Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 28, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190628 889.25 906.00 887.25 899.75 +12.00 108,709 30,568 -26,263
Aug19 190628 893.75 912.00 893.00 904.50 +10.75 68,894 91,925 +7,441
Sep19 190628 900.00 918.00 899.75 911.00 +11.00 22,628 36,842 +1,443
Nov19 190628 912.00 930.00 911.25 923.00 +10.75 98,112 318,074 +6,368
Jan20 190628 923.50 941.00 923.25 934.50 +10.75 8,916 59,314 +188
Mar20 190628 931.75 948.50 931.00 941.50 +9.75 5,636 52,948 +582
May20 190628 938.75 954.75 938.00 947.75 +9.00 1,995 18,643 +627
Jul20 190628 945.50 961.50 945.50 955.00 +9.25 1,968 19,691 +231
Aug20 190628 952.25 962.00 951.25 956.25 +9.00 83 1,096 +20
Sep20 190628 946.25 952.25 946.25 952.25 +9.75 1 393 +0
Nov20 190628 941.75 957.75 941.75 951.50 +10.25 814 14,911 +199
Jan21 190628 958.75 958.75 957.00 958.75 +10.25 2 234 +2
Mar21 190628 953.50 962.75 953.50 962.75 +11.00 2 59 +1
May21 190628 969.00 969.00 969.00 969.00 +11.00 0 38 +0
Total Volume and Open Interest 317,761 645,005 -9,160
Soybean Meal(CBOT)
Jul19 190628 310.90 313.60 308.10 313.10 +0.90 38,106 20,732 -14,651
Aug19 190628 312.50 316.80 310.30 315.30 +2.10 31,390 65,305 +3,538
Sep19 190628 314.30 318.50 312.20 317.30 +2.50 12,274 50,337 +1,570
Oct19 190628 316.00 320.70 314.10 319.10 +2.60 3,621 33,965 -278
Dec19 190628 319.80 324.50 317.80 322.90 +2.90 26,813 169,972 -791
Jan20 190628 321.20 326.10 319.60 324.80 +3.10 3,473 40,399 -244
Mar20 190628 322.60 328.00 321.70 327.00 +3.90 3,062 35,719 +799
May20 190628 324.90 329.80 323.60 329.00 +4.60 661 15,027 -28
Jul20 190628 327.10 331.00 325.70 331.00 +4.70 415 8,063 -43
Aug20 190628 328.80 331.80 326.20 331.40 +5.00 126 3,733 -20
Total Volume and Open Interest 120,262 454,255 -10,065
Soybean Oil(CBOT)
Jul19 190628 27.85 28.31 27.77 28.24 +0.43 39,517 17,185 -6,239
Aug19 190628 27.99 28.51 27.89 28.37 +0.44 35,428 68,023 +2,073
Sep19 190628 28.12 28.63 28.01 28.49 +0.45 9,951 31,980 +649
Oct19 190628 28.26 28.74 28.14 28.59 +0.43 5,614 20,293 +1,133
Dec19 190628 28.47 28.97 28.31 28.83 +0.42 34,157 194,566 +1,039
Jan20 190628 28.71 29.18 28.60 29.07 +0.42 4,195 38,269 +516
Mar20 190628 28.99 29.46 28.87 29.35 +0.42 2,062 34,182 +567
May20 190628 29.25 29.70 29.19 29.64 +0.42 363 13,475 +12
Jul20 190628 29.50 30.00 29.48 29.92 +0.42 595 9,670 +202
Aug20 190628 29.62 29.99 29.58 29.99 +0.41 51 1,545 +16
Total Volume and Open Interest 132,073 435,891 +28
Canola(WCE)
Jul19 190628 439.8 452.1 439.8 452.0 +10.9 4,815 4,813 -3,140
Nov19 190628 451.0 457.1 451.0 455.9 +3.9 15,261 110,010 +3,265
Jan20 190628 458.9 464.1 458.8 463.1 +3.7 2,230 11,472 +585
Mar20 190628 466.3 470.7 465.6 469.8 +3.7 912 3,447 -39
May20 190628 471.7 476.1 471.0 475.1 +3.5 712 1,243 +115
Total Volume and Open Interest 24,272 133,474 +717
Corn(CBOT)
Jul19 190628 439.00 455.00 411.00 420.25 -19.75 158,878 88,360 -54,598
Sep19 190628 445.50 460.00 420.75 424.75 -21.00 186,630 541,779 +9,667
Dec19 190628 450.75 468.00 426.00 431.50 -19.50 159,673 669,201 +13,919
Mar20 190628 456.50 470.25 431.75 439.50 -17.25 22,247 196,660 +1,292
May20 190628 458.00 472.75 433.00 443.00 -15.00 5,300 46,424 +1,117
Jul20 190628 459.25 471.25 434.00 446.00 -13.00 6,970 92,737 +876
Sep20 190628 423.75 430.00 400.50 417.25 -6.75 386 18,553 +68
Dec20 190628 418.75 423.00 406.75 415.75 -2.75 5,373 71,529 +92
Mar21 190628 428.75 433.00 417.75 425.25 -2.50 43 2,608 +4
May21 190628 435.00 435.00 423.75 431.25 -2.75 9 610 -1
Total Volume and Open Interest 545,558 1,733,746 -27,561
Wheat(CBOT)
Jul19 190628 547.75 558.00 525.75 528.00 -19.50 38,785 13,567 -14,139
Sep19 190628 546.00 554.75 522.50 527.25 -19.50 99,292 184,688 +305
Dec19 190628 556.75 564.50 533.75 538.50 -18.25 26,533 102,087 +1,210
Mar20 190628 565.50 573.00 544.00 548.75 -17.00 6,962 35,425 +704
May20 190628 565.75 573.00 547.50 551.50 -15.50 1,314 7,094 +22
Jul20 190628 558.50 566.00 543.75 546.75 -14.00 1,416 18,482 -108
Total Volume and Open Interest 174,591 369,003 -11,976
Wheat(KCBT)
Jul19 190628 468.00 475.00 445.00 451.50 -16.50 23,775 8,437 -9,260
Sep19 190628 480.50 487.00 456.50 461.50 -20.00 38,979 143,078 +5,108
Dec19 190628 500.25 509.00 479.25 484.50 -18.75 6,693 63,239 +553
Mar20 190628 522.00 529.00 499.25 505.00 -18.00 1,913 23,410 +162
May20 190628 531.50 540.00 510.75 516.50 -17.50 242 7,080 -14
Jul20 190628 537.00 542.00 515.25 520.00 -17.50 667 8,747 -4
Sep20 190628 545.25 549.00 528.75 529.50 -17.00 119 1,855 +10
Total Volume and Open Interest 72,559 257,595 -3,421
Wheat(MGE)
