19 190626 2480 2488 2446 2461 -3 13,229 107,691 -171
Dec19 190626 2499 2515 2477 2490 -1 5,717 72,438 +343
Mar20 190626 2505 2517 2482 2495 unch 2,142 44,677 +480
May20 190626 2513 2516 2486 2498 +1 819 14,486 +180
Jul20 190626 2501 2517 2500 2503 +1 442 7,337 -11
Sep20 190626 2510 2526 2510 2512 unch 248 4,564 +35
Total Volume and Open Interest 22,699 266,411 +722
Coffee "C"(ICE)
Jul19 190626 104.70 107.15 104.45 104.90 -1.55 218 439 -196
Sep19 190626 106.40 108.20 105.55 106.05 -1.40 22,115 128,790 -234
Dec19 190626 110.30 111.75 109.15 109.60 -1.45 8,700 64,076 +889
Mar20 190626 113.70 115.30 112.75 113.20 -1.45 4,682 33,878 +685
May20 190626 115.70 117.30 114.90 115.25 -1.45 1,280 23,283 -44
Jul20 190626 117.25 119.15 116.75 117.10 -1.45 390 6,733 -16
Total Volume and Open Interest 37,816 276,094 +1,298
Orange Juice(ICE)
Jul19 190626 100.65 101.40 98.00 98.90 -1.65 1,200 2,426 -931
Sep19 190626 105.15 105.85 101.65 102.05 -2.85 1,720 13,302 +882
Nov19 190626 106.00 106.00 104.75 105.30 -2.70 65 1,703 +11
Jan20 190626 108.65 108.80 108.25 108.80 -2.40 29 700 +5
Mar20 190626 112.20 112.30 111.80 112.30 -2.20 20 345 +1
May20 190626 115.60 115.75 115.25 115.75 -1.85 22 356 +17
Total Volume and Open Interest 3,058 19,127 -15
Sugar #11(ICE)
Jul19 190626 12.38 12.43 11.98 12.03 -0.30 56,089 102,381 -16,650
Oct19 190626 12.59 12.65 12.29 12.32 -0.25 88,658 456,072 -1,412
Mar20 190626 13.50 13.53 13.22 13.24 -0.24 21,614 200,185 +3,382
May20 190626 13.58 13.60 13.32 13.34 -0.22 6,859 48,119 -240
Jul20 190626 13.63 13.66 13.42 13.43 -0.20 2,445 36,333 -356
Oct20 190626 13.82 13.82 13.59 13.60 -0.18 639 31,802 -1
Mar21 190626 14.27 14.34 14.12 14.13 -0.17 83 17,617 -19
May21 190626 14.19 14.19 14.10 14.12 -0.16 1 3,421 +0
Total Volume and Open Interest 176,389 900,391 -15,296
London Cocoa(LCE)
Jul19 190626 1802 1819 1795 1801 +1 2,241 57,087 -1,307
Sep19 190626 1820 1842 1818 1827 +7 4,333 61,305 +999
Dec19 190626 1852 1866 1843 1854 +8 3,598 67,682 -222
Mar20 190626 1840 1859 1838 1849 +10 2,452 58,461 -50
May20 190626 1840 1855 1838 1849 +9 621 19,200 -47
Jul20 190626 1855 1857 1841 1852 +9 599 15,805 +44
Sep20 190626 1860 1862 1846 1857 +8 313 12,579 +20
Total Volume and Open Interest 14,255 303,771 -495
London Sugar(LCE)
Aug19 190626 324.10 324.60 318.90 319.20 -4.90 8,089 54,178 -728
Oct19 190626 330.20 331.00 325.10 325.40 -4.50 5,364 37,266 +704
Dec19 190626 339.30 340.30 333.80 334.10 -5.20 2,074 15,303 +519
Mar20 190626 350.60 351.80 345.40 345.60 -4.70 923 11,111 +401
May20 190626 357.90 359.80 353.30 353.30 -5.30 66 2,596 +1
Total Volume and Open Interest 16,561 123,064 +909
Cotton(ICE)
Jul19 190626 64.46 64.46 63.49 63.49 +1.29 154 295 -101
Oct19 190626 65.70 67.59 65.70 66.32 +0.67 52 174 -12
Dec19 190626 65.69 67.60 65.57 66.39 +0.67 14,380 131,251 -1,130
Mar20 190626 66.52 68.20 66.25 67.05 +0.58 2,299 26,341 +537
May20 190626 67.46 68.94 67.21 67.84 +0.50 204 3,596 +33
Jul20 190626 68.27 69.47 68.15 68.41 +0.42 90 4,001 +35
Total Volume and Open Interest 17,296 175,217 -592
Lumber(CME)
Jul19 190626 395.4 400.5 384.6 386.0 -10.3 360 811 -74
Sep19 190626 397.5 399.7 381.9 383.9 -9.9 288 1,723 +63
Nov19 190626 390.2 391.4 377.0 378.1 -10.7 51 148 +2
Jan20 190626 380.7 391.4 380.7 380.7 -10.7 3 25 +2
Total Volume and Open Interest 702 2,708 -7
Crude Oil(NYM)
Aug19 190626 58.84 59.93 58.65 59.38 +1.55 597,164 341,183 -4,497
Sep19 190626 58.86 59.95 58.69 59.43 +1.54 90,437 224,510 +1,846
Oct19 190626 58.78 59.79 58.57 59.31 +1.51 40,402 153,408 -2,227
