Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 03, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190703 875.50 885.75 873.50 885.25 +9.00 4,732 3,924 -1,122
Aug19 190703 880.00 890.25 877.00 889.75 +10.00 32,783 97,418 -2,552
Sep19 190703 886.50 896.75 883.50 896.25 +10.25 16,934 41,838 -374
Nov19 190703 898.75 909.25 896.00 908.75 +10.00 107,121 324,615 -446
Jan20 190703 910.50 920.75 908.00 920.50 +10.00 20,958 63,613 +1,643
Mar20 190703 919.75 929.25 917.00 929.00 +9.50 11,876 52,812 -962
May20 190703 929.00 938.00 926.50 938.00 +9.50 4,510 19,090 +672
Jul20 190703 936.50 946.25 935.25 946.00 +9.25 3,677 19,501 -18
Aug20 190703 948.50 962.00 948.50 948.50 +9.25 42 1,189 +9
Sep20 190703 943.75 944.25 943.75 944.25 +8.50 25 475 -4
Nov20 190703 936.50 943.75 935.50 943.75 +8.00 1,674 13,974 -238
Jan21 190703 949.00 949.75 948.50 949.75 +6.50 0 234 +0
Mar21 190703 954.25 959.50 954.25 954.25 +6.25 2 56 -2
May21 190703 961.00 961.00 961.00 961.00 +6.50 0 38 +0
Total Volume and Open Interest 204,334 639,052 -3,394
Soybean Meal(CBOT)
Jul19 190703 303.80 306.50 303.80 306.00 +2.50 3,580 1,771 -1,130
Aug19 190703 305.70 309.10 305.20 308.10 +2.40 26,116 69,152 +312
Sep19 190703 307.60 311.00 307.10 310.10 +2.40 9,908 51,687 +405
Oct19 190703 309.40 312.70 308.90 311.80 +2.30 6,080 31,247 -227
Dec19 190703 312.90 316.20 312.20 315.10 +2.10 50,359 169,760 +2,330
Jan20 190703 314.50 318.00 314.10 316.90 +2.00 8,091 40,317 -827
Mar20 190703 317.40 320.10 316.60 319.50 +2.00 6,054 37,129 +218
May20 190703 320.20 322.40 319.70 322.20 +1.90 2,240 15,730 +575
Jul20 190703 323.20 325.00 322.50 324.80 +1.70 1,542 8,399 +420
Aug20 190703 324.80 326.00 324.10 325.90 +1.80 110 3,760 +7
Total Volume and Open Interest 115,106 440,092 +2,032
Soybean Oil(CBOT)
Jul19 190703 27.71 28.06 27.71 28.02 +0.36 2,837 2,333 -527
Aug19 190703 27.75 28.20 27.70 28.17 +0.36 22,400 60,848 -1,293
Sep19 190703 27.86 28.32 27.83 28.30 +0.37 7,432 32,617 +251
Oct19 190703 28.00 28.44 27.95 28.42 +0.38 4,321 20,769 +633
Dec19 190703 28.20 28.69 28.15 28.66 +0.40 49,737 194,642 +1,250
Jan20 190703 28.45 28.89 28.38 28.86 +0.38 10,610 37,937 -1,310
Mar20 190703 28.68 29.17 28.66 29.15 +0.39 4,694 34,527 -434
May20 190703 29.06 29.54 29.01 29.51 +0.40 1,090 13,513 -69
Jul20 190703 29.39 29.87 29.39 29.86 +0.40 1,950 10,550 +662
Aug20 190703 29.60 29.96 29.60 29.96 +0.40 75 1,551 +3
Total Volume and Open Interest 105,871 416,318 -559
Canola(WCE)
Jul19 190703 449.3 450.2 449.3 450.2 +0.9 715 2,050 -691
Nov19 190703 449.6 452.8 449.6 450.4 -0.8 12,316 114,177 +1,724
Jan20 190703 457.5 459.5 456.7 457.2 -0.9 1,993 11,979 +348
Mar20 190703 465.4 466.0 463.4 463.5 -1.2 958 3,405 -25
May20 190703 470.8 471.3 468.6 468.8 -1.5 85 1,267 +18
Total Volume and Open Interest 16,133 135,407 +1,389
Corn(CBOT)
Jul19 190703 417.00 433.75 417.00 433.00 +19.50 13,482 6,995 -7,308
Sep19 190703 420.25 437.00 419.75 436.75 +17.75 195,250 555,651 +2,103
Dec19 190703 427.25 441.50 426.50 441.25 +15.25 242,245 718,393 +15,238
Mar20 190703 436.00 448.75 435.50 448.25 +13.50 53,131 209,882 +669
May20 190703 439.75 452.25 439.50 451.75 +13.00 11,231 49,570 +256
Jul20 190703 443.50 455.25 443.00 455.00 +12.50 18,406 96,234 +1,020
Sep20 190703 421.25 429.00 421.25 428.75 +6.50 3,708 19,688 -50
Dec20 190703 417.00 421.00 416.00 420.75 +3.75 10,541 78,087 +283
Mar21 190703 426.50 429.75 426.50 429.75 +3.50 155 2,752 +43
May21 190703 433.00 435.50 433.00 435.50 +3.25 8 583 -2
Total Volume and Open Interest 548,408 1,743,257 +12,316
Wheat(CBOT)
Jul19 190703 504.00 518.50 503.75 518.00 +14.50 857 1,964 -523
Sep19 190703 502.00 514.50 501.00 514.00 +10.75 74,333 189,680 -196
Dec19 190703 514.00 526.00 513.25 525.25 +9.75 32,807 103,728 -793
Mar20 190703 527.75 537.75 526.50 537.25 +8.50 12,266 38,566 +1,793
May20 190703 534.50 543.00 533.50 542.75 +7.25 4,629 7,641 +281
Jul20 190703 536.50 544.50 536.25 544.00 +5.50 5,103 18,209 +205
Total Volume and Open Interest 131,412 368,127 +1,167
Wheat(KCBT)
Jul19 190703 424.00 436.00 424.00 436.00 +12.00 180 482 -120
Sep19 190703 432.25 444.25 431.00 443.75 +11.25 40,695 154,244 +5,294
Dec19 190703 455.00 465.50 454.00 465.50 +10.50 14,141 66,537 +706
Mar20 190703 476.50 486.50 475.25 486.50 +10.25 6,489 24,607 +91
May20 190703 488.75 499.50 488.75 499.50 +10.50 3,266 7,564 +432
Jul20 190703 496.50 507.50 496.00 507.25 +11.00 1,398 8,794 -9
Sep20 190703 508.00 519.25 508.00 518.75 +10.25 242 2,113 +52
Total Volume and Open Interest 66,480 266,357 +6,457
Wheat(MGE)
