Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 27, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190627 893.25 898.25 883.50 887.75 -6.50 141,144 56,831 -35,592
Aug19 190627 899.00 904.00 889.50 893.75 -6.00 79,480 84,484 +6,812
Sep19 190627 904.25 910.25 895.75 900.00 -6.00 20,494 35,399 +1,801
Nov19 190627 917.00 922.75 907.75 912.25 -6.00 118,712 311,706 +3,155
Jan20 190627 929.50 933.75 919.50 923.75 -6.25 15,095 59,126 +2,617
Mar20 190627 934.25 939.75 927.25 931.75 -5.00 6,406 52,366 +193
May20 190627 941.00 944.50 934.75 938.75 -3.25 2,742 18,016 -188
Jul20 190627 949.00 950.25 942.25 945.75 -2.00 2,764 19,460 +456
Aug20 190627 947.25 947.75 944.00 947.25 -1.25 27 1,076 +6
Sep20 190627 941.50 942.50 938.75 942.50 -0.25 17 393 -1
Nov20 190627 942.00 943.00 937.00 941.25 +0.50 2,138 14,712 +528
Jan21 190627 948.50 957.50 948.50 948.50 +0.25 12 232 -3
Mar21 190627 951.75 960.75 951.75 951.75 +0.25 2 58 +2
May21 190627 958.00 958.00 958.00 958.00 +0.25 0 38 +0
Total Volume and Open Interest 389,033 654,165 -20,214
Soybean Meal(CBOT)
Jul19 190627 312.70 314.60 311.00 312.20 -1.20 61,570 35,383 -12,867
Aug19 190627 314.00 315.60 312.10 313.20 -1.30 39,844 61,767 +3,246
Sep19 190627 315.30 316.90 313.60 314.80 -1.10 22,385 48,767 +2,185
Oct19 190627 317.10 318.60 315.30 316.50 -1.20 7,718 34,243 +193
Dec19 190627 320.60 322.30 318.70 320.00 -1.20 43,068 170,763 +1,492
Jan20 190627 322.10 323.70 320.30 321.70 -1.10 4,928 40,643 -213
Mar20 190627 323.20 324.90 321.60 323.10 -0.80 3,578 34,920 +621
May20 190627 324.30 326.10 323.10 324.40 -0.40 1,351 15,055 +281
Jul20 190627 326.10 327.60 325.10 326.30 -0.20 872 8,106 +59
Aug20 190627 326.30 326.90 325.00 326.40 unch 47 3,753 -7
Total Volume and Open Interest 185,576 464,320 -5,002
Soybean Oil(CBOT)
Jul19 190627 27.89 28.04 27.65 27.81 unch 50,664 23,424 -12,648
Aug19 190627 28.05 28.20 27.80 27.93 -0.03 39,222 65,950 +4,061
Sep19 190627 28.15 28.31 27.93 28.04 -0.03 9,939 31,331 -92
Oct19 190627 28.29 28.40 28.06 28.16 -0.04 3,946 19,160 +524
Dec19 190627 28.54 28.66 28.30 28.41 -0.03 41,160 193,527 +241
Jan20 190627 28.73 28.87 28.53 28.65 -0.02 4,140 37,753 +467
Mar20 190627 29.01 29.13 28.81 28.93 -0.02 2,097 33,615 +327
May20 190627 29.27 29.38 29.09 29.22 -0.01 547 13,463 +79
Jul20 190627 29.54 29.62 29.38 29.50 +0.01 460 9,468 +132
Aug20 190627 29.57 29.61 29.46 29.58 +0.02 48 1,529 +10
Total Volume and Open Interest 152,433 435,863 -6,848
Canola(WCE)
Jul19 190627 439.3 449.0 439.2 441.1 +0.3 4,913 7,953 -2,641
Nov19 190627 453.8 457.3 451.5 452.0 -1.8 15,279 106,745 +2,679
Jan20 190627 460.9 464.2 459.1 459.4 -1.6 1,456 10,887 +280
Mar20 190627 467.6 470.9 466.0 466.1 -1.6 222 3,486 +116
May20 190627 472.8 476.5 471.6 471.6 -1.5 91 1,128 +5
Total Volume and Open Interest 22,315 132,757 +258
Corn(CBOT)
Jul19 190627 443.00 445.50 438.50 440.00 -3.25 158,426 142,958 -37,501
Sep19 190627 449.25 451.50 445.25 445.75 -3.75 142,805 532,112 +13,821
Dec19 190627 454.50 456.75 450.25 451.00 -3.50 168,334 655,282 +21,025
Mar20 190627 459.50 461.00 455.75 456.75 -2.75 29,255 195,368 +2,155
May20 190627 460.75 462.00 457.00 458.00 -3.00 18,391 45,307 +149
Jul20 190627 461.75 463.00 458.25 459.00 -2.75 8,089 91,861 +748
Sep20 190627 424.75 425.75 423.75 424.00 unch 528 18,485 +147
Dec20 190627 417.75 419.50 417.25 418.50 +0.50 7,139 71,437 +60
Mar21 190627 428.00 428.00 427.25 427.75 +0.50 60 2,604 +21
May21 190627 433.75 434.00 433.75 434.00 +0.50 8 611 -2
Total Volume and Open Interest 533,098 1,761,307 +642
Wheat(CBOT)
Jul19 190627 545.25 555.25 541.25 547.50 +3.75 35,004 27,706 -13,863
Sep19 190627 547.25 557.25 541.75 546.75 +0.25 75,328 184,383 -3,397
Dec19 190627 556.50 565.75 552.00 556.75 +0.50 21,588 100,877 -492
Mar20 190627 565.00 573.50 561.00 565.75 +0.50 6,516 34,721 -91
May20 190627 564.75 574.25 562.75 567.00 +0.25 1,190 7,072 -28
Jul20 190627 560.75 568.00 556.00 560.75 -0.50 1,067 18,590 +173
Total Volume and Open Interest 140,882 380,979 -17,636
Wheat(KCBT)
Jul19 190627 468.00 478.50 463.25 468.00 -1.00 25,124 17,697 -11,467
Sep19 190627 481.50 492.00 476.50 481.50 -0.50 36,293 137,970 +6,757
Dec19 190627 503.50 513.00 498.50 503.25 -0.50 7,618 62,686 -320
Mar20 190627 522.00 531.75 518.00 523.00 +0.25 2,326 23,248 +143
May20 190627 539.00 540.25 529.00 534.00 +0.25 853 7,094 +42
Jul20 190627 537.25 544.00 532.75 537.50 -0.25 527 8,751 +14
Sep20 190627 550.00 553.50 542.25 546.50 -1.75 192 1,845 +16
Total Volume and Open Interest 73,110 261,016 -4,722
Wheat(MGE)