Jul19 190628 551.25 565.00 550.25 554.25 +2.75 4,599 3,924 -1,010
Sep19 190628 561.00 570.00 547.00 554.25 -7.25 7,166 26,587 +1,334
Dec19 190628 573.75 582.00 560.50 567.50 -8.00 1,373 13,792 +300
Mar20 190628 587.25 594.50 574.50 581.00 -8.25 220 5,065 +61
May20 190628 595.75 601.75 584.00 588.75 -7.00 46 2,422 -7
Jul20 190628 601.00 601.00 596.50 596.50 -6.50 11 440 -2
Total Volume and Open Interest 13,419 53,108 +676
Oats(CBOT)
Jul19 190628 274.00 274.00 273.00 273.00 -5.00 221 126 -308
Sep19 190628 277.00 282.00 274.00 277.25 -1.25 130 1,037 +41
Dec19 190628 278.00 284.00 274.00 276.50 -3.00 394 3,505 +35
Mar20 190628 284.00 284.00 280.25 280.25 -3.25 25 141 -1
Total Volume and Open Interest 770 4,809 -233
Rough Rice(CBOT)
Jul19 190628 11.20 11.30 11.15 11.27 +0.13 447 1,138 -359
Sep19 190628 11.47 11.66 11.43 11.57 +0.08 765 5,354 -135
Nov19 190628 11.88 11.88 11.66 11.78 +0.07 45 339 +6
Jan20 190628 11.95 11.95 11.95 11.95 +0.07 0 7 +0
Total Volume and Open Interest 1,257 6,838 -488
Live Cattle(CME)
Jun19 190628 110.885 112.330 110.300 110.500 -0.080 1,468 1,424 -1,064
Aug19 190628 105.385 106.350 104.080 104.350 -1.000 26,391 146,304 -977
Oct19 190628 106.350 107.350 105.230 105.430 -0.900 15,213 96,069 +693
Dec19 190628 110.930 111.950 110.050 110.250 -0.680 11,741 56,856 +1,276
Feb20 190628 114.500 115.430 113.680 114.135 -0.250 4,616 27,526 +245
Apr20 190628 116.300 117.230 115.580 116.230 +0.095 2,260 11,977 +269
Total Volume and Open Interest 62,986 351,222 +645
Feeder Cattle(CME)
Aug19 190628 136.100 139.900 134.400 136.850 +1.050 6,270 24,382 -207
Sep19 190628 136.450 139.685 134.650 136.700 +0.600 3,815 8,039 +336
Oct19 190628 136.550 139.750 134.850 136.700 +0.450 2,560 7,072 +19
Nov19 190628 136.700 139.785 135.285 136.880 +0.300 1,378 3,822 +13
Jan20 190628 135.000 138.035 133.450 135.075 +0.325 1,370 4,336 +170
Mar20 190628 134.235 136.900 133.185 134.035 +0.135 328 1,998 +67
Apr20 190628 135.500 135.500 135.500 135.500 +0.565 52 180 +5
Total Volume and Open Interest 15,782 49,907 +400
Lean Hogs(CME)
Jul19 190628 73.180 73.500 72.000 72.100 -1.730 6,307 24,186 -318
Aug19 190628 76.350 79.830 75.750 76.000 -1.180 21,307 84,883 -294
Oct19 190628 70.700 74.000 70.500 70.850 -0.750 11,798 65,556 -237
Dec19 190628 70.535 73.730 70.450 71.150 -0.330 8,305 57,260 -366
Feb20 190628 75.285 78.300 74.980 76.250 +0.365 5,501 31,232 +31
Apr20 190628 79.480 82.385 79.285 80.885 +0.600 3,518 20,857 +480
May20 190628 85.000 85.800 84.650 84.650 +0.470 19 504 -2
Jun20 190628 87.300 90.000 87.250 88.600 +0.500 1,607 7,447 +106
Total Volume and Open Interest 58,831 294,959 -527
Class III Milk(CME)
Jun19 190628 16.25 16.27 16.25 16.27 unch 39 4,160 +19
Jul19 190628 17.17 17.34 17.14 17.29 +0.11 140 3,340 -38
Aug19 190628 17.45 17.61 17.42 17.59 +0.12 167 3,545 +65
Sep19 190628 17.67 17.80 17.67 17.78 +0.07 75 2,951 +20
Oct19 190628 17.72 17.80 17.70 17.76 +0.05 45 2,204 +8
Nov19 190628 17.51 17.68 17.51 17.62 +0.06 9 2,066 +6
Dec19 190628 17.11 17.25 17.10 17.14 +0.05 17 1,734 -15
Jan20 190628 16.69 16.70 16.63 16.65 +0.01 17 662 +2
Feb20 190628 16.57 16.57 16.55 16.56 -0.04 26 575 +6
Mar20 190628 16.60 16.60 16.58 16.60 -0.02 22 560 +12
Apr20 190628 16.66 16.68 16.66 16.68 -0.02 2 322 +2
May20 190628 16.73 16.73 16.71 16.73 unch 5 397 +3
Jun20 190628 16.87 16.87 16.82 16.87 +0.01 5 429 +3
Total Volume and Open Interest 589 23,390 +109
Cocoa(ICE)
Jul19 190628 2450 2450 2450 2450 -28 2 195 -168
Sep19 190628 2461 2486 2423 2425 -28 14,770 106,641 -493
Dec19 190628 2489 2517 2457 2458 -26 7,591 72,431 -641
Mar20 190628 2499 2522 2465 2466 -25 3,537 43,786 -950
May20 190628 2505 2524 2473 2473 -23 1,216 14,621 +50
Jul20 190628 2506 2520 2479 2480 -21 355 7,429 -64
Sep20 190628 2516 2528 2489 2489 -19 191 4,462 +18
Total Volume and Open Interest 28,167 264,915 -1,744
Coffee "C"(ICE)
Jul19 190628 106.90 109.00 106.35 108.25 +2.70 49 239 -136
Sep19 190628 107.40 110.50 107.30 109.45 +2.75 29,279 120,956 -4,931
Dec19 190628 110.90 114.10 110.85 113.05 +2.75 10,779 61,995 +323
Mar20 190628 114.45 117.60 114.45 116.60 +2.75 4,588 34,319 +426
May20 190628 116.50 119.65 116.50 118.65 +2.70 1,925 23,422 +107
Jul20 190628 118.35 121.25 118.35 120.50 +2.70 1,519 7,374 +407
Total Volume and Open Interest 49,703 267,647 -3,385
Orange Juice(ICE)
Jul19 190628 99.45 101.65 99.45 100.95 +1.65 690 1,197 -626
Sep19 190628 101.75 104.90 101.75 104.05 +2.30 1,264 14,439 +648
Nov19 190628 106.75 107.85 106.75 107.20 +2.10 45 1,725 +5
Jan20 190628 110.55 110.55 110.55 110.55 +2.00 30 711 +9
