Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 02, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190702 886.25 888.75 876.25 876.25 -9.25 16,083 5,046 -6,417
Aug19 190702 891.00 894.50 879.25 879.75 -10.00 55,101 99,970 +1,585
Sep19 190702 897.50 900.75 885.50 886.00 -10.25 26,692 42,212 +2,474
Nov19 190702 909.25 913.25 898.25 898.75 -9.75 128,338 325,061 +1,728
Jan20 190702 921.50 925.25 909.75 910.50 -10.25 18,504 61,970 +1,955
Mar20 190702 929.25 933.00 918.75 919.50 -9.25 13,923 53,774 -885
May20 190702 937.50 941.00 928.00 928.50 -8.00 5,376 18,418 -600
Jul20 190702 944.75 949.00 936.50 936.75 -7.75 4,572 19,519 -28
Aug20 190702 939.25 946.75 939.25 939.25 -6.50 140 1,180 +36
Sep20 190702 935.75 943.50 935.75 935.75 -6.25 54 479 -1
Nov20 190702 942.00 945.75 934.75 935.75 -5.75 2,457 14,212 -222
Jan21 190702 943.25 949.50 942.25 943.25 -5.75 5 234 +0
Mar21 190702 948.00 948.00 948.00 948.00 -5.50 1 58 +1
May21 190702 954.50 954.50 954.50 954.50 -5.50 0 38 +0
Total Volume and Open Interest 271,251 642,446 -369
Soybean Meal(CBOT)
Jul19 190702 305.30 306.60 302.60 303.50 -1.30 11,083 2,901 -4,036
Aug19 190702 307.20 309.10 304.50 305.70 -1.50 52,686 68,840 -4,325
Sep19 190702 309.10 311.00 306.40 307.70 -1.40 28,388 51,282 -616
Oct19 190702 311.00 312.70 308.30 309.50 -1.50 19,824 31,474 -2,554
Dec19 190702 314.50 316.40 311.60 313.00 -1.60 59,241 167,430 -2,309
Jan20 190702 316.50 318.20 313.60 314.90 -1.60 9,626 41,144 +820
Mar20 190702 318.90 320.90 316.10 317.50 -1.70 6,062 36,911 +658
May20 190702 322.00 323.50 318.70 320.30 -1.40 2,262 15,155 +199
Jul20 190702 325.20 326.20 321.50 323.10 -1.00 1,116 7,979 -72
Aug20 190702 326.30 326.30 322.50 324.10 -0.70 299 3,753 +12
Total Volume and Open Interest 191,254 438,060 -12,202
Soybean Oil(CBOT)
Jul19 190702 28.13 28.19 27.65 27.66 -0.32 6,744 2,860 -1,738
Aug19 190702 28.28 28.39 27.77 27.81 -0.32 31,885 62,141 -2,009
Sep19 190702 28.40 28.50 27.90 27.93 -0.32 9,936 32,366 -446
Oct19 190702 28.47 28.62 28.03 28.04 -0.33 5,159 20,136 -647
Dec19 190702 28.74 28.85 28.23 28.26 -0.33 41,087 193,392 +911
Jan20 190702 28.90 29.07 28.46 28.48 -0.32 5,991 39,247 +838
Mar20 190702 29.20 29.35 28.73 28.76 -0.33 3,773 34,961 +250
May20 190702 29.57 29.66 29.08 29.11 -0.32 552 13,582 -36
Jul20 190702 29.90 29.95 29.42 29.46 -0.29 521 9,888 +105
Aug20 190702 29.56 29.90 29.56 29.56 -0.29 80 1,548 -4
Total Volume and Open Interest 105,868 416,877 -2,741
Canola(WCE)
Jul19 190702 447.9 449.3 447.9 449.3 -2.7 2,787 2,741 -2,072
Nov19 190702 454.4 454.6 449.5 451.2 -4.7 11,227 112,453 +2,443
Jan20 190702 461.8 461.8 456.9 458.1 -5.0 1,187 11,631 +159
Mar20 190702 468.4 468.4 463.9 464.7 -5.1 95 3,430 -17
May20 190702 473.7 473.7 469.6 470.3 -4.8 46 1,249 +6
Total Volume and Open Interest 15,409 134,018 +544
Corn(CBOT)
Jul19 190702 412.50 415.50 408.25 413.50 +1.50 34,514 14,303 -14,659
Sep19 190702 416.00 421.00 413.25 419.00 +3.50 336,012 553,548 -6,670
Dec19 190702 423.00 427.75 420.50 426.00 +3.50 423,314 703,155 +20,902
Mar20 190702 432.25 436.25 429.75 434.75 +3.00 88,922 209,213 +9,088
May20 190702 436.75 439.50 434.00 438.75 +2.75 26,262 49,314 +644
Jul20 190702 441.00 443.25 437.25 442.50 +2.50 40,577 95,214 +1,801
Sep20 190702 417.25 423.00 417.25 422.25 +5.00 9,221 19,738 +1,116
Dec20 190702 413.00 417.50 412.75 417.00 +4.25 37,466 77,804 +4,620
Mar21 190702 423.25 426.75 423.25 426.25 +4.50 866 2,709 +94
May21 190702 429.50 432.25 429.50 432.25 +4.25 69 585 -25
Total Volume and Open Interest 997,704 1,730,941 +16,973
Wheat(CBOT)
Jul19 190702 514.00 514.75 502.00 503.50 -10.50 2,991 2,487 -1,471
Sep19 190702 511.75 515.75 501.25 503.25 -8.50 109,135 189,876 +2,794
Dec19 190702 524.00 527.75 513.75 515.50 -8.75 35,049 104,521 +1,268
Mar20 190702 536.00 539.00 526.25 528.75 -7.25 13,751 36,773 +700
May20 190702 541.25 544.50 533.00 535.50 -6.25 5,583 7,360 +376
Jul20 190702 544.00 546.75 535.75 538.50 -5.75 3,765 18,004 -17
Total Volume and Open Interest 171,624 366,960 +3,810
Wheat(KCBT)
Jul19 190702 432.75 437.50 424.00 424.00 -10.75 1,554 602 -1,050
Sep19 190702 443.75 448.00 432.25 432.50 -11.50 39,246 148,950 +2,042
Dec19 190702 466.50 471.00 455.00 455.00 -12.00 13,188 65,831 +2,256
Mar20 190702 488.50 491.50 476.25 476.25 -12.00 7,204 24,516 +719
May20 190702 501.00 503.50 489.00 489.00 -11.50 2,199 7,132 +171
Jul20 190702 509.25 510.50 496.25 496.25 -11.00 1,867 8,803 +110
Sep20 190702 519.25 520.75 508.50 508.50 -9.25 620 2,061 +139
Total Volume and Open Interest 66,410 259,900 +4,560
Wheat(MGE)
Jul19 190702 530.00 544.00 530.00 530.00 -13.25 958 1,175 -1,833