Jul19 190627 550.25 557.25 547.00 551.50 +1.25 7,658 4,934 -3,957
Sep19 190627 559.75 568.25 558.00 561.50 +2.00 8,825 25,253 +167
Dec19 190627 573.75 581.75 572.50 575.50 +1.75 1,847 13,492 +575
Mar20 190627 591.00 594.00 585.75 589.25 +1.50 382 5,004 +37
May20 190627 601.00 601.00 595.75 595.75 +0.50 129 2,429 -5
Jul20 190627 605.00 607.00 603.00 603.00 +0.25 81 442 -6
Total Volume and Open Interest 18,994 52,432 -3,179
Oats(CBOT)
Jul19 190627 278.25 288.50 271.50 278.00 +0.75 204 434 -145
Sep19 190627 277.00 283.50 274.50 278.50 +2.25 129 996 +16
Dec19 190627 277.75 286.50 277.75 279.50 +0.75 309 3,470 +59
Mar20 190627 283.50 285.25 279.00 283.50 unch 7 142 +0
Total Volume and Open Interest 642 5,042 -70
Rough Rice(CBOT)
Jul19 190627 11.12 11.14 11.02 11.14 +0.14 429 1,497 -348
Sep19 190627 11.44 11.57 11.36 11.49 +0.15 790 5,489 +0
Nov19 190627 11.66 11.74 11.57 11.71 +0.16 39 333 +26
Jan20 190627 11.89 11.89 11.89 11.89 +0.16 0 7 +0
Total Volume and Open Interest 1,258 7,326 -322
Live Cattle(CME)
Jun19 190627 109.230 111.000 109.150 110.580 +1.580 1,486 2,488 -928
Aug19 190627 105.450 105.850 105.100 105.350 -0.035 18,517 147,281 +663
Oct19 190627 106.680 107.080 106.180 106.330 -0.220 10,868 95,376 +699
Dec19 190627 111.150 111.730 110.785 110.930 -0.220 7,776 55,580 +333
Feb20 190627 114.650 115.200 114.250 114.385 -0.295 3,786 27,281 -234
Apr20 190627 116.550 117.100 116.000 116.135 -0.445 1,857 11,708 +242
Total Volume and Open Interest 45,236 350,577 +1,060
Feeder Cattle(CME)
Aug19 190627 136.580 137.250 135.600 135.800 -0.025 4,183 24,589 -232
Sep19 190627 136.935 137.330 135.700 136.100 -0.250 1,825 7,703 +75
Oct19 190627 137.300 137.435 135.950 136.250 -0.485 1,114 7,053 +84
Nov19 190627 137.630 137.800 136.300 136.580 -0.620 633 3,809 -4
Jan20 190627 135.900 136.185 134.435 134.750 -0.735 370 4,166 +73
Mar20 190627 134.825 135.185 133.900 133.900 -0.750 100 1,931 -1
Apr20 190627 135.100 135.575 134.535 134.935 -0.665 49 175 -7
Total Volume and Open Interest 8,289 49,507 -12
Lean Hogs(CME)
Jul19 190627 73.450 74.300 73.080 73.830 +0.280 7,391 24,504 -570
Aug19 190627 75.600 77.850 75.250 77.180 +1.700 28,747 85,177 -404
Oct19 190627 69.650 72.100 69.385 71.600 +2.100 17,243 65,793 -92
Dec19 190627 69.650 72.100 69.330 71.480 +2.000 11,456 57,626 -438
Feb20 190627 73.750 76.350 73.580 75.885 +2.135 5,428 31,201 -414
Apr20 190627 78.250 80.450 78.250 80.285 +1.935 2,502 20,377 +519
May20 190627 83.500 84.180 83.500 84.180 +1.880 40 506 -7
Jun20 190627 86.785 88.500 86.785 88.100 +1.450 682 7,341 +108
Total Volume and Open Interest 73,754 295,486 -1,255
Class III Milk(CME)
Jun19 190627 16.27 16.27 16.26 16.27 -0.05 68 4,141 -11
Jul19 190627 17.05 17.20 16.97 17.18 +0.10 319 3,378 -49
Aug19 190627 17.41 17.49 17.32 17.47 +0.04 324 3,480 +123
Sep19 190627 17.71 17.73 17.59 17.71 +0.04 88 2,931 +23
Oct19 190627 17.65 17.75 17.62 17.71 +0.02 82 2,196 +13
Nov19 190627 17.48 17.59 17.48 17.56 +0.01 52 2,060 +11
Dec19 190627 17.14 17.14 17.04 17.09 -0.01 67 1,749 -3
Jan20 190627 16.65 16.68 16.60 16.64 -0.04 5 660 +5
Feb20 190627 16.60 16.60 16.55 16.60 +0.01 11 569 +0
Mar20 190627 16.59 16.62 16.59 16.62 +0.01 27 548 -9
Apr20 190627 16.70 16.70 16.66 16.70 unch 5 320 +0
May20 190627 16.73 16.73 16.71 16.73 unch 7 394 +2
Jun20 190627 16.82 16.86 16.82 16.86 unch 12 426 +6
Total Volume and Open Interest 1,085 23,281 +132
Cocoa(ICE)
Jul19 190627 2478 2478 2478 2478 -8 0 363 -13
Sep19 190627 2468 2500 2420 2453 -8 17,816 107,134 -557
Dec19 190627 2494 2526 2454 2484 -6 9,530 73,072 +634
Mar20 190627 2492 2529 2461 2491 -4 4,717 44,736 +59
May20 190627 2506 2530 2466 2496 -2 1,119 14,571 +85
Jul20 190627 2522 2522 2470 2501 -2 758 7,493 +156
Sep20 190627 2516 2517 2480 2508 -4 693 4,444 -120
Total Volume and Open Interest 34,715 266,659 +248
Coffee "C"(ICE)
Jul19 190627 105.20 105.80 105.00 105.55 +0.65 94 375 -64
Sep19 190627 106.15 107.40 105.80 106.70 +0.65 36,433 125,887 -2,903
Dec19 190627 109.65 110.95 109.35 110.30 +0.70 10,144 61,672 -2,404
Mar20 190627 113.30 114.50 113.00 113.85 +0.65 3,380 33,893 +15
May20 190627 115.25 116.55 115.15 115.95 +0.70 2,028 23,315 +32
Jul20 190627 117.20 118.40 117.00 117.80 +0.70 1,313 6,967 +234
Total Volume and Open Interest 55,708 271,032 -5,062
Orange Juice(ICE)
Jul19 190627 99.00 100.30 97.70 99.30 +0.40 754 1,823 -603
Sep19 190627 102.05 103.00 101.30 101.75 -0.30 1,107 13,791 +489
Nov19 190627 105.45 105.70 104.75 105.10 -0.20 38 1,720 +17
Jan20 190627 108.50 108.70 108.30 108.55 -0.25 9 702 +2
