Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 01, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190701 910.75 910.75 884.00 885.50 -14.25 74,477 11,463 -19,105
Aug19 190701 915.50 915.75 888.25 889.75 -14.75 69,415 98,385 +6,460
Sep19 190701 921.00 922.25 894.50 896.25 -14.75 18,722 39,738 +2,896
Nov19 190701 933.75 934.25 907.00 908.50 -14.50 90,805 323,333 +5,259
Jan20 190701 945.00 945.00 919.00 920.75 -13.75 11,174 60,015 +701
Mar20 190701 950.00 950.00 927.25 928.75 -12.75 7,707 54,659 +1,711
May20 190701 951.25 955.75 935.25 936.50 -11.25 3,138 19,018 +375
Jul20 190701 961.50 962.25 943.00 944.50 -10.50 3,055 19,547 -144
Aug20 190701 962.00 962.00 945.75 945.75 -10.50 138 1,144 +48
Sep20 190701 958.00 958.00 940.75 942.00 -10.25 107 480 +87
Nov20 190701 956.25 957.25 940.75 941.50 -10.00 1,730 14,434 -477
Jan21 190701 949.00 960.50 948.75 949.00 -9.75 2 234 +0
Mar21 190701 959.50 959.50 953.50 953.50 -9.25 2 57 -2
May21 190701 960.00 960.00 960.00 960.00 -9.00 0 38 +0
Total Volume and Open Interest 280,471 642,815 -2,190
Soybean Meal(CBOT)
Jul19 190701 316.00 316.00 303.80 304.80 -8.30 43,187 6,937 -13,795
Aug19 190701 318.20 318.60 306.20 307.20 -8.10 47,179 73,165 +7,860
Sep19 190701 320.10 320.50 308.10 309.10 -8.20 17,356 51,898 +1,561
Oct19 190701 322.00 322.00 310.00 311.00 -8.10 4,862 34,028 +63
Dec19 190701 325.80 326.00 313.60 314.60 -8.30 29,747 169,739 -233
Jan20 190701 327.50 327.60 315.60 316.50 -8.30 3,121 40,324 -75
Mar20 190701 329.40 330.00 318.30 319.20 -7.80 2,759 36,253 +534
May20 190701 331.30 331.30 320.80 321.70 -7.30 654 14,956 -71
Jul20 190701 333.70 333.70 323.20 324.10 -6.90 460 8,051 -12
Aug20 190701 332.40 332.40 324.00 324.80 -6.60 102 3,741 +8
Total Volume and Open Interest 149,750 450,262 -3,993
Soybean Oil(CBOT)
Jul19 190701 28.27 28.53 27.98 27.98 -0.26 40,830 4,598 -12,587
Aug19 190701 28.45 28.73 28.09 28.13 -0.24 49,075 64,150 -3,873
Sep19 190701 28.60 28.83 28.20 28.25 -0.24 11,887 32,812 +832
Oct19 190701 28.81 28.94 28.34 28.37 -0.22 4,994 20,783 +490
Dec19 190701 28.93 29.19 28.55 28.59 -0.24 35,841 192,481 -2,085
Jan20 190701 29.23 29.41 28.78 28.80 -0.27 4,810 38,409 +140
Mar20 190701 29.55 29.68 29.07 29.09 -0.26 2,415 34,711 +529
May20 190701 29.79 29.95 29.40 29.43 -0.21 709 13,618 +143
Jul20 190701 29.99 30.21 29.72 29.75 -0.17 728 9,783 +113
Aug20 190701 30.24 30.24 29.85 29.85 -0.14 51 1,552 +7
Total Volume and Open Interest 151,655 419,618 -16,273
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 190701 424.25 424.75 410.25 412.00 -8.25 141,131 28,962 -59,398
Sep19 190701 429.00 429.50 413.50 415.50 -9.25 189,515 560,218 +18,439
Dec19 190701 435.00 435.75 420.75 422.50 -9.00 115,259 682,253 +13,052
Mar20 190701 442.75 443.25 430.00 431.75 -7.75 24,218 200,125 +3,465
May20 190701 446.50 446.50 434.00 436.00 -7.00 9,029 48,670 +2,246
Jul20 190701 448.25 449.00 437.75 440.00 -6.00 9,968 93,413 +676
Sep20 190701 418.25 421.50 413.75 417.25 unch 673 18,622 +69
Dec20 190701 416.50 419.75 411.25 412.75 -3.00 5,936 73,184 +1,655
Mar21 190701 424.00 425.50 420.50 421.75 -3.50 22 2,615 +7
May21 190701 427.75 429.25 427.50 428.00 -3.25 1 610 +0
Total Volume and Open Interest 495,798 1,713,968 -19,778
Wheat(CBOT)
Jul19 190701 532.00 532.00 511.75 514.00 -14.00 19,412 3,958 -9,609
Sep19 190701 530.00 531.00 508.50 511.75 -15.50 84,424 187,082 +2,394
Dec19 190701 541.25 541.75 521.25 524.25 -14.25 26,885 103,253 +1,166
Mar20 190701 551.00 552.00 532.75 536.00 -12.75 7,397 36,073 +648
May20 190701 554.75 554.75 538.75 541.75 -9.75 1,226 6,984 -110
Jul20 190701 549.00 549.50 540.00 544.25 -2.50 2,716 18,021 -461
Total Volume and Open Interest 142,492 363,150 -5,853
Wheat(KCBT)
Jul19 190701 452.00 452.00 430.00 434.75 -16.75 14,853 1,652 -6,785
Sep19 190701 465.00 466.00 439.00 444.00 -17.50 30,809 146,908 +3,830
Dec19 190701 487.50 488.75 462.00 467.00 -17.50 6,462 63,575 +336
Mar20 190701 507.25 508.25 483.50 488.25 -16.75 2,505 23,797 +387
May20 190701 518.50 519.50 496.25 500.50 -16.00 794 6,961 -119
Jul20 190701 520.25 523.25 502.75 507.25 -12.75 1,287 8,693 -54
Sep20 190701 530.00 532.25 513.75 517.75 -11.75 870 1,922 +67
Total Volume and Open Interest 58,092 255,340 -2,255
Wheat(MGE)
Jul19 190701 544.00 544.00 539.25 543.25 -11.00 3,995 3,008 -916
Sep19 190701 554.00 554.50 538.25 544.50 -9.75 6,187 26,801 +214
Dec19 190701 567.50 567.50 551.25 558.00 -9.50 529 13,755 -37
Mar20 190701 575.25 575.25 565.25 571.25 -9.75 119 5,073 +8
May20 190701 573.50 581.50 573.50 578.75 -10.00 10 2,422 +0
Jul20 190701 593.25 593.25 581.50 586.75 -9.75 7 440 +0