Sep19 190702 543.75 544.50 536.00 536.25 -8.25 5,879 26,160 -641
Dec19 190702 555.75 557.25 550.75 551.00 -7.00 1,639 13,576 -179
Mar20 190702 570.50 570.50 565.25 565.25 -6.00 487 5,141 +68
May20 190702 577.00 577.00 573.50 573.50 -5.25 133 2,451 +29
Jul20 190702 581.50 583.00 581.25 581.25 -5.50 30 436 -4
Total Volume and Open Interest 9,169 49,818 -2,561
Oats(CBOT)
Jul19 190702 285.00 285.00 285.00 285.00 +3.75 2 4 -3
Sep19 190702 286.25 287.75 284.00 285.75 -0.50 91 1,038 +0
Dec19 190702 282.25 289.00 282.25 288.50 +3.75 255 3,592 +10
Mar20 190702 288.00 292.00 288.00 292.00 +4.00 2 142 +1
Total Volume and Open Interest 350 4,776 +8
Rough Rice(CBOT)
Jul19 190702 11.03 11.03 10.97 10.97 -0.24 120 176 -749
Sep19 190702 11.54 11.54 11.26 11.27 -0.26 594 5,464 -185
Nov19 190702 11.63 11.63 11.46 11.47 -0.26 34 355 +4
Jan20 190702 11.63 11.63 11.63 11.63 -0.26 0 7 +0
Total Volume and Open Interest 748 6,002 -930
Live Cattle(CME)
Aug19 190702 104.150 105.200 103.885 104.100 unch 29,372 140,365 -2,549
Oct19 190702 105.600 106.300 105.250 105.350 -0.185 16,318 100,924 +2,253
Dec19 190702 110.680 111.300 110.200 110.350 -0.330 12,204 57,304 +42
Feb20 190702 114.600 115.285 114.285 114.450 -0.200 3,856 27,771 +31
Apr20 190702 116.785 117.300 116.480 116.635 -0.215 2,208 12,304 +262
Jun20 190702 109.800 110.285 109.450 109.885 +0.135 673 8,518 +113
Total Volume and Open Interest 64,809 349,908 -538
Feeder Cattle(CME)
Aug19 190702 136.935 138.750 136.535 138.380 +1.345 9,522 23,022 -688
Sep19 190702 137.600 139.400 137.150 138.830 +1.200 4,040 8,219 +72
Oct19 190702 137.950 139.900 137.580 139.300 +1.400 3,811 7,081 +58
Nov19 190702 138.350 140.330 138.050 139.880 +1.580 1,828 3,847 +49
Jan20 190702 136.735 138.400 136.250 138.185 +1.450 1,308 4,408 -35
Mar20 190702 136.500 137.200 135.380 136.950 +1.165 200 1,953 -37
Apr20 190702 136.380 138.100 136.380 137.300 unch 9 174 +4
Total Volume and Open Interest 20,720 48,783 -576
Lean Hogs(CME)
Jul19 190702 72.785 74.350 72.700 73.730 +1.150 6,601 21,588 -1,440
Aug19 190702 78.800 80.285 78.700 78.980 +0.280 30,551 84,162 -891
Oct19 190702 73.200 74.680 72.900 73.050 -0.150 14,968 67,433 +1,024
Dec19 190702 74.180 75.200 73.035 73.400 -0.635 10,716 56,391 -656
Feb20 190702 78.980 79.885 77.900 78.230 -0.600 5,586 31,756 +276
Apr20 190702 82.950 83.800 82.100 82.330 -0.920 3,011 22,031 +587
May20 190702 87.000 87.000 85.580 85.885 -0.750 33 503 +3
Jun20 190702 90.050 90.730 88.930 89.135 -1.315 1,098 7,980 +288
Total Volume and Open Interest 73,299 295,022 -714
Class III Milk(CME)
Jun19 190702 16.27 16.27 16.25 16.27 unch 4 4,151 -8
Jul19 190702 17.43 17.50 17.32 17.37 -0.10 263 3,434 +56
Aug19 190702 17.84 17.98 17.80 17.90 unch 192 3,612 +20
Sep19 190702 17.96 18.10 17.93 17.98 +0.03 107 2,989 +43
Oct19 190702 17.93 18.10 17.93 17.99 +0.06 62 2,223 +5
Nov19 190702 17.76 17.96 17.76 17.83 +0.07 34 2,051 -9
Dec19 190702 17.24 17.42 17.22 17.30 +0.11 83 1,738 +11
Jan20 190702 16.74 16.85 16.72 16.80 +0.10 6 671 +5
Feb20 190702 16.68 16.70 16.66 16.67 +0.05 5 583 +4
Mar20 190702 16.70 16.75 16.69 16.73 +0.05 9 570 +8
Apr20 190702 16.76 16.85 16.75 16.77 +0.02 4 325 +1
May20 190702 16.85 16.86 16.80 16.86 +0.04 18 400 +1
Jun20 190702 17.00 17.00 16.94 16.97 +0.02 18 433 +1
Total Volume and Open Interest 807 23,635 +139
Cocoa(ICE)
Jul19 190702 2497 2497 2497 2497 -29 0 194 +0
Sep19 190702 2497 2509 2469 2472 -29 14,084 105,719 -507
Dec19 190702 2526 2539 2502 2505 -20 6,139 71,801 +562
Mar20 190702 2527 2543 2507 2510 -17 3,747 43,873 +170
May20 190702 2531 2545 2512 2514 -17 2,204 14,695 -7
Jul20 190702 2536 2545 2516 2518 -19 881 7,039 -157
Sep20 190702 2544 2553 2525 2527 -18 712 4,457 +52
Total Volume and Open Interest 27,970 263,289 +265
Coffee "C"(ICE)
Jul19 190702 110.35 110.35 108.25 108.25 -1.90 72 196 -35
Sep19 190702 110.35 112.25 109.05 109.65 -1.70 32,918 117,512 -1,952
Dec19 190702 113.95 115.90 112.75 113.35 -1.60 11,246 60,586 -1,295
Mar20 190702 117.75 119.35 116.25 116.90 -1.60 4,765 34,307 +101
May20 190702 119.35 121.40 118.30 119.05 -1.50 2,369 23,754 +100
Jul20 190702 121.60 123.10 120.15 120.85 -1.50 1,852 7,226 -82
Total Volume and Open Interest 56,351 263,500 -2,952
Orange Juice(ICE)
Jul19 190702 98.00 98.00 95.90 95.90 -2.40 212 251 -172
Sep19 190702 100.55 102.95 100.05 100.25 -0.25 722 15,322 +62
Nov19 190702 104.50 105.65 103.10 103.30 -0.45 33 1,748 +10
Jan20 190702 108.40 108.85 106.25 106.60 -0.50 19 731 +1
Mar20 190702 109.60 109.60 109.60 109.60 -0.60 10 382 -1
May20 190702 112.35 112.35 112.35 112.35 -0.60 0 428 +0
Total Volume and Open Interest 996 19,159 -100
Sugar #11(ICE)
Oct19 190702 12.54 12.61 12.25 12.35 -0.22 65,380 460,566 +456