Jul19 190703 540.50 540.50 540.50 540.50 +10.50 519 37 -1,138
Sep19 190703 536.50 541.50 535.00 540.00 +3.75 4,361 25,428 -732
Dec19 190703 551.50 556.00 549.50 554.25 +3.25 2,087 13,380 -196
Mar20 190703 566.75 570.25 564.00 568.50 +3.25 448 5,228 +87
May20 190703 574.75 576.75 573.25 576.50 +3.00 142 2,436 -15
Jul20 190703 583.75 583.75 581.50 583.75 +2.50 128 453 +17
Total Volume and Open Interest 7,717 47,830 -1,988
Oats(CBOT)
Jul19 190703 289.25 289.25 284.50 284.50 -0.50 0 3 -1
Sep19 190703 283.50 285.25 282.75 285.00 -0.75 136 1,000 -38
Dec19 190703 286.25 289.25 286.25 288.00 -0.50 442 3,624 +32
Mar20 190703 291.75 291.75 291.75 291.75 -0.25 8 143 +1
Total Volume and Open Interest 586 4,770 -6
Rough Rice(CBOT)
Jul19 190703 10.98 11.10 10.98 11.10 +0.13 0 80 -96
Sep19 190703 11.27 11.41 11.21 11.40 +0.13 190 5,460 -4
Nov19 190703 11.47 11.60 11.42 11.60 +0.13 34 356 +1
Jan20 190703 11.76 11.76 11.76 11.76 +0.13 0 7 +0
Total Volume and Open Interest 224 5,903 -99
Live Cattle(CME)
Aug19 190703 104.480 106.150 104.300 105.450 +1.350 25,602 137,814 -2,551
Oct19 190703 105.885 107.035 105.500 106.300 +0.950 15,507 102,315 +1,391
Dec19 190703 110.580 111.500 110.400 110.930 +0.580 11,753 59,357 +2,053
Feb20 190703 114.600 115.330 114.330 114.885 +0.435 4,069 27,927 +156
Apr20 190703 116.830 117.500 116.480 117.150 +0.515 2,948 12,693 +389
Jun20 190703 109.900 110.750 109.785 110.385 +0.500 722 8,576 +58
Total Volume and Open Interest 60,807 351,463 +1,555
Feeder Cattle(CME)
Aug19 190703 138.435 138.600 136.035 136.580 -1.800 6,750 23,092 +70
Sep19 190703 138.735 139.035 136.400 136.950 -1.880 3,804 8,423 +204
Oct19 190703 139.200 139.535 137.000 137.600 -1.700 3,573 6,828 -253
Nov19 190703 139.800 140.100 137.650 138.100 -1.780 1,532 4,050 +203
Jan20 190703 138.050 138.450 136.035 136.700 -1.485 628 4,472 +64
Mar20 190703 136.880 136.985 135.000 135.500 -1.450 90 1,978 +25
Apr20 190703 137.500 137.500 136.285 136.485 -0.815 9 176 +2
Total Volume and Open Interest 16,388 49,099 +316
Lean Hogs(CME)
Jul19 190703 73.500 74.250 73.200 73.550 -0.180 5,190 20,518 -1,070
Aug19 190703 79.135 80.850 77.830 78.385 -0.595 26,048 83,484 -678
Oct19 190703 73.250 74.885 71.930 72.800 -0.250 17,234 68,651 +1,218
Dec19 190703 73.385 74.680 71.850 72.650 -0.750 10,075 57,624 +1,233
Feb20 190703 78.150 79.180 76.330 77.200 -1.030 6,373 32,955 +1,199
Apr20 190703 82.500 83.050 80.680 81.650 -0.680 3,134 22,781 +750
May20 190703 86.100 86.135 85.480 85.480 -0.405 30 510 +7
Jun20 190703 89.080 89.800 88.035 88.700 -0.435 1,291 8,378 +398
Total Volume and Open Interest 69,805 298,195 +3,173
Class III Milk(CME)
Jul19 190703 17.35 17.40 17.28 17.31 -0.06 557 3,462 +28
Aug19 190703 17.93 17.93 17.77 17.82 -0.08 780 3,419 -193
Sep19 190703 17.94 17.97 17.86 17.91 -0.07 293 3,058 +69
Oct19 190703 17.93 17.96 17.88 17.92 -0.07 127 2,205 -18
Nov19 190703 17.75 17.77 17.73 17.76 -0.07 59 2,064 +13
Dec19 190703 17.26 17.28 17.22 17.27 -0.03 34 1,736 -2
Jan20 190703 16.78 16.78 16.73 16.77 -0.03 23 691 +20
Feb20 190703 16.66 16.69 16.64 16.66 -0.01 12 578 -5
Mar20 190703 16.70 16.70 16.69 16.69 -0.04 24 566 -4
Apr20 190703 16.77 16.85 16.75 16.77 unch 8 329 +4
May20 190703 16.86 16.86 16.80 16.86 unch 6 400 +0
Jun20 190703 16.94 16.94 16.94 16.94 -0.03 1 434 +1
Jul20 190703 17.05 17.05 17.05 17.05 unch 13 99 +9
Total Volume and Open Interest 1,950 23,554 -81
Cocoa(ICE)
Jul19 190703 2467 2469 2458 2458 -39 0 194 +0
Sep19 190703 2467 2490 2430 2433 -39 21,377 106,027 +308
Dec19 190703 2507 2522 2466 2467 -38 8,002 70,933 -868
Mar20 190703 2500 2526 2471 2472 -38 4,104 44,147 +274
May20 190703 2503 2529 2476 2476 -38 921 14,918 +223
Jul20 190703 2516 2534 2480 2480 -38 641 6,931 -108
Sep20 190703 2521 2521 2488 2488 -39 427 4,463 +6
Total Volume and Open Interest 36,518 263,939 +650
Coffee "C"(ICE)
Jul19 190703 110.10 112.25 108.30 112.25 +4.00 47 176 -20
Sep19 190703 110.20 115.00 109.70 113.65 +4.00 44,741 115,566 -1,946
Dec19 190703 114.05 118.65 113.40 117.35 +4.00 18,766 59,702 -884
Mar20 190703 118.55 121.95 117.10 120.85 +3.95 6,560 34,284 -23
May20 190703 119.60 124.00 119.20 123.00 +3.95 3,547 23,208 -546
Jul20 190703 121.45 125.80 121.15 124.80 +3.95 1,689 7,193 -33
Total Volume and Open Interest 78,396 260,499 -3,001
Orange Juice(ICE)
Jul19 190703 96.50 96.50 96.50 96.50 +0.60 21 242 -9
Sep19 190703 100.30 101.75 98.85 100.80 +0.55 1,063 15,576 +254
Nov19 190703 103.05 104.20 102.00 103.65 +0.35 162 1,693 -55
Jan20 190703 106.00 107.20 105.35 106.85 +0.25 132 777 +46
Mar20 190703 108.90 109.95 108.65 109.95 +0.35 37 408 +26