Nov19 190626 58.57 59.59 58.38 59.14 +1.48 25,623 111,906 +1,154
Dec19 190626 58.35 59.30 58.14 58.91 +1.44 62,658 269,067 +504
Jan20 190626 58.04 58.95 57.87 58.64 +1.40 22,306 81,245 -1,719
Feb20 190626 57.92 58.60 57.65 58.34 +1.35 6,773 45,374 +629
Mar20 190626 57.44 58.28 57.44 58.02 +1.29 7,973 60,155 +563
Apr20 190626 57.21 57.84 57.16 57.72 +1.23 2,581 33,232 +189
May20 190626 57.02 57.60 56.80 57.43 +1.17 912 33,435 +185
Jun20 190626 56.78 57.49 56.58 57.17 +1.11 16,565 133,045 -156
Jul20 190626 56.69 56.90 56.57 56.90 +1.05 635 33,343 -68
Aug20 190626 56.38 56.68 56.27 56.65 +0.99 408 22,260 +165
Sep20 190626 56.43 56.43 55.53 56.43 +0.94 2,345 36,575 +554
Oct20 190626 56.26 56.26 56.22 56.22 +0.89 200 25,376 -73
Nov20 190626 56.04 56.04 56.04 56.04 +0.85 612 20,929 +163
Total Volume and Open Interest 909,601 1,996,570 -798
e-miNY Crude Oil(NYM)
Aug19 190626 58.775 59.925 58.650 59.375 +1.550 21,629 4,949 +850
Sep19 190626 58.850 59.950 58.725 59.425 +1.525 585 675 +78
Oct19 190626 58.750 59.700 58.750 59.300 +1.500 6 145 -1
Nov19 190626 59.100 59.500 59.100 59.150 +1.500 4 313 +0
Dec19 190626 58.625 59.250 58.375 58.900 +1.425 19 187 +4
Jan20 190626 58.200 58.700 58.200 58.650 +1.400 2 72 +0
Feb20 190626 58.350 58.350 58.350 58.350 +1.350 0 12 +0
Mar20 190626 57.750 58.025 57.750 58.025 +1.300 15 51 -1
Apr20 190626 57.725 57.725 57.725 57.725 +1.225 0 92 +0
May20 190626 57.425 57.425 57.425 57.425 +1.175 0 94 +0
Total Volume and Open Interest 22,260 6,662 +930
NY Harbor ULSD(NYM)
Jul19 190626 193.89 197.76 193.75 197.13 +4.79 25,573 28,611 -5,214
Aug19 190626 194.52 198.51 194.30 197.82 +4.73 65,751 99,496 +3,784
Sep19 190626 195.55 199.16 195.15 198.52 +4.64 27,969 60,811 -419
Oct19 190626 196.11 199.63 196.11 199.07 +4.50 13,481 39,932 -380
Nov19 190626 197.22 200.01 196.91 199.48 +4.31 6,061 28,429 -234
Dec19 190626 197.30 200.17 197.05 199.63 +4.07 14,013 47,033 +1,133
Jan20 190626 197.95 200.08 197.41 199.66 +3.95 4,209 22,028 -375
Feb20 190626 197.85 199.31 196.78 199.08 +3.81 2,440 14,937 -261
Mar20 190626 196.03 198.50 195.77 198.07 +3.63 1,592 11,871 -142
Apr20 190626 194.64 196.61 194.21 196.51 +3.45 935 4,909 -23
May20 190626 193.24 195.60 193.24 195.48 +3.37 347 2,925 -7
Jun20 190626 192.90 195.06 192.90 194.84 +3.27 1,410 18,634 -145
Jul20 190626 194.25 194.83 194.25 194.83 +3.18 239 1,787 -86
Aug20 190626 194.40 194.92 194.40 194.92 +3.08 71 953 +34
Total Volume and Open Interest 165,146 402,585 -2,275
RBOB Gasoline(NYM)
Jul19 190626 190.83 197.87 190.51 197.04 +9.32 29,002 35,450 -7,260
Aug19 190626 187.40 194.33 186.77 193.10 +8.74 92,304 116,159 +2,103
Sep19 190626 182.85 189.32 182.71 188.26 +7.75 52,424 68,039 +1,973
Oct19 190626 167.69 172.70 167.69 172.01 +6.55 24,552 46,625 -812
Nov19 190626 164.29 168.27 163.95 167.59 +5.78 12,642 24,813 -1,075
Dec19 190626 161.66 165.27 161.48 164.45 +5.15 15,907 31,493 +1,402
Jan20 190626 160.85 164.04 160.83 163.30 +4.81 5,842 19,239 -392
Feb20 190626 161.40 163.86 161.01 163.41 +4.68 1,994 6,529 -74
Mar20 190626 162.30 165.11 162.30 164.61 +4.59 960 7,159 -49
Apr20 190626 180.21 182.38 180.21 182.01 +4.23 1,452 3,570 -289
Total Volume and Open Interest 238,077 371,390 -4,172
e-miNY RBOB Gasoline(NYM)
Jul19 190626 197.00 197.00 197.00 197.00 +9.28 0 1 +0
Aug19 190626 193.10 193.10 193.10 193.10 +8.74 0 1 +0
Sep19 190626 188.30 188.30 188.26 188.30 +7.79      
Oct19 190626 172.00 172.01 172.00 172.00 +6.54      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul19 190626 2.289 2.324 2.265 2.291 -0.017 67,645 26,732 -8,697