Mar20 190702 13.42 13.49 13.18 13.27 -0.20 24,139 218,777 +6,782
May20 190702 13.50 13.58 13.29 13.37 -0.19 9,739 50,092 -930
Jul20 190702 13.61 13.67 13.39 13.49 -0.16 5,442 38,939 +1,568
Oct20 190702 13.76 13.80 13.56 13.66 -0.13 2,580 33,721 -97
Mar21 190702 14.21 14.21 14.06 14.14 -0.10 502 21,292 +208
May21 190702 14.04 14.10 14.04 14.10 -0.10 31 3,540 +9
Jul21 190702 14.01 14.08 14.01 14.08 -0.07 2 2,941 +0
Total Volume and Open Interest 107,818 831,454 -33,919
London Cocoa(LCE)
Jul19 190702 1799 1804 1783 1784 -15 10,707 37,662 -13,407
Sep19 190702 1849 1849 1828 1829 -15 10,927 69,069 +2,130
Dec19 190702 1870 1879 1861 1862 -6 8,999 70,061 +1,826
Mar20 190702 1862 1872 1856 1857 -3 5,295 60,417 +34
May20 190702 1855 1863 1850 1850 -2 3,164 21,131 +746
Jul20 190702 1852 1857 1844 1846 -1 1,273 16,854 +317
Sep20 190702 1855 1861 1846 1848 unch 882 13,428 +431
Total Volume and Open Interest 42,007 302,363 -7,807
London Sugar(LCE)
Aug19 190702 326.50 327.40 319.30 319.70 -7.20 7,870 51,095 -2,099
Oct19 190702 331.10 332.10 325.30 325.70 -6.00 6,121 40,907 +877
Dec19 190702 340.30 340.70 334.30 334.60 -5.40 1,638 18,651 +437
Mar20 190702 349.30 350.60 344.50 344.90 -5.70 516 11,992 -45
May20 190702 357.60 357.90 352.60 352.80 -5.40 86 2,824 +14
Total Volume and Open Interest 16,273 128,412 -778
Cotton(ICE)
Jul19 190702 63.77 63.77 63.77 63.77 +0.60 3 14 -3
Oct19 190702 65.87 66.57 65.47 66.57 +0.60 22 187 +0
Dec19 190702 66.38 67.70 65.70 67.29 +0.71 12,769 130,017 -893
Mar20 190702 67.35 68.45 66.56 68.10 +0.68 2,867 28,209 +726
May20 190702 68.46 69.20 67.42 68.81 +0.57 256 3,568 -17
Jul20 190702 69.05 69.70 68.02 69.32 +0.52 92 4,008 -35
Total Volume and Open Interest 16,155 175,758 -187
Lumber(CME)
Jul19 190702 397.2 408.6 388.2 391.3 -13.3 166 485 -70
Sep19 190702 393.2 407.7 383.3 391.1 -3.0 273 1,914 +53
Nov19 190702 386.6 399.8 378.1 383.9 -4.3 38 192 +5
Jan20 190702 381.9 395.0 381.9 388.6 -1.4 7 35 +4
Total Volume and Open Interest 484 2,627 -8
Crude Oil(NYM)
Aug19 190702 59.14 59.43 56.09 56.25 -2.84 556,101 328,837 -5,706
Sep19 190702 59.23 59.48 56.18 56.34 -2.80 78,960 235,133 +6,889
Oct19 190702 59.05 59.35 56.11 56.28 -2.73 38,064 151,097 -2,272
Nov19 190702 58.90 59.17 56.02 56.18 -2.65 26,152 120,522 +1,381
Dec19 190702 58.68 58.97 55.86 56.03 -2.57 53,781 278,612 +2,376
Jan20 190702 58.09 58.63 55.71 55.83 -2.49 14,632 82,613 -1,504
Feb20 190702 57.66 58.34 55.59 55.60 -2.43 6,797 44,647 +132
Mar20 190702 57.82 57.96 55.21 55.36 -2.37 8,740 57,430 -547
Apr20 190702 57.41 57.56 55.12 55.12 -2.31 2,382 34,618 +279
May20 190702 57.40 57.40 54.80 54.89 -2.25 2,902 34,569 +262
Jun20 190702 56.67 57.24 54.52 54.67 -2.21 17,654 136,482 +1,207
Jul20 190702 56.73 56.73 54.44 54.44 -2.16 2,154 33,969 +215
Aug20 190702 54.23 54.23 54.23 54.23 -2.12 980 23,140 +443
Sep20 190702 54.04 54.21 54.04 54.04 -2.07 2,627 38,727 +275
Oct20 190702 53.87 53.87 53.87 53.87 -2.03 514 26,344 +314
Nov20 190702 53.73 53.73 53.73 53.73 -1.99 304 20,833 +32
Total Volume and Open Interest 837,447 2,020,929 +4,357
e-miNY Crude Oil(NYM)
Aug19 190702 59.225 59.450 56.100 56.250 -2.850 21,698 4,294 -43
Sep19 190702 59.225 59.475 56.200 56.350 -2.800 656 702 +10
Oct19 190702 58.775 59.300 56.275 56.275 -2.725 10 154 -3
Nov19 190702 58.550 58.800 56.175 56.175 -2.650 6 318 +3
Dec19 190702 58.975 58.975 55.950 56.025 -2.575 12 178 +2
Jan20 190702 58.350 58.450 55.825 55.825 -2.500 4 74 +0
Feb20 190702 55.600 55.600 55.600 55.600 -2.425 1 14 +0
Mar20 190702 56.525 56.525 55.350 55.350 -2.375 2 51 +0
Apr20 190702 56.375 56.375 55.125 55.125 -2.300 0 92 +0
May20 190702 54.900 54.900 54.900 54.900 -2.250 0 94 +0
Total Volume and Open Interest 22,414 6,046 -47
NY Harbor ULSD(NYM)
Aug19 190702 195.38 196.10 188.20 188.63 -6.75 56,538 97,000 -2,569
Sep19 190702 195.99 196.80 188.92 189.35 -6.75 31,246 57,071 -469
Oct19 190702 196.05 197.37 189.67 190.04 -6.66 10,781 40,878 +1,076
Nov19 190702 196.37 197.84 190.26 190.63 -6.57 5,254 32,150 +309
Dec19 190702 196.63 198.14 190.53 190.98 -6.46 9,676 49,010 -266
Jan20 190702 196.79 198.20 190.75 191.12 -6.39 3,068 24,167 +3
Feb20 190702 195.60 197.68 190.37 190.65 -6.29 1,494 14,684 +24
Mar20 190702 195.28 196.71 189.61 189.78 -6.21 2,313 11,761 +53
Apr20 190702 193.35 194.88 188.42 188.42 -6.08 730 5,182 -219
May20 190702 193.46 193.46 187.53 187.53 -5.93 209 3,191 +35
Jun20 190702 192.60 193.01 186.72 187.05 -5.77 412 18,784 +8
Jul20 190702 187.10 192.87 187.10 187.10 -5.69 145 2,003 +7
Aug20 190702 192.15 192.15 187.29 187.29 -5.58 114 1,191 +94
Sep20 190702 191.00 191.00 187.56 187.56 -5.51 30 1,734 +3