Mar20 190627 111.95 112.25 111.80 112.00 -0.30 12 347 +2
May20 190627 115.35 115.40 114.90 115.40 -0.35 15 369 +13
Total Volume and Open Interest 1,938 19,048 -79
Sugar #11(ICE)
Jul19 190627 12.05 12.57 12.00 12.53 +0.50 42,148 89,335 -13,046
Oct19 190627 12.35 12.79 12.30 12.78 +0.46 60,739 453,327 -2,745
Mar20 190627 13.25 13.65 13.21 13.64 +0.40 18,611 203,129 +2,944
May20 190627 13.37 13.70 13.31 13.69 +0.35 3,166 48,466 +347
Jul20 190627 13.47 13.72 13.41 13.72 +0.29 1,225 36,225 -108
Oct20 190627 13.64 13.82 13.58 13.82 +0.22 622 32,179 +377
Mar21 190627 14.12 14.27 14.10 14.26 +0.13 79 17,672 +55
May21 190627 14.10 14.21 14.05 14.21 +0.09 52 3,465 +44
Total Volume and Open Interest 126,642 888,259 -12,132
London Cocoa(LCE)
Jul19 190627 1792 1802 1770 1786 -15 5,690 54,756 -2,331
Sep19 190627 1822 1831 1804 1821 -6 8,981 63,158 +1,853
Dec19 190627 1858 1860 1831 1849 -5 6,000 67,812 +130
Mar20 190627 1846 1856 1830 1846 -3 4,962 59,400 +939
May20 190627 1846 1855 1831 1845 -4 1,300 19,571 +371
Jul20 190627 1849 1857 1835 1846 -6 745 15,955 +150
Sep20 190627 1855 1862 1845 1851 -6 334 12,747 +168
Total Volume and Open Interest 28,768 305,215 +1,444
London Sugar(LCE)
Aug19 190627 320.20 329.70 319.70 328.70 +9.50 7,353 53,303 -875
Oct19 190627 326.80 335.40 325.80 334.80 +9.40 5,561 38,207 +941
Dec19 190627 334.40 342.90 334.30 342.70 +8.60 2,578 16,539 +1,236
Mar20 190627 345.90 353.60 345.90 353.50 +7.90 923 11,421 +310
May20 190627 354.80 361.40 354.40 361.40 +8.10 226 2,683 +87
Total Volume and Open Interest 16,789 124,822 +1,758
Cotton(ICE)
Jul19 190627 62.38 64.29 62.00 62.99 -0.50 106 66 -229
Oct19 190627 66.74 66.74 65.76 65.99 -0.33 64 167 -7
Dec19 190627 66.66 66.86 65.79 66.09 -0.30 12,249 131,308 +57
Mar20 190627 67.35 67.47 66.53 66.89 -0.16 2,416 26,878 +537
May20 190627 68.20 68.23 67.34 67.66 -0.18 569 3,587 -9
Jul20 190627 68.72 68.74 67.91 68.23 -0.18 166 4,049 +48
Total Volume and Open Interest 15,715 175,691 +474
Lumber(CME)
Jul19 190627 385.4 390.5 380.0 381.1 -4.9 209 734 -77
Sep19 190627 383.8 389.8 378.6 378.7 -5.2 205 1,747 +24
Nov19 190627 378.9 383.5 372.5 372.6 -5.5 57 168 +20
Jan20 190627 375.2 391.4 375.2 375.2 -5.5 6 30 +5
Total Volume and Open Interest 477 2,680 -28
Crude Oil(NYM)
Aug19 190627 59.27 59.73 58.61 59.43 +0.05 673,140 338,117 -3,066
Sep19 190627 59.30 59.76 58.66 59.49 +0.06 100,687 226,578 +2,068
Oct19 190627 59.18 59.63 58.56 59.38 +0.07 50,574 150,972 -2,436
Nov19 190627 58.99 59.43 58.42 59.19 +0.05 27,607 117,538 +5,632
Dec19 190627 58.75 59.19 58.20 58.95 +0.04 65,967 271,339 +2,272
Jan20 190627 58.24 58.87 58.04 58.67 +0.03 17,885 82,220 +975
Feb20 190627 58.07 58.52 57.82 58.36 +0.02 5,216 44,449 -925
Mar20 190627 57.83 58.26 57.49 58.04 +0.02 9,534 59,797 -358
Apr20 190627 57.50 57.87 57.50 57.72 unch 1,511 33,403 +171
May20 190627 57.05 57.60 56.80 57.42 -0.01 1,260 33,453 +18
Jun20 190627 56.89 57.35 56.52 57.14 -0.03 17,258 134,218 +1,173
Jul20 190627 56.64 56.91 56.64 56.86 -0.04 814 33,351 +8
Aug20 190627 56.70 56.70 56.51 56.61 -0.04 439 22,381 +121
Sep20 190627 56.30 56.57 56.30 56.37 -0.06 1,743 37,149 +574
Oct20 190627 56.13 56.16 56.13 56.16 -0.06 577 25,699 +323
Nov20 190627 56.01 56.01 55.98 55.98 -0.06 807 21,123 +194
Total Volume and Open Interest 1,007,378 2,004,961 +8,391
e-miNY Crude Oil(NYM)
Aug19 190627 59.225 59.725 58.600 59.425 +0.050 25,072 4,357 -592
Sep19 190627 59.325 59.750 58.675 59.500 +0.075 607 701 +26
Oct19 190627 58.800 59.600 58.775 59.375 +0.075 11 146 +1
Nov19 190627 59.200 59.500 59.100 59.200 +0.050 1 313 +0
Dec19 190627 58.500 59.000 58.050 58.950 +0.050 15 186 -1
Jan20 190627 58.350 58.675 57.975 58.675 +0.025 2 72 +0
Feb20 190627 58.350 58.350 58.350 58.350 unch 0 12 +0
Mar20 190627 57.550 58.050 57.550 58.050 +0.025 4 49 -2
Apr20 190627 57.725 57.725 57.725 57.725 unch 0 92 +0
May20 190627 57.425 57.425 57.425 57.425 unch 0 94 +0
Total Volume and Open Interest 25,711 6,095 -567
NY Harbor ULSD(NYM)
Jul19 190627 196.56 199.18 194.63 195.25 -1.88 23,175 18,913 -9,698
Aug19 190627 197.48 197.66 195.45 196.12 -1.70 58,504 100,800 +1,304
Sep19 190627 198.00 198.36 196.20 196.90 -1.62 24,270 60,436 -375
Oct19 190627 198.57 198.85 196.86 197.59 -1.48 13,805 39,820 -112
Nov19 190627 198.64 199.27 197.48 198.10 -1.38 6,444 28,979 +550
Dec19 190627 198.79 199.52 197.62 198.36 -1.27 12,685 46,698 -335
Jan20 190627 198.35 199.41 197.82 198.46 -1.20 5,179 21,931 -97
Feb20 190627 197.14 198.87 197.14 197.97 -1.11 2,843 14,661 -276
Mar20 190627 196.21 197.95 196.21 197.04 -1.03 1,036 11,878 +7