Aug19 190626 2.263 2.305 2.256 2.268 -0.018 143,463 369,175 -2,505
Sep19 190626 2.240 2.279 2.232 2.244 -0.016 41,424 210,580 +4,298
Oct19 190626 2.274 2.312 2.264 2.275 -0.019 36,251 141,434 -1,140
Nov19 190626 2.372 2.399 2.354 2.365 -0.018 27,110 94,175 +492
Dec19 190626 2.557 2.592 2.549 2.561 -0.015 21,976 81,169 -3,508
Jan20 190626 2.680 2.714 2.669 2.681 -0.018 21,771 94,130 -961
Feb20 190626 2.653 2.686 2.644 2.656 -0.018 7,516 38,249 +1,116
Mar20 190626 2.597 2.614 2.575 2.586 -0.017 14,263 60,388 +508
Apr20 190626 2.423 2.436 2.405 2.413 -0.020 8,306 42,086 +334
May20 190626 2.410 2.413 2.387 2.394 -0.018 2,597 23,847 +295
Jun20 190626 2.438 2.451 2.428 2.434 -0.018 1,215 10,830 +335
Jul20 190626 2.490 2.496 2.473 2.477 -0.019 748 14,023 +182
Aug20 190626 2.496 2.511 2.494 2.495 -0.017 288 11,812 +43
Sep20 190626 2.486 2.501 2.480 2.484 -0.016 313 10,731 +70
Oct20 190626 2.511 2.525 2.507 2.509 -0.016 749 26,805 -69
Total Volume and Open Interest 397,615 1,313,628 -8,764
Brent Crude Oil(ICE)
Aug19 190626 65.80 66.85 65.60 66.49 +1.44 217,443 192,089 -17,844
Sep19 190626 65.10 66.02 64.77 65.69 +1.41 204,235 459,383 +9,003
Oct19 190626 64.66 65.60 64.37 65.29 +1.38 77,023 220,359 +2,945
Nov19 190626 64.40 65.31 64.10 65.01 +1.35 46,801 166,332 +2,236
Dec19 190626 64.16 65.05 63.86 64.75 +1.31 105,348 333,680 -5,054
Jan20 190626 64.05 64.82 63.65 64.52 +1.26 19,713 103,233 +2,533
Feb20 190626 63.73 64.59 63.45 64.31 +1.23 15,591 61,502 +1,327
Mar20 190626 63.65 64.37 63.26 64.09 +1.20 17,459 62,981 +1,034
Apr20 190626 63.50 64.14 63.06 63.88 +1.16 4,040 38,403 +1,204
May20 190626 63.66 63.66 63.66 63.66 +1.12 1,440 37,074 -24
Jun20 190626 62.96 63.72 62.67 63.45 +1.09 17,352 136,032 +2,670
Jul20 190626 63.41 63.41 63.24 63.24 +1.05 981 60,941 +344
Aug20 190626 63.06 63.06 63.06 63.06 +1.00 793 41,729 +164
Sep20 190626 62.85 62.85 62.85 62.85 +0.96 1,221 35,647 +236
Total Volume and Open Interest 767,966 2,404,606 +6,321
Gas Oil(ICE)
Jul19 190626 594.50 603.25 593.00 599.25 +10.25 41,430 106,236 -6,007
Aug19 190626 596.25 605.25 594.75 601.25 +9.75 50,877 151,916 -408
Sep19 190626 599.00 607.50 597.75 603.75 +9.50 21,832 114,390 +138
Oct19 190626 602.75 609.75 600.50 606.25 +9.25 13,307 95,445 -97
Nov19 190626 599.75 608.00 599.00 604.75 +8.75 7,708 51,481 -394
Dec19 190626 599.50 605.25 596.25 602.25 +8.00 22,855 125,968 +3,496
Jan20 190626 596.75 604.00 595.25 601.00 +7.75 2,616 37,784 +222
Feb20 190626 595.50 602.25 594.00 599.75 +7.25 1,136 26,508 -373
Mar20 190626 596.50 601.25 593.00 598.50 +7.00 1,981 32,170 +56
Apr20 190626 595.75 599.50 591.50 597.00 +6.75 1,123 18,068 +192
Total Volume and Open Interest 178,374 968,128 -3,377
Ethanol(CBOT)
Jul19 190626 1.549 1.571 1.549 1.567 -0.013 165 319 -69
Aug19 190626 1.578 1.596 1.578 1.583 -0.019 195 503 +73
Sep19 190626 1.593 1.593 1.584 1.584 -0.014 23 101 -7
Oct19 190626 1.575 1.580 1.575 1.575 -0.014 8 10 +0
Nov19 190626 1.575 1.575 1.575 1.575 -0.014      
Dec19 190626 1.601 1.601 1.601 1.601 -0.014 0 20 +0
Jan20 190626 1.601 1.601 1.601 1.601 -0.014      
Feb20 190626 1.601 1.601 1.601 1.601 -0.014      
Total Volume and Open Interest 391 953 -3
WTI Crude Oil(ICE)
Aug19 190626 58.79 59.92 58.66 59.38 +1.55 54,846 75,440 -2,832
Sep19 190626 58.82 59.93 58.70 59.43 +1.54 53,211 106,571 +1,083
Oct19 190626 58.79 59.76 58.57 59.31 +1.51 41,892 45,617 +986
Nov19 190626 58.52 59.52 58.38 59.14 +1.48 19,802 34,750 +219
Dec19 190626 58.29 59.27 58.24 58.91 +1.44 34,759 110,414 +1,849