Total Volume and Open Interest 122,280 377,795 -4,557
RBOB Gasoline(NYM)
Aug19 190702 193.05 193.78 186.45 187.03 -6.02 75,546 124,901 -925
Sep19 190702 188.08 188.86 181.59 182.13 -6.02 47,128 80,071 +2,440
Oct19 190702 171.20 172.89 165.63 166.11 -5.95 24,298 46,005 +58
Nov19 190702 167.33 168.58 161.52 161.97 -5.82 11,576 27,533 +31
Dec19 190702 164.11 165.53 158.50 158.91 -5.81 14,252 33,486 +152
Jan20 190702 163.10 164.03 157.61 157.70 -5.82 6,502 21,903 +992
Feb20 190702 163.23 164.29 157.99 158.01 -5.89 1,724 6,953 +111
Mar20 190702 165.07 165.62 159.47 159.47 -6.02 2,509 9,144 +976
Apr20 190702 181.23 181.69 176.68 176.72 -6.10 401 4,037 -20
May20 190702 181.95 182.12 177.49 177.49 -6.13 295 2,174 +25
Total Volume and Open Interest 184,941 366,832 -1,836
e-miNY RBOB Gasoline(NYM)
Aug19 190702 187.03 187.03 187.03 187.03 -6.02 0 1 +0
Sep19 190702 182.13 182.13 182.13 182.13 -6.02      
Oct19 190702 166.11 166.11 166.11 166.11 -5.95      
Nov19 190702 161.97 161.97 161.97 161.97 -5.82      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug19 190702 2.266 2.297 2.232 2.240 -0.027 116,429 366,666 -6,545
Sep19 190702 2.242 2.271 2.209 2.217 -0.025 58,722 217,908 +1,783
Oct19 190702 2.274 2.302 2.241 2.249 -0.027 40,263 129,869 -1,977
Nov19 190702 2.367 2.393 2.335 2.343 -0.027 23,090 105,051 +3,661
Dec19 190702 2.559 2.585 2.527 2.534 -0.031 16,701 81,190 +985
Jan20 190702 2.671 2.695 2.632 2.639 -0.036 21,923 93,967 +2,260
Feb20 190702 2.641 2.663 2.603 2.610 -0.034 8,729 38,680 +1,101
Mar20 190702 2.568 2.586 2.530 2.539 -0.031 8,673 60,524 +559
Apr20 190702 2.379 2.403 2.355 2.364 -0.023 6,693 41,347 +170
May20 190702 2.354 2.375 2.336 2.344 -0.019 1,867 24,722 +598
Jun20 190702 2.391 2.409 2.378 2.384 -0.017 577 10,775 +81
Jul20 190702 2.448 2.453 2.422 2.427 -0.015 513 14,524 -15
Aug20 190702 2.461 2.466 2.433 2.442 -0.015 266 12,386 +58
Sep20 190702 2.451 2.451 2.422 2.428 -0.016 220 10,849 +0
Oct20 190702 2.474 2.474 2.445 2.451 -0.016 1,189 25,480 -425
Nov20 190702 2.534 2.534 2.512 2.518 -0.014 398 11,514 +21
Total Volume and Open Interest 307,002 1,291,955 +2,543
Brent Crude Oil(ICE)
Sep19 190702 64.80 65.51 62.22 62.40 -2.66 328,607 505,896 +12,671
Oct19 190702 64.52 65.20 61.99 62.16 -2.60 103,445 245,066 +366
Nov19 190702 64.35 64.95 61.80 61.97 -2.56 61,800 183,563 +2,954
Dec19 190702 64.11 64.70 61.60 61.77 -2.52 83,920 344,988 +613
Jan20 190702 63.87 64.49 61.43 61.61 -2.47 19,442 114,448 -1,881
Feb20 190702 63.67 64.29 61.27 61.44 -2.44 16,257 72,543 +2,798
Mar20 190702 63.44 64.08 61.11 61.27 -2.41 11,669 64,197 -593
Apr20 190702 63.30 63.88 61.05 61.11 -2.37 5,570 40,942 +1,252
May20 190702 63.25 63.49 60.90 60.94 -2.34 5,613 37,072 +1,349
Jun20 190702 62.88 63.48 60.61 60.77 -2.30 18,744 142,468 +1,068
Jul20 190702 60.61 60.61 60.61 60.61 -2.26 2,292 61,706 +269
Aug20 190702 60.47 60.47 60.47 60.47 -2.22 4,364 42,988 +827
Sep20 190702 61.51 61.51 60.32 60.32 -2.19 1,536 35,282 -84
Oct20 190702 60.17 60.17 60.17 60.17 -2.15 498 20,952 +59
Total Volume and Open Interest 690,826 2,352,120 -79,506
Gas Oil(ICE)
Jul19 190702 591.00 595.00 571.00 577.50 -13.00 41,684 88,135 -6,846
Aug19 190702 592.00 597.50 573.50 580.00 -13.25 47,956 155,365 +2,376
Sep19 190702 596.50 600.50 576.50 582.75 -13.50 32,842 119,174 +2,124
Oct19 190702 599.25 603.25 579.50 585.75 -13.75 15,953 105,419 +2,340
Nov19 190702 598.00 601.50 579.00 584.50 -14.00 8,752 54,277 -381
Dec19 190702 595.75 599.75 576.25 582.25 -14.00 24,603 125,942 -183
Jan20 190702 594.50 598.00 576.00 581.25 -14.00 3,573 38,777 -90
Feb20 190702 593.50 597.00 575.50 580.50 -13.75 1,081 26,093 -147
Mar20 190702 593.50 595.50 575.00 579.50 -13.75 2,148 31,905 -63
Apr20 190702 592.00 594.25 573.50 578.25 -13.75 1,148 18,503 -84
Total Volume and Open Interest 188,981 974,659 -147
Ethanol(CBOT)
Jul19 190702 1.483 1.483 1.477 1.483 unch 2 121 -2
Aug19 190702 1.499 1.514 1.485 1.502 +0.004 317 675 +8
Sep19 190702 1.493 1.509 1.491 1.504 +0.004 69 129 +18
Oct19 190702 1.496 1.496 1.496 1.496 +0.005 1 21 +0
Nov19 190702 1.496 1.496 1.496 1.496 +0.005      
Dec19 190702 1.522 1.522 1.522 1.522 +0.005 0 20 +0
Jan20 190702 1.522 1.522 1.522 1.522 +0.005      
Feb20 190702 1.522 1.522 1.522 1.522 +0.005      
Total Volume and Open Interest 389 966 +24
WTI Crude Oil(ICE)
Aug19 190702 58.79 59.42 56.09 56.25 -2.84 22,872 72,260 -1,069
Sep19 190702 58.85 59.45 56.19 56.34 -2.80 29,993 107,584 -803
Oct19 190702 58.72 59.35 56.13 56.28 -2.73 19,923 44,857 -1,553
Nov19 190702 58.61 58.97 56.15 56.18 -2.65 12,781 35,094 +506
Dec19 190702 58.35 58.67 56.03 56.03 -2.57 23,264 107,433 +345
Jan20 190702 58.09 58.31 55.83 55.83 -2.49 4,681 15,334 -674
