Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 04, 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 929.00 938.00 926.25 938.00 +9.50 4,510 19,090 +672
Jul20 190703 936.50 946.25 934.50 946.00 +9.25 3,677 19,501 -18
Aug20 190703 948.50 948.50 948.50 948.50 +9.25 42 1,189 +9
Sep20 190703 943.75 944.25 943.50 944.25 +8.50 25 475 -4
Nov20 190703 936.50 943.75 934.00 943.75 +8.00 1,674 13,974 -238
Jan21 190703 949.00 949.75 948.50 949.75 +6.50 0 234 +0
Mar21 190703 954.25 954.25 954.25 954.25 +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 303.80 306.60 303.20 306.00 +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 320.20 322.40 319.50 322.20 +1.90 2,240 15,730 +575
Jul20 190703 323.20 325.00 322.40 324.80 +1.70 1,542 8,399 +420
Aug20 190703 324.80 326.00 323.40 325.90 +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 29.36 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 190704 449.7 449.7 449.7 449.7 -0.5 198 790 -1,260
Nov19 190704 450.4 450.8 448.3 448.7 -1.7 11,810 114,991 +814
Jan20 190704 457.2 457.5 455.3 455.6 -1.6 1,257 12,274 +295
Mar20 190704 463.4 463.8 461.7 462.0 -1.5 356 3,395 -10
May20 190704 469.1 469.1 467.5 467.7 -1.1 190 1,258 -9
Total Volume and Open Interest 13,951 135,216 -191
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 426.50 429.75 426.00 429.75 +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 534.50 543.25 533.50 542.75 +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 455.00 465.50 453.75 465.50 +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 488.75 499.50 488.25 499.50 +10.50 3,266 7,564 +432
Jul20 190703 496.50 507.50 495.50 507.25 +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 136.880 137.100 135.000 135.500 -1.450 90 1,978 +25
Apr20 190703 137.500 137.900 136.050 136.485 -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 86.300 84.580 85.480 -0.405 30 510 +7
Jun20 190703 89.080 89.800 87.980 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 16.77 16.77 16.77 unch 8 329 +4
May20 190703 16.86 16.86 16.85 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 190704 1776 1800 1776 1796 +30 3,041 24,130 -2,629
Sep19 190704 1816 1853 1816 1848 +39 10,169 71,171 +395
Dec19 190704 1855 1876 1851 1873 +32 5,991 71,027 +703
Mar20 190704 1847 1867 1847 1863 +25 4,168 60,783 +505
May20 190704 1842 1861 1842 1855 +20 2,428 22,079 +816
Jul20 190704 1845 1856 1839 1847 +15 2,080 18,107 +842
Sep20 190704 1848 1853 1842 1845 +10 1,231 13,779 +243
Total Volume and Open Interest 29,839 295,237 +1,039
London Sugar(LCE)
Aug19 190704 321.60 321.60 320.20 320.30 -0.40 11,845 45,493 -4,191
Oct19 190704 328.70 328.70 325.90 326.70 -1.50 8,714 45,037 +1,711
Dec19 190704 336.80 336.80 334.30 334.70 -2.40 2,279 18,717 -59
Mar20 190704 347.20 347.20 345.40 345.40 -2.20 1,358 12,333 +355
May20 190704 353.90 353.90 353.60 353.60 -2.20 328 3,024 +137
Total Volume and Open Interest 24,873 127,732 -1,953
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 379.6 382.1 374.5 377.8 -6.1 102 209 +17
Jan20 190703 381.0 381.0 381.0 381.0 -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 55.55 55.55 55.55 +1.32 1,672 23,409 +269
Sep20 190703 55.35 55.35 55.35 55.35 +1.31 3,608 38,852 +125
Oct20 190703 55.17 55.17 55.17 55.17 +1.30 1,131 26,412 +68
Nov20 190703 54.57 55.02 54.55 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 56.125 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 56.000 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 56.450 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 190.51 192.25 188.98 191.41 +1.37 12,009 41,827 +949