Total Volume and Open Interest 10,850 52,379 -729
Oats(CBOT)
Jul19 190701 281.25 281.25 281.25 281.25 +8.25 148 7 -119
Sep19 190701 280.50 287.50 277.75 286.25 +9.00 92 1,038 +1
Dec19 190701 277.50 285.75 275.75 284.75 +8.25 407 3,582 +77
Mar20 190701 283.75 288.25 283.75 288.00 +7.75 25 141 +0
Total Volume and Open Interest 647 4,768 -41
Rough Rice(CBOT)
Jul19 190701 11.22 11.22 11.22 11.22 -0.06 819 925 -213
Sep19 190701 11.60 11.64 11.49 11.52 -0.05 1,162 5,649 +295
Nov19 190701 11.82 11.83 11.71 11.73 -0.06 57 351 +12
Jan20 190701 11.89 11.89 11.89 11.89 -0.06 0 7 +0
Total Volume and Open Interest 2,038 6,932 +94
Live Cattle(CME)
Aug19 190701 105.000 105.350 103.750 104.100 -0.250 20,479 142,914 -3,390
Oct19 190701 106.400 106.635 105.050 105.535 +0.105 13,827 98,671 +2,602
Dec19 190701 111.135 111.385 110.035 110.680 +0.430 6,299 57,262 +406
Feb20 190701 114.800 115.285 114.250 114.650 +0.515 2,551 27,740 +214
Apr20 190701 116.750 117.400 116.250 116.850 +0.620 1,166 12,042 +65
Jun20 190701 109.700 110.300 109.400 109.750 +0.650 261 8,405 +28
Total Volume and Open Interest 45,772 350,446 -776
Feeder Cattle(CME)
Aug19 190701 137.500 139.350 136.050 137.035 +0.185 5,535 23,710 -672
Sep19 190701 137.150 139.450 136.580 137.630 +0.930 2,529 8,147 +108
Oct19 190701 137.235 139.400 136.935 137.900 +1.200 1,989 7,023 -49
Nov19 190701 137.080 139.500 137.080 138.300 +1.420 772 3,798 -24
Jan20 190701 135.880 137.630 135.600 136.735 +1.660 707 4,443 +107
Mar20 190701 135.150 136.630 134.685 135.785 +1.750 115 1,990 -8
Apr20 190701 137.150 137.550 135.935 137.300 +1.800 37 170 -10
Total Volume and Open Interest 11,691 49,359 -548
Lean Hogs(CME)
Jul19 190701 72.830 72.950 72.000 72.580 +0.480 5,733 23,028 -1,158
Aug19 190701 77.200 78.980 76.850 78.700 +2.700 19,162 85,053 +170
Oct19 190701 72.750 73.700 71.785 73.200 +2.350 13,128 66,409 +853
Dec19 190701 72.500 74.150 72.050 74.035 +2.885 9,024 57,047 -213
Feb20 190701 77.600 79.100 76.830 78.830 +2.580 5,588 31,480 +248
Apr20 190701 81.900 83.400 81.350 83.250 +2.365 3,164 21,444 +587
May20 190701 85.680 86.800 85.680 86.635 +1.985 48 500 -4
Jun20 190701 89.750 90.550 89.330 90.450 +1.850 971 7,692 +245
Total Volume and Open Interest 57,347 295,736 +777
Class III Milk(CME)
Jun19 190701 16.27 16.27 16.25 16.27 unch 12 4,159 -1
Jul19 190701 17.33 17.50 17.22 17.47 +0.18 428 3,378 +38
Aug19 190701 17.64 17.91 17.57 17.90 +0.31 286 3,592 +47
Sep19 190701 17.83 17.97 17.76 17.95 +0.17 114 2,946 -5
Oct19 190701 17.84 17.94 17.75 17.93 +0.17 73 2,218 +14
Nov19 190701 17.70 17.76 17.63 17.76 +0.14 38 2,060 -6
Dec19 190701 17.18 17.29 17.14 17.19 +0.05 48 1,727 -7
Jan20 190701 16.70 16.77 16.70 16.70 +0.05 27 666 +4
Feb20 190701 16.62 16.64 16.60 16.62 +0.06 27 579 +4
Mar20 190701 16.67 16.68 16.59 16.68 +0.08 28 562 +2
Apr20 190701 16.75 16.75 16.68 16.75 +0.07 6 324 +2
May20 190701 16.82 16.82 16.82 16.82 +0.09 6 399 +2
Jun20 190701 16.95 16.95 16.95 16.95 +0.08 10 432 +3
Total Volume and Open Interest 1,121 23,496 +106
Cocoa(ICE)
Jul19 190701 2526 2526 2526 2526 +76 0 194 -1
Sep19 190701 2435 2507 2432 2501 +76 19,560 106,226 -415
Dec19 190701 2470 2532 2464 2525 +67 7,398 71,239 -1,192
Mar20 190701 2475 2535 2471 2527 +61 4,360 43,703 -83
May20 190701 2482 2540 2478 2531 +58 1,371 14,702 +81
Jul20 190701 2498 2546 2494 2537 +57 966 7,196 -233
Sep20 190701 2532 2551 2526 2545 +56 469 4,405 -57
Total Volume and Open Interest 34,239 263,024 -1,891
Coffee "C"(ICE)
Jul19 190701 112.55 112.55 109.60 110.15 +1.90 16 231 -8
Sep19 190701 111.75 114.10 110.55 111.35 +1.90 16,074 119,464 -1,492
Dec19 190701 114.60 117.60 114.15 114.95 +1.90 4,849 61,881 -114
Mar20 190701 118.30 120.95 117.65 118.50 +1.90 2,327 34,206 -113
May20 190701 119.75 122.95 119.70 120.55 +1.90 1,349 23,654 +232
Jul20 190701 122.70 124.85 121.50 122.35 +1.85 1,100 7,308 -66
Total Volume and Open Interest 28,082 266,452 -1,195
Orange Juice(ICE)
Jul19 190701 101.90 101.90 98.00 98.30 -2.65 970 423 -774
Sep19 190701 104.90 107.00 100.05 100.50 -3.55 1,627 15,260 +821
Nov19 190701 108.30 108.70 103.30 103.75 -3.45 114 1,738 +13
Jan20 190701 111.70 111.70 107.10 107.10 -3.45 94 730 +19
Mar20 190701 114.00 114.00 110.20 110.20 -3.60 71 383 +28
May20 190701 112.95 112.95 112.95 112.95 -3.75 42 428 +32
Total Volume and Open Interest 2,919 19,259 +140
Sugar #11(ICE)
Oct19 190701 12.71 12.82 12.50 12.57 -0.05 137,129 460,110 +1,336
Mar20 190701 13.63 13.69 13.41 13.47 -0.08 35,978 211,995 +4,818
May20 190701 13.71 13.75 13.49 13.56 -0.07 11,202 51,022 +1,414
Jul20 190701 13.77 13.79 13.57 13.65 -0.03 7,129 37,371 +554