Feb20 190702 57.25 57.28 55.60 55.60 -2.43 793 8,971 +61
Mar20 190702 56.99 56.99 55.36 55.36 -2.37 1,219 17,222 -173
Apr20 190702 55.90 55.90 55.12 55.12 -2.31 383 7,403 +40
May20 190702 54.89 54.89 54.89 54.89 -2.25 112 6,652 +0
Jun20 190702 56.98 56.98 54.67 54.67 -2.21 4,116 65,423 +323
Jul20 190702 54.44 54.44 54.44 54.44 -2.16 92 5,590 -37
Aug20 190702 54.23 54.23 54.23 54.23 -2.12 59 5,633 +0
Sep20 190702 54.04 54.04 54.04 54.04 -2.07 135 10,115 -44
Oct20 190702 53.87 53.87 53.87 53.87 -2.03 72 5,718 +15
Nov20 190702 53.73 53.73 53.73 53.73 -1.99 15 5,156 +10
Total Volume and Open Interest 126,922 672,666 -2,895
US Dollar Index(ICE)
Sep19 190702 96.370 96.455 96.150 96.275 -0.135 14,558 44,211 +2,043
Dec19 190702 96.005 96.005 95.745 95.840 -0.135 34 939 -5
Mar20 190702 95.495 95.495 95.400 95.405 -0.135 1 95 -1
Total Volume and Open Interest 14,593 45,255 +2,037
Australian Dollar(CME)
Sep19 190702 69.82 70.16 69.73 70.05 +0.31 82,816 157,448 -1,553
Dec19 190702 69.98 70.30 69.98 70.20 +0.30 6 509 +1
Mar20 190702 70.25 70.34 70.25 70.34 +0.31 1 17 -1
Total Volume and Open Interest 83,563 160,364 -1,556
British Pound(CME)
Sep19 190702 126.86 126.90 126.27 126.46 -0.34 85,092 208,112 +1,399
Dec19 190702 127.25 127.28 126.71 126.88 -0.33 33 1,166 +0
Mar20 190702 127.32 127.32 127.32 127.32 -0.29 0 188 +0
Total Volume and Open Interest 86,426 213,684 +1,773
Canadian Dollar(CME)
Sep19 190702 76.23 76.47 76.22 76.39 +0.18 91,714 146,939 +3,219
Dec19 190702 76.36 76.53 76.31 76.46 +0.18 151 4,933 +60
Mar20 190702 76.49 76.51 76.49 76.51 +0.17 10 972 +6
Jun20 190702 76.54 76.54 76.54 76.54 +0.17 0 217 +0
Total Volume and Open Interest 92,559 154,785 +3,247
Japanese Yen(CME)
Sep19 190702 92.75 93.30 92.69 93.25 +0.54 106,782 132,702 -1,438
Dec19 190702 93.38 93.83 93.30 93.83 +0.54 69 405 +0
Mar20 190702 94.00 94.46 94.00 94.46 +0.54 0 95 +0
Total Volume and Open Interest 108,013 137,015 -1,490
Swiss Franc(CME)
Sep19 190702 101.98 102.36 101.81 102.13 +0.17 20,790 50,936 -3,443
Dec19 190702 102.82 103.10 102.64 102.92 +0.17 2 27 +0
Mar20 190702 103.73 103.73 103.47 103.73 +0.17 0 29 +0
Total Volume and Open Interest 20,792 50,999 -3,443
EuroFX(CME)
Sep19 190702 113.57 113.90 113.42 113.58 +0.04 150,820 505,246 +157
Dec19 190702 114.24 114.63 114.20 114.35 +0.04 746 4,105 +121
Mar20 190702 115.14 115.29 115.11 115.13 +0.05 26 7,514 -4
Total Volume and Open Interest 154,442 520,747 +389
Mexican Peso(CME)
Jul19 190702 523.75 523.75 523.75 523.75 +1.75      
Aug19 190702 520.63 520.63 520.63 520.63 +1.63 0 1 +0
Total Volume and Open Interest 29,369 223,731 -537
Brazilian Real(CME)
Aug19 190702 259.85 261.20 257.05 259.55 -0.30 2,926 18,355 +31
Sep19 190702 257.50 260.35 256.45 258.80 -0.35 139 3,513 -25
Oct19 190702 257.95 259.15 256.05 257.95 -0.40      
Nov19 190702 257.30 257.30 257.25 257.30 -0.35      
Total Volume and Open Interest 3,065 21,868 -22,729
30-Year T-Bonds(CBOT)
Sep19 190702 155~070 156~060 155~040 156~030 +1~030 237,702 918,004 -9,418
Dec19 190702 154~190 155~090 154~130 155~090 +1~030 12 103 +5
Mar20 190702 154~090 154~090 154~090 154~090 +1~030      
Total Volume and Open Interest 237,714 918,107 -9,413
10-Year T-Notes(CBOT)
Sep19 190702 127~240 128~055 127~230 128~045 +0~145 1,360,265 3,762,277 -35,033
Dec19 190702 128~170 128~170 128~155 128~165 +0~155 740 757 +710
Mar20 190702 128~165 128~165 128~165 128~165 +0~155      
Total Volume and Open Interest 1,361,005 3,763,034 -34,323
5-Year T-Notes(CBOT)
Sep19 190702 118~000 118~074 117~312 118~062 +0~072 897,259 4,475,166 -54,372
Dec19 190702 118~072 118~152 118~072 118~152 +0~096 0 11 +0
Mar20 190702 118~112 118~112 118~112 118~112 +0~096      
Total Volume and Open Interest 897,259 4,475,177 -54,961
2 Year T-Notes(CBOT)
Sep19 190702 107~157 107~183 107~155 107~173 +0~014 483,102 3,590,810 -19,224
Dec19 190702 107~210 107~210 107~210 107~210 +0~014 0 5 +0
Mar20 190702 107~210 107~210 107~210 107~210 +0~014      
Total Volume and Open Interest 483,102 3,590,815 -19,534
Eurodollars(CME)
Sep19 190702 97.940 97.980 97.940 97.960 +0.020 182,688 1,558,559 +4,487
Dec19 190702 98.025 98.075 98.025 98.055 +0.030 264,265 1,600,820 -9,614
Mar20 190702 98.225 98.280 98.225 98.260 +0.035 190,598 1,226,904 +643
Jun20 190702 98.325 98.380 98.320 98.365 +0.045 189,732 1,123,567 -10,851
Sep20 190702 98.390 98.445 98.390 98.435 +0.045 236,949 1,133,470 +16,831
Dec20 190702 98.400 98.445 98.395 98.440 +0.045 217,186 1,091,445 +13,986
Mar21 190702 98.425 98.475 98.425 98.470 +0.045 153,998 805,767 -6,037
Jun21 190702 98.400 98.455 98.400 98.450 +0.050 145,320 775,769 -4,296