Jan20 190626 58.04 58.88 57.97 58.64 +1.40 6,322 14,928 -205
Feb20 190626 57.76 58.52 57.72 58.34 +1.35 1,753 8,347 -174
Mar20 190626 57.75 58.18 57.66 58.02 +1.29 2,742 19,431 -424
Apr20 190626 57.69 57.86 57.69 57.72 +1.23 592 7,414 -12
May20 190626 57.43 57.43 57.43 57.43 +1.17 205 6,814 +6
Jun20 190626 56.88 57.33 56.88 57.17 +1.11 4,275 62,915 +521
Jul20 190626 56.90 56.90 56.90 56.90 +1.05 121 5,585 +18
Aug20 190626 56.65 56.65 56.65 56.65 +0.99 15 5,601 +4
Sep20 190626 56.43 56.43 56.43 56.43 +0.94 73 10,079 -15
Oct20 190626 56.22 56.22 56.22 56.22 +0.89 244 5,679 +240
Nov20 190626 56.04 56.04 56.04 56.04 +0.85 204 5,129 +200
Total Volume and Open Interest 228,197 674,259 +1,760
US Dollar Index(ICE)
Sep19 190626 95.680 95.850 95.565 95.728 +0.080 22,606 44,141 -2,037
Dec19 190626 95.430 95.430 95.340 95.342 +0.080 36 890 +2
Mar20 190626 94.950 94.950 94.938 94.938 +0.080 4 96 -2
Total Volume and Open Interest 22,646 45,127 -2,037
Australian Dollar(CME)
Sep19 190626 69.78 70.12 69.68 70.02 +0.25 72,851 164,199 -3,970
Dec19 190626 69.97 70.16 69.96 70.16 +0.25 1 510 -2
Mar20 190626 70.31 70.31 70.29 70.29 +0.25 0 19 +0
Total Volume and Open Interest 73,036 167,614 -4,030
British Pound(CME)
Sep19 190626 127.38 127.55 127.09 127.35 -0.06 65,498 203,459 +15
Dec19 190626 127.64 127.80 127.54 127.75 -0.04 166 1,318 +149
Mar20 190626 128.12 128.12 128.12 128.12 -0.04 0 188 +0
Total Volume and Open Interest 66,630 209,010 -11
Canadian Dollar(CME)
Sep19 190626 76.03 76.43 75.91 76.39 +0.40 55,749 125,042 -1,162
Dec19 190626 76.25 76.47 76.18 76.45 +0.41 21 4,810 +15
Mar20 190626 76.23 76.50 76.23 76.50 +0.41 0 966 +0
Jun20 190626 76.30 76.52 76.30 76.52 +0.41 10 217 +10
Total Volume and Open Interest 56,007 132,806 -1,047
Japanese Yen(CME)
Sep19 190626 93.91 93.93 93.29 93.30 -0.61 98,475 134,360 +3,031
Dec19 190626 94.00 94.05 93.86 93.86 -0.60 8 411 +1
Mar20 190626 94.45 94.45 94.45 94.45 -0.61 0 94 +0
Total Volume and Open Interest 99,636 138,849 +2,733
Swiss Franc(CME)
Sep19 190626 103.31 103.39 102.95 103.01 -0.33 31,122 57,567 -1,145
Dec19 190626 103.78 103.98 103.78 103.78 -0.32 2 27 -1
Mar20 190626 104.79 104.79 104.57 104.57 -0.32 4 27 +0
Total Volume and Open Interest 31,128 57,628 -1,146
EuroFX(CME)
Sep19 190626 114.44 114.66 114.22 114.43 -0.05 155,150 505,648 +6,008
Dec19 190626 115.11 115.34 115.00 115.17 -0.05 462 3,932 -110
Mar20 190626 115.90 116.07 115.77 115.92 -0.04 188 7,474 -18
Total Volume and Open Interest 160,733 520,643 +6,225
Mexican Peso(CME)
Jul19 190626 521.38 521.38 521.38 521.38 +2.75      
Aug19 190626 518.38 518.38 518.38 518.38 +2.63      
Total Volume and Open Interest 28,941 215,033 +4,476
Brazilian Real(CME)
Jul19 190626 259.90 260.85 259.40 259.65 -0.25 3,985 27,105 -780
Aug19 190626 259.20 260.05 258.75 258.85 -0.30 2,845 12,948 +675
Sep19 190626 258.10 258.10 258.10 258.10 -0.40 0 3,533 +0
Oct19 190626 257.45 257.45 257.45 257.45 -0.20      
Total Volume and Open Interest 6,830 43,586 -105
30-Year T-Bonds(CBOT)
Sep19 190626 156~010 156~010 154~270 154~310 -0~300 208,575 928,288 -5,880
Dec19 190626 154~290 154~300 154~050 154~050 -0~300 7 82 +3
Mar20 190626 153~050 153~050 153~050 153~050 -0~300      
Total Volume and Open Interest 208,582 928,370 -5,877
10-Year T-Notes(CBOT)
Sep19 190626 128~055 128~060 127~180 127~190 -0~170 987,020 3,776,380 -98,154
Dec19 190626 128~145 128~145 127~290 127~300 -0~170 37 39 +32
Mar20 190626 127~300 127~300 127~300 127~300 -0~170      
Total Volume and Open Interest 987,057 3,776,419 -98,122
5-Year T-Notes(CBOT)