Mar20 190628 113.80 113.80 113.80 113.80 +1.80 30 355 +8
May20 190628 116.70 116.70 116.70 116.70 +1.30 30 396 +27
Total Volume and Open Interest 2,089 19,119 +71
Sugar #11(ICE)
Jul19 190628 12.57 12.61 12.32 12.32 -0.21 58,759 63,727 -25,608
Oct19 190628 12.78 12.84 12.57 12.62 -0.16 102,393 458,774 +5,447
Mar20 190628 13.64 13.72 13.50 13.55 -0.09 29,465 207,177 +4,048
May20 190628 13.69 13.79 13.58 13.63 -0.06 8,250 49,608 +1,142
Jul20 190628 13.72 13.84 13.63 13.68 -0.04 3,198 36,817 +592
Oct20 190628 13.82 13.95 13.74 13.79 -0.03 1,241 32,494 +315
Mar21 190628 14.26 14.40 14.21 14.24 -0.02 399 17,699 +27
May21 190628 14.21 14.21 14.18 14.18 -0.03 81 3,501 +36
Total Volume and Open Interest 203,884 874,292 -13,967
London Cocoa(LCE)
Jul19 190628 1788 1805 1767 1771 -15 4,272 53,655 -1,101
Sep19 190628 1821 1839 1803 1805 -16 9,940 64,395 +1,237
Dec19 190628 1847 1865 1831 1831 -18 9,354 68,241 +429
Mar20 190628 1846 1860 1828 1829 -17 8,527 59,858 +458
May20 190628 1847 1856 1828 1828 -17 3,199 19,916 +345
Jul20 190628 1842 1858 1829 1830 -16 785 16,186 +231
Sep20 190628 1844 1864 1832 1834 -17 576 12,893 +146
Total Volume and Open Interest 38,476 308,135 +2,920
London Sugar(LCE)
Aug19 190628 329.10 332.60 327.50 328.40 -0.30 12,164 54,961 +1,658
Oct19 190628 335.40 338.00 332.60 333.50 -1.30 7,554 39,565 +1,358
Dec19 190628 342.90 345.70 340.20 341.10 -1.60 2,615 17,740 +1,201
Mar20 190628 353.40 356.30 350.70 351.50 -2.00 1,920 11,938 +517
May20 190628 361.10 363.50 358.40 359.20 -2.20 325 2,750 +67
Total Volume and Open Interest 24,912 129,883 +5,061
Cotton(ICE)
Jul19 190628 63.60 63.60 63.15 63.15 +0.16 17 16 -50
Oct19 190628 66.20 66.69 65.56 65.75 -0.24 46 170 +3
Dec19 190628 66.00 66.83 65.90 66.08 -0.01 17,109 131,610 +302
Mar20 190628 67.15 67.60 66.62 66.69 -0.20 2,558 27,197 +319
May20 190628 67.73 68.33 67.41 67.45 -0.21 324 3,597 +10
Jul20 190628 68.38 68.87 67.95 67.98 -0.25 132 4,017 -32
Total Volume and Open Interest 20,496 176,283 +592
Lumber(CME)
Jul19 190628 380.0 381.5 377.0 378.9 -2.2 287 608 -126
Sep19 190628 381.9 381.9 373.4 375.1 -3.6 371 1,816 +69
Nov19 190628 372.3 375.7 369.6 370.0 -2.6 50 182 +14
Jan20 190628 375.1 375.5 372.9 375.5 +0.3 2 31 +1
Total Volume and Open Interest 710 2,638 -42
Crude Oil(NYM)
Aug19 190628 59.22 59.80 57.75 58.47 -0.96 686,817 338,300 +183
Sep19 190628 59.28 59.84 57.80 58.52 -0.97 143,200 223,273 -3,305
Oct19 190628 59.13 59.69 57.70 58.40 -0.98 81,306 154,026 +3,054
Nov19 190628 59.11 59.48 57.57 58.22 -0.97 61,132 118,500 +962
Dec19 190628 58.71 59.25 57.34 57.98 -0.97 109,048 274,380 +3,041
Jan20 190628 58.64 58.93 57.16 57.71 -0.96 32,531 83,921 +1,701
Feb20 190628 58.10 58.48 56.93 57.42 -0.94 11,963 44,731 +282
Mar20 190628 57.85 58.20 56.63 57.12 -0.92 24,707 58,696 -1,101
Apr20 190628 57.44 57.83 56.40 56.82 -0.90 8,480 34,312 +909
May20 190628 57.00 57.60 56.00 56.53 -0.89 8,719 33,961 +508
Jun20 190628 57.05 57.38 55.70 56.26 -0.88 35,543 134,846 +628
Jul20 190628 56.47 56.94 55.99 55.99 -0.87 2,720 33,906 +555
Aug20 190628 55.89 55.89 55.76 55.76 -0.85 1,099 22,566 +185
Sep20 190628 55.54 56.57 55.54 55.54 -0.83 3,863 38,159 +1,010
Oct20 190628 55.35 56.15 55.35 55.35 -0.81 713 25,789 +90
Nov20 190628 55.18 55.18 55.18 55.18 -0.80 696 21,275 +152
Total Volume and Open Interest 1,268,823 2,011,753 +6,792
e-miNY Crude Oil(NYM)
Aug19 190628 59.225 59.800 57.750 58.475 -0.950 23,668 4,319 -38
Sep19 190628 59.300 59.825 57.800 58.525 -0.975 533 705 +4
Oct19 190628 59.025 59.325 58.200 58.400 -0.975 10 149 +3
Nov19 190628 59.125 59.150 57.875 58.225 -0.975 5 315 +2
Dec19 190628 58.575 59.275 57.500 57.975 -0.975 25 175 -11
Jan20 190628 58.275 58.400 57.350 57.700 -0.975 4 74 +2
Feb20 190628 58.000 58.000 57.425 57.425 -0.925 2 14 +2
Mar20 190628 57.650 57.650 57.000 57.125 -0.925 5 50 +1
Apr20 190628 56.825 56.825 56.825 56.825 -0.900 0 92 +0
May20 190628 56.525 56.525 56.525 56.525 -0.900 0 94 +0
Total Volume and Open Interest 24,257 6,061 -34
NY Harbor ULSD(NYM)
Jul19 190628 194.97 196.41 193.03 194.46 -0.79 20,335 9,694 -9,219
Aug19 190628 196.00 197.30 192.40 193.94 -2.18 76,280 99,098 -1,702
Sep19 190628 196.66 198.06 193.19 194.72 -2.18 49,664 59,751 -685
Oct19 190628 197.58 198.66 193.86 195.37 -2.22 33,177 40,186 +366
Nov19 190628 198.10 199.10 194.58 195.89 -2.21 21,907 30,941 +1,962
Dec19 190628 198.12 199.36 194.77 196.15 -2.21 35,773 49,003 +2,305
Jan20 190628 197.39 198.92 195.48 196.29 -2.17 11,701 23,303 +1,372
Feb20 190628 198.09 198.57 195.83 195.83 -2.14 5,194 14,193 -468