May20 190703 112.00 113.15 111.90 113.15 +0.80 2 428 +0
Total Volume and Open Interest 1,419 19,422 +263
Sugar #11(ICE)
Oct19 190703 12.35 12.62 12.30 12.54 +0.19 73,850 459,716 -850
Mar20 190703 13.25 13.50 13.23 13.42 +0.15 31,171 222,952 +4,175
May20 190703 13.37 13.60 13.34 13.52 +0.15 10,659 51,234 +1,142
Jul20 190703 13.47 13.70 13.46 13.63 +0.14 7,408 41,597 +2,658
Oct20 190703 13.64 13.84 13.64 13.79 +0.13 2,283 33,712 -9
Mar21 190703 14.12 14.29 14.12 14.28 +0.14 452 21,489 +197
May21 190703 14.13 14.25 14.13 14.25 +0.15 64 3,536 -4
Jul21 190703 14.11 14.21 14.11 14.21 +0.13 16 2,946 +5
Total Volume and Open Interest 125,912 838,771 +7,317
London Cocoa(LCE)
Jul19 190703 1784 1796 1764 1766 -18 9,909 26,759 -10,903
Sep19 190703 1823 1837 1807 1809 -20 11,060 70,776 +1,707
Dec19 190703 1858 1872 1839 1841 -21 6,319 70,324 +263
Mar20 190703 1854 1866 1838 1838 -19 5,400 60,278 -139
May20 190703 1850 1861 1835 1835 -15 2,195 21,263 +132
Jul20 190703 1848 1858 1832 1832 -14 1,275 17,265 +411
Sep20 190703 1846 1858 1835 1835 -13 725 13,536 +108
Total Volume and Open Interest 37,407 294,198 -8,165
London Sugar(LCE)
Aug19 190703 319.90 323.50 319.20 320.70 +1.00 8,092 49,684 -1,411
Oct19 190703 325.80 330.30 324.70 328.20 +2.50 8,981 43,326 +2,419
Dec19 190703 334.80 338.60 333.90 337.10 +2.50 2,346 18,776 +125
Mar20 190703 345.10 348.60 344.10 347.60 +2.70 1,101 11,978 -14
May20 190703 353.40 356.40 352.40 355.80 +3.00 274 2,887 +63
Total Volume and Open Interest 20,952 129,685 +1,273
Cotton(ICE)
Jul19 190703 63.75 63.75 63.75 63.75 -0.02 2 14 +0
Oct19 190703 66.50 66.98 66.36 66.55 -0.02 84 207 +20
Dec19 190703 67.28 67.90 66.81 67.25 -0.04 25,036 129,706 -311
Mar20 190703 68.15 68.71 67.64 68.11 +0.01 4,353 28,607 +398
May20 190703 68.86 69.36 68.51 68.81 unch 599 3,509 -59
Jul20 190703 69.37 69.80 69.12 69.29 -0.03 204 3,996 -12
Total Volume and Open Interest 30,687 175,746 -12
Lumber(CME)
Jul19 190703 390.0 390.0 382.8 384.3 -7.0 224 374 -111
Sep19 190703 387.3 390.5 380.2 383.2 -7.9 502 1,984 +70
Nov19 190703 379.6 381.9 374.5 377.8 -6.1 102 209 +17
Jan20 190703 381.0 395.0 381.0 381.0 -7.6 5 34 -1
Total Volume and Open Interest 834 2,601 -26
Crude Oil(NYM)
Aug19 190703 56.49 57.48 56.04 57.34 +1.09 674,887 319,323 -9,514
Sep19 190703 56.59 57.57 56.13 57.44 +1.10 116,361 245,154 +10,021
Oct19 190703 56.57 57.55 56.08 57.43 +1.15 49,035 149,529 -1,568
Nov19 190703 56.56 57.45 56.00 57.37 +1.19 37,351 126,367 +5,845
Dec19 190703 56.32 57.39 55.87 57.26 +1.23 81,809 278,258 -354
Jan20 190703 56.20 57.16 55.85 57.09 +1.26 26,938 81,891 -722
Feb20 190703 56.00 56.96 55.72 56.89 +1.29 16,440 43,860 -787
Mar20 190703 55.69 56.75 55.37 56.67 +1.31 17,279 56,347 -1,083
Apr20 190703 55.33 56.44 55.33 56.44 +1.32 6,277 35,019 +401
May20 190703 54.80 56.21 54.80 56.21 +1.32 7,441 35,680 +1,111
Jun20 190703 55.10 56.07 54.52 55.99 +1.32 27,355 137,788 +1,306
Jul20 190703 54.85 55.79 54.49 55.76 +1.32 4,130 34,482 +513
Aug20 190703 55.55 57.19 55.55 55.55 +1.32 1,672 23,409 +269
Sep20 190703 55.35 55.35 54.04 55.35 +1.31 3,608 38,852 +125
Oct20 190703 55.17 56.73 55.17 55.17 +1.30 1,131 26,412 +68
Nov20 190703 54.57 55.02 54.57 55.02 +1.29 937 20,909 +76
Total Volume and Open Interest 1,112,588 2,028,276 +7,347
e-miNY Crude Oil(NYM)
Aug19 190703 56.425 57.450 56.050 57.350 +1.100 23,177 4,358 +64
Sep19 190703 56.675 57.550 56.125 57.450 +1.100 808 663 -39
Oct19 190703 56.600 57.425 56.300 57.425 +1.150 25 157 +3
Nov19 190703 56.450 57.375 56.450 57.375 +1.200 20 318 +0
Dec19 190703 56.600 57.275 56.525 57.250 +1.225 40 193 +15
Jan20 190703 56.550 57.100 56.550 57.100 +1.275 61 95 +21
Feb20 190703 56.125 56.900 56.125 56.900 +1.300 50 55 +41
Mar20 190703 56.175 56.675 56.175 56.675 +1.325 8 51 +0
Apr20 190703 56.450 56.450 56.375 56.450 +1.325 0 92 +0
May20 190703 56.200 56.200 56.200 56.200 +1.300 0 94 +0
Total Volume and Open Interest 24,205 6,152 +106
NY Harbor ULSD(NYM)
Aug19 190703 189.58 190.84 187.50 189.87 +1.24 51,703 97,852 +852
Sep19 190703 190.28 191.55 188.22 190.63 +1.28 22,377 58,267 +1,196
Oct19 190703 190.51 192.25 189.58 191.41 +1.37 12,009 41,827 +949
Nov19 190703 189.56 192.71 189.56 192.05 +1.42 6,672 32,445 +295
Dec19 190703 191.67 193.00 189.99 192.40 +1.42 15,107 47,696 -1,314
Jan20 190703 192.33 192.94 191.17 192.55 +1.43 7,322 25,660 +1,493
Feb20 190703 191.70 192.58 190.72 192.08 +1.43 4,855 15,562 +878
Mar20 190703 190.96 191.69 189.86 191.23 +1.45 3,151 11,923 +162
Apr20 190703 189.29 190.33 189.24 189.89 +1.47 2,209 5,460 +278