Apr20 190627 194.66 196.36 194.64 195.52 -0.99 406 4,895 -14
May20 190627 195.33 195.33 194.53 194.53 -0.95 316 2,971 +46
Jun20 190627 194.09 194.74 193.67 193.93 -0.91 941 18,679 +45
Jul20 190627 194.81 194.81 193.95 193.95 -0.88 355 1,833 +46
Aug20 190627 194.08 194.41 194.08 194.08 -0.84 234 1,080 +127
Total Volume and Open Interest 151,271 393,915 -8,670
RBOB Gasoline(NYM)
Jul19 190627 196.16 196.45 192.38 194.66 -2.38 33,498 23,831 -11,619
Aug19 190627 192.24 192.47 189.43 191.49 -1.61 92,833 121,913 +5,754
Sep19 190627 187.40 187.65 185.06 187.07 -1.19 50,155 69,594 +1,555
Oct19 190627 171.07 171.61 169.14 171.45 -0.56 23,862 45,195 -1,430
Nov19 190627 166.86 167.40 164.79 167.20 -0.39 7,505 24,959 +146
Dec19 190627 163.50 164.36 161.67 164.26 -0.19 9,747 31,922 +429
Jan20 190627 162.23 163.17 160.70 163.17 -0.13 4,598 19,309 +70
Feb20 190627 161.20 163.42 161.20 163.39 -0.02 1,151 6,639 +110
Mar20 190627 162.35 164.65 162.25 164.65 +0.04 1,031 7,303 +144
Apr20 190627 180.55 181.93 180.55 181.93 -0.08 759 3,734 +164
Total Volume and Open Interest 226,311 366,946 -4,444
e-miNY RBOB Gasoline(NYM)
Jul19 190627 194.66 194.66 185.50 194.66 -2.34 1 0 -1
Aug19 190627 191.49 191.50 191.49 191.49 -1.61 0 1 +0
Sep19 190627 187.07 187.10 187.07 187.07 -1.23      
Oct19 190627 171.45 171.50 171.45 171.45 -0.55      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Aug19 190627 2.271 2.339 2.265 2.324 +0.056 125,718 368,862 -313
Sep19 190627 2.246 2.313 2.241 2.298 +0.054 30,633 212,641 +2,061
Oct19 190627 2.275 2.339 2.271 2.325 +0.050 25,826 140,157 -1,277
Nov19 190627 2.365 2.422 2.358 2.413 +0.048 20,667 95,601 +1,426
Dec19 190627 2.563 2.611 2.554 2.605 +0.044 12,180 81,093 -76
Jan20 190627 2.684 2.723 2.675 2.718 +0.037 17,392 93,671 -459
Feb20 190627 2.654 2.692 2.652 2.689 +0.033 5,386 38,369 +120
Mar20 190627 2.585 2.618 2.582 2.614 +0.028 8,486 60,798 +410
Apr20 190627 2.412 2.432 2.402 2.427 +0.014 6,034 41,957 -129
May20 190627 2.386 2.407 2.381 2.403 +0.009 2,737 24,158 +311
Jun20 190627 2.442 2.443 2.422 2.443 +0.009 1,505 11,034 +204
Jul20 190627 2.480 2.488 2.467 2.485 +0.008 988 14,277 +254
Aug20 190627 2.500 2.503 2.482 2.501 +0.006 544 11,958 +146
Sep20 190627 2.481 2.492 2.471 2.489 +0.005 574 10,812 +81
Oct20 190627 2.515 2.516 2.484 2.513 +0.004 1,824 25,684 -1,121
Nov20 190627 2.568 2.580 2.538 2.579 +0.002 322 11,467 +22
Total Volume and Open Interest 317,056 1,292,785 -20,843
Brent Crude Oil(ICE)
Aug19 190627 66.05 66.82 65.63 66.55 +0.06 205,803 155,818 -36,271
Sep19 190627 65.16 65.96 64.85 65.67 -0.02 249,597 458,327 -1,056
Oct19 190627 64.74 65.52 64.50 65.27 -0.02 91,825 226,429 +6,070
Nov19 190627 64.46 65.21 64.24 64.98 -0.03 54,182 169,216 +2,884
Dec19 190627 64.21 64.93 64.00 64.69 -0.06 100,086 337,347 +3,667
Jan20 190627 63.93 64.68 63.79 64.45 -0.07 20,010 105,570 +2,337
Feb20 190627 63.73 64.46 63.65 64.24 -0.07 12,948 65,798 +4,296
Mar20 190627 63.53 64.25 63.42 64.02 -0.07 13,639 65,487 +2,506
Apr20 190627 63.33 64.00 63.27 63.80 -0.08 3,320 38,716 +313
May20 190627 63.16 63.75 63.15 63.58 -0.08 1,428 37,012 -62
Jun20 190627 62.91 63.60 62.83 63.37 -0.08 22,684 137,349 +1,317
Jul20 190627 63.16 63.16 63.16 63.16 -0.08 1,291 61,099 +158
Aug20 190627 62.98 62.98 62.98 62.98 -0.08 934 41,851 +122
Sep20 190627 62.84 62.84 62.78 62.78 -0.07 1,708 35,308 -339
Total Volume and Open Interest 817,844 2,391,962 -12,644
Gas Oil(ICE)
Jul19 190627 598.00 600.00 593.00 594.00 -5.25 34,927 102,652 -3,584
Aug19 190627 600.00 602.25 595.50 596.50 -4.75 57,337 153,036 +1,120
Sep19 190627 602.50 604.75 598.50 599.50 -4.25 27,751 115,789 +1,399
Oct19 190627 605.00 607.00 601.00 602.25 -4.00 12,877 96,059 +614
Nov19 190627 602.00 605.50 599.50 600.75 -4.00 11,357 54,068 +2,587
Dec19 190627 601.00 603.00 597.00 598.25 -4.00 27,414 123,923 -2,045
Jan20 190627 601.50 601.50 596.25 597.25 -3.75 4,506 38,107 +323
Feb20 190627 598.50 599.75 595.50 596.25 -3.50 2,700 26,284 -224
Mar20 190627 595.75 598.75 594.00 595.25 -3.25 1,924 32,748 +578
Apr20 190627 594.00 597.25 592.50 594.00 -3.00 778 18,313 +245
Total Volume and Open Interest 192,505 969,797 +1,669
Ethanol(CBOT)
Jul19 190627 1.552 1.561 1.548 1.561 -0.006 101 251 -68
Aug19 190627 1.581 1.586 1.570 1.580 -0.003 374 607 +104
Sep19 190627 1.584 1.585 1.574 1.582 -0.002 30 100 -1
Oct19 190627 1.575 1.575 1.573 1.573 -0.002 1 11 +1
Nov19 190627 1.573 1.573 1.573 1.573 -0.002      
Dec19 190627 1.599 1.599 1.599 1.599 -0.002 0 20 +0
Jan20 190627 1.599 1.599 1.599 1.599 -0.002      