Sep21 190702 98.380 98.440 98.380 98.435 +0.055 92,737 575,444 +8,348
Dec21 190702 98.345 98.410 98.345 98.400 +0.055 100,787 573,487 +4,023
Mar22 190702 98.325 98.390 98.325 98.385 +0.060 71,269 449,042 +1,135
Jun22 190702 98.285 98.360 98.285 98.350 +0.065 61,566 307,606 -5,394
Sep22 190702 98.255 98.320 98.255 98.315 +0.065 41,812 314,703 +3,215
Dec22 190702 98.225 98.290 98.220 98.280 +0.065 23,671 220,678 -1,517
Mar23 190702 98.190 98.260 98.190 98.255 +0.070 20,490 144,905 +1,522
Jun23 190702 98.150 98.225 98.150 98.220 +0.075 18,817 99,566 +549
Sep23 190702 98.110 98.190 98.110 98.180 +0.075 16,475 105,271 +970
Dec23 190702 98.065 98.140 98.065 98.135 +0.075 14,585 64,827 -492
Total Volume and Open Interest 2,119,108 12,757,383 +38,982
Ultra T-Bond(CBOT)
Sep19 190702 177~01 178~16 176~27 178~10 +1~21 152,666 1,146,267 +973
Dec19 190702 178~22 178~22 178~22 178~22 +1~21      
Mar20 190702 178~22 178~22 178~22 178~22 +1~21      
Total Volume and Open Interest 152,666 1,146,267 +973
Ultra 10-Yr T-Note(CBOT)
Sep19 190702 137~270 138~145 137~255 138~130 +0~215 171,818 759,780 -428
Dec19 190702 138~130 138~130 138~130 138~130 +0~215 0 1 +0
Mar20 190702 138~130 138~130 138~130 138~130 +0~215      
Total Volume and Open Interest 171,818 759,781 -428
30 Day Federal Funds(CBOT)
Jul19 190702 97.628 97.630 97.622 97.622 -0.007 87,374 423,640 -43,687
Aug19 190702 97.920 97.935 97.915 97.925 +0.005 84,317 386,127 -626
Sep19 190702 97.985 98.015 97.985 98.000 +0.015 15,816 170,145 -2,722
Oct19 190702 98.090 98.130 98.090 98.110 +0.020 21,816 317,563 -721
Nov19 190702 98.165 98.215 98.165 98.200 +0.030 12,707 151,940 +670
Dec19 190702 98.255 98.285 98.250 98.275 +0.035 8,892 76,879 +2,106
Total Volume and Open Interest 305,166 2,085,909 -216,373
Japanese Govt Bonds(SGX)
Sep19 190702 154.00 154.00 153.69 153.73 -0.03 926 18,288 +65
Dec19 190702 153.73 153.73 153.73 153.73 -0.03      
Mar20 190702 153.73 153.73 153.73 153.73 -0.03      
Total Volume and Open Interest 926 18,288 +65
Euro-Buxl(EUREX)
Sep19 190702 203.84 204.10 202.64 203.56 -0.52 40,757 249,085 +11,307
Dec19 190702 202.00 202.00 202.00 202.00 -0.52 0 6,216 +0
Mar20 190702 200.56 200.56 200.56 200.56 -0.52      
Total Volume and Open Interest 40,757 255,301 +0
Euro-Bund(EUREX)
Sep19 190702 173.30 173.50 172.97 173.35 +0.05 487,241 1,697,560 +159,109
Dec19 190702 170.60 170.71 170.46 170.61 +0.05 2 1,244 +2
Mar20 190702 172.22 172.22 171.85 171.85 +0.05 0 1 +0
Total Volume and Open Interest 487,243 1,698,805 +0
Euro-Bobl(EUREX)
Sep19 190702 134.63 134.68 134.47 134.63 +0.01 319,325 1,323,150 +76,464
Dec19 190702 134.86 134.86 134.86 134.86 unch 0 11 +0
Mar20 190702 136.43 136.43 136.43 136.43 +0.01 0 3 +0
Total Volume and Open Interest 319,325 1,323,164 +0
Euro-Schatz(EUREX)
Sep19 190702 112.32 112.33 112.28 112.31 +0.01 201,660 1,600,368 +84,418
Dec19 190702 112.35 112.35 112.35 112.35 +0.01 0 505 +0
Mar20 190702 112.26 112.26 112.26 112.26 +0.01      
Total Volume and Open Interest 201,660 1,600,873 +0
3-Mth Euribor(EUREX)
Sep19 190702 100.460 100.460 100.460 100.460 +0.015 0 2,109 +0
Dec19 190702 100.500 100.500 100.500 100.500 +0.020 0 1,723 +0
Mar20 190702 100.515 100.515 100.510 100.510 +0.005 0 611 +0
Total Volume and Open Interest 1 7,530 +0
Long Gilt(LIFFE)
Sep19 190702 130~24 131~23 130~22 131~18 +0~26 200,630 648,767 -7,386
Dec19 190702 130~22 130~22 130~22 130~22 +0~26 0 100 +0
Total Volume and Open Interest 200,630 648,867 -7,386
3-Mth Short Sterling(LIFFE)
Sep19 190702 99.21 99.28 99.21 99.26 +0.04 36,683 649,915 -5,483
Dec19 190702 99.19 99.29 99.19 99.27 +0.07 31,533 690,115 +2,781
Mar20 190702 99.25 99.35 99.25 99.34 +0.09 33,037 461,987 -1,079
Jun20 190702 99.28 99.39 99.28 99.37 +0.09 34,430 457,947 +5,690
Sep20 190702 99.29 99.39 99.29 99.39 +0.10 49,245 491,824 -12,619
Dec20 190702 99.27 99.37 99.27 99.36 +0.10 24,564 318,733 +940
Total Volume and Open Interest 363,466 3,974,029 -1,551
3-Mth Euribor(LIFFE)
Sep19 190702 100.445 100.465 100.440 100.460 +0.015 66,315 559,451 -6,693
Dec19 190702 100.480 100.500 100.475 100.500 +0.015 69,249 583,087 -7,030
Mar20 190702 100.500 100.515 100.490 100.510 +0.010 81,692 404,658 +4,730
Total Volume and Open Interest 657,950 4,229,647 +3,587
3-Mth Aus T-Bills(SFE)
Sep19 190702 98.90 98.95 98.90 98.91 unch 18,141 278,817 -2,964
Dec19 190702 99.00 99.03 98.98 98.99 -0.01 20,069 355,491 -4,649
Mar20 190702 99.07 99.11 99.05 99.06 -0.01 7,647 272,919 -2,276
Jun20 190702 99.08 99.12 99.06 99.07 -0.02 7,550 229,912 -54
Sep20 190702 99.06 99.10 99.05 99.05 -0.02 8,580 153,311 +1,274
Dec20 190702 99.04 99.07 99.02 99.03 -0.01 7,775 105,230 +3,515