Oct20 190701 13.87 13.91 13.72 13.79 unch 5,863 33,818 +1,324
Mar21 190701 14.28 14.35 14.19 14.24 unch 4,626 21,084 +3,385
May21 190701 14.22 14.29 14.14 14.20 +0.02 68 3,531 +30
Jul21 190701 14.15 14.24 14.11 14.15 +0.01 39 2,941 +5
Total Volume and Open Interest 240,324 865,373 -8,919
London Cocoa(LCE)
Jul19 190701 1789 1810 1789 1799 +28 8,060 51,069 -2,586
Sep19 190701 1812 1848 1806 1844 +39 14,133 66,939 +2,544
Dec19 190701 1839 1870 1837 1868 +37 10,529 68,235 -6
Mar20 190701 1837 1862 1836 1860 +31 7,801 60,383 +525
May20 190701 1830 1856 1830 1852 +24 3,037 20,385 +469
Jul20 190701 1840 1853 1840 1847 +17 1,537 16,537 +351
Sep20 190701 1836 1857 1836 1848 +14 782 12,997 +104
Total Volume and Open Interest 47,475 310,170 +2,035
London Sugar(LCE)
Aug19 190701 330.00 330.30 323.20 326.90 -1.50 9,903 53,194 -1,767
Oct19 190701 335.10 335.20 328.20 331.70 -1.80 6,836 40,030 +465
Dec19 190701 342.80 343.30 337.00 340.00 -1.10 1,861 18,214 +474
Mar20 190701 353.30 354.10 348.20 350.60 -0.90 690 12,037 +99
May20 190701 361.20 361.50 356.10 358.20 -1.00 146 2,810 +60
Total Volume and Open Interest 19,698 129,190 -693
Cotton(ICE)
Jul19 190701 66.23 66.23 63.17 63.17 +0.02 24 17 +1
Oct19 190701 67.03 67.86 65.76 65.97 +0.22 39 187 +17
Dec19 190701 67.21 68.35 66.45 66.58 +0.50 9,969 130,910 -700
Mar20 190701 67.75 69.07 67.32 67.42 +0.73 2,099 27,483 +286
May20 190701 68.78 70.10 68.20 68.24 +0.79 388 3,585 -12
Jul20 190701 69.28 70.18 68.75 68.80 +0.82 75 4,043 +26
Total Volume and Open Interest 12,688 175,945 -338
Lumber(CME)
Jul19 190701 383.4 411.6 381.8 404.6 +25.7 190 555 -53
Sep19 190701 379.3 394.1 379.1 394.1 +19.0 276 1,861 +45
Nov19 190701 376.9 389.0 376.9 388.2 +18.2 30 187 +5
Jan20 190701 389.7 393.0 389.7 390.0 +14.5 0 31 +0
Total Volume and Open Interest 496 2,635 -3
Crude Oil(NYM)
Aug19 190701 59.27 60.28 58.34 59.09 +0.62 531,405 334,543 -3,757
Sep19 190701 59.14 60.32 58.40 59.14 +0.62 89,545 228,244 +4,971
Oct19 190701 58.94 60.18 58.29 59.01 +0.61 45,967 153,369 -657
Nov19 190701 58.71 59.98 58.14 58.83 +0.61 32,763 119,141 +641
Dec19 190701 58.62 59.74 57.90 58.60 +0.62 61,021 276,236 +1,856
Jan20 190701 59.25 59.39 57.64 58.32 +0.61 15,743 84,117 +196
Feb20 190701 59.01 59.07 57.36 58.03 +0.61 5,747 44,515 -216
Mar20 190701 58.65 58.73 57.11 57.73 +0.61 12,577 57,977 -719
Apr20 190701 58.12 58.41 56.92 57.43 +0.61 2,485 34,339 +27
May20 190701 57.64 58.03 56.60 57.14 +0.61 1,965 34,307 +346
Jun20 190701 56.55 57.79 56.25 56.88 +0.62 17,761 135,275 +429
Jul20 190701 57.45 57.49 56.18 56.60 +0.61 3,241 33,754 -152
Aug20 190701 57.18 57.19 56.28 56.35 +0.59 737 22,697 +131
Sep20 190701 56.84 56.95 56.03 56.11 +0.57 2,696 38,452 +293
Oct20 190701 56.73 56.75 55.81 55.90 +0.55 1,107 26,030 +241
Nov20 190701 56.54 56.55 55.62 55.72 +0.54 2,963 20,801 -474
Total Volume and Open Interest 863,774 2,016,572 +4,819
e-miNY Crude Oil(NYM)
Aug19 190701 59.250 60.275 58.350 59.100 +0.625 18,133 4,337 +18
Sep19 190701 58.650 60.325 58.400 59.150 +0.625 387 692 -13
Oct19 190701 59.725 60.100 58.275 59.000 +0.600 20 157 +8
Nov19 190701 59.325 59.600 58.500 58.825 +0.600 5 315 +0
Dec19 190701 58.500 59.625 57.975 58.600 +0.625 13 176 +1
Jan20 190701 58.800 59.375 58.000 58.325 +0.625 5 74 +0
Feb20 190701 59.025 59.025 57.600 58.025 +0.600 2 14 +0
Mar20 190701 58.150 58.500 57.350 57.725 +0.600 1 51 +1
Apr20 190701 57.425 57.425 57.425 57.425 +0.600 0 92 +0
May20 190701 57.150 57.150 57.150 57.150 +0.625 0 94 +0
Total Volume and Open Interest 18,580 6,093 +32
NY Harbor ULSD(NYM)
Aug19 190701 194.56 198.97 193.32 195.38 +1.44 63,636 99,569 +471
Sep19 190701 196.34 199.65 194.06 196.10 +1.38 26,405 57,540 -2,211
Oct19 190701 198.08 200.30 194.67 196.70 +1.33 14,024 39,802 -384
Nov19 190701 198.66 200.70 195.20 197.20 +1.31 7,527 31,841 +900
Dec19 190701 198.62 200.96 195.43 197.44 +1.29 17,334 49,276 +273
Jan20 190701 200.71 201.02 195.58 197.51 +1.22 5,175 24,164 +861
Feb20 190701 199.67 200.51 195.08 196.94 +1.11 1,601 14,660 +467
Mar20 190701 198.09 199.53 194.15 195.99 +1.04 1,193 11,708 +52
Apr20 190701 196.15 197.96 192.76 194.50 +1.03 865 5,401 +173
May20 190701 195.43 196.00 192.16 193.46 +1.01 633 3,156 +219
Jun20 190701 195.58 196.07 191.17 192.82 +1.02 2,251 18,776 +197
Jul20 190701 192.64 195.86 192.64 192.79 +1.00 277 1,996 +29
Aug20 190701 192.87 193.26 192.87 192.87 +0.97 271 1,097 -12
Sep20 190701 193.07 193.58 193.07 193.07 +0.96 258 1,731 +2
Total Volume and Open Interest 160,796 382,352 -5,933
RBOB Gasoline(NYM)
Aug19 190701 190.21 196.53 190.21 193.05 +3.39 75,344 125,826 -415
Sep19 190701 186.61 191.63 185.91 188.15 +2.74 47,101 77,631 +200