May20 190703 188.96 189.00 188.66 189.00 +1.47 1,057 3,318 +127
Jun20 190703 187.30 188.92 187.30 188.49 +1.44 2,323 18,826 +42
Jul20 190703 188.36 188.56 188.36 188.56 +1.46 143 2,080 +77
Aug20 190703 187.80 189.00 187.80 188.77 +1.48 40 1,194 +3
Sep20 190703 189.07 191.00 187.86 189.07 +1.51 60 1,738 +4
Total Volume and Open Interest 129,679 383,057 +5,262
RBOB Gasoline(NYM)
Aug19 190703 187.52 192.57 186.23 191.67 +4.64 76,115 118,920 -5,981
Sep19 190703 182.78 187.19 181.27 186.37 +4.24 60,002 79,804 -267
Oct19 190703 166.67 170.68 165.36 170.07 +3.96 28,347 48,883 +2,878
Nov19 190703 162.53 166.21 161.35 165.72 +3.75 16,796 28,403 +870
Dec19 190703 159.77 162.96 158.32 162.55 +3.64 15,668 35,579 +2,093
Jan20 190703 158.45 161.41 157.80 161.26 +3.56 7,781 22,789 +886
Feb20 190703 159.33 161.51 158.67 161.51 +3.50 3,029 6,888 -65
Mar20 190703 160.78 162.99 160.11 162.99 +3.52 2,493 9,357 +213
Apr20 190703 178.15 180.13 177.98 180.13 +3.41 414 4,046 +9
May20 190703 179.11 180.88 178.83 180.88 +3.39 340 2,223 +49
Total Volume and Open Interest 212,295 367,723 +891
e-miNY RBOB Gasoline(NYM)
Aug19 190703 191.67 193.10 191.67 191.67 +4.64 1 2 +1
Sep19 190703 186.37 186.40 186.37 186.37 +4.24      
Oct19 190703 170.07 170.10 170.07 170.07 +3.96      
Nov19 190703 165.72 165.72 165.70 165.72 +3.75      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Aug19 190703 2.240 2.296 2.237 2.290 +0.050 149,170 366,243 -423
Sep19 190703 2.217 2.267 2.214 2.263 +0.046 56,490 223,780 +5,872
Oct19 190703 2.246 2.296 2.246 2.292 +0.043 40,111 128,005 -1,864
Nov19 190703 2.340 2.385 2.340 2.382 +0.039 30,638 103,676 -1,375
Dec19 190703 2.533 2.569 2.532 2.567 +0.033 20,250 80,265 -925
Jan20 190703 2.639 2.673 2.639 2.671 +0.032 27,243 94,433 +466
Feb20 190703 2.608 2.639 2.608 2.636 +0.026 8,497 39,482 +802
Mar20 190703 2.539 2.563 2.539 2.561 +0.022 9,773 61,135 +611
Apr20 190703 2.365 2.379 2.358 2.375 +0.011 8,176 40,988 -359
May20 190703 2.350 2.357 2.340 2.354 +0.010 1,997 24,480 -242
Jun20 190703 2.389 2.396 2.381 2.394 +0.010 728 10,721 -54
Jul20 190703 2.431 2.438 2.423 2.436 +0.009 776 14,540 +16
Aug20 190703 2.450 2.451 2.417 2.450 +0.008 640 12,422 +36
Sep20 190703 2.428 2.434 2.422 2.434 +0.006 548 10,812 -37
Oct20 190703 2.453 2.457 2.447 2.457 +0.006 887 25,574 +94
Nov20 190703 2.520 2.524 2.512 2.521 +0.003 269 11,439 -75
Total Volume and Open Interest 357,995 1,295,067 +3,112
Brent Crude Oil(ICE)
Sep19 190703 62.90 64.01 62.09 63.82 +1.42 361,414 498,707 -7,189
Oct19 190703 62.62 63.70 61.85 63.51 +1.35 137,431 247,348 +2,282
Nov19 190703 62.37 63.46 61.68 63.29 +1.32 70,499 192,453 +8,890
Dec19 190703 62.09 63.24 61.50 63.07 +1.30 137,406 344,333 -655
Jan20 190703 61.94 63.04 61.34 62.89 +1.28 27,741 116,578 +2,130
Feb20 190703 61.77 62.88 61.18 62.71 +1.27 15,097 71,811 -732
Mar20 190703 61.73 62.59 61.10 62.53 +1.26 19,272 65,260 +1,063
Apr20 190703 61.50 62.48 60.90 62.35 +1.24 7,240 42,655 +1,713
May20 190703 61.14 62.18 60.73 62.16 +1.22 6,711 37,915 +843
Jun20 190703 61.00 62.12 60.57 61.99 +1.22 28,953 144,901 +2,433
Jul20 190703 61.82 61.82 61.82 61.82 +1.21 1,165 61,906 +200
Aug20 190703 61.67 61.67 61.67 61.67 +1.20 880 42,833 -155
Sep20 190703 61.36 61.51 61.36 61.51 +1.19 2,843 35,548 +266
Oct20 190703 61.35 61.35 61.35 61.35 +1.18 822 21,017 +65
Total Volume and Open Interest 877,133 2,367,299 +15,179
Gas Oil(ICE)
Jul19 190703 575.00 579.25 567.75 573.75 -3.75 52,634 84,539 -3,596
Aug19 190703 579.25 581.75 570.50 576.50 -3.50 79,295 158,018 +2,653
Sep19 190703 580.00 585.00 573.50 579.75 -3.00 49,742 124,173 +4,999
Oct19 190703 584.00 587.75 577.00 582.75 -3.00 26,385 107,336 +1,917
Nov19 190703 580.25 586.75 575.75 581.50 -3.00 11,648 54,941 +664
Dec19 190703 580.25 585.00 573.75 579.75 -2.50 32,588 129,413 +3,471
Jan20 190703 577.25 583.75 573.25 578.75 -2.50 5,205 39,162 +385
Feb20 190703 579.00 582.75 574.50 578.00 -2.50 1,655 26,066 -27
Mar20 190703 578.00 581.00 573.25 576.75 -2.75 2,108 32,389 +484
Apr20 190703 574.00 579.25 572.00 575.75 -2.50 426 18,471 -32
Total Volume and Open Interest 272,968 986,756 +12,097
Ethanol(CBOT)
Aug19 190703 1.520 1.543 1.508 1.534 +0.032 194 667 -8
Sep19 190703 1.530 1.536 1.513 1.536 +0.032 35 133 +4
Oct19 190703 1.528 1.528 1.528 1.528 +0.032 1 20 -1
Nov19 190703 1.528 1.528 1.528 1.528 +0.032      
Dec19 190703 1.554 1.554 1.554 1.554 +0.032 0 20 +0
Jan20 190703 1.554 1.554 1.554 1.554 +0.032      
Feb20 190703 1.554 1.554 1.554 1.554 +0.032      
Mar20 190703 1.554 1.554 1.554 1.554 +0.032      