Mar20 190628 197.06 197.88 194.01 194.95 -2.09 5,279 11,656 -222
Apr20 190628 194.90 195.86 192.06 193.47 -2.05 2,800 5,228 +333
May20 190628 194.16 194.42 192.45 192.45 -2.08 881 2,937 -34
Jun20 190628 194.53 194.53 191.47 191.80 -2.13 3,027 18,579 -100
Jul20 190628 193.50 193.50 191.79 191.79 -2.16 260 1,967 +134
Aug20 190628 191.90 194.41 191.90 191.90 -2.18 51 1,109 +29
Total Volume and Open Interest 268,586 388,285 -5,630
RBOB Gasoline(NYM)
Jul19 190628 194.60 195.26 191.91 194.25 -0.41 31,399 14,955 -8,876
Aug19 190628 191.21 192.17 187.54 189.66 -1.83 126,154 126,241 +4,328
Sep19 190628 186.83 187.84 183.40 185.41 -1.66 99,069 77,431 +7,837
Oct19 190628 171.10 172.03 168.00 169.80 -1.65 50,740 43,827 -1,368
Nov19 190628 166.12 167.80 164.04 165.65 -1.55 23,686 25,654 +695
Dec19 190628 164.20 164.78 161.19 162.69 -1.57 27,397 32,980 +1,058
Jan20 190628 162.52 163.72 160.31 161.59 -1.58 8,695 19,963 +654
Feb20 190628 163.24 164.09 161.80 161.91 -1.48 3,573 6,754 +115
Mar20 190628 164.35 165.02 163.33 163.33 -1.32 2,938 7,530 +227
Apr20 190628 181.91 181.97 180.56 180.56 -1.37 1,694 3,907 +173
Total Volume and Open Interest 380,162 372,179 +5,233
e-miNY RBOB Gasoline(NYM)
Aug19 190628 189.70 189.70 189.66 189.70 -1.79 0 1 +0
Sep19 190628 185.40 185.41 185.40 185.40 -1.67      
Oct19 190628 169.80 169.80 169.80 169.80 -1.65      
Nov19 190628 165.70 165.70 165.65 165.70 -1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug19 190628 2.320 2.364 2.300 2.308 -0.016 125,467 373,163 +4,301
Sep19 190628 2.294 2.338 2.275 2.282 -0.016 52,484 213,543 +902
Oct19 190628 2.319 2.362 2.301 2.311 -0.014 50,673 132,518 -7,639
Nov19 190628 2.411 2.447 2.389 2.399 -0.014 19,443 97,212 +1,611
Dec19 190628 2.598 2.635 2.579 2.595 -0.010 12,255 80,752 -341
Jan20 190628 2.713 2.743 2.691 2.707 -0.011 18,052 92,432 -1,239
Feb20 190628 2.683 2.711 2.662 2.677 -0.012 5,277 38,190 -179
Mar20 190628 2.605 2.632 2.590 2.602 -0.012 6,329 60,565 -233
Apr20 190628 2.422 2.436 2.405 2.414 -0.013 4,973 41,471 -486
May20 190628 2.395 2.411 2.384 2.389 -0.014 1,669 24,091 -67
Jun20 190628 2.436 2.449 2.429 2.429 -0.014 1,178 10,816 -218
Jul20 190628 2.481 2.490 2.471 2.471 -0.014 847 14,475 +198
Aug20 190628 2.487 2.506 2.485 2.486 -0.015 559 12,242 +284
Sep20 190628 2.474 2.495 2.474 2.474 -0.015 258 10,836 +24
Oct20 190628 2.498 2.518 2.494 2.498 -0.015 406 25,603 -81
Nov20 190628 2.562 2.575 2.562 2.562 -0.017 306 11,459 -8
Total Volume and Open Interest 300,852 1,285,556 -7,229
Brent Crude Oil(ICE)
Aug19 190628 66.51 66.84 66.08 66.55 unch 141,948 136,386 -19,432
Sep19 190628 65.53 65.91 64.02 64.74 -0.93 334,760 476,938 +18,611
Oct19 190628 65.13 65.51 63.65 64.35 -0.92 103,255 238,640 +12,211
Nov19 190628 64.89 65.19 63.37 64.07 -0.91 56,810 174,384 +5,168
Dec19 190628 64.60 64.92 63.10 63.80 -0.89 139,048 344,569 +7,222
Jan20 190628 64.44 64.65 62.88 63.56 -0.89 30,801 114,548 +8,978
Feb20 190628 64.13 64.43 62.68 63.36 -0.88 16,515 68,875 +3,077
Mar20 190628 63.71 64.22 62.53 63.16 -0.86 21,888 64,411 -1,076
Apr20 190628 63.52 64.01 62.34 62.96 -0.84 7,423 39,381 +665
May20 190628 63.65 63.68 62.75 62.75 -0.83 7,925 34,979 -2,033
Jun20 190628 63.38 63.58 61.95 62.55 -0.82 30,164 139,546 +2,197
Jul20 190628 62.36 62.36 62.36 62.36 -0.80 1,907 61,360 +261
Aug20 190628 62.18 62.18 62.18 62.18 -0.80 2,133 42,234 +383
Sep20 190628 61.99 61.99 61.99 61.99 -0.79 2,010 35,360 +52
Total Volume and Open Interest 938,551 2,428,834 +36,872
Gas Oil(ICE)
Jul19 190628 595.25 599.50 584.25 595.00 +1.00 48,031 98,471 -4,181
Aug19 190628 597.75 602.25 587.00 597.50 +1.00 70,602 151,875 -1,161
Sep19 190628 601.25 604.75 590.00 600.50 +1.00 60,972 113,651 -2,138
Oct19 190628 604.00 607.50 593.25 603.50 +1.25 44,834 101,630 +5,571
Nov19 190628 602.50 605.75 592.00 602.25 +1.50 15,714 54,359 +291
Dec19 190628 600.00 603.25 590.25 600.25 +2.00 52,612 126,629 +2,706
Jan20 190628 596.00 602.00 589.00 599.25 +2.00 11,079 38,754 +647
Feb20 190628 595.25 601.00 588.75 598.00 +1.75 2,813 26,088 -196
Mar20 190628 595.00 599.00 587.00 596.75 +1.50 4,307 32,316 -432
Apr20 190628 592.75 596.75 585.50 595.25 +1.25 1,451 18,554 +241
Total Volume and Open Interest 330,530 971,223 +1,426
Ethanol(CBOT)
Jul19 190628 1.505 1.561 1.505 1.505 -0.056 147 134 -117
Aug19 190628 1.577 1.596 1.518 1.525 -0.055 256 709 +102
Sep19 190628 1.578 1.592 1.521 1.527 -0.055 27 104 +4
Oct19 190628 1.567 1.567 1.518 1.518 -0.055 1 11 +0
Nov19 190628 1.518 1.518 1.518 1.518 -0.055      
Dec19 190628 1.544 1.544 1.544 1.544 -0.055 0 20 +0