Oct19 190701 170.25 175.25 169.92 172.06 +2.26 22,787 45,947 +2,120
Nov19 190701 166.06 170.81 165.66 167.79 +2.14 14,478 27,502 +1,848
Dec19 190701 164.74 167.64 162.59 164.72 +2.03 12,348 33,334 +354
Jan20 190701 163.06 166.22 161.60 163.52 +1.93 4,857 20,911 +948
Feb20 190701 165.76 166.53 162.18 163.90 +1.99 1,318 6,842 +88
Mar20 190701 167.03 167.77 163.66 165.49 +2.16 1,432 8,168 +638
Apr20 190701 184.64 184.95 180.89 182.82 +2.26 578 4,057 +150
May20 190701 184.96 185.70 182.04 183.62 +2.33 382 2,149 -24
Total Volume and Open Interest 206,983 368,668 -3,511
e-miNY RBOB Gasoline(NYM)
Aug19 190701 193.10 193.10 193.05 193.05 +3.35 0 1 +0
Sep19 190701 188.15 188.15 188.15 188.15 +2.75      
Oct19 190701 172.06 172.06 172.06 172.06 +2.26      
Nov19 190701 167.79 167.79 167.79 167.79 +2.09      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug19 190701 2.330 2.331 2.217 2.267 -0.041 108,695 373,211 +48
Sep19 190701 2.300 2.306 2.193 2.242 -0.040 38,891 216,125 +2,582
Oct19 190701 2.330 2.335 2.228 2.276 -0.035 36,256 131,846 -672
Nov19 190701 2.417 2.422 2.319 2.370 -0.029 22,567 101,390 +4,178
Dec19 190701 2.608 2.616 2.519 2.565 -0.030 18,433 80,205 -547
Jan20 190701 2.723 2.727 2.636 2.675 -0.032 24,356 91,707 -725
Feb20 190701 2.691 2.695 2.607 2.644 -0.033 8,870 37,579 -611
Mar20 190701 2.614 2.614 2.536 2.570 -0.032 8,687 59,965 -600
Apr20 190701 2.419 2.419 2.365 2.387 -0.027 6,301 41,177 -294
May20 190701 2.386 2.390 2.347 2.363 -0.026 3,201 24,124 +33
Jun20 190701 2.433 2.433 2.388 2.401 -0.028 996 10,694 -122
Jul20 190701 2.475 2.475 2.432 2.442 -0.029 1,031 14,539 +64
Aug20 190701 2.487 2.487 2.447 2.457 -0.029 460 12,328 +86
Sep20 190701 2.475 2.475 2.434 2.444 -0.030 498 10,849 +13
Oct20 190701 2.496 2.500 2.458 2.467 -0.031 947 25,905 +302
Nov20 190701 2.554 2.554 2.521 2.532 -0.030 307 11,493 +34
Total Volume and Open Interest 281,409 1,289,412 +3,856
Brent Crude Oil(ICE)
Sep19 190701 65.05 66.75 64.22 65.06 +0.32 290,042 493,225 +16,287
Oct19 190701 64.25 66.33 63.93 64.76 +0.41 84,615 244,700 +6,060
Nov19 190701 64.92 66.02 63.72 64.53 +0.46 43,763 180,609 +6,225
Dec19 190701 63.92 65.75 63.50 64.29 +0.49 75,909 344,375 -194
Jan20 190701 64.48 65.47 63.34 64.08 +0.52 12,934 116,329 +1,781
Feb20 190701 64.42 65.23 63.21 63.88 +0.52 8,745 69,745 +870
Mar20 190701 64.08 64.99 63.00 63.68 +0.52 11,710 64,790 +379
Apr20 190701 64.03 64.70 62.82 63.48 +0.52 4,370 39,690 +309
May20 190701 63.83 64.48 62.64 63.28 +0.53 5,102 35,723 +744
Jun20 190701 63.63 64.26 62.40 63.07 +0.52 19,450 141,400 +1,854
Jul20 190701 63.97 63.97 62.87 62.87 +0.51 1,172 61,437 +77
Aug20 190701 63.73 63.73 62.69 62.69 +0.51 901 42,161 -73
Sep20 190701 63.41 63.53 62.51 62.51 +0.52 1,504 35,366 +6
Oct20 190701 63.32 63.32 62.32 62.32 +0.51 530 20,893 +139
Total Volume and Open Interest 691,590 2,431,626 +2,792
Gas Oil(ICE)
Jul19 190701 591.25 605.00 586.75 590.50 -4.50 49,131 94,981 -3,490
Aug19 190701 596.50 607.75 589.50 593.25 -4.25 52,635 152,989 +1,114
Sep19 190701 597.50 610.50 592.25 596.25 -4.25 37,176 117,050 +3,399
Oct19 190701 601.25 612.75 595.50 599.50 -4.00 19,748 103,079 +1,449
Nov19 190701 601.25 611.75 594.50 598.50 -3.75 9,615 54,658 +299
Dec19 190701 598.75 609.50 592.00 596.25 -4.00 27,123 126,125 -504
Jan20 190701 601.25 607.75 591.75 595.25 -4.00 4,034 38,867 +113
Feb20 190701 600.25 605.75 590.75 594.25 -3.75 1,492 26,240 +152
Mar20 190701 599.50 605.00 589.50 593.25 -3.50 2,244 31,968 -348
Apr20 190701 596.75 602.50 588.75 592.00 -3.25 681 18,587 +33
Total Volume and Open Interest 217,129 974,806 +3,583
Ethanol(CBOT)
Jul19 190701 1.483 1.483 1.470 1.483 -0.022 14 123 -11
Aug19 190701 1.525 1.525 1.491 1.498 -0.027 190 667 -42
Sep19 190701 1.518 1.530 1.497 1.500 -0.027 67 111 +7
Oct19 190701 1.491 1.491 1.491 1.491 -0.027 17 21 +10
Nov19 190701 1.491 1.491 1.491 1.491 -0.027      
Dec19 190701 1.517 1.517 1.517 1.517 -0.027 0 20 +0
Jan20 190701 1.517 1.517 1.517 1.517 -0.027      
Feb20 190701 1.517 1.517 1.517 1.517 -0.027      
Total Volume and Open Interest 288 942 -36
WTI Crude Oil(ICE)
Aug19 190701 59.23 60.27 58.34 59.09 +0.62 33,693 73,329 -899
Sep19 190701 59.94 60.32 58.40 59.14 +0.62 35,699 108,387 +72
Oct19 190701 59.81 60.18 58.29 59.01 +0.61 22,766 46,410 +1,193
Nov19 190701 59.43 59.95 58.20 58.83 +0.61 10,689 34,588 -149
Dec19 190701 59.20 59.67 57.96 58.60 +0.62 22,055 107,088 -585
Jan20 190701 58.84 59.38 57.70 58.32 +0.61 3,307 16,008 +4
Feb20 190701 58.62 58.85 57.58 58.03 +0.61 999 8,910 +318
Mar20 190701 58.53 58.53 57.22 57.73 +0.61 1,818 17,395 +128