Total Volume and Open Interest 239 952 -14
WTI Crude Oil(ICE)
Aug19 190703 56.54 57.45 56.04 57.34 +1.09 33,115 71,709 -551
Sep19 190703 56.65 57.56 56.16 57.44 +1.10 52,260 107,226 -358
Oct19 190703 56.61 57.54 56.10 57.43 +1.15 33,072 48,016 +3,159
Nov19 190703 56.74 57.48 56.03 57.37 +1.19 21,055 37,620 +2,526
Dec19 190703 56.42 57.36 55.88 57.26 +1.23 31,172 109,826 +2,393
Jan20 190703 56.24 57.19 55.69 57.09 +1.26 5,182 15,826 +492
Feb20 190703 55.52 56.89 55.52 56.89 +1.29 1,405 8,967 -4
Mar20 190703 55.29 56.67 55.29 56.67 +1.31 1,953 17,276 +54
Apr20 190703 55.96 56.44 55.96 56.44 +1.32 585 7,316 -87
May20 190703 56.21 56.21 56.21 56.21 +1.32 348 6,646 -6
Jun20 190703 55.29 55.99 55.29 55.99 +1.32 7,469 67,448 +2,025
Jul20 190703 55.76 55.76 55.76 55.76 +1.32 274 5,644 +54
Aug20 190703 55.55 55.55 55.55 55.55 +1.32 82 5,601 -32
Sep20 190703 55.35 55.35 55.35 55.35 +1.31 311 10,108 -7
Oct20 190703 55.17 55.17 55.17 55.17 +1.30 232 5,706 -12
Nov20 190703 55.02 55.02 55.02 55.02 +1.29 99 5,237 +81
Total Volume and Open Interest 198,794 683,199 +10,533
US Dollar Index(ICE)
Sep19 190703 96.270 96.435 96.120 96.330 +0.055 21,294 41,231 -2,980
Dec19 190703 95.845 95.900 95.785 95.875 +0.035 299 978 +39
Mar20 190703 95.440 95.440 95.440 95.440 +0.035 13 95 +0
Total Volume and Open Interest 21,606 42,314 -2,941
Australian Dollar(CME)
Sep19 190703 70.08 70.56 70.02 70.54 +0.49 109,077 163,991 +6,543
Dec19 190703 70.30 70.70 70.28 70.69 +0.49 32 518 +9
Mar20 190703 70.64 70.83 70.64 70.83 +0.49 0 17 +0
Total Volume and Open Interest 111,852 167,180 +6,816
British Pound(CME)
Sep19 190703 126.38 126.44 125.98 126.18 -0.28 90,077 216,696 +8,584
Dec19 190703 126.73 126.73 126.51 126.61 -0.27 201 1,357 +191
Mar20 190703 126.98 127.03 126.98 127.03 -0.29 1 188 +0
Total Volume and Open Interest 93,279 222,752 +9,068
Canadian Dollar(CME)
Sep19 190703 76.39 76.69 76.33 76.62 +0.23 66,144 146,595 -344
Dec19 190703 76.49 76.71 76.41 76.69 +0.23 143 4,927 -6
Mar20 190703 76.71 76.75 76.71 76.74 +0.23 28 973 +1
Jun20 190703 76.76 76.76 76.76 76.76 +0.22 1 216 -1
Total Volume and Open Interest 67,946 154,719 -66
Japanese Yen(CME)
Sep19 190703 93.20 93.50 93.18 93.24 -0.01 118,286 132,627 -75
Dec19 190703 93.78 94.04 93.77 93.82 -0.01 59 417 +12
Mar20 190703 94.50 94.50 94.45 94.45 -0.01 52 147 +52
Total Volume and Open Interest 121,085 136,725 -290
Swiss Franc(CME)
Sep19 190703 102.09 102.37 101.96 102.04 -0.09 29,907 50,544 -392
Dec19 190703 102.83 103.07 102.82 102.83 -0.09 2 28 +1
Mar20 190703 103.63 103.63 103.63 103.63 -0.10 3 29 +0
Total Volume and Open Interest 29,913 50,608 -391
EuroFX(CME)
Sep19 190703 113.54 113.79 113.35 113.48 -0.10 214,112 507,013 +1,767
Dec19 190703 114.35 114.53 114.15 114.24 -0.11 849 4,077 -28
Mar20 190703 114.99 115.13 114.94 115.02 -0.11 51 7,516 +2
Total Volume and Open Interest 219,542 522,281 +1,534
Mexican Peso(CME)
Jul19 190703 524.38 524.38 524.38 524.38 +0.63      
Aug19 190703 521.38 521.38 521.38 521.38 +0.75 0 1 +0
Total Volume and Open Interest 46,735 230,534 +6,803
Brazilian Real(CME)
Aug19 190703 259.35 261.25 257.60 259.40 -0.15 1,842 18,616 +261
Sep19 190703 257.50 259.10 257.00 258.60 -0.20 52 3,525 +12
Oct19 190703 257.85 257.85 257.85 257.85 -0.10      
Nov19 190703 257.15 257.15 257.15 257.15 -0.15      
Total Volume and Open Interest 1,894 22,141 +273
30-Year T-Bonds(CBOT)
Sep19 190703 156~050 156~270 156~050 156~210 +0~180 243,487 926,235 +8,231
Dec19 190703 155~150 155~300 155~150 155~260 +0~170 34 104 +1
Mar20 190703 154~260 154~260 154~260 154~260 +0~170      
Total Volume and Open Interest 243,521 926,339 +8,232
10-Year T-Notes(CBOT)
Sep19 190703 128~050 128~140 128~045 128~080 +0~035 1,480,141 3,817,987 +55,710
Dec19 190703 128~215 128~255 128~200 128~210 +0~045 2,222 2,863 +2,106
Mar20 190703 128~210 128~210 128~210 128~210 +0~045      
Total Volume and Open Interest 1,482,363 3,820,850 +57,816
5-Year T-Notes(CBOT)
Sep19 190703 118~070 118~120 118~056 118~066 +0~004 915,636 4,426,604 -48,562
Dec19 190703 118~164 118~164 118~162 118~162 +0~010 0 11 +0
Mar20 190703 118~122 118~122 118~122 118~122 +0~010      
Total Volume and Open Interest 915,636 4,426,615 -48,562
2 Year T-Notes(CBOT)
Sep19 190703 107~174 107~195 107~170 107~172 -0~001 414,852 3,578,237 -12,573
Dec19 190703 107~207 107~262 107~207 107~207 -0~001 1 6 +1
Mar20 190703 107~207 107~207 107~207 107~207 -0~001      
Total Volume and Open Interest 414,853 3,578,243 -12,572
Eurodollars(CME)
Sep19 190703 97.965 97.990 97.955 97.970 +0.010 334,900 1,556,174 -2,385