Jun19 190626 118~000 118~000 117~244 117~244 -0~110 1,227 6,065 -8,364
Sep19 190626 118~104 118~104 117~302 117~304 -0~110 635,820 4,435,736 -27,727
Dec19 190626 118~066 118~066 118~044 118~044 -0~072 0 1 +0
Total Volume and Open Interest 637,047 4,441,802 -36,091
2 Year T-Notes(CBOT)
Jun19 190626 107~101 107~101 107~097 107~097 -0~036 2,126 1,564 -2,276
Sep19 190626 107~222 107~222 107~170 107~173 -0~045 366,474 3,631,135 +11,760
Dec19 190626 107~180 107~193 107~160 107~193 -0~045      
Total Volume and Open Interest 368,600 3,632,699 +9,484
Eurodollars(CME)
Sep19 190626 98.040 98.040 97.990 97.990 -0.050 360,492 1,535,898 -66,261
Dec19 190626 98.155 98.160 98.080 98.090 -0.070 219,291 1,589,329 -16,892
Mar20 190626 98.365 98.370 98.285 98.290 -0.075 193,933 1,175,715 -6,526
Jun20 190626 98.460 98.465 98.375 98.380 -0.080 192,795 1,125,614 -13,699
Sep20 190626 98.525 98.530 98.435 98.440 -0.085 160,237 1,112,652 -2,963
Dec20 190626 98.525 98.525 98.435 98.440 -0.080 182,623 1,076,255 -9,817
Mar21 190626 98.545 98.545 98.455 98.460 -0.080 156,787 813,314 +26,662
Jun21 190626 98.515 98.515 98.425 98.430 -0.075 115,117 755,467 +3,648
Sep21 190626 98.485 98.485 98.405 98.405 -0.070 73,564 570,888 -416
Dec21 190626 98.445 98.445 98.365 98.365 -0.070 58,767 566,055 -4,657
Mar22 190626 98.405 98.410 98.335 98.340 -0.065 50,106 455,406 -2,462
Jun22 190626 98.370 98.370 98.295 98.300 -0.060 44,957 306,000 +4,485
Sep22 190626 98.335 98.335 98.255 98.260 -0.060 38,213 294,039 +6,791
Dec22 190626 98.285 98.295 98.215 98.220 -0.065 28,623 221,326 +1,460
Mar23 190626 98.255 98.260 98.190 98.190 -0.065 21,665 137,226 +289
Jun23 190626 98.225 98.225 98.150 98.150 -0.065 17,881 100,309 +177
Sep23 190626 98.175 98.180 98.105 98.110 -0.065 15,835 106,807 -1,648
Dec23 190626 98.135 98.135 98.060 98.065 -0.065 11,169 63,817 +493
Total Volume and Open Interest 2,086,796 12,533,900 -58,011
Ultra T-Bond(CBOT)
Jun19 190619 175~30 176~18 175~16 175~17 -0~22 1,179 6,110 -290
Sep19 190626 177~30 177~30 176~06 176~13 -1~08 106,516 1,140,281 -3,686
Dec19 190626 176~25 176~25 176~25 176~25 -1~08      
Total Volume and Open Interest 106,516 1,140,281 -3,686
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 190626 138~100 138~105 137~175 137~185 -0~215 134,397 763,840 +5,256
Dec19 190626 137~185 137~185 137~185 137~185 -0~215      
Total Volume and Open Interest 134,397 763,840 +5,256
30 Day Federal Funds(CBOT)
Jun19 190626 97.620 97.620 97.618 97.618 unch 23,549 186,285 +474
Jul19 190626 97.635 97.635 97.630 97.630 -0.005 40,363 457,984 +2,643
Aug19 190626 97.945 97.945 97.925 97.930 -0.020 80,654 372,755 +1,156
Sep19 190626 98.035 98.035 98.010 98.010 -0.030 15,861 168,209 -1,196
Oct19 190626 98.170 98.170 98.130 98.130 -0.040 61,091 302,997 -6,742
Nov19 190626 98.260 98.265 98.210 98.215 -0.050 29,700 145,415 -6,157
Total Volume and Open Interest 307,813 2,276,045 -11,318
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 190626 203.44 203.64 202.22 202.90 -1.12 32,843 232,235 -11,303
Dec19 190626 201.26 201.36 201.26 201.36 -1.10 0 5,525 +0
Mar20 190626 199.90 199.90 199.90 199.90 -1.12      
Total Volume and Open Interest 32,843 254,614 +5,551
Euro-Bund(EUREX)
Sep19 190626 172.76 172.82 172.26 172.50 -0.38 463,680 1,569,792 -130,612
Dec19 190626 169.91 170.01 169.77 169.77 -0.38 2 1,137 -1
Mar20 190626 171.00 171.00 171.00 171.00 -0.38 0 1 +0
Total Volume and Open Interest 463,682 1,739,357 +37,814
Euro-Bobl(EUREX)
Sep19 190626 134.42 134.44 134.25 134.32 -0.14 337,798 1,199,388 -82,886