Apr20 190701 57.82 57.82 57.43 57.43 +0.61 312 7,363 -74
May20 190701 57.14 57.14 57.14 57.14 +0.61 102 6,652 -1
Jun20 190701 57.68 57.68 56.63 56.88 +0.62 4,148 65,100 +241
Jul20 190701 56.60 56.60 56.60 56.60 +0.61 124 5,627 +47
Aug20 190701 56.35 56.35 56.35 56.35 +0.59 65 5,633 +7
Sep20 190701 56.11 56.11 56.11 56.11 +0.57 79 10,159 -5
Oct20 190701 55.90 55.90 55.90 55.90 +0.55 13 5,703 -2
Nov20 190701 55.72 55.72 55.72 55.72 +0.54 33 5,146 -11
Total Volume and Open Interest 141,687 675,561 +1,153
US Dollar Index(ICE)
Sep19 190701 95.775 96.425 95.775 96.410 +0.745 10,589 42,168 +82
Dec19 190701 95.430 95.980 95.430 95.975 +0.710 188 944 +76
Mar20 190701 95.290 95.540 95.290 95.540 +0.710 0 96 +0
Total Volume and Open Interest 10,777 43,218 +158
Australian Dollar(CME)
Sep19 190701 70.45 70.48 69.73 69.74 -0.62 70,500 159,001 +511
Dec19 190701 70.40 70.40 69.90 69.90 -0.60 15 508 -1
Mar20 190701 70.03 70.03 70.03 70.03 -0.60 1 18 +0
Total Volume and Open Interest 73,731 161,920 +111
British Pound(CME)
Sep19 190701 127.47 127.50 126.76 126.80 -0.69 65,982 206,713 +2,970
Dec19 190701 127.74 127.74 127.21 127.21 -0.69 44 1,166 -19
Mar20 190701 127.61 127.61 127.61 127.61 -0.67 0 188 +0
Total Volume and Open Interest 68,946 211,911 +2,552
Canadian Dollar(CME)
Sep19 190701 76.52 76.58 76.18 76.21 -0.35 78,382 143,720 +8,937
Dec19 190701 76.57 76.57 76.28 76.28 -0.35 38 4,873 +1
Mar20 190701 76.53 76.53 76.34 76.34 -0.33 2 966 -2
Jun20 190701 76.37 76.37 76.37 76.37 -0.33 2 217 +0
Total Volume and Open Interest 78,723 151,538 +9,066
Japanese Yen(CME)
Sep19 190701 93.02 93.02 92.65 92.71 -0.60 124,203 134,140 -2,076
Dec19 190701 93.39 93.53 93.23 93.29 -0.59 73 405 +2
Mar20 190701 93.92 93.92 93.92 93.92 -0.58 0 95 +0
Total Volume and Open Interest 125,642 138,505 -2,263
Swiss Franc(CME)
Sep19 190701 102.97 102.97 101.86 101.96 -1.26 26,516 54,379 -1,728
Dec19 190701 102.86 102.86 102.70 102.75 -1.25 10 27 +0
Mar20 190701 103.56 103.56 103.56 103.56 -1.24 12 29 +1
Total Volume and Open Interest 26,528 54,442 -1,727
EuroFX(CME)
Sep19 190701 114.35 114.40 113.49 113.54 -0.93 140,478 505,089 -185
Dec19 190701 115.08 115.13 114.27 114.31 -0.91 450 3,984 -154
Mar20 190701 115.70 115.75 115.08 115.08 -0.90 7 7,518 +3
Total Volume and Open Interest 143,623 520,358 -380
Mexican Peso(CME)
Jul19 190701 522.00 522.00 522.00 522.00 +2.00      
Aug19 190701 519.00 519.00 519.00 519.00 +2.00 0 1 +0
Total Volume and Open Interest 24,632 224,268 +3,021
Brazilian Real(CME)
Aug19 190701 259.15 261.75 257.50 259.85 -0.15 6,171 18,324 +2,146
Sep19 190701 259.95 260.90 258.10 259.15 -0.15 32 3,538 +5
Oct19 190701 258.35 259.75 258.15 258.35 -0.10      
Nov19 190701 257.65 257.65 257.65 257.65 -0.15      
Total Volume and Open Interest 13,117 44,597 +200
30-Year T-Bonds(CBOT)
Sep19 190701 155~000 155~210 154~220 155~000 -0~190 220,668 927,422 -2,363
Dec19 190701 154~060 154~250 153~280 154~060 -0~190 6 98 +6
Mar20 190701 153~060 153~060 153~060 153~060 -0~190      
Total Volume and Open Interest 220,674 927,520 -2,357
10-Year T-Notes(CBOT)
Sep19 190701 127~220 127~310 127~170 127~220 -0~090 1,358,937 3,797,310 +31,114
Dec19 190701 127~310 128~105 127~280 128~010 -0~100 18 47 +4
Mar20 190701 128~010 128~010 128~010 128~010 -0~100      
Total Volume and Open Interest 1,358,955 3,797,357 +31,118
5-Year T-Notes(CBOT)
Sep19 190701 117~310 118~046 117~272 117~310 -0~060 848,723 4,529,538 +37,424
Dec19 190701 118~054 118~054 118~054 118~054 -0~054 10 11 +0
Mar20 190701 118~014 118~014 118~014 118~014 -0~054      
Total Volume and Open Interest 849,545 4,530,138 +30,845
2 Year T-Notes(CBOT)
Sep19 190701 107~154 107~183 107~146 107~157 -0~030 392,945 3,610,034 +1,810
Dec19 190701 107~262 107~262 107~194 107~194 -0~013 5 5 +0
Mar20 190701 107~194 107~194 107~194 107~194 -0~013      
Total Volume and Open Interest 393,035 3,610,349 +1,642
Eurodollars(CME)
Sep19 190701 97.950 97.985 97.925 97.940 -0.055 265,074 1,554,072 -7,652
Dec19 190701 98.050 98.075 98.015 98.025 -0.065 242,611 1,610,434 -3,819
Mar20 190701 98.250 98.275 98.210 98.225 -0.065 202,235 1,226,261 +19,130
Jun20 190701 98.335 98.370 98.305 98.320 -0.060 189,493 1,134,418 +5,931
Sep20 190701 98.400 98.435 98.370 98.390 -0.055 195,362 1,116,639 -5,393
Dec20 190701 98.395 98.440 98.370 98.395 -0.050 162,169 1,077,459 +6,179
Mar21 190701 98.420 98.460 98.395 98.425 -0.045 129,035 811,804 +8,015
Jun21 190701 98.395 98.440 98.375 98.400 -0.040 121,068 780,065 +9,317
Sep21 190701 98.385 98.415 98.350 98.380 -0.040 110,061 567,096 -3,689
Dec21 190701 98.345 98.385 98.320 98.345 -0.040 85,465 569,464 +9,048