Mar21 190702 99.03 99.06 99.00 99.01 -0.02 3,781 64,918 +2,188
Jun21 190702 99.01 99.03 98.99 98.99 -0.02 997 25,119 +253
Sep21 190702 99.00 99.00 98.96 98.96 -0.02 0 1,638 +0
Dec21 190702 98.92 98.93 98.92 98.93 -0.01 0 2,929 +0
Total Volume and Open Interest 74,563 1,491,304 -2,736
10-Year Aus T-Bonds(SFE)
Sep19 190702 98.64 98.67 98.64 98.66 +0.02 138,249 1,303,702 -12,990
Dec19 190702 98.68 98.68 98.66 98.66 +0.02      
Total Volume and Open Interest 138,249 1,303,702 -12,990
3-Year Aus T-Bonds(SFE)
Sep19 190702 99.06 99.10 99.06 99.07 +0.01 212,456 1,215,260 +9,325
Dec19 190702 99.10 99.10 99.10 99.10 +0.04      
Total Volume and Open Interest 212,456 1,215,260 +9,325
Gold(CMX)
Aug19 190702 1386.2 1424.0 1386.2 1408.0 +18.7 306,620 417,048 -1,351
Oct19 190702 1393.7 1429.2 1393.2 1414.2 +18.9 1,909 10,887 +108
Dec19 190702 1399.5 1435.0 1398.8 1419.8 +19.0 8,763 92,582 +1,989
Feb20 190702 1409.9 1434.7 1408.0 1425.0 +19.1 1,860 31,446 +281
Apr20 190702 1413.5 1438.7 1413.4 1429.3 +19.2 874 12,167 +201
Jun20 190702 1416.9 1442.5 1416.9 1433.1 +19.2 1,261 12,270 +241
Aug20 190702 1436.5 1436.5 1436.5 1436.5 +19.2 212 1,105 +94
Oct20 190702 1426.6 1453.4 1426.6 1440.1 +19.2 20 79 +19
Dec20 190702 1428.6 1442.8 1428.6 1442.8 +19.2 63 2,298 -51
Feb21 190702 1444.5 1455.4 1444.5 1446.3 +19.2 0 17 +0
Apr21 190702 1448.9 1448.9 1448.9 1448.9 +19.2      
Jun21 190702 1451.6 1451.6 1451.6 1451.6 +19.2 0 248 +0
Total Volume and Open Interest 321,953 580,855 +1,341
Silver(CMX)
Jul19 190702 1512.5 1520.0 1499.5 1515.4 +4.8 842 1,410 -2,456
Sep19 190702 1516.0 1536.5 1507.0 1523.8 +4.5 57,102 158,815 -234
Dec19 190702 1527.0 1547.5 1518.5 1535.1 +5.0 1,454 36,895 +311
Mar20 190702 1541.5 1550.0 1529.5 1545.9 +4.9 604 16,304 +90
May20 190702 1552.0 1558.5 1552.0 1552.0 +5.1 16 2,245 -4
Jul20 190702 1558.5 1558.5 1558.5 1558.5 +5.3 0 965 +0
Sep20 190702 1564.7 1564.7 1564.7 1564.7 +5.3 0 25 +0
Total Volume and Open Interest 60,435 218,355 -2,257
Platinum(NYMEX)
Jul19 190702 830.9 836.5 824.7 827.2 -3.9 175 446 -91
Oct19 190702 837.5 843.3 828.3 833.5 -3.7 31,239 81,956 +1,210
Jan20 190702 841.5 846.5 833.8 838.7 -3.4 100 2,123 +15
Apr20 190702 848.4 852.5 842.3 844.0 -2.8 91 330 +87
Total Volume and Open Interest 31,703 84,971 +1,220
Palladium(NYMEX)
Sep19 190702 1540.20 1555.20 1535.00 1552.80 +8.10 4,289 21,689 -205
Dec19 190702 1535.60 1549.30 1533.90 1547.70 +7.70 86 1,579 +24
Mar20 190702 1542.30 1542.30 1542.30 1542.30 +7.10 0 84 +0
Total Volume and Open Interest 4,375 23,352 -209
Copper(CMX)
Jul19 190702 267.65 268.35 265.15 265.75 -2.20 3,316 4,844 -1,342
Sep19 190702 268.80 269.65 265.55 266.40 -2.40 53,965 155,195 +1,101
Dec19 190702 269.40 270.30 266.40 267.20 -2.35 5,207 46,295 +894
Mar20 190702 270.60 271.05 267.30 267.95 -2.30 2,432 23,114 +640
May20 190702 269.45 271.60 268.40 268.75 -2.20 641 2,547 +92
Total Volume and Open Interest 68,274 247,503 +2,575
E-mini DJIA Index(CBOT)
Sep19 190702 26695 26805 26621 26797 +97 161,238 85,049 -717
Dec19 190702 26700 26775 26610 26775 +97 63 272 -1
Mar20 190702 26690 26804 26654 26804 +101 0 1 +0
Jun20 190702 26805 26805 26805 26805 +101      
Total Volume and Open Interest 161,301 85,322 -718
S & P 500(CME)
Sep19 190702 2963.50 2979.60 2960.00 2979.60 +11.90 1,013 23,439 +243
Dec19 190702 2980.90 2980.90 2980.90 2980.90 +12.00 0 8 +3
Mar20 190702 2982.90 2982.90 2982.90 2982.90 +12.00      
Jun20 190702 2982.60 2982.60 2982.60 2982.60 +12.60      
Total Volume and Open Interest 1,013 23,447 +246
S & P 500 E-Mini(CME)
Sep19 190702 2968.00 2980.00 2958.50 2979.50 +11.75 1,322,759 2,447,733 +3,924
Dec19 190702 2968.75 2981.00 2959.75 2981.00 +12.00 1,490 27,061 +313
Mar20 190702 2975.00 2983.50 2962.75 2983.00 +12.00 581 3,726 +126
Jun20 190702 2982.50 2982.50 2967.00 2982.50 +12.50 2 1,193 +50
Total Volume and Open Interest 1,324,832 2,479,713 +4,413
NASDAQ 100 E-Mini(CME)
Sep19 190702 7792.50 7843.25 7763.00 7838.25 +48.25 310,126 211,520 -2,156
Dec19 190702 7799.50 7863.00 7783.50 7857.25 +47.75 148 614 +31
Mar20 190702 7883.25 7883.25 7814.00 7883.25 +48.25 0 18 +0
Total Volume and Open Interest 310,274 212,158 -2,125
S&P Midcap 400(CME) e-Mini
Sep19 190702 1956.50 1959.30 1942.50 1949.70 -6.10 19,097 63,377 -250
Dec19 190702 1952.20 1952.20 1946.10 1952.20 -6.30 0 104 +0
Mar20 190702 1956.70 1956.70 1956.70 1956.70 -5.80      
Total Volume and Open Interest 19,097 63,481 -250
Volatility Index(CBOE)
Jul19 190702 14.95 15.10 14.15 14.23 -0.70 64,477 172,049 +172,049
Aug19 190702 16.15 16.26 15.55 15.58 -0.55 47,820 113,958 +113,958
Sep19 190702 16.57 16.70 16.10 16.13 -0.45 16,967 36,529 +36,529
Oct19 190702 16.76 16.90 16.45 16.48 -0.29 5,339 25,602 +25,602