Feb20 190627 1.599 1.599 1.599 1.599 -0.002      
Total Volume and Open Interest 506 989 +36
WTI Crude Oil(ICE)
Aug19 190627 58.88 59.72 58.60 59.43 +0.05 40,679 73,819 -1,621
Sep19 190627 58.92 59.75 58.66 59.49 +0.06 55,585 106,559 -12
Oct19 190627 58.83 59.63 58.56 59.38 +0.07 41,117 43,998 -1,619
Nov19 190627 58.67 59.40 58.42 59.19 +0.05 20,552 35,034 +284
Dec19 190627 58.45 59.16 58.21 58.95 +0.04 31,173 110,036 -378
Jan20 190627 58.19 58.84 57.97 58.67 +0.03 7,440 15,773 +845
Feb20 190627 57.84 58.55 57.66 58.36 +0.02 1,244 8,439 +92
Mar20 190627 57.54 58.07 57.54 58.04 +0.02 1,368 19,433 +2
Apr20 190627 57.72 57.72 57.72 57.72 unch 553 7,532 +118
May20 190627 57.42 57.42 57.42 57.42 -0.01 296 6,809 -5
Jun20 190627 57.08 57.16 56.76 57.14 -0.03 5,427 64,057 +1,142
Jul20 190627 56.86 56.86 56.86 56.86 -0.04 42 5,593 +8
Aug20 190627 56.61 56.61 56.61 56.61 -0.04 43 5,607 +6
Sep20 190627 56.37 56.37 56.37 56.37 -0.06 90 10,156 +77
Oct20 190627 56.16 56.16 56.16 56.16 -0.06 28 5,692 +13
Nov20 190627 55.98 55.98 55.98 55.98 -0.06 25 5,141 +12
Total Volume and Open Interest 213,883 674,890 +631
US Dollar Index(ICE)
Sep19 190627 95.705 95.920 95.670 95.743 +0.015 24,236 44,119 -22
Dec19 190627 95.400 95.500 95.285 95.342 unch 142 868 -22
Mar20 190627 94.908 94.908 94.908 94.908 -0.030 2 96 +0
Total Volume and Open Interest 24,398 45,093 -34
Australian Dollar(CME)
Sep19 190627 70.05 70.26 70.01 70.21 +0.19 108,633 161,396 -2,803
Dec19 190627 70.24 70.37 70.20 70.35 +0.19 14 512 +2
Mar20 190627 70.40 70.48 70.40 70.48 +0.19 0 19 +0
Total Volume and Open Interest 109,356 164,741 -2,873
British Pound(CME)
Sep19 190627 127.37 127.69 127.05 127.06 -0.29 90,012 202,096 -1,363
Dec19 190627 127.69 127.78 127.46 127.46 -0.29 215 1,193 -125
Mar20 190627 127.85 127.85 127.85 127.85 -0.27 0 188 +0
Total Volume and Open Interest 92,832 207,543 -1,467
Canadian Dollar(CME)
Sep19 190627 76.33 76.52 76.24 76.50 +0.11 83,201 129,876 +4,834
Dec19 190627 76.37 76.57 76.36 76.56 +0.11 166 4,853 +43
Mar20 190627 76.49 76.61 76.49 76.61 +0.11 3 964 -2
Jun20 190627 76.64 76.64 76.30 76.64 +0.12 1 217 +0
Total Volume and Open Interest 84,075 137,543 +4,737
Japanese Yen(CME)
Sep19 190627 93.35 93.42 92.98 93.34 +0.04 171,568 134,834 +474
Dec19 190627 93.68 93.91 93.55 93.91 +0.05 62 404 -7
Mar20 190627 94.52 95.13 94.52 94.52 +0.07 1 95 +1
Total Volume and Open Interest 173,651 139,439 +590
Swiss Franc(CME)
Sep19 190627 103.02 103.19 102.62 103.18 +0.17 46,109 55,678 -1,889
Dec19 190627 103.96 103.98 103.78 103.96 +0.18 10 28 +1
Mar20 190627 104.36 104.75 104.36 104.75 +0.18 1 27 +0
Total Volume and Open Interest 46,120 55,740 -1,888
EuroFX(CME)
Sep19 190627 114.44 114.52 114.18 114.43 unch 211,965 506,411 +763
Dec19 190627 115.18 115.21 114.94 115.18 +0.01 909 4,152 +220
Mar20 190627 115.95 115.96 115.85 115.94 +0.02 31 7,492 +18
Total Volume and Open Interest 218,677 521,907 +1,264
Mexican Peso(CME)
Jul19 190627 521.25 521.25 521.25 521.25 -0.13      
Aug19 190627 518.25 518.25 518.25 518.25 -0.13 0 1 +1
Total Volume and Open Interest 40,470 216,206 +1,173
Brazilian Real(CME)
Jul19 190627 260.00 261.70 258.00 260.65 +1.00 6,785 26,237 -868
Aug19 190627 259.95 261.35 256.30 259.95 +1.10 4,321 14,074 +1,126
Sep19 190627 257.05 259.75 256.95 259.20 +1.10 0 3,533 +0
Oct19 190627 258.45 258.45 258.45 258.45 +1.00      
Total Volume and Open Interest 11,106 43,844 +258
30-Year T-Bonds(CBOT)
Sep19 190627 154~300 155~260 154~180 155~230 +0~240 269,262 928,412 +124
Dec19 190627 154~050 154~290 154~000 154~290 +0~240 16 88 +6
Mar20 190627 153~290 153~290 153~290 153~290 +0~240      
Total Volume and Open Interest 269,278 928,500 +130
10-Year T-Notes(CBOT)
Sep19 190627 127~200 127~305 127~120 127~300 +0~110 1,649,628 3,766,839 -9,541
Dec19 190627 127~315 128~090 127~270 128~090 +0~110 6 42 +3
Mar20 190627 128~090 128~090 128~090 128~090 +0~110      
Total Volume and Open Interest 1,649,634 3,766,881 -9,538
5-Year T-Notes(CBOT)
Jun19 190627 117~290 118~002 117~284 118~002 +0~076 345 5,777 -288
Sep19 190627 117~314 118~056 117~256 118~050 +0~064 1,078,981 4,445,010 +9,274
Dec19 190627 118~110 118~110 118~066 118~110 +0~064 0 1 +0
Total Volume and Open Interest 1,079,326 4,450,788 +8,986
2 Year T-Notes(CBOT)
Jun19 190627 107~101 107~117 107~100 107~115 +0~016 94 611 -953
Sep19 190627 107~175 107~195 107~152 107~194 +0~021 508,435 3,616,693 -14,442
Dec19 190627 107~214 107~214 107~160 107~214 +0~021      
Total Volume and Open Interest 508,529 3,617,304 -15,395