Mar22 190701 98.320 98.355 98.295 98.325 -0.035 65,980 447,907 -3,961
Jun22 190701 98.280 98.315 98.260 98.285 -0.035 51,653 313,000 -3,878
Sep22 190701 98.240 98.280 98.225 98.250 -0.035 42,425 311,488 +4,534
Dec22 190701 98.210 98.245 98.190 98.215 -0.035 22,848 222,195 -647
Mar23 190701 98.185 98.215 98.165 98.185 -0.035 21,177 143,383 +2,928
Jun23 190701 98.140 98.175 98.125 98.145 -0.035 18,175 99,017 -1,731
Sep23 190701 98.100 98.135 98.085 98.105 -0.035 17,418 104,301 -387
Dec23 190701 98.050 98.090 98.045 98.060 -0.035 12,960 65,319 +681
Total Volume and Open Interest 2,068,785 12,718,401 +52,894
Ultra T-Bond(CBOT)
Sep19 190701 176~21 177~22 176~03 176~21 -0~29 119,727 1,145,294 +3,827
Dec19 190701 177~01 177~01 177~01 177~01 -0~29      
Mar20 190701 177~01 177~01 177~01 177~01 -0~29      
Total Volume and Open Interest 119,727 1,145,294 +3,827
Ultra 10-Yr T-Note(CBOT)
Sep19 190701 137~260 138~035 137~180 137~235 -0~125 159,604 760,208 +4,436
Dec19 190701 137~235 137~235 137~235 137~235 -0~125 1 1 +1
Mar20 190701 137~235 137~235 137~235 137~235 -0~125      
Total Volume and Open Interest 159,605 760,209 +4,437
30 Day Federal Funds(CBOT)
Jul19 190701 97.630 97.635 97.628 97.630 -0.005 72,377 467,327 -6,712
Aug19 190701 97.920 97.945 97.910 97.920 -0.035 80,463 386,753 +8,255
Sep19 190701 97.985 98.015 97.980 97.985 -0.040 26,004 172,867 +2,449
Oct19 190701 98.090 98.130 98.080 98.090 -0.050 35,939 318,284 +3,878
Nov19 190701 98.170 98.215 98.145 98.170 -0.055 15,156 151,270 -42
Dec19 190701 98.240 98.285 98.230 98.240 -0.055 9,528 74,773 +1,137
Total Volume and Open Interest 301,075 2,302,282 +6,889
Japanese Govt Bonds(SGX)
Sep19 190701 153.90 153.98 153.66 153.76 -0.10 1,065 18,223 +74
Dec19 190701 153.76 153.76 153.76 153.76 -0.10      
Mar20 190701 153.76 153.76 153.76 153.76 -0.10      
Total Volume and Open Interest 1,065 18,223 +74
Euro-Buxl(EUREX)
Sep19 190701 202.38 204.16 201.66 204.08 +1.18 50,200 237,778 -1,762
Dec19 190701 202.52 202.52 202.52 202.52 +1.18 634 6,216 +518
Mar20 190701 201.08 201.08 201.08 201.08 +1.18      
Total Volume and Open Interest 50,834 255,301 -3,742
Euro-Bund(EUREX)
Sep19 190701 172.57 173.33 172.47 173.30 +0.56 700,992 1,538,451 -6,608
Dec19 190701 169.94 170.56 169.85 170.56 +0.56 107 1,242 +95
Mar20 190701 171.39 171.80 171.39 171.80 +0.56 0 1 +0
Total Volume and Open Interest 701,099 1,698,805 -91,138
Euro-Bobl(EUREX)
Sep19 190701 134.39 134.64 134.37 134.62 +0.18 392,508 1,246,686 +4,151
Dec19 190701 134.84 134.87 134.83 134.86 +0.13 1 11 +1
Mar20 190701 136.42 136.42 136.42 136.42 +0.18 0 3 +0
Total Volume and Open Interest 392,509 1,323,164 -1,095
Euro-Schatz(EUREX)
Sep19 190701 112.28 112.31 112.26 112.30 +0.01 286,162 1,515,950 +4,755
Dec19 190701 112.31 112.33 112.31 112.33 +0.01 0 505 +0
Mar20 190701 112.25 112.25 112.25 112.25 +0.01      
Total Volume and Open Interest 286,162 1,600,873 -22,009
3-Mth Euribor(EUREX)
Sep19 190701 100.425 100.445 100.425 100.445 +0.010 1 2,109 -17
Dec19 190701 100.465 100.480 100.465 100.480 +0.005 0 1,723 -3
Mar20 190701 100.505 100.505 100.505 100.505 +0.015 0 611 -12
Total Volume and Open Interest 1 7,530 -3
Long Gilt(LIFFE)
Sep19 190701 130~04 130~27 130~03 130~24 +0~15 179,611 656,153 +3,731
Dec19 190701 129~28 129~28 129~27 129~28 +0~16 0 100 +0
Total Volume and Open Interest 179,611 656,253 +3,731
3-Mth Short Sterling(LIFFE)
Sep19 190701 99.21 99.23 99.21 99.22 +0.01 38,355 655,398 -1,422
Dec19 190701 99.18 99.21 99.18 99.19 +0.01 60,029 687,334 -1,420
Mar20 190701 99.22 99.26 99.21 99.25 +0.02 46,645 463,066 +2,360
Jun20 190701 99.24 99.29 99.24 99.28 +0.03 31,636 452,257 -660
Sep20 190701 99.25 99.29 99.24 99.29 +0.04 31,643 504,443 +3,108
Dec20 190701 99.22 99.28 99.21 99.27 +0.04 29,380 317,793 +4,986
Total Volume and Open Interest 437,415 3,975,580 +13,756
3-Mth Euribor(LIFFE)
Sep19 190701 100.430 100.450 100.430 100.445 +0.010 57,381 566,144 -3,382
Dec19 190701 100.470 100.485 100.465 100.485 +0.010 53,229 590,117 -740
Mar20 190701 100.485 100.505 100.480 100.500 +0.010 44,813 399,928 -3,212
Total Volume and Open Interest 654,067 4,226,060 +4,806
3-Mth Aus T-Bills(SFE)
Sep19 190701 98.89 98.92 98.87 98.91 +0.01 36,792 281,781 +4,670
Dec19 190701 98.98 99.01 98.95 99.00 +0.01 36,070 360,140 +9,103
Mar20 190701 99.06 99.08 99.03 99.07 unch 34,172 275,195 -698
Jun20 190701 99.07 99.10 99.05 99.09 unch 17,936 229,966 +2,646
Sep20 190701 99.06 99.07 99.04 99.07 unch 10,573 152,037 +2,076
Dec20 190701 99.03 99.05 99.02 99.04 unch 6,325 101,715 +58
Mar21 190701 99.02 99.03 99.00 99.03 -0.01 4,605 62,730 +615