Jan20 190628 1.544 1.544 1.544 1.544 -0.055      
Feb20 190628 1.544 1.544 1.544 1.544 -0.055      
Total Volume and Open Interest 430 978 -11
WTI Crude Oil(ICE)
Aug19 190628 59.35 59.79 57.76 58.47 -0.96 40,789 74,228 +409
Sep19 190628 59.52 59.83 57.82 58.52 -0.97 50,751 108,315 +1,756
Oct19 190628 59.29 59.70 57.71 58.40 -0.98 30,428 45,217 +1,219
Nov19 190628 58.89 59.47 57.56 58.22 -0.97 19,250 34,737 -297
Dec19 190628 58.64 59.23 57.34 57.98 -0.97 39,687 107,673 -2,363
Jan20 190628 58.29 58.92 57.30 57.71 -0.96 7,398 16,004 +231
Feb20 190628 58.54 58.56 57.01 57.42 -0.94 2,761 8,592 +153
Mar20 190628 58.18 58.24 56.72 57.12 -0.92 7,704 17,267 -2,166
Apr20 190628 57.92 57.92 56.82 56.82 -0.90 1,379 7,437 -95
May20 190628 56.53 56.53 56.53 56.53 -0.89 528 6,653 -156
Jun20 190628 56.49 56.49 56.26 56.26 -0.88 9,885 64,859 +802
Jul20 190628 55.99 55.99 55.99 55.99 -0.87 93 5,580 -13
Aug20 190628 55.76 55.76 55.76 55.76 -0.85 74 5,626 +19
Sep20 190628 55.54 55.54 55.54 55.54 -0.83 153 10,164 +8
Oct20 190628 55.35 55.35 55.35 55.35 -0.81 63 5,705 +13
Nov20 190628 55.18 55.18 55.18 55.18 -0.80 25 5,157 +16
Total Volume and Open Interest 225,919 674,408 -482
US Dollar Index(ICE)
Sep19 190628 95.740 95.845 95.560 95.665 -0.077 13,268 42,086 -2,033
Dec19 190628 95.340 95.405 95.230 95.265 -0.077 14 868 +0
Mar20 190628 94.800 94.830 94.800 94.830 -0.077 1 96 +0
Total Volume and Open Interest 13,283 43,060 -2,033
Australian Dollar(CME)
Sep19 190628 70.21 70.41 70.15 70.36 +0.15 88,185 158,490 -2,906
Dec19 190628 70.34 70.50 70.34 70.50 +0.15 18 509 -3
Mar20 190628 70.60 70.63 70.60 70.63 +0.15 1 18 -1
Total Volume and Open Interest 88,950 161,809 -2,932
British Pound(CME)
Sep19 190628 127.13 127.78 127.08 127.49 +0.43 65,310 203,743 +1,647
Dec19 190628 127.60 127.90 127.60 127.90 +0.44 55 1,185 -8
Mar20 190628 128.28 128.28 128.28 128.28 +0.43 0 188 +0
Total Volume and Open Interest 67,741 209,359 +1,816
Canadian Dollar(CME)
Sep19 190628 76.47 76.69 76.44 76.56 +0.06 78,436 134,783 +4,907
Dec19 190628 76.53 76.63 76.53 76.63 +0.07 52 4,872 +19
Mar20 190628 76.60 76.67 76.60 76.67 +0.06 50 968 +4
Jun20 190628 76.70 76.70 76.70 76.70 +0.06 2 217 +0
Total Volume and Open Interest 78,752 142,472 +4,929
Japanese Yen(CME)
Sep19 190628 93.29 93.49 93.17 93.31 -0.03 133,601 136,216 +1,382
Dec19 190628 93.90 93.95 93.81 93.88 -0.03 6 403 -1
Mar20 190628 94.50 94.50 94.50 94.50 -0.02 1 95 +0
Total Volume and Open Interest 134,766 140,768 +1,329
Swiss Franc(CME)
Sep19 190628 103.10 103.41 103.03 103.22 +0.04 25,634 56,107 +429
Dec19 190628 104.00 104.00 104.00 104.00 +0.04 10 27 -1
Mar20 190628 104.80 104.80 104.80 104.80 +0.05 3 28 +1
Total Volume and Open Interest 25,647 56,169 +429
EuroFX(CME)
Sep19 190628 114.39 114.64 114.20 114.47 +0.04 155,624 505,274 -1,137
Dec19 190628 115.12 115.33 114.97 115.22 +0.04 167 4,138 -14
Mar20 190628 116.13 116.13 115.76 115.98 +0.04 31 7,515 +23
Total Volume and Open Interest 158,531 520,738 -1,169
Mexican Peso(CME)
Jul19 190628 520.00 520.00 520.00 520.00 -1.25      
Aug19 190628 517.00 517.00 517.00 517.00 -1.25 0 1 +0
Total Volume and Open Interest 28,425 221,247 +5,041
Brazilian Real(CME)
Jul19 190628 261.25 262.00 260.80 260.95 +0.30 5,324 24,686 -1,551
Aug19 190628 261.00 261.45 259.40 260.00 +0.05 3,729 16,178 +2,104
Sep19 190628 259.10 259.30 259.00 259.30 +0.10 63 3,533 +0
Oct19 190628 258.45 258.45 258.45 258.45 unch      
Total Volume and Open Interest 9,116 44,397 +553
30-Year T-Bonds(CBOT)
Sep19 190628 155~190 155~220 155~050 155~190 -0~040 215,677 929,785 +1,373
Dec19 190628 154~220 154~290 154~120 154~250 -0~040 8 92 +4
Mar20 190628 153~250 153~250 153~250 153~250 -0~040      
Total Volume and Open Interest 215,685 929,877 +1,377
10-Year T-Notes(CBOT)
Sep19 190628 127~275 128~000 127~220 127~310 +0~010 1,372,796 3,766,196 -643
Dec19 190628 128~070 128~110 128~070 128~110 +0~020 7 43 +1
Mar20 190628 128~110 128~110 128~110 128~110 +0~020      
Total Volume and Open Interest 1,372,803 3,766,239 -642
5-Year T-Notes(CBOT)
Jun19 190628 117~300 118~004 117~282 118~004 +0~002 2,552 7,168 +1,391
Sep19 190628 118~036 118~056 118~004 118~050 unch 989,467 4,492,114 +47,104
Dec19 190628 118~110 118~110 118~110 118~110 unch 10 11 +10
Total Volume and Open Interest 992,029 4,499,293 +48,505
2 Year T-Notes(CBOT)
Jun19 190628 107~122 107~122 107~120 107~120 +0~003 101 478 -133
Sep19 190628 107~191 107~195 107~175 107~187 -0~005 506,129 3,608,224 -8,469
Dec19 190628 107~207 107~207 107~160 107~207 -0~005 5 5 +5
Total Volume and Open Interest 506,235 3,608,707 -8,597