Dec19 190626 134.61 134.61 134.61 134.61 -0.14 0 10 +0
Mar20 190626 134.77 134.77 134.77 134.77 -0.14 0 3 +0
Total Volume and Open Interest 337,798 1,285,316 +3,029
Euro-Schatz(EUREX)
Sep19 190626 112.28 112.28 112.24 112.25 -0.02 223,905 1,505,182 -84,933
Dec19 190626 112.29 112.29 112.29 112.29 -0.01 0 505 +0
Mar20 190626 112.21 112.21 112.21 112.21 -0.02      
Total Volume and Open Interest 223,905 1,609,152 +18,532
3-Mth Euribor(EUREX)
Jun19 190617 100.325 100.325 100.320 100.320 unch 0 1,777 -116
Sep19 190626 100.425 100.430 100.425 100.430 unch 0 2,108 +0
Dec19 190626 100.465 100.465 100.465 100.465 unch 0 1,726 +0
Total Volume and Open Interest 15 7,530 -11
Long Gilt(LIFFE)
Jun19 190626 131~19 131~19 131~19 131~19 -0~06 6,712 19,050 -6,725
Sep19 190626 130~22 130~28 130~12 130~18 -0~10 130,802 649,168 -4,810
Total Volume and Open Interest 137,514 668,318 -11,535
3-Mth Short Sterling(LIFFE)
Sep19 190626 99.21 99.22 99.21 99.21 unch 50,094 660,222 -637
Dec19 190626 99.19 99.20 99.18 99.19 -0.00 32,056 690,756 +2,740
Mar20 190626 99.24 99.25 99.24 99.24 -0.01 51,656 467,672 -9,240
Jun20 190626 99.26 99.29 99.25 99.26 -0.01 53,360 450,724 +13,446
Sep20 190626 99.27 99.29 99.26 99.27 -0.02 39,027 500,404 +5,682
Dec20 190626 99.25 99.27 99.23 99.25 -0.02 45,206 309,495 +2,010
Total Volume and Open Interest 491,591 3,957,922 +20,375
3-Mth Euribor(LIFFE)
Sep19 190626 100.430 100.435 100.420 100.430 unch 115,733 585,673 +2,071
Dec19 190626 100.465 100.470 100.455 100.465 unch 60,263 585,419 -1,713
Mar20 190626 100.480 100.485 100.470 100.475 -0.005 71,522 401,600 -5,217
Total Volume and Open Interest 672,624 4,218,450 +8,984
3-Mth Aus T-Bills(SFE)
Sep19 190626 98.95 98.95 98.92 98.93 -0.03 54,318 292,562 -6,787
Dec19 190626 99.04 99.04 99.01 99.02 -0.02 41,926 356,101 +1,744
Mar20 190626 99.12 99.12 99.08 99.10 -0.02 22,099 279,334 -2,822
Jun20 190626 99.13 99.14 99.10 99.11 -0.03 14,920 225,970 +911
Sep20 190626 99.12 99.13 99.09 99.10 -0.03 13,262 149,833 -2,652
Dec20 190626 99.10 99.11 99.07 99.08 -0.02 10,127 99,682 -3,927
Mar21 190626 99.10 99.10 99.07 99.07 -0.03 4,982 58,000 -1,603
Jun21 190626 99.09 99.09 99.05 99.05 -0.04 3,234 22,745 +908
Sep21 190626 99.07 99.07 99.03 99.03 -0.03 821 1,707 -764
Dec21 190626 98.99 98.99 98.99 98.99 -0.04 58 2,844 +58
Total Volume and Open Interest 165,753 1,489,890 -14,928
10-Year Aus T-Bonds(SFE)
Sep19 190626 98.71 98.74 98.70 98.72 unch 147,162 1,292,136 -7,854
Dec19 190626 98.72 98.72 98.72 98.72 unch      
Total Volume and Open Interest 147,162 1,292,136 -7,854
3-Year Aus T-Bonds(SFE)
Sep19 190626 99.14 99.15 99.11 99.12 -0.02 207,164 1,201,265 -10,893
Dec19 190626 99.12 99.12 99.12 99.12 -0.02      
Total Volume and Open Interest 207,164 1,201,265 -10,893
Gold(CMX)
Jun19 190626 1407.2 1413.3 1405.8 1411.6 -3.3 125 196 +33
Aug19 190626 1427.2 1427.9 1405.0 1415.4 -3.3 375,145 430,368 +8,360
Oct19 190626 1432.5 1432.6 1411.0 1421.2 -3.4 1,950 9,883 +478
Dec19 190626 1438.0 1438.0 1416.4 1426.8 -3.3 8,800 85,504 +2,240
Feb20 190626 1439.0 1439.0 1424.0 1431.5 -3.2 2,259 30,234 -425
Apr20 190626 1439.5 1439.5 1428.2 1435.3 -3.2 349 12,755 +197
Jun20 190626 1444.3 1445.8 1430.0 1438.6 -3.2 233 9,902 +162
Aug20 190626 1438.4 1443.8 1433.8 1441.8 -3.2 69 804 +60
Oct20 190626 1445.4 1445.4 1445.4 1445.4 -3.3 18 64 +5
Dec20 190626 1441.9 1447.8 1440.5 1447.8 -3.5 8 2,366 +6
Feb21 190626 1451.3 1451.3 1451.3 1451.3 -3.5 0 17 +0
Apr21 190626 1453.9 1453.9 1453.9 1453.9 -3.5      
Total Volume and Open Interest 389,931 583,907 +11,014
Silver(CMX)