Eurodollars(CME)
Sep19 190627 97.995 98.010 97.965 98.005 +0.015 392,196 1,591,521 +55,623
Dec19 190627 98.085 98.110 98.050 98.105 +0.015 362,759 1,597,080 +7,751
Mar20 190627 98.290 98.320 98.250 98.310 +0.020 278,108 1,193,506 +17,791
Jun20 190627 98.380 98.410 98.335 98.405 +0.025 313,842 1,128,848 +3,234
Sep20 190627 98.440 98.475 98.400 98.470 +0.030 265,168 1,117,605 +4,953
Dec20 190627 98.435 98.475 98.395 98.470 +0.030 270,645 1,081,545 +5,290
Mar21 190627 98.465 98.500 98.415 98.490 +0.030 207,964 805,607 -7,707
Jun21 190627 98.430 98.465 98.390 98.460 +0.030 204,998 767,187 +11,720
Sep21 190627 98.405 98.440 98.370 98.435 +0.030 125,143 580,648 +9,760
Dec21 190627 98.370 98.400 98.330 98.395 +0.030 101,075 568,256 +2,201
Mar22 190627 98.340 98.375 98.305 98.370 +0.030 85,926 449,419 -5,987
Jun22 190627 98.300 98.330 98.265 98.330 +0.030 89,349 310,853 +4,853
Sep22 190627 98.260 98.290 98.230 98.290 +0.030 61,164 299,316 +5,277
Dec22 190627 98.225 98.255 98.190 98.250 +0.030 44,398 224,319 +2,993
Mar23 190627 98.195 98.225 98.165 98.220 +0.030 33,674 141,046 +3,820
Jun23 190627 98.160 98.185 98.130 98.180 +0.030 31,207 99,711 -598
Sep23 190627 98.115 98.145 98.085 98.140 +0.030 26,229 105,968 -839
Dec23 190627 98.075 98.095 98.040 98.095 +0.030 19,438 64,787 +970
Total Volume and Open Interest 3,118,300 12,663,249 +129,349
Ultra T-Bond(CBOT)
Jun19 190619 175~30 176~18 175~16 175~17 -0~22 1,179 6,110 -290
Sep19 190627 176~10 177~27 175~27 177~24 +1~11 123,670 1,138,410 -1,871
Dec19 190627 178~04 178~04 178~04 178~04 +1~11      
Total Volume and Open Interest 123,670 1,138,410 -1,871
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 190627 137~185 138~035 137~100 138~030 +0~165 210,167 751,544 -12,296
Dec19 190627 138~000 138~030 138~000 138~030 +0~165      
Total Volume and Open Interest 210,167 751,544 -12,296
30 Day Federal Funds(CBOT)
Jun19 190627 97.620 97.622 97.620 97.620 +0.003 62,286 159,215 -27,070
Jul19 190627 97.630 97.645 97.630 97.635 +0.005 84,225 470,464 +12,480
Aug19 190627 97.935 97.955 97.925 97.945 +0.015 203,116 381,432 +8,677
Sep19 190627 98.010 98.035 98.000 98.025 +0.015 27,837 169,665 +1,456
Oct19 190627 98.130 98.155 98.115 98.145 +0.015 75,936 312,892 +9,895
Nov19 190627 98.215 98.240 98.195 98.230 +0.015 28,106 146,446 +1,031
Total Volume and Open Interest 594,720 2,284,359 +8,314
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 190627 202.66 203.50 200.98 203.08 +0.18 51,577 235,316 +3,081
Dec19 190627 201.48 201.52 201.48 201.52 +0.16 505 5,527 +2
Mar20 190627 200.08 200.08 200.08 200.08 +0.18      
Total Volume and Open Interest 52,082 266,255 +11,641
Euro-Bund(EUREX)
Sep19 190627 172.36 172.77 171.92 172.62 +0.12 578,799 1,554,697 -15,095
Dec19 190627 169.38 169.98 169.38 169.88 +0.11 42 1,138 +1
Mar20 190627 171.12 171.12 171.12 171.12 +0.12 0 1 +0
Total Volume and Open Interest 578,841 1,752,333 +12,976
Euro-Bobl(EUREX)
Sep19 190627 134.26 134.41 134.15 134.37 +0.05 322,868 1,216,282 +16,894
Dec19 190627 134.41 134.66 134.41 134.66 +0.05 0 10 +0
Mar20 190627 136.17 136.17 136.17 136.17 +1.40 0 3 +0
Total Volume and Open Interest 322,868 1,331,616 +46,300
Euro-Schatz(EUREX)
Sep19 190627 112.25 112.27 112.22 112.26 +0.01 240,538 1,514,367 +9,185
Dec19 190627 112.30 112.30 112.30 112.30 +0.01 0 505 +0
Mar20 190627 112.21 112.21 112.21 112.21 +0.01      
Total Volume and Open Interest 240,538 1,636,708 +27,556
3-Mth Euribor(EUREX)
Jun19 190617 100.325 100.325 100.320 100.320 unch 0 1,777 -116
Sep19 190627 100.435 100.435 100.430 100.430 unch 0 2,108 +0
Dec19 190627 100.470 100.470 100.470 100.470 +0.005 0 1,726 +0
Total Volume and Open Interest 0 7,562 +32
Long Gilt(LIFFE)
Sep19 190627 130~08 130~17 130~01 130~15 -0~03 211,346 643,129 -6,039
Dec19 190627 129~17 129~17 129~17 129~17 -0~03 0 100 +0
Total Volume and Open Interest 212,714 651,337 -16,981
3-Mth Short Sterling(LIFFE)
Sep19 190627 99.21 99.22 99.21 99.21 unch 57,482 657,222 -3,000
Dec19 190627 99.19 99.20 99.18 99.19 +0.00 31,691 691,602 +846
Mar20 190627 99.23 99.25 99.22 99.25 +0.01 54,476 462,147 -5,525
Jun20 190627 99.25 99.28 99.24 99.27 +0.01 34,002 453,970 +3,246
Sep20 190627 99.25 99.28 99.24 99.28 +0.01 36,874 503,277 +2,873
Dec20 190627 99.23 99.25 99.21 99.25 +0.00 27,840 306,708 -2,787
Total Volume and Open Interest 403,431 3,950,643 -7,279
3-Mth Euribor(LIFFE)
Sep19 190627 100.425 100.435 100.420 100.430 unch 48,606 564,085 -21,588
Dec19 190627 100.460 100.470 100.455 100.470 +0.005 71,132 592,695 +7,276