Eurodollars(CME)
Sep19 190628 97.995 98.005 97.980 97.995 -0.010 331,965 1,561,724 -29,797
Dec19 190628 98.100 98.105 98.075 98.090 -0.015 294,529 1,614,253 +17,173
Mar20 190628 98.305 98.315 98.270 98.290 -0.020 243,898 1,207,131 +13,625
Jun20 190628 98.400 98.410 98.360 98.380 -0.025 244,836 1,128,487 -361
Sep20 190628 98.465 98.475 98.425 98.445 -0.025 274,166 1,122,032 +4,427
Dec20 190628 98.470 98.475 98.420 98.445 -0.025 201,202 1,071,280 -10,265
Mar21 190628 98.485 98.495 98.445 98.470 -0.020 142,563 803,789 -1,818
Jun21 190628 98.455 98.465 98.410 98.440 -0.020 147,448 770,748 +3,561
Sep21 190628 98.430 98.440 98.390 98.420 -0.015 137,994 570,785 -9,863
Dec21 190628 98.390 98.395 98.355 98.385 -0.010 115,250 560,416 -7,840
Mar22 190628 98.360 98.370 98.325 98.360 -0.010 115,267 451,868 +2,449
Jun22 190628 98.315 98.325 98.285 98.320 -0.010 86,198 316,878 +6,025
Sep22 190628 98.275 98.285 98.250 98.285 -0.005 58,511 306,954 +7,638
Dec22 190628 98.240 98.250 98.210 98.250 unch 34,169 222,842 -1,477
Mar23 190628 98.210 98.220 98.185 98.220 unch 28,355 140,455 -591
Jun23 190628 98.170 98.185 98.145 98.180 unch 24,184 100,748 +1,037
Sep23 190628 98.130 98.140 98.105 98.140 unch 18,320 104,688 -1,280
Dec23 190628 98.085 98.095 98.060 98.095 unch 22,966 64,638 -149
Total Volume and Open Interest 2,646,950 12,665,507 +2,258
Ultra T-Bond(CBOT)
Jun19 190619 175~30 176~18 175~16 175~17 -0~22 1,179 6,110 -290
Sep19 190628 177~18 177~24 176~28 177~18 -0~06 109,184 1,141,467 +3,057
Dec19 190628 177~30 177~30 177~30 177~30 -0~06      
Total Volume and Open Interest 109,184 1,141,467 +3,057
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 190628 137~315 138~055 137~235 138~040 +0~010 164,229 755,772 +4,228
Dec19 190628 138~040 138~040 138~040 138~040 +0~010      
Total Volume and Open Interest 164,229 755,772 +4,228
30 Day Federal Funds(CBOT)
Jun19 190628 97.622 97.625 97.622 97.622 +0.002 17,098 160,061 +846
Jul19 190628 97.640 97.645 97.635 97.635 unch 19,029 474,039 +3,575
Aug19 190628 97.940 97.960 97.940 97.955 +0.010 97,150 378,498 -2,934
Sep19 190628 98.025 98.035 98.015 98.025 unch 22,168 170,418 +753
Oct19 190628 98.140 98.150 98.135 98.140 -0.005 58,318 314,406 +1,514
Nov19 190628 98.225 98.230 98.215 98.225 -0.005 23,768 151,312 +4,866
Total Volume and Open Interest 321,046 2,295,393 +11,034
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 190628 203.28 203.38 202.46 202.90 -0.18 75,798 239,540 +4,224
Dec19 190628 201.34 201.34 201.34 201.34 -0.18 271 5,698 +171
Mar20 190628 199.90 199.90 199.90 199.90 -0.18      
Total Volume and Open Interest 76,069 259,043 -7,212
Euro-Bund(EUREX)
Sep19 190628 172.67 172.84 172.46 172.74 +0.12 647,742 1,545,059 -9,638
Dec19 190628 169.79 170.00 169.79 170.00 +0.12 10 1,147 +9
Mar20 190628 171.24 171.24 171.24 171.24 +0.12 0 1 +0
Total Volume and Open Interest 647,752 1,789,943 +37,610
Euro-Bobl(EUREX)
Sep19 190628 134.39 134.48 134.30 134.44 +0.07 433,142 1,242,535 +26,253
Dec19 190628 134.73 134.73 134.73 134.73 +0.07 0 10 +0
Mar20 190628 136.24 136.24 136.24 136.24 +0.07 0 3 +0
Total Volume and Open Interest 433,142 1,324,259 -7,357
Euro-Schatz(EUREX)
Sep19 190628 112.27 112.29 112.25 112.29 +0.02 259,026 1,511,195 -3,172
Dec19 190628 112.32 112.32 112.32 112.32 +0.02 0 505 +0
Mar20 190628 112.24 112.24 112.24 112.24 +0.02      
Total Volume and Open Interest 259,026 1,622,882 -13,826
3-Mth Euribor(EUREX)
Jun19 190617 100.325 100.325 100.320 100.320 unch 0 1,777 -116
Sep19 190628 100.435 100.435 100.435 100.435 +0.005 20 2,126 +18
Dec19 190628 100.475 100.475 100.475 100.475 +0.005 0 1,726 +0
Total Volume and Open Interest 34 7,533 -29
Long Gilt(LIFFE)
Sep19 190628 130~11 130~18 130~08 130~10 -0~05 174,418 652,422 +9,293
Dec19 190628 129~12 129~12 129~12 129~12 -0~05 0 100 +0
Total Volume and Open Interest 174,418 652,522 +1,185
3-Mth Short Sterling(LIFFE)
Sep19 190628 99.21 99.22 99.21 99.21 unch 32,004 656,820 -402
Dec19 190628 99.20 99.20 99.18 99.18 -0.01 61,337 688,754 -2,848
Mar20 190628 99.24 99.25 99.22 99.23 -0.01 56,103 460,706 -1,441
Jun20 190628 99.26 99.28 99.25 99.25 -0.02 53,281 452,917 -1,053
Sep20 190628 99.28 99.28 99.25 99.25 -0.02 44,927 501,335 -1,942
Dec20 190628 99.25 99.25 99.22 99.23 -0.02 42,256 312,807 +6,099
Total Volume and Open Interest 534,381 3,961,824 +11,181
3-Mth Euribor(LIFFE)
Sep19 190628 100.430 100.440 100.430 100.435 +0.005 77,048 569,526 +5,441
Dec19 190628 100.470 100.475 100.465 100.475 +0.005 64,163 590,857 -1,838