Jul19 190626 1534.5 1535.5 1516.0 1529.4 -0.6 115,895 52,987 -21,793
Sep19 190626 1543.0 1543.5 1524.0 1537.5 -0.8 51,718 126,510 +20,341
Dec19 190626 1552.0 1552.0 1535.0 1548.1 -0.9 2,999 35,266 +1,274
Mar20 190626 1554.0 1560.5 1551.0 1558.2 -1.3 3,324 12,245 +2,545
May20 190626 1563.9 1577.0 1563.9 1563.9 -1.3 107 2,035 +9
Jul20 190626 1565.5 1569.5 1565.5 1569.5 -1.2 33 973 +12
Sep20 190626 1575.7 1575.7 1575.7 1575.7 -1.2 0 25 +0
Total Volume and Open Interest 174,399 231,601 +2,306
Platinum(NYMEX)
Jul19 190626 809.0 818.8 803.6 816.6 +6.8 28,321 28,602 -11,347
Oct19 190626 813.3 824.2 808.3 822.0 +7.5 17,799 59,963 +9,815
Jan20 190626 817.2 828.5 815.2 827.1 +7.2 256 1,994 +136
Apr20 190626 824.0 832.1 824.0 832.1 +7.3 72 159 +72
Total Volume and Open Interest 46,483 90,780 -1,314
Palladium(NYMEX)
Sep19 190626 1520.00 1535.00 1512.30 1525.70 -6.80 3,628 21,165 +394
Dec19 190626 1512.40 1528.40 1508.20 1521.10 -6.80 81 1,533 -18
Mar20 190626 1515.20 1515.20 1515.20 1515.20 -7.50 0 84 +0
Total Volume and Open Interest 3,725 22,804 +388
Copper(CMX)
Jul19 190626 272.75 275.15 269.95 271.35 -2.20 62,471 30,980 -12,623
Sep19 190626 273.15 275.10 270.20 271.55 -1.95 41,112 141,431 +6,399
Dec19 190626 273.35 275.45 271.00 272.10 -1.85 3,247 43,658 +805
Mar20 190626 273.85 275.30 271.55 272.60 -1.65 788 22,066 +176
May20 190626 273.35 273.95 272.25 273.35 -1.60 180 2,389 -21
Total Volume and Open Interest 110,260 255,073 -6,281
E-mini DJIA Index(CBOT)
Sep19 190626 26567 26703 26509 26550 -12 136,483 78,096 +5,156
Dec19 190626 26557 26670 26490 26526 -9 52 229 +3
Mar20 190626 26543 26543 26543 26543 -7 0 1 +0
Jun20 190626 26543 26543 26543 26543 -8      
Total Volume and Open Interest 136,535 78,326 +5,159
S & P 500(CME)
Sep19 190626 2925.10 2937.00 2917.90 2917.90 -4.20 1,436 18,234 +1,000
Dec19 190626 2918.90 2918.90 2918.90 2918.90 -3.90 0 1 +0
Mar20 190626 2919.90 2919.90 2919.90 2919.90 -3.10      
Jun20 190626 2921.00 2921.00 2921.00 2921.00 -3.80      
Total Volume and Open Interest 1,436 18,235 +1,000
S & P 500 E-Mini(CME)
Sep19 190626 2922.50 2939.00 2914.50 2918.00 -4.00 910,166 2,443,361 +3,249
Dec19 190626 2924.00 2939.00 2915.75 2919.00 -3.75 1,667 25,802 +968
Mar20 190626 2925.25 2938.50 2920.00 2920.00 -3.00 15 3,622 +10
Jun20 190626 2921.00 2926.50 2921.00 2921.00 -3.75 0 169 +145
Total Volume and Open Interest 911,848 2,472,954 +4,372
NASDAQ 100 E-Mini(CME)
Sep19 190626 7633.00 7719.00 7616.25 7650.00 +21.25 260,978 206,784 -268
Dec19 190626 7653.50 7730.50 7645.00 7668.00 +22.25 148 565 -1
Mar20 190626 7692.50 7692.50 7692.50 7692.50 +21.25 0 17 +0
Total Volume and Open Interest 261,126 207,372 -269
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 190626 1906.30 1917.20 1901.70 1903.50 -1.70 10,166 62,975 +345
Dec19 190626 1907.00 1916.40 1907.00 1907.00 -2.10 0 104 +0
Total Volume and Open Interest 10,166 63,079 +345
Volatility Index(CBOE)
Jun19 190619 15.05 15.30 14.80 14.80 -0.28 45,048 47,534 -7,258
Jul19 190626 16.70 16.80 16.23 16.52 -0.16 44,367 0 -210,959
Aug19 190626 17.31 17.38 16.97 17.28 -0.05 33,307 0 -67,206
Sep19 190626 17.60 17.60 17.30 17.53 -0.05 8,963 0 -33,446
Total Volume and Open Interest 96,812 376,507 -5,350
S & P 600(CME)
Jun19 190621 940.00 940.00 940.00 940.00 -5.30      
Sep19 190626 923.60 923.60 923.60 923.60 +0.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep19 190626 1524.80 1535.70 1520.20 1521.20 -3.80 112,223 409,477 +7,730
Dec19 190626 1527.90 1527.90 1522.30 1522.30 -4.40 5 88 +1