Jun21 190701 99.00 99.01 98.99 99.01 -0.01 2,288 24,866 +381
Sep21 190701 98.96 98.98 98.96 98.98 -0.02 54 1,638 -35
Dec21 190701 98.92 98.94 98.92 98.94 -0.01 183 2,929 +111
Total Volume and Open Interest 149,065 1,494,040 +18,934
10-Year Aus T-Bonds(SFE)
Sep19 190701 98.67 98.67 98.62 98.64 -0.04 191,402 1,316,692 +13,713
Dec19 190701 98.67 98.67 98.64 98.64 -0.04      
Total Volume and Open Interest 191,402 1,316,692 +13,713
3-Year Aus T-Bonds(SFE)
Sep19 190701 99.07 99.08 99.04 99.06 -0.02 208,548 1,205,935 +10,410
Dec19 190701 99.06 99.06 99.06 99.06 -0.02      
Total Volume and Open Interest 208,548 1,205,935 +10,410
Gold(CMX)
Aug19 190701 1401.8 1401.9 1384.7 1389.3 -24.4 336,359 418,399 +2,806
Oct19 190701 1411.0 1411.0 1390.9 1395.3 -24.3 4,277 10,779 -6
Dec19 190701 1418.0 1418.0 1396.4 1400.8 -24.3 7,374 90,593 +1,825
Feb20 190701 1420.0 1420.0 1402.3 1405.9 -24.2 1,762 31,165 +38
Apr20 190701 1419.0 1419.0 1409.2 1410.1 -23.9 1,535 11,966 +363
Jun20 190701 1424.5 1424.5 1413.9 1413.9 -23.6 2,562 12,029 +306
Aug20 190701 1424.0 1424.0 1417.3 1417.3 -23.5 3 1,011 -4
Oct20 190701 1425.4 1427.9 1420.9 1420.9 -23.5 0 60 +0
Dec20 190701 1444.0 1444.0 1423.6 1423.6 -23.2 58 2,349 -4
Feb21 190701 1427.1 1427.1 1427.1 1427.1 -23.2 0 17 +0
Apr21 190701 1429.7 1429.7 1429.7 1429.7 -23.2      
Jun21 190701 1432.4 1432.4 1432.4 1432.4 -23.2 0 248 +0
Total Volume and Open Interest 354,368 579,514 +5,173
Silver(CMX)
Jul19 190701 1517.0 1524.5 1507.5 1510.6 -14.7 21,835 3,866 -9,635
Sep19 190701 1531.5 1534.5 1515.5 1519.3 -14.8 74,816 159,049 +6,919
Dec19 190701 1540.0 1544.5 1526.5 1530.1 -14.6 1,126 36,584 +143
Mar20 190701 1544.5 1554.5 1537.0 1541.0 -14.1 401 16,214 +1
May20 190701 1551.0 1551.0 1546.9 1546.9 -13.9 6 2,249 +5
Jul20 190701 1553.2 1553.2 1553.2 1553.2 -13.1 42 965 +17
Sep20 190701 1569.5 1569.5 1559.4 1559.4 -13.1 0 25 +0
Total Volume and Open Interest 98,664 220,612 -2,526
Platinum(NYMEX)
Jul19 190701 830.7 840.0 829.9 831.1 -4.4 6,783 537 -5,810
Oct19 190701 839.6 851.6 833.7 837.2 -3.9 22,377 80,746 +3,852
Jan20 190701 842.0 856.4 839.9 842.1 -4.1 254 2,108 -2
Apr20 190701 847.1 854.6 846.8 846.8 -4.2 16 243 +4
Total Volume and Open Interest 29,470 83,751 -1,940
Palladium(NYMEX)
Sep19 190701 1527.30 1550.70 1523.40 1544.70 +7.10 2,696 21,894 +342
Dec19 190701 1526.80 1544.90 1524.40 1540.00 +7.00 69 1,555 -3
Mar20 190701 1527.10 1535.20 1527.10 1535.20 +7.30 0 84 +0
Total Volume and Open Interest 2,775 23,561 +349
Copper(CMX)
Jul19 190701 273.80 274.60 267.10 267.95 -2.60 17,283 6,186 -5,650
Sep19 190701 275.00 275.70 267.70 268.80 -2.55 70,434 154,094 +6,217
Dec19 190701 275.05 276.30 268.50 269.55 -2.50 5,148 45,401 +410
Mar20 190701 275.80 276.10 269.90 270.25 -2.35 1,670 22,474 +110
May20 190701 275.90 275.90 270.80 270.95 -2.40 184 2,455 +58
Total Volume and Open Interest 97,211 244,928 +1,044
E-mini DJIA Index(CBOT)
Sep19 190701 26816 26896 26609 26700 +107 172,212 85,766 +3,243
Dec19 190701 26678 26864 26598 26678 +110 57 273 +17
Mar20 190701 26703 26848 26703 26703 +108 0 1 +0
Jun20 190701 26704 26704 26704 26704 +108      
Total Volume and Open Interest 172,269 86,040 +3,260
S & P 500(CME)
Sep19 190701 2957.20 2981.00 2955.50 2967.70 +23.50 697 23,196 +23
Dec19 190701 2968.90 2968.90 2968.90 2968.90 +23.80 0 5 +0
Mar20 190701 2970.90 2970.90 2970.90 2970.90 +24.70      
Jun20 190701 2970.00 2970.00 2970.00 2970.00 +22.30      
Total Volume and Open Interest 697 23,201 +23
S & P 500 E-Mini(CME)
Sep19 190701 2970.00 2981.75 2955.50 2967.75 +23.50 1,060,248 2,443,809 -10,661
Dec19 190701 2967.50 2982.75 2957.00 2969.00 +24.00 2,170 26,748 +713
Mar20 190701 2970.00 2983.75 2959.75 2971.00 +24.75 23 3,600 +6
Jun20 190701 2985.00 2985.00 2963.25 2970.00 +22.25 6 1,143 +239
Total Volume and Open Interest 1,062,447 2,475,300 -9,703
NASDAQ 100 E-Mini(CME)
Sep19 190701 7781.50 7849.75 7759.00 7790.00 +96.25 300,152 213,676 -37
Dec19 190701 7815.00 7866.75 7779.75 7809.50 +97.00 198 583 +4
Mar20 190701 7820.00 7880.25 7812.25 7835.00 +96.25 0 18 +0
Total Volume and Open Interest 300,350 214,283 -33
S&P Midcap 400(CME) e-Mini
Sep19 190701 1966.70 1978.10 1947.20 1955.80 +5.80 13,064 63,627 +155
Dec19 190701 1958.50 1976.20 1958.50 1958.50 +7.90 0 104 +0
Mar20 190701 1962.50 1962.50 1962.50 1962.50 +8.20      
Total Volume and Open Interest 13,064 63,731 +155
Volatility Index(CBOE)
Jul19 190701 15.50 15.50 14.85 14.93 -0.60 56,277 0 +0
Aug19 190701 16.50 16.50 16.05 16.13 -0.45 43,596 0 +0
Sep19 190701 16.85 16.86 16.50 16.58 -0.35 14,806 0 +0
Oct19 190701 17.05 17.05 16.68 16.77 -0.31 5,936 0 +0