Mar20 190628 100.480 100.490 100.475 100.490 +0.010 56,842 403,140 -1,726
Total Volume and Open Interest 754,041 4,221,254 +30,893
3-Mth Aus T-Bills(SFE)
Sep19 190628 98.89 98.90 98.89 98.90 unch 23,085 277,111 -2,312
Dec19 190628 98.98 99.00 98.98 98.99 unch 32,446 351,037 -754
Mar20 190628 99.05 99.07 99.05 99.07 +0.01 28,122 275,893 -5,680
Jun20 190628 99.07 99.09 99.07 99.09 +0.02 17,567 227,320 +1,709
Sep20 190628 99.05 99.08 99.05 99.07 +0.01 6,419 149,961 -848
Dec20 190628 99.03 99.05 99.03 99.04 +0.01 5,459 101,657 +907
Mar21 190628 99.02 99.04 99.02 99.04 +0.01 2,231 62,115 +460
Jun21 190628 99.01 99.03 99.01 99.02 +0.01 2,742 24,485 +384
Sep21 190628 99.00 99.00 99.00 99.00 +0.01 45 1,673 +23
Dec21 190628 98.95 98.95 98.95 98.95 unch 136 2,818 +136
Total Volume and Open Interest 118,518 1,475,106 -6,051
10-Year Aus T-Bonds(SFE)
Sep19 190628 98.65 98.69 98.64 98.68 +0.03 135,107 1,302,979 -17,663
Dec19 190628 98.68 98.68 98.68 98.68 +0.03      
Total Volume and Open Interest 135,107 1,302,979 -17,663
3-Year Aus T-Bonds(SFE)
Sep19 190628 99.07 99.10 99.06 99.08 +0.01 191,404 1,195,525 -3,861
Dec19 190628 99.08 99.08 99.08 99.08 +0.01      
Total Volume and Open Interest 191,404 1,195,525 -3,861
Gold(CMX)
Aug19 190628 1413.3 1427.8 1408.6 1413.7 +1.7 421,948 415,593 -3,490
Oct19 190628 1418.7 1433.5 1414.6 1419.6 +1.7 2,333 10,785 +352
Dec19 190628 1424.4 1439.1 1420.1 1425.1 +1.7 7,746 88,768 -296
Feb20 190628 1434.9 1440.4 1425.4 1430.1 +1.9 3,411 31,127 +9
Apr20 190628 1444.9 1445.5 1430.6 1434.0 +1.9 1,266 11,603 -525
Jun20 190628 1435.6 1438.9 1435.5 1437.5 +2.1 1,309 11,723 +1,015
Aug20 190628 1448.9 1452.2 1440.8 1440.8 +2.3 227 1,015 +184
Oct20 190628 1444.4 1444.4 1444.4 1444.4 +2.3 4 60 +0
Dec20 190628 1451.0 1451.0 1445.7 1446.8 +2.3 41 2,353 +27
Feb21 190628 1450.3 1450.3 1450.3 1450.3 +2.3 0 17 +0
Apr21 190628 1452.9 1452.9 1452.9 1452.9 +2.3      
Jun21 190628 1455.6 1455.6 1455.6 1455.6 +2.3 0 248 +0
Total Volume and Open Interest 439,614 574,341 -3,264
Silver(CMX)
Jul19 190628 1522.0 1529.5 1518.0 1525.3 +4.8 93,664 13,501 -18,326
Sep19 190628 1530.0 1538.5 1524.5 1534.1 +4.7 76,035 152,130 +11,732
Dec19 190628 1541.5 1549.0 1536.0 1544.7 +4.7 4,772 36,441 +375
Mar20 190628 1548.5 1556.0 1548.5 1555.1 +4.9 1,631 16,213 +287
May20 190628 1559.5 1560.8 1559.5 1560.8 +4.9 1,002 2,244 +0
Jul20 190628 1566.3 1566.3 1566.3 1566.3 +4.8 1 948 +0
Sep20 190628 1572.5 1572.5 1572.5 1572.5 +4.8 0 25 +0
Total Volume and Open Interest 176,486 223,138 -5,869
Platinum(NYMEX)
Jul19 190628 814.3 837.6 812.2 835.5 +22.9 17,109 6,347 -10,792
Oct19 190628 818.8 844.9 817.5 841.1 +23.6 29,624 76,894 +8,281
Jan20 190628 827.2 849.4 825.4 846.2 +23.8 177 2,110 +77
Apr20 190628 843.7 851.0 843.7 851.0 +23.5 4 239 +0
Total Volume and Open Interest 46,965 85,691 -2,410
Palladium(NYMEX)
Sep19 190628 1543.40 1558.30 1511.00 1537.60 -1.30 2,593 21,552 +323
Dec19 190628 1538.00 1551.90 1508.10 1533.00 -1.30 59 1,558 +5
Mar20 190628 1527.90 1527.90 1527.90 1527.90 -0.40 0 84 +0
Total Volume and Open Interest 2,662 23,212 +323
Copper(CMX)
Jul19 190628 271.85 272.10 269.85 270.55 -0.70 42,742 11,836 -8,769
Sep19 190628 272.10 272.80 270.25 271.35 -0.30 59,416 147,877 +7,102
Dec19 190628 272.85 273.35 270.75 272.05 -0.15 7,003 44,991 +1,233
Mar20 190628 273.40 273.45 271.70 272.60 -0.05 1,433 22,364 +11
May20 190628 274.05 274.05 272.25 273.35 unch 751 2,397 +21
Total Volume and Open Interest 113,464 243,884 -577
E-mini DJIA Index(CBOT)
Sep19 190628 26563 26672 26521 26593 +47 180,306 82,523 +126
Dec19 190628 26588 26624 26511 26568 +43 42 256 +5
Mar20 190628 26595 26595 26595 26595 +51 0 1 +0
Jun20 190628 26596 26596 26596 26596 +52      
Total Volume and Open Interest 180,348 82,780 +131
S & P 500(CME)
Sep19 190628 2937.00 2953.50 2930.10 2944.20 +13.30 909 23,173 +436
Dec19 190628 2945.10 2945.10 2945.10 2945.10 +13.20 0 5 +0
Mar20 190628 2946.20 2946.20 2946.20 2946.20 +13.10      
Jun20 190628 2947.70 2947.70 2947.70 2947.70 +12.70      
Total Volume and Open Interest 909 23,178 +436
S & P 500 E-Mini(CME)
Sep19 190628 2932.75 2955.25 2930.00 2944.25 +13.25 1,232,682 2,454,470 +16,858
Dec19 190628 2936.50 2955.75 2931.50 2945.00 +13.00 2,916 26,035 -140
Mar20 190628 2936.50 2946.50 2934.75 2946.25 +13.25 48 3,594 +9
Jun20 190628 2938.00 2947.75 2938.00 2947.75 +12.75 0 904 +735
Total Volume and Open Interest 1,235,646 2,485,003 +17,462
NASDAQ 100 E-Mini(CME)
Sep19 190628 7685.25 7726.00 7664.00 7693.75 +3.25 376,979 213,713 -2,609
Dec19 190628 7711.00 7743.00 7685.50 7712.50 +3.25 235 579 -31