Mar20 190626 1527.80 1527.80 1527.80 1527.80 -3.90      
Total Volume and Open Interest 112,228 409,565 +7,731
Nikkei 225(CME)
Sep19 190626 21035 21240 21015 21115 +60 9,952 27,222 -1,244
Dec19 190626 20990 20990 20990 20990 +55 0 12 +0
Total Volume and Open Interest 9,952 27,234 -1,244
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 190626 21020 21225 21000 21100 +60 27,588 57,230 -2,033
Dec19 190626 20930 21020 20850 20930 +65 0 1 +0
Mar20 190626 20985 20985 20985 20985 +20      
Total Volume and Open Interest 27,588 57,231 -2,033
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190626 21100 21100 21100 21100 +60      
Dec19 190626 20930 20930 20930 20930 +60      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190626 5495.5 5526.5 5486.5 5495.5 -13.5 49,848 332,135 -9,781
Aug19 190626 5515.5 5515.5 5493.5 5493.5 -13.5 6 26 +0
Sep19 190626 5492.5 5513.0 5483.0 5491.0 -13.5 304 22,153 +109
Total Volume and Open Interest 50,158 419,824 -9,672
Hang Seng Index(HKFE)
Jun19 190626 28156 28275 27989 28190 +34 212,534 97,177 -18,527
Jul19 190626 28114 28231 27945 28148 +35 44,079 35,373 +23,236
Total Volume and Open Interest 257,722 155,753 +4,487
DAX(EUREX)
Sep19 190626 12170.0 12303.0 12170.0 12222.5 unch 86,920 91,957 -19,703
Dec19 190626 12160.5 12282.0 12160.5 12204.0 unch 29 1,079 -6
Mar20 190626 12191.0 12191.0 12191.0 12191.0 unch      
Total Volume and Open Interest 86,949 115,501 +2,756
Mini-DAX(EUREX)
Jun19 190621 12375.0 12425.0 12291.0 12364.0 +0.5 39,553 20,377 -1,067
Sep19 190626 12160.0 12302.0 12160.0 12222.5 unch 34,734 6,234 -2,501
Dec19 190626 12168.0 12275.0 12153.0 12204.0 unch 38 231 -16
Total Volume and Open Interest 34,772 9,644 +662
DJ EuroSTOXX 50(EUREX)
Jun19 190621 3469 3500 3455 3478 +7 1,678,432 1,095,387 -761,666
Sep19 190626 3422 3449 3422 3430 -7 583,917 3,656,449 -102,367
Dec19 190626 3414 3429 3413 3413 -7 101 245,491 -4
Total Volume and Open Interest 584,029 4,045,056 +24,384
Swiss Market Index(EUREX)
Jun19 190621 9971 9988 9962 9963 -20 81,202 51,940 -32,860
Sep19 190626 9841 9889 9808 9826 -47 33,453 177,453 -7,918
Dec19 190626 9854 9855 9802 9802 -47 19 800 +0
Total Volume and Open Interest 33,473 186,009 -163
FT-SE 100(EURONEXT)
Sep19 190626 7329.50 7367.00 7326.00 7350.00 -6.00 63,945 733,021 +54
Dec19 190626 7311.00 7311.00 7311.00 7311.00 -6.50 0 4,346 +0
Mar20 190626 7246.00 7246.00 7246.00 7246.00 -7.00 0 1 +0
Total Volume and Open Interest 63,945 737,368 +54
SPI 200(SFE)
Sep19 190626 6595.0 6602.0 6555.0 6569.0 -25.0 41,710 399,127 +7,952
Dec19 190626 6551.0 6551.0 6551.0 6551.0 -25.0 300 2,718 +83
Mar20 190626 6503.0 6503.0 6503.0 6503.0 -25.0      
Total Volume and Open Interest 42,051 402,839 +7,999
FTSE MIB(ISE)
Sep19 190626 21000.00 21160.00 20930.00 20988.00 -74.00 14,234 86,572 -1,794
Dec19 190626 20880.00 20980.00 20830.00 20851.00 -74.00 21 234 +14
Mar20 190626 20805.00 20805.00 20741.00 20741.00 -72.00 0 3 +0
Total Volume and Open Interest 14,255 86,809 -1,780
KOSPI 200(KFE)
Sep19 190626 275.90 276.90 275.75 275.75 +0.70 170,385 288,140 -4,167
Dec19 190626 276.20 276.95 275.80 275.80 +0.65 356 44,665 +1
Mar20 190626 273.40 273.40 273.40 273.40 +0.40 1 2,470 +0
Total Volume and Open Interest 170,742 364,640 -4,156
GSCI(CME)
Jul19 190626 428.95 430.50 428.95 430.50 +5.95 34 13,442 +1
Aug19 190626 428.85 428.85 428.85 428.85 +5.95      
Sep19 190626 430.05 430.05 430.05 430.05 +5.95      
Total Volume and Open Interest 34 13,442 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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