Dec19 190703 98.060 98.090 98.050 98.055 unch 409,187 1,599,222 -1,598
Mar20 190703 98.265 98.300 98.255 98.255 -0.005 242,103 1,240,366 +13,462
Jun20 190703 98.365 98.410 98.360 98.360 -0.005 235,008 1,130,753 +7,186
Sep20 190703 98.440 98.475 98.430 98.435 unch 192,170 1,142,205 +8,735
Dec20 190703 98.445 98.480 98.440 98.440 unch 205,649 1,091,550 +105
Mar21 190703 98.475 98.510 98.465 98.475 +0.005 133,967 809,821 +4,054
Jun21 190703 98.455 98.490 98.450 98.460 +0.010 143,580 772,836 -2,933
Sep21 190703 98.445 98.475 98.435 98.445 +0.010 88,503 578,327 +2,883
Dec21 190703 98.410 98.440 98.405 98.415 +0.015 81,049 587,554 +14,067
Mar22 190703 98.395 98.420 98.385 98.400 +0.015 58,956 456,674 +7,632
Jun22 190703 98.355 98.385 98.355 98.370 +0.020 72,559 308,648 +1,042
Sep22 190703 98.325 98.350 98.325 98.340 +0.025 38,975 315,624 +921
Dec22 190703 98.290 98.315 98.290 98.310 +0.030 26,837 221,075 +397
Mar23 190703 98.265 98.295 98.265 98.285 +0.030 22,882 145,369 +464
Jun23 190703 98.230 98.260 98.230 98.250 +0.030 20,889 101,145 +1,579
Sep23 190703 98.190 98.225 98.190 98.215 +0.035 15,154 105,532 +261
Dec23 190703 98.145 98.180 98.145 98.170 +0.035 12,631 65,301 +474
Total Volume and Open Interest 2,405,176 12,818,354 +60,971
Ultra T-Bond(CBOT)
Sep19 190703 178~14 179~22 178~13 179~17 +1~07 112,675 1,154,881 +8,614
Dec19 190703 179~29 179~29 179~29 179~29 +1~07      
Mar20 190703 179~29 179~29 179~29 179~29 +1~07      
Total Volume and Open Interest 112,675 1,154,881 +8,614
Ultra 10-Yr T-Note(CBOT)
Sep19 190703 138~145 138~275 138~145 138~220 +0~090 150,019 761,078 +1,298
Dec19 190703 138~220 138~220 138~220 138~220 +0~090 0 1 +0
Mar20 190703 138~220 138~220 138~220 138~220 +0~090      
Total Volume and Open Interest 150,019 761,079 +1,298
30 Day Federal Funds(CBOT)
Jul19 190703 97.625 97.625 97.618 97.618 -0.005 67,288 400,056 -23,584
Aug19 190703 97.930 97.945 97.925 97.930 +0.005 125,289 404,995 +18,868
Sep19 190703 98.005 98.015 97.995 98.005 +0.005 22,509 168,184 -1,961
Oct19 190703 98.115 98.135 98.100 98.115 +0.005 37,459 313,049 -4,514
Nov19 190703 98.200 98.225 98.185 98.200 unch 23,546 152,428 +488
Dec19 190703 98.275 98.300 98.265 98.275 unch 13,586 80,982 +4,103
Total Volume and Open Interest 377,124 2,081,731 -4,178
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 190703 203.88 205.54 203.88 205.40 +1.84 53,006 248,395 -690
Dec19 190703 203.84 203.84 203.84 203.84 +1.84 2 6,218 +2
Mar20 190703 202.40 202.40 202.40 202.40 +1.84      
Total Volume and Open Interest 53,008 254,613 -688
Euro-Bund(EUREX)
Sep19 190703 173.59 173.90 173.53 173.67 +0.32 622,875 1,720,164 +22,604
Dec19 190703 170.92 171.09 170.83 170.93 +0.32 28 1,267 +23
Mar20 190703 172.50 172.50 172.17 172.17 +0.32 1 2 +1
Total Volume and Open Interest 622,904 1,721,433 +22,628
Euro-Bobl(EUREX)
Sep19 190703 134.70 134.77 134.59 134.63 unch 409,228 1,344,065 +20,915
Dec19 190703 134.91 134.91 134.91 134.91 +0.05 27 37 +26
Mar20 190703 136.43 136.43 136.43 136.43 unch 0 3 +0
Total Volume and Open Interest 409,255 1,344,105 +20,941
Euro-Schatz(EUREX)
Sep19 190703 112.35 112.35 112.29 112.31 -0.00 214,789 1,613,738 +13,370
Dec19 190703 112.35 112.35 112.35 112.35 unch 13 502 -3
Mar20 190703 112.25 112.25 112.25 112.25 -0.01      
Total Volume and Open Interest 214,802 1,614,240 +13,367
3-Mth Euribor(EUREX)
Sep19 190703 100.455 100.460 100.455 100.460 unch 99 2,196 +87
Dec19 190703 100.500 100.500 100.500 100.500 unch 198 1,921 +198
Mar20 190703 100.530 100.530 100.520 100.520 +0.010 0 611 +0
Total Volume and Open Interest 298 7,814 +284
Long Gilt(LIFFE)
Sep19 190703 131~30 132~09 131~25 132~01 +0~15 187,009 643,136 -5,631
Dec19 190703 131~05 131~05 131~05 131~05 +0~15 5 100 +0
Total Volume and Open Interest 187,014 643,236 -5,631
3-Mth Short Sterling(LIFFE)
Sep19 190703 99.28 99.29 99.27 99.28 +0.01 56,593 641,909 -8,006
Dec19 190703 99.29 99.30 99.28 99.29 +0.02 39,227 687,725 -2,390
Mar20 190703 99.35 99.38 99.35 99.36 +0.02 44,111 472,600 +10,613
Jun20 190703 99.38 99.42 99.38 99.39 +0.02 30,608 461,874 +3,927
Sep20 190703 99.40 99.43 99.38 99.40 +0.01 39,168 493,759 +1,935
Dec20 190703 99.36 99.40 99.36 99.38 +0.01 30,097 321,133 +2,400
Total Volume and Open Interest 445,220 3,997,789 +23,760
3-Mth Euribor(LIFFE)
Sep19 190703 100.455 100.470 100.450 100.455 -0.005 76,452 547,349 -12,102
Dec19 190703 100.500 100.515 100.495 100.500 unch 72,980 578,776 -4,311
Mar20 190703 100.515 100.535 100.510 100.515 +0.005 78,860 405,266 +608
Total Volume and Open Interest 743,380 4,231,100 +1,453