Mar20 190628 7738.75 7738.75 7738.75 7738.75 +3.25 1 18 +0
Total Volume and Open Interest 377,214 214,316 -2,640
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 190628 1927.30 1960.50 1925.10 1950.00 +22.80 9,818 63,472 +449
Dec19 190628 1950.60 1957.20 1950.60 1950.60 +20.60 0 104 +0
Total Volume and Open Interest 9,818 63,576 +449
Volatility Index(CBOE)
Jun19 190619 15.05 15.30 14.80 14.80 -0.28 45,048 47,534 -7,258
Jul19 190628 16.07 16.20 15.53 15.53 -0.55 53,438 0 +0
Aug19 190628 16.96 17.10 16.55 16.58 -0.40 35,466 0 +0
Sep19 190628 17.27 17.37 16.91 16.93 -0.35 12,819 0 +0
Total Volume and Open Interest 113,855 382,205 +2,286
S & P 600(CME)
Jun19 190621 940.00 940.00 940.00 940.00 -5.30      
Sep19 190628 953.10 953.10 953.10 953.10 +12.20 269 269 +0
Total Volume and Open Interest 0 269 +0
Russell 2000 Mini(CME)
Sep19 190628 1550.70 1575.20 1548.50 1567.10 +17.30 105,769 415,409 +3,595
Dec19 190628 1553.10 1573.30 1553.10 1568.80 +17.40 5 94 +2
Mar20 190628 1575.00 1575.00 1575.00 1575.00 +19.40      
Total Volume and Open Interest 105,774 415,503 +3,597
Nikkei 225(CME)
Sep19 190628 21225 21380 21170 21320 +100 7,288 27,451 -127
Dec19 190628 21180 21180 21135 21180 +85 2 12 +0
Total Volume and Open Interest 7,288 27,463 -127
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 190628 21205 21365 21155 21305 +95 32,657 57,344 +200
Dec19 190628 21130 21130 21130 21130 +95 1 0 +0
Mar20 190628 21220 21220 21220 21220 +110      
Total Volume and Open Interest 32,657 57,344 +200
Nikkei 225(CME) e-Mini Yen
Jun19 190613 21080 21080 21080 21080 +40 0 5 +0
Sep19 190628 21310 21310 21305 21310 +100      
Dec19 190628 21130 21130 21130 21130 +90      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190628 5488.5 5540.5 5479.0 5533.0 +44.5 48,273 336,736 -912
Aug19 190628 5490.5 5534.5 5490.5 5531.0 +44.5 9 25 -1
Sep19 190628 5480.0 5535.0 5480.0 5528.5 +44.5 116 21,919 +30
Total Volume and Open Interest 48,398 424,190 -883
Hang Seng Index(HKFE)
Jun19 190627 28209 28526 28209 28519 +329 254,822 77,061 -20,116
Jul19 190628 28553 28579 28367 28505 -53 99,921 105,252 +28,813
Aug19 190628 28510 28510 28346 28478        
DAX(EUREX)
Sep19 190628 12290.0 12399.5 12252.0 12388.0 +125.0 104,283 91,591 +473
Dec19 190628 12284.5 12369.0 12284.5 12369.0 +124.5 22 1,085 -10
Mar20 190628 12356.0 12356.0 12356.0 12356.0 +124.5      
Total Volume and Open Interest 104,305 114,930 -1,509
Mini-DAX(EUREX)
Jun19 190621 12375.0 12425.0 12291.0 12364.0 +0.5 39,553 20,377 -1,067
Sep19 190628 12283.0 12398.0 12254.0 12388.0 +125.0 34,024 6,405 +208
Dec19 190628 12262.0 12372.0 12262.0 12369.0 +124.5 21 241 +2
Total Volume and Open Interest 34,045 10,438 +407
DJ EuroSTOXX 50(EUREX)
Jun19 190621 3469 3500 3455 3478 +7 1,678,432 1,095,387 -761,666
Sep19 190628 3438 3466 3428 3466 +33 665,606 3,663,447 +27,192
Dec19 190628 3429 3449 3429 3449 +34 113 245,106 +109
Total Volume and Open Interest 666,821 4,084,663 +4,678
Swiss Market Index(EUREX)
Jun19 190621 9971 9988 9962 9963 -20 81,202 51,940 -32,860
Sep19 190628 9826 9881 9788 9853 +24 32,957 178,456 +908
Dec19 190628 9819 9829 9819 9829 +24 9 806 +0
Total Volume and Open Interest 32,966 186,622 +23
FT-SE 100(EURONEXT)
Sep19 190628 7352.50 7375.50 7331.00 7369.00 +29.50 57,271 730,555 -2,557
Dec19 190628 7330.50 7330.50 7330.50 7330.50 +29.00 0 4,346 +0
Mar20 190628 7265.50 7265.50 7265.50 7265.50 +29.00 0 1 +0
Total Volume and Open Interest 57,271 734,902 -2,557
SPI 200(SFE)
Sep19 190628 6606.0 6609.0 6554.0 6559.0 -44.0 34,957 386,102 -356
Dec19 190628 6542.0 6542.0 6542.0 6542.0 -44.0 2 2,714 -2
Mar20 190628 6494.0 6494.0 6494.0 6494.0 -44.0      
Total Volume and Open Interest 34,960 389,865 -357
FTSE MIB(ISE)
Sep19 190628 21030.00 21180.00 20990.00 21156.00 +124.00 15,553 87,712 -630
Dec19 190628 20970.00 21020.00 20885.00 21016.00 +124.00 33 258 +20
Mar20 190628 20909.00 20909.00 20909.00 20909.00 +124.00 5 8 +5
Total Volume and Open Interest 15,591 87,978 -605
KOSPI 200(KFE)
Sep19 190628 278.50 278.75 278.40 278.40 -0.80 184,465 288,383 +2,027
Dec19 190628 278.90 279.45 277.70 278.60 -0.55 356 44,726 -17
Mar20 190628 279.05 279.05 273.85 276.60 +2.30 0 2,473 +0
Total Volume and Open Interest 184,821 365,938 +2,998
GSCI(CME)
Jul19 190628 430.20 430.20 423.50 423.85 -6.35 10 13,439 -9
Aug19 190628 422.20 422.20 422.20 422.20 -6.35      
Sep19 190628 423.40 423.40 423.40 423.40 -6.35      
Total Volume and Open Interest 10 13,439 -9
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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