Mar20 190627 100.470 100.480 100.465 100.480 +0.005 51,307 404,866 +3,266
Total Volume and Open Interest 758,122 4,190,361 -28,089
3-Mth Aus T-Bills(SFE)
Sep19 190627 98.93 98.93 98.88 98.90 -0.03 27,896 279,423 -13,139
Dec19 190627 99.02 99.02 98.96 98.99 -0.03 27,804 351,791 -4,310
Mar20 190627 99.10 99.10 99.03 99.06 -0.04 20,150 281,573 +2,239
Jun20 190627 99.11 99.11 99.06 99.07 -0.04 17,909 225,611 -359
Sep20 190627 99.10 99.10 99.04 99.06 -0.04 8,687 150,809 +976
Dec20 190627 99.07 99.07 99.02 99.03 -0.05 5,082 100,750 +1,068
Mar21 190627 99.06 99.06 99.01 99.03 -0.04 5,970 61,655 +3,655
Jun21 190627 99.04 99.05 98.99 99.01 -0.04 1,965 24,101 +1,356
Sep21 190627 99.03 99.03 98.99 98.99 -0.04 178 1,650 -57
Dec21 190627 98.95 98.95 98.95 98.95 -0.04 402 2,682 -162
Total Volume and Open Interest 116,043 1,481,157 -8,733
10-Year Aus T-Bonds(SFE)
Sep19 190627 98.72 98.72 98.63 98.65 -0.07 209,488 1,320,642 +28,506
Dec19 190627 98.65 98.65 98.65 98.65 -0.07      
Total Volume and Open Interest 209,488 1,320,642 +28,506
3-Year Aus T-Bonds(SFE)
Sep19 190627 99.11 99.12 99.06 99.07 -0.05 173,646 1,199,386 -1,879
Dec19 190627 99.07 99.07 99.07 99.07 -0.05      
Total Volume and Open Interest 173,646 1,199,386 -1,879
Gold(CMX)
Aug19 190627 1412.7 1415.3 1401.4 1412.0 -3.4 643,590 419,083 -11,285
Oct19 190627 1417.6 1420.8 1407.5 1417.9 -3.3 3,534 10,433 +550
Dec19 190627 1423.6 1426.0 1412.7 1423.4 -3.4 13,669 89,064 +3,560
Feb20 190627 1427.0 1428.3 1419.3 1428.2 -3.3 2,202 31,118 +884
Apr20 190627 1425.4 1432.1 1423.7 1432.1 -3.2 1,540 12,128 -627
Jun20 190627 1433.8 1435.4 1429.5 1435.4 -3.2 1,800 10,708 +806
Aug20 190627 1436.7 1438.5 1432.6 1438.5 -3.3 56 831 +27
Oct20 190627 1442.1 1470.6 1442.1 1442.1 -3.3 4 60 -4
Dec20 190627 1444.5 1445.4 1440.5 1444.5 -3.3 94 2,326 -40
Feb21 190627 1448.0 1448.0 1448.0 1448.0 -3.3 0 17 +0
Apr21 190627 1450.6 1450.6 1450.6 1450.6 -3.3      
Jun21 190627 1453.3 1453.3 1453.3 1453.3 -2.5 0 248 +0
Total Volume and Open Interest 667,541 577,605 -6,302
Silver(CMX)
Jul19 190627 1527.5 1527.5 1512.0 1520.5 -8.9 142,472 31,827 -21,160
Sep19 190627 1534.0 1535.5 1520.5 1529.4 -8.1 82,565 140,398 +13,888
Dec19 190627 1543.5 1543.5 1531.5 1540.0 -8.1 5,913 36,066 +800
Mar20 190627 1552.5 1552.5 1542.5 1550.2 -8.0 8,767 15,926 +3,681
May20 190627 1555.9 1577.0 1555.9 1555.9 -8.0 1,002 2,244 +209
Jul20 190627 1561.5 1565.5 1561.5 1561.5 -8.0 147 948 -25
Sep20 190627 1567.7 1567.7 1567.7 1567.7 -8.0 0 25 +0
Total Volume and Open Interest 241,345 229,007 -2,594
Platinum(NYMEX)
Jul19 190627 814.2 816.4 806.6 812.6 -4.0 31,111 17,139 -11,463
Oct19 190627 819.4 821.9 811.7 817.5 -4.5 20,780 68,613 +8,650
Jan20 190627 823.5 827.2 816.9 822.4 -4.7 131 2,033 +39
Apr20 190627 831.8 831.8 823.8 827.5 -4.6 80 239 +80
Total Volume and Open Interest 52,164 88,101 -2,679
Palladium(NYMEX)
Sep19 190627 1514.90 1543.10 1508.60 1538.90 +13.20 3,887 21,229 +64
Dec19 190627 1505.60 1536.40 1505.60 1534.30 +13.20 150 1,553 +20
Mar20 190627 1528.30 1528.30 1528.30 1528.30 +13.10 0 84 +0
Total Volume and Open Interest 4,052 22,889 +85
Copper(CMX)
Jul19 190627 271.25 272.25 269.45 271.25 -0.10 75,466 20,605 -10,375
Sep19 190627 271.35 272.80 270.00 271.65 +0.10 58,784 140,775 -656
Dec19 190627 272.15 273.25 270.65 272.20 +0.10 10,834 43,758 +100
Mar20 190627 273.25 273.70 271.35 272.65 +0.05 1,162 22,353 +287
May20 190627 273.40 274.40 272.15 273.35 unch 349 2,376 -13
Total Volume and Open Interest 148,762 244,461 -10,612
E-mini DJIA Index(CBOT)
Sep19 190627 26521 26665 26445 26546 -4 216,578 82,397 +4,301
Dec19 190627 26575 26628 26432 26525 -1 94 251 +22
Mar20 190627 26544 26544 26544 26544 +1 0 1 +0
Jun20 190627 26544 26544 26544 26544 +1      
Total Volume and Open Interest 216,672 82,649 +4,323
S & P 500(CME)
Sep19 190627 2916.00 2935.40 2915.50 2930.90 +13.00 5,299 22,737 +4,503
Dec19 190627 2931.90 2931.90 2931.90 2931.90 +13.00 5 5 +4
Mar20 190627 2933.10 2933.10 2933.10 2933.10 +13.20      
Jun20 190627 2935.00 2935.00 2935.00 2935.00 +14.00      
Total Volume and Open Interest 5,304 22,742 +4,507
S & P 500 E-Mini(CME)
Sep19 190627 2914.75 2935.75 2914.75 2931.00 +13.00 1,417,191 2,437,612 -5,749
Dec19 190627 2918.00 2936.50 2916.25 2932.00 +13.00 2,098 26,175 +373
Mar20 190627 2928.25 2937.00 2918.00 2933.00 +13.00 41 3,585 -37
Jun20 190627 2921.00 2935.00 2921.00 2935.00 +14.00 0 169 +0
Total Volume and Open Interest 1,419,330 2,467,541 -5,413
NASDAQ 100 E-Mini(CME)
Sep19 190627 7641.00 7716.50 7640.75 7690.50 +40.50 424,811 216,322 +9,538