3-Mth Aus T-Bills(SFE)
Sep19 190703 98.91 98.93 98.90 98.93 +0.02 34,322 285,636 +6,819
Dec19 190703 98.99 99.02 98.98 99.01 +0.02 21,736 359,050 +3,559
Mar20 190703 99.05 99.09 99.05 99.09 +0.03 17,717 272,068 -851
Jun20 190703 99.07 99.11 99.07 99.11 +0.04 12,781 231,519 +1,607
Sep20 190703 99.05 99.09 99.05 99.09 +0.04 10,158 152,697 -614
Dec20 190703 99.02 99.07 99.02 99.07 +0.04 6,579 105,896 +666
Mar21 190703 99.01 99.06 99.01 99.06 +0.05 2,321 64,482 -436
Jun21 190703 98.99 99.04 98.99 99.04 +0.05 1,437 25,519 +400
Sep21 190703 99.01 99.01 99.01 99.01 +0.05 189 1,733 +95
Dec21 190703 98.98 98.98 98.98 98.98 +0.05 360 3,228 +299
Total Volume and Open Interest 107,634 1,502,880 +11,576
10-Year Aus T-Bonds(SFE)
Sep19 190703 98.66 98.72 98.64 98.72 +0.06 189,320 1,325,559 +21,857
Dec19 190703 98.72 98.72 98.72 98.72 +0.06 5 5 +5
Total Volume and Open Interest 189,325 1,325,564 +21,862
3-Year Aus T-Bonds(SFE)
Sep19 190703 99.06 99.11 99.06 99.11 +0.04 213,511 1,232,468 +17,208
Dec19 190703 99.14 99.14 99.14 99.14 +0.04      
Total Volume and Open Interest 213,511 1,232,468 +17,208
Gold(CMX)
Aug19 190703 1424.7 1441.0 1414.7 1420.9 +12.9 389,761 418,811 +1,763
Oct19 190703 1428.5 1446.8 1421.4 1427.1 +12.9 6,866 13,640 +2,753
Dec19 190703 1435.5 1452.6 1426.6 1432.9 +13.1 14,993 98,082 +5,500
Feb20 190703 1453.9 1455.3 1432.9 1438.1 +13.1 1,949 31,435 -11
Apr20 190703 1452.5 1458.9 1438.5 1442.2 +12.9 1,304 12,550 +383
Jun20 190703 1447.8 1457.7 1446.1 1446.1 +13.0 322 12,225 -45
Aug20 190703 1466.0 1466.0 1449.0 1449.7 +13.2 4 1,103 -2
Oct20 190703 1470.4 1470.7 1453.2 1453.3 +13.2 5 81 +2
Dec20 190703 1465.5 1465.5 1456.0 1456.0 +13.2 7 2,303 +5
Feb21 190703 1474.2 1474.2 1458.3 1459.5 +13.2 0 17 +0
Apr21 190703 1462.1 1462.1 1462.1 1462.1 +13.2      
Jun21 190703 1464.8 1464.8 1464.8 1464.8 +13.2 0 248 +0
Total Volume and Open Interest 415,578 591,164 +10,309
Silver(CMX)
Jul19 190703 1542.0 1542.0 1524.0 1525.2 +9.8 227 950 -460
Sep19 190703 1537.0 1551.0 1524.0 1533.6 +9.8 69,998 159,135 +320
Dec19 190703 1547.0 1562.0 1535.0 1545.0 +9.9 1,868 36,983 +88
Mar20 190703 1558.0 1571.0 1547.0 1555.8 +9.9 768 16,483 +179
May20 190703 1565.0 1565.0 1560.5 1561.9 +9.9 91 2,281 +36
Jul20 190703 1572.0 1572.0 1568.4 1568.4 +9.9 154 988 +23
Sep20 190703 1574.6 1574.6 1569.5 1574.6 +9.9 1 26 +1
Total Volume and Open Interest 73,398 218,519 +164
Platinum(NYMEX)
Jul19 190703 830.0 841.1 830.0 837.2 +10.0 35 403 -43
Oct19 190703 835.6 847.9 832.3 843.6 +10.1 27,753 79,150 -2,806
Jan20 190703 840.0 852.7 838.6 848.9 +10.2 168 2,142 +19
Apr20 190703 847.8 853.4 847.4 853.4 +9.4 5 332 +2
Total Volume and Open Interest 27,985 82,133 -2,838
Palladium(NYMEX)
Sep19 190703 1553.30 1567.90 1547.20 1565.80 +13.00 3,411 22,107 +418
Dec19 190703 1552.00 1562.00 1543.60 1560.90 +13.20 99 1,581 +2
Mar20 190703 1554.80 1554.80 1527.10 1554.80 +12.50 1 85 +1
Total Volume and Open Interest 3,511 23,773 +421
Copper(CMX)
Jul19 190703 266.10 268.25 264.25 267.95 +2.20 2,143 3,860 -984
Sep19 190703 266.50 268.60 263.65 268.30 +1.90 86,267 158,962 +3,767
Dec19 190703 267.80 269.20 264.70 268.85 +1.65 7,320 47,062 +767
Mar20 190703 265.50 269.75 265.50 269.45 +1.50 2,454 24,065 +951
May20 190703 268.05 270.10 268.05 270.10 +1.35 457 2,553 +6
Total Volume and Open Interest 100,184 252,080 +4,577
E-mini DJIA Index(CBOT)
Sep19 190703 26798 26982 26750 26970 +173 202,630 82,634 -2,415
Dec19 190703 26741 26950 26741 26944 +169 94 278 +6
Mar20 190703 26965 26977 26889 26977 +173 0 1 +0
Jun20 190703 26977 26977 26977 26977 +172      
Total Volume and Open Interest 202,724 82,913 -2,409
S & P 500(CME)
Sep19 190703 2979.20 3000.80 2974.20 3000.30 +20.70 484 23,357 -82
Dec19 190703 3001.70 3001.70 3001.70 3001.70 +20.80 0 7 -1
Mar20 190703 3003.80 3003.80 3003.80 3003.80 +20.90      
Jun20 190703 3003.80 3003.80 3003.80 3003.80 +21.20      
Total Volume and Open Interest 484 23,364 -83
S & P 500 E-Mini(CME)
Sep19 190703 2979.00 3001.50 2973.75 3000.25 +20.75 1,457,722 2,497,814 +50,081
Dec19 190703 2980.50 3002.75 2975.25 3001.75 +20.75 5,830 27,881 +820
Mar20 190703 2983.00 3003.75 2978.00 3003.75 +20.75 113 3,801 +75
Jun20 190703 3003.75 3003.75 2985.00 3003.75 +21.25 1 1,371 +178
Total Volume and Open Interest 1,463,666 2,530,867 +51,154
NASDAQ 100 E-Mini(CME)
Sep19 190703 7840.25 7892.75 7824.50 7887.50 +49.25 406,594 210,122 -1,398
Dec19 190703 7856.25 7910.25 7847.00 7906.50 +49.25 422 634 +20
Mar20 190703 7932.50 7932.50 7877.75 7932.50 +49.25 2 20 +2
Total Volume and Open Interest 407,019 210,783 -1,375