Total Volume and Open Interest 129,325 389,442 +7,237
S & P 600(CME)
Sep19 190701 955.00 955.00 955.00 955.00 +1.90 0 269 +0
Dec19 190701 955.60 955.60 955.60 955.60 +1.90      
Total Volume and Open Interest 0 269 +0
Russell 2000 Mini(CME)
Sep19 190701 1582.90 1593.30 1564.80 1573.60 +6.50 146,620 427,587 +12,178
Dec19 190701 1585.20 1594.30 1566.90 1575.40 +6.60 20 110 +16
Mar20 190701 1579.60 1579.60 1579.60 1579.60 +4.60      
Total Volume and Open Interest 146,640 427,697 +12,194
Nikkei 225(CME)
Sep19 190701 21560 21825 21540 21695 +375 8,435 27,133 -318
Dec19 190701 21580 21655 21580 21580 +400 3 11 -1
Total Volume and Open Interest 8,438 27,144 -319
Nikkei 225(SGX)
Sep19 190701 21230 21785 21215 21785 +540 95,691 125,012 +1,420
Dec19 190701 21015 21630 21015 21630 +540 22 4,485 +9
Mar20 190701 21580 21580 21580 21580 +540 0 400 +0
Total Volume and Open Interest 95,718 153,198 +423
Nikkei 225 Mini(JPX)
Sep19 190701 21240 21770 21215 21770 +540 992,020 273,233 +29,254
Dec19 190701 21055 21585 21040 21580 +530 9,268 6,312 +1,428
Mar20 190701 20980 21515 20980 21500 +520 433 1,655 +69
Total Volume and Open Interest 1,070,438 324,952 +33,343
Nikkei 225(JPX)
Sep19 190701 21240 21770 21220 21770 +540 74,702 216,718 -550
Dec19 190701 21060 21580 21050 21580 +530 292 34,333 -926
Mar20 190701 21350 21500 21280 21500 +520 4 6,198 -5
Total Volume and Open Interest 75,000 332,236 -1,382
Nikkei 225(CME) Yen
Sep19 190701 21550 21805 21525 21680 +375 37,274 55,480 -1,864
Dec19 190701 21505 21595 21505 21505 +375 1 1 +1
Mar20 190701 21540 21540 21540 21540 +320      
Total Volume and Open Interest 37,275 55,481 -1,863
Nikkei 225(CME) e-Mini Yen
Sep19 190701 21680 21710 21680 21680 +370      
Dec19 190701 21510 21510 21510 21510 +380      
Mar20 190701 21540 21540 21540 21540 +320      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190701 5584.0 5607.5 5557.5 5562.5 +29.5 56,754 337,079 +343
Aug19 190701 5588.0 5591.0 5560.5 5560.5 +29.5 18 25 +0
Sep19 190701 5553.5 5601.0 5553.5 5558.0 +29.5 111 21,965 +46
Total Volume and Open Interest 56,883 424,579 +389
Hang Seng Index(HKFE)
Jul19 190628 28553 28579 28367 28505 -53 99,921 105,252 +28,813
Aug19 190628 28510 28510 28346 28478        
Sep19 190628 28430 28461 28280 28396 -49 1,641 12,597 +941
Total Volume and Open Interest 295,792 166,378 -10,956
DAX(EUREX)
Sep19 190701 12476.5 12607.0 12455.0 12509.0 +121.0 97,037 91,578 -13
Dec19 190701 12447.0 12581.0 12447.0 12490.0 +121.0 6 1,085 +0
Mar20 190701 12477.0 12477.0 12477.0 12477.0 +121.0      
Total Volume and Open Interest 97,043 113,707 -1,223
Mini-DAX(EUREX)
Sep19 190701 12483.0 12607.0 12456.0 12509.0 +121.0 35,791 6,765 +360
Dec19 190701 12541.0 12585.0 12490.0 12490.0 +121.0 34 246 +5
Mar20 190701 12570.0 12570.0 12477.0 12477.0 +121.0      
Total Volume and Open Interest 35,825 10,063 -375
DJ EuroSTOXX 50(EUREX)
Sep19 190701 3482 3509 3476 3486 +20 720,566 3,652,147 -11,300
Dec19 190701 3465 3490 3465 3469 +20 195 245,102 -4
Mar20 190701 3458 3458 3453 3453 +20 1 513 +0
Total Volume and Open Interest 720,762 4,126,177 +41,514
Swiss Market Index(EUREX)
Sep19 190701 9939 9997 9926 9967 +114 30,190 178,670 +214
Dec19 190701 9965 9965 9919 9943 +114 2 807 +1
Mar20 190701 9833 9833 9833 9833 +112 0 1  
Total Volume and Open Interest 50,003 186,172  
FT-SE 100(EURONEXT)
Sep19 190701 7425.00 7467.50 7400.50 7437.50 +68.50 75,298 731,911 +1,356
Dec19 190701 7426.50 7426.50 7394.50 7399.50 +69.00 6 4,345 -1
Mar20 190701 7333.50 7333.50 7333.50 7333.50 +68.00 0 1 +0
Total Volume and Open Interest 75,304 736,257 +1,355
SPI 200(SFE)
Sep19 190701 6564.0 6618.0 6557.0 6587.0 +28.0 35,202 383,226 -2,876
Dec19 190701 6570.0 6570.0 6570.0 6570.0 +28.0 53 2,714 +0
Mar20 190701 6522.0 6522.0 6522.0 6522.0 +28.0      
Total Volume and Open Interest 35,255 386,989 -2,876
FTSE MIB(ISE)
Sep19 190701 21385.00 21405.00 21130.00 21183.00 +27.00 14,918 87,495 -217
Dec19 190701 21275.00 21275.00 21000.00 21043.00 +27.00 18 266 +8
Mar20 190701 20936.00 20936.00 20936.00 20936.00 +27.00 0 8 +0
Total Volume and Open Interest 14,936 87,769 -209
KOSPI 200(KFE)
Sep19 190701 278.10 278.20 277.95 278.10 -0.30 261,148 291,050 +2,667
Dec19 190701 278.15 278.50 278.15 278.50 -0.10 394 44,730 +4
Mar20 190701 274.90 275.85 274.90 275.10 -1.50 2 2,475 +2
Total Volume and Open Interest 261,545 369,211 +3,273
GSCI(CME)
Jul19 190701 430.90 431.65 422.80 424.95 +1.10 77 13,386 -53
Aug19 190701 423.80 430.30 423.80 423.80 +1.60      
Sep19 190701 425.00 428.30 425.00 425.00 +1.60      
Total Volume and Open Interest 77 13,386 -53
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!!!