Dec19 190627 7666.75 7732.75 7662.00 7709.25 +41.25 742 610 +45
Mar20 190627 7735.50 7746.75 7691.00 7735.50 +43.00 1 18 +1
Total Volume and Open Interest 425,554 216,956 +9,584
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 190627 1902.70 1928.30 1902.00 1927.20 +23.70 9,570 63,023 +48
Dec19 190627 1930.00 1930.00 1930.00 1930.00 +23.00 0 104 +0
Total Volume and Open Interest 9,570 63,127 +48
Volatility Index(CBOE)
Jun19 190619 15.05 15.30 14.80 14.80 -0.28 45,048 47,534 -7,258
Jul19 190627 16.60 16.65 16.05 16.08 -0.44 65,274 0 +0
Aug19 190627 17.30 17.32 16.90 16.98 -0.30 39,705 0 +0
Sep19 190627 17.55 17.57 17.26 17.28 -0.25 12,462 0 +0
Total Volume and Open Interest 127,421 379,919 +3,412
S & P 600(CME)
Jun19 190621 940.00 940.00 940.00 940.00 -5.30      
Sep19 190627 940.90 940.90 940.90 940.90 +17.30 269 269 +269
Total Volume and Open Interest 269 269 +269
Russell 2000 Mini(CME)
Sep19 190627 1520.50 1552.00 1519.80 1549.80 +28.60 113,659 411,814 +2,337
Dec19 190627 1530.00 1552.60 1521.80 1551.40 +29.10 4 92 +4
Mar20 190627 1555.60 1555.60 1555.60 1555.60 +27.80      
Total Volume and Open Interest 113,663 411,906 +2,341
Nikkei 225(CME)
Sep19 190627 21090 21320 21080 21220 +105 8,402 27,578 +356
Dec19 190627 21145 21145 21095 21095 +105 2 12 +0
Total Volume and Open Interest 8,404 27,590 +356
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 190627 21080 21300 21075 21210 +110 32,579 57,144 -86
Dec19 190627 21090 21090 20915 21035 +105 1 0 -1
Mar20 190627 21110 21110 21110 21110 +125      
Total Volume and Open Interest 32,580 57,144 -87
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190627 21210 21210 21210 21210 +110      
Dec19 190627 21040 21040 21035 21040 +110      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190627 5507.5 5511.0 5460.0 5488.5 -7.0 57,969 337,648 +5,513
Aug19 190627 5482.5 5490.0 5478.5 5486.5 -7.0 0 26 +0
Sep19 190627 5499.0 5501.0 5470.0 5484.0 -7.0 274 21,889 -264
Total Volume and Open Interest 58,243 425,073 +5,249
Hang Seng Index(HKFE)
Jun19 190627 28209 28526 28209 28519 +329 254,822 77,061 -20,116
Jul19 190627 28170 28604 28170 28558 +410 77,936 76,439 +41,066
Total Volume and Open Interest 335,365 177,334 +21,581
DAX(EUREX)
Sep19 190627 12233.0 12319.0 12191.0 12263.0 +40.5 103,070 91,118 -839
Dec19 190627 12272.5 12298.0 12200.0 12244.5 +40.5 40 1,095 +16
Mar20 190627 12231.5 12231.5 12231.5 12231.5 +40.5      
Total Volume and Open Interest 103,110 116,439 +938
Mini-DAX(EUREX)
Jun19 190621 12375.0 12425.0 12291.0 12364.0 +0.5 39,553 20,377 -1,067
Sep19 190627 12232.0 12320.0 12192.0 12263.0 +40.5 34,014 6,197 -37
Dec19 190627 12270.0 12298.0 12200.0 12244.5 +40.5 50 239 +8
Total Volume and Open Interest 34,064 10,031 +387
DJ EuroSTOXX 50(EUREX)
Jun19 190621 3469 3500 3455 3478 +7 1,678,432 1,095,387 -761,666
Sep19 190627 3429 3443 3413 3433 +3 622,391 3,636,255 -20,194
Dec19 190627 3420 3423 3405 3415 +2 517 244,997 -494
Total Volume and Open Interest 624,097 4,079,985 +34,929
Swiss Market Index(EUREX)
Jun19 190621 9971 9988 9962 9963 -20 81,202 51,940 -32,860
Sep19 190627 9849 9861 9792 9829 +3 32,026 177,548 +95
Dec19 190627 9834 9834 9805 9805 +3 19 806 +6
Total Volume and Open Interest 32,045 186,599 +590
FT-SE 100(EURONEXT)
Sep19 190627 7342.00 7377.00 7310.50 7339.50 -10.50 70,638 733,112 +91
Dec19 190627 7304.00 7304.00 7301.50 7301.50 -9.50 0 4,346 +0
Mar20 190627 7236.50 7236.50 7236.50 7236.50 -9.50 0 1 +0
Total Volume and Open Interest 70,638 737,459 +91
SPI 200(SFE)
Sep19 190627 6575.0 6606.0 6542.0 6603.0 +34.0 33,356 386,458 -12,669
Dec19 190627 6586.0 6586.0 6586.0 6586.0 +35.0 2 2,716 -2
Mar20 190627 6538.0 6538.0 6538.0 6538.0 +35.0      
Total Volume and Open Interest 33,435 390,222 -12,617
FTSE MIB(ISE)
Sep19 190627 21055.00 21120.00 20910.00 21032.00 +44.00 16,639 88,342 +1,770
Dec19 190627 20930.00 20950.00 20780.00 20892.00 +41.00 7 238 +4
Mar20 190627 20785.00 20785.00 20785.00 20785.00 +44.00 0 3 +0
Total Volume and Open Interest 16,646 88,583 +1,774
KOSPI 200(KFE)
Sep19 190627 279.10 279.20 278.90 279.20 +3.45 229,715 286,356 -1,784
Dec19 190627 276.20 279.40 276.10 279.15 +3.35 447 44,743 +78
Mar20 190627 279.05 279.05 274.30 274.30 +0.90 3 2,473 +3
Total Volume and Open Interest 230,170 362,940 -1,700
GSCI(CME)
Jul19 190627 430.60 431.15 429.60 430.20 -0.30 8 13,448 +6
Aug19 190627 428.55 428.55 428.55 428.55 -0.30      
Sep19 190627 429.75 429.75 429.75 429.75 -0.30      
Total Volume and Open Interest 8 13,448 +6
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!!!