S&P Midcap 400(CME) e-Mini
Sep19 190703 1951.30 1969.60 1947.00 1967.70 +18.00 15,585 63,574 +197
Dec19 190703 1970.20 1970.20 1950.60 1970.20 +18.00 0 104 +0
Mar20 190703 1974.80 1974.80 1974.80 1974.80 +18.10      
Total Volume and Open Interest 15,585 63,678 +197
Volatility Index(CBOE)
Jul19 190703 14.25 14.60 14.00 14.03 -0.20 88,021 161,331 -10,718
Aug19 190703 15.59 15.85 15.45 15.53 -0.05 75,208 129,366 +15,408
Sep19 190703 16.16 16.32 16.05 16.08 -0.05 26,333 34,155 -2,374
Oct19 190703 16.47 16.58 16.35 16.38 -0.10 12,662 27,829 +2,227
Total Volume and Open Interest 211,242 405,337 +5,923
S & P 600(CME)
Sep19 190703 955.20 955.20 955.20 955.20 +6.70 0 538 +0
Dec19 190703 955.80 955.80 955.80 955.80 +6.70      
Total Volume and Open Interest 0 538 +0
Russell 2000 Mini(CME)
Sep19 190703 1566.10 1579.00 1562.60 1578.00 +11.70 149,789 413,815 -3,447
Dec19 190703 1571.00 1579.50 1564.70 1579.50 +11.40 31 125 +12
Mar20 190703 1584.80 1584.80 1584.80 1584.80 +12.50      
Total Volume and Open Interest 149,820 413,940 -3,435
Nikkei 225(CME)
Sep19 190703 21710 21720 21545 21705 -5 9,808 26,260 -1,306
Dec19 190703 21590 21590 21590 21590 -5 1 12 +1
Total Volume and Open Interest 9,809 26,272 -1,305
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 190703 21690 21700 21530 21695 unch 46,843 56,148 +1,316
Dec19 190703 21515 21515 21360 21515 unch 1 2 +1
Mar20 190703 21590 21590 21590 21590 +5      
Total Volume and Open Interest 46,844 56,150 +1,317
Nikkei 225(CME) e-Mini Yen
Sep19 190703 21700 21700 21695 21700 unch      
Dec19 190703 21520 21520 21515 21520 unch      
Mar20 190703 21590 21590 21590 21590 unch      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190703 5581.0 5631.0 5574.0 5616.5 +44.5 71,144 343,441 +6,554
Aug19 190703 5575.5 5614.5 5575.5 5614.5 +44.5 234 265 +209
Sep19 190703 5575.5 5624.0 5572.5 5612.0 +44.5 147 21,925 -3,839
Total Volume and Open Interest 71,525 431,141 +2,924
Hang Seng Index(HKFE)
Jul19 190703 28931 28992 28766 28926 -6 154,443 107,121 -1,719
Aug19 190703 28905 28956 28744 28899 -4 277 217 +217
Sep19 190703 28828 28886 28672 28823 -3 680 12,541 +62
Total Volume and Open Interest 155,451 132,110 -25,874
DAX(EUREX)
Sep19 190703 12530.5 12650.0 12506.0 12600.5 +83.0 109,665 120,865 +8,245
Dec19 190703 12505.0 12590.0 12505.0 12581.5 +83.0 244 1,177 +90
Mar20 190703 12568.0 12568.0 12568.0 12568.0 +82.5      
Total Volume and Open Interest 109,909 122,042 +8,335
Mini-DAX(EUREX)
Sep19 190703 12537.0 12649.0 12506.0 12600.5 +83.0 33,600 10,925 +1,116
Dec19 190703 12504.0 12626.0 12504.0 12581.5 +83.0 31 248 -6
Mar20 190703 12600.0 12611.0 12568.0 12568.0 +82.5 1 1 +1
Total Volume and Open Interest 33,632 11,174 +1,111
DJ EuroSTOXX 50(EUREX)
Sep19 190703 3501 3541 3495 3529 +30 835,336 3,868,169 +10,035
Dec19 190703 3485 3522 3482 3512 +30 292 245,121 +17
Mar20 190703 3469 3496 3469 3495 +29 2 513 +0
Total Volume and Open Interest 835,630 4,136,229 +10,052
Swiss Market Index(EUREX)
Sep19 190703 10015 10067 9996 10037 +31 39,548 188,992 +3,943
Dec19 190703 10007 10035 10003 10013 +31 7 829 +4
Mar20 190703 9903 9903 9903 9903 +31 0 1 +0
Total Volume and Open Interest 39,555 189,822 +3,947
FT-SE 100(EURONEXT)
Sep19 190703 7502.50 7560.00 7496.00 7548.00 +50.00 101,132 748,118 +14,939
Dec19 190703 7510.00 7510.00 7510.00 7510.00 +50.00 2 4,346 +1
Mar20 190703 7443.50 7443.50 7443.50 7443.50 +51.00 0 1 +0
Total Volume and Open Interest 101,134 752,465 +14,940
SPI 200(SFE)
Sep19 190703 6598.0 6633.0 6576.0 6623.0 +20.0 50,031 382,375 +2,121
Dec19 190703 6607.0 6607.0 6607.0 6607.0 +20.0 6 2,713 +0
Mar20 190703 6559.0 6559.0 6559.0 6559.0 +20.0      
Total Volume and Open Interest 50,091 386,576 +2,143
FTSE MIB(ISE)
Sep19 190703 21340.00 21900.00 21325.00 21819.00 +501.00 17,628 88,962 +2,973
Dec19 190703 21205.00 21720.00 21205.00 21679.00 +498.00 161 376 +105
Mar20 190703 21572.00 21572.00 21572.00 21572.00 +501.00 0 8 +0
Total Volume and Open Interest 17,789 89,346 +3,078
KOSPI 200(KFE)
Sep19 190703 273.55 273.75 273.00 273.00 -4.00 230,180 289,001 +2,400
Dec19 190703 273.65 273.70 273.05 273.05 -3.75 608 44,716 -40
Mar20 190703 270.65 270.65 270.30 270.65 -3.05 13 2,493 +12
Total Volume and Open Interest 230,801 367,367 +2,372
GSCI(CME)
Jul19 190703 419.15 419.15 416.60 419.00 +1.60 127 13,335 -53
Aug19 190703 417.95 417.95 417.95 417.95 +1.60      
Sep19 190703 419.15 419.15 419.15 419.15 +1.60      
Total Volume and Open Interest 127 13,335 -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!!!