Total Volume and Open Interest 140,067 399,414 +9,972
S & P 600(CME)
Sep19 190702 948.50 948.50 948.50 948.50 -6.50 269 538 +269
Dec19 190702 949.10 949.10 949.10 949.10 -6.50      
Total Volume and Open Interest 269 538 +269
Russell 2000 Mini(CME)
Sep19 190702 1574.40 1577.10 1554.70 1566.30 -7.30 226,708 417,262 -10,325
Dec19 190702 1569.00 1577.50 1556.80 1568.10 -7.30 10 113 +3
Mar20 190702 1572.30 1572.30 1572.30 1572.30 -7.30      
Total Volume and Open Interest 226,718 417,375 -10,322
Nikkei 225(CME)
Sep19 190702 21675 21760 21585 21710 +15 6,660 27,566 +433
Dec19 190702 21595 21600 21495 21595 +15 1 11 +0
Total Volume and Open Interest 6,661 27,577 +433
Nikkei 225(SGX)
Sep19 190702 21770 21810 21630 21735 -50 67,081 129,045 +4,033
Dec19 190702 21460 21580 21460 21580 -50 55 4,683 +198
Mar20 190702 21530 21530 21530 21530 -50 0 400 +0
Total Volume and Open Interest 67,141 159,552 +6,354
Nikkei 225 Mini(JPX)
Sep19 190702 21770 21775 21630 21720 -50 770,620 285,947 +12,714
Dec19 190702 21590 21595 21455 21540 -40 7,897 7,277 +965
Mar20 190702 21505 21535 21300 21470 -30 116 1,587 -68
Total Volume and Open Interest 822,642 337,642 +12,690
Nikkei 225(JPX)
Sep19 190702 21770 21780 21630 21720 -50 52,403 217,275 +557
Dec19 190702 21590 21600 21460 21540 -40 255 34,187 -146
Mar20 190702 21530 21530 21400 21470 -30 3 6,397 +199
Total Volume and Open Interest 52,664 331,380 -856
Nikkei 225(CME) Yen
Sep19 190702 21690 21750 21565 21695 +15 29,690 54,832 -648
Dec19 190702 21515 21545 21415 21515 +10 0 1 +0
Mar20 190702 21585 21585 21585 21585 +45      
Total Volume and Open Interest 29,690 54,833 -648
Nikkei 225(CME) e-Mini Yen
Sep19 190702 21700 21710 21630 21700 +20      
Dec19 190702 21520 21520 21520 21520 +10      
Mar20 190702 21590 21590 21590 21590 +50      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190702 5571.5 5578.5 5549.5 5572.0 +9.5 54,330 336,887 -192
Aug19 190702 5573.5 5574.5 5562.5 5570.0 +9.5 33 56 +31
Sep19 190702 5574.0 5574.0 5550.0 5567.5 +9.5 4,198 25,764 +3,799
Total Volume and Open Interest 58,561 428,217 +3,638
Hang Seng Index(HKFE)
Jul19 190702 28514 29054 28478 28932 +427 158,322 108,840 +3,588
Aug19 190702 28499 29050 28450 28903 +425      
Sep19 190702 28429 28941 28381 28826 +430 1,033 12,479 -118
Total Volume and Open Interest 198,256 157,984 -8,394
DAX(EUREX)
Sep19 190702 12514.5 12548.5 12470.0 12517.5 +8.5 83,628 112,620 +21,042
Dec19 190702 12489.5 12519.5 12460.5 12498.5 +8.5 2 1,087 +2
Mar20 190702 12485.5 12485.5 12485.5 12485.5 +8.5      
Total Volume and Open Interest 83,630 113,707 +0
Mini-DAX(EUREX)
Sep19 190702 12523.0 12547.0 12470.0 12517.5 +8.5 30,154 9,809 +3,044
Dec19 190702 12490.0 12518.0 12465.0 12498.5 +8.5 23 254 +8
Mar20 190702 12485.5 12485.5 12485.5 12485.5 +8.5      
Total Volume and Open Interest 30,177 10,063 +0
DJ EuroSTOXX 50(EUREX)
Sep19 190702 3486 3502 3480 3499 +13 843,886 3,858,134 +205,987
Dec19 190702 3475 3482 3465 3482 +13 28 245,104 +2
Mar20 190702 3466 3466 3466 3466 +13 1 513 +0
Total Volume and Open Interest 849,315 4,126,177 +0
Swiss Market Index(EUREX)
Sep19 190702 9975 10031 9952 10006 +39 29,855 185,049 +6,379
Dec19 190702 9960 10004 9948 9982 +39 18 825 +18
Mar20 190702 9832 9872 9832 9872 +39 0 1 +0
Total Volume and Open Interest 29,873 185,875 -297
FT-SE 100(EURONEXT)
Sep19 190702 7442.50 7502.50 7435.50 7498.00 +60.50 80,065 733,179 +1,268
Dec19 190702 7460.00 7460.00 7460.00 7460.00 +60.50 0 4,345 +0
Mar20 190702 7392.50 7392.50 7392.50 7392.50 +59.00 0 1 +0
Total Volume and Open Interest 80,065 737,525 +1,268
SPI 200(SFE)
Sep19 190702 6591.0 6628.0 6576.0 6603.0 +16.0 44,403 380,254 -2,972
Dec19 190702 6587.0 6587.0 6587.0 6587.0 +17.0 501 2,713 -1
Mar20 190702 6539.0 6539.0 6539.0 6539.0 +17.0      
Total Volume and Open Interest 45,339 384,433 -2,556
FTSE MIB(ISE)
Sep19 190702 21210.00 21355.00 21160.00 21318.00 +135.00 12,505 85,989 -1,506
Dec19 190702 21200.00 21215.00 21055.00 21181.00 +138.00 12 271 +5
Mar20 190702 21071.00 21071.00 21071.00 21071.00 +135.00 0 8 +0
Total Volume and Open Interest 12,517 86,268 -1,501
KOSPI 200(KFE)
Sep19 190702 276.65 277.00 276.50 277.00 -1.10 171,361 286,601 -4,449
Dec19 190702 278.15 278.40 275.60 276.80 -1.70 257 44,756 +26
Mar20 190702 273.80 273.80 273.70 273.70 -1.40 38 2,481 +6
Total Volume and Open Interest 171,658 364,995 -4,216
GSCI(CME)
Jul19 190702 422.10 425.45 414.05 417.40 -7.55 28 13,388 +2
Aug19 190702 416.35 424.30 415.15 416.35 -7.45      
Sep19 190702 417.55 417.55 416.25 417.55 -7.45      
Total Volume and Open Interest 28 13,388 +2
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