Nov19 190703 189.56 192.75 189.56 192.05 +1.42 6,672 32,445 +295
Dec19 190703 191.67 193.04 189.98 192.40 +1.42 15,107 47,696 -1,314
Jan20 190703 192.33 193.10 190.16 192.55 +1.43 7,322 25,660 +1,493
Feb20 190703 191.70 192.62 189.70 192.08 +1.43 4,855 15,562 +878
Mar20 190703 190.96 191.78 188.87 191.23 +1.45 3,151 11,923 +162
Apr20 190703 189.29 190.33 187.63 189.89 +1.47 2,209 5,460 +278
May20 190703 188.96 189.00 188.20 189.00 +1.47 1,057 3,318 +127
Jun20 190703 187.30 188.98 186.33 188.49 +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 189.07 189.07 189.07 189.07 +1.51 60 1,738 +4
Total Volume and Open Interest 129,679 383,057 +5,262
RBOB Gasoline(NYM)
Aug19 190703 187.52 192.58 186.23 191.67 +4.64 76,115 118,920 -5,981
Sep19 190703 182.78 187.21 181.27 186.37 +4.24 60,002 79,804 -267
Oct19 190703 166.67 170.73 165.36 170.07 +3.96 28,347 48,883 +2,878
Nov19 190703 162.53 166.24 161.35 165.72 +3.75 16,796 28,403 +870
Dec19 190703 159.77 162.99 158.32 162.55 +3.64 15,668 35,579 +2,093
Jan20 190703 158.45 161.49 157.16 161.26 +3.56 7,781 22,789 +886
Feb20 190703 159.33 161.51 157.50 161.51 +3.50 3,029 6,888 -65
Mar20 190703 160.78 162.99 158.90 162.99 +3.52 2,493 9,357 +213
Apr20 190703 178.15 180.13 177.37 180.13 +3.41 414 4,046 +9
May20 190703 179.11 180.88 178.30 180.88 +3.39 340 2,223 +49
Total Volume and Open Interest 212,295 367,723 +891
e-miNY RBOB Gasoline(NYM)
Aug19 190703 191.67 191.67 191.67 191.67 +4.64 1 2 +1
Sep19 190703 186.37 186.37 186.37 186.37 +4.24      
Oct19 190703 170.07 170.07 170.07 170.07 +3.96      
Nov19 190703 165.72 165.72 165.72 165.72 +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 2.638 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 2.458 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 190704 63.88 64.07 62.95 63.30 -0.52 386,941 480,024 -18,683
Oct19 190704 63.52 63.74 62.66 62.95 -0.56 177,098 256,577 +9,229
Nov19 190704 63.48 63.48 62.44 62.69 -0.60 86,772 196,516 +4,063
Dec19 190704 63.12 63.26 62.23 62.46 -0.61 151,897 322,761 -21,572
Jan20 190704 62.96 63.00 62.06 62.26 -0.63 32,581 114,835 -1,743
Feb20 190704 62.71 62.71 61.89 62.08 -0.63 19,447 71,358 -453
Mar20 190704 62.20 62.54 61.76 61.91 -0.62 19,392 67,164 +1,904
Apr20 190704 62.18 62.37 61.61 61.75 -0.60 5,841 43,781 +1,126
May20 190704 61.55 62.19 61.42 61.58 -0.58 5,812 38,393 +478
Jun20 190704 61.84 61.95 61.25 61.42 -0.57 30,857 145,753 +852
Jul20 190704 61.26 61.26 61.26 61.26 -0.56 3,259 62,123 +217
Aug20 190704 61.12 61.12 61.12 61.12 -0.55 2,589 43,159 +326
Sep20 190704 60.97 60.97 60.97 60.97 -0.54 2,611 35,593 +45
Oct20 190704 60.83 60.83 60.83 60.83 -0.52 836 21,055 +38
Total Volume and Open Interest 982,823 2,345,720 -21,579
Gas Oil(ICE)
Jul19 190704 577.50 579.25 571.50 574.75 +1.00 46,045 81,866 -2,673
Aug19 190704 579.75 582.00 574.00 577.50 +1.00 70,772 159,203 +1,185
Sep19 190704 583.25 585.25 577.25 580.75 +1.00 42,170 127,972 +3,799
Oct19 190704 586.25 588.00 580.25 583.75 +1.00 22,839 108,957 +1,621
Nov19 190704 585.25 586.00 579.25 582.75 +1.25 10,728 55,701 +760
Dec19 190704 583.50 585.00 577.25 581.00 +1.25 28,188 131,167 +1,754
Jan20 190704 582.50 583.25 576.50 580.25 +1.50 5,325 39,465 +303
Feb20 190704 579.50 581.25 575.50 579.25 +1.25 1,476 26,142 +76
Mar20 190704 576.25 580.00 574.50 578.00 +1.25 3,271 32,538 +149
Apr20 190704 573.50 579.00 573.50 577.00 +1.25 1,224 18,591 +120
Total Volume and Open Interest 242,392 995,269 +8,513
Ethanol(CBOT)
Aug19 190703 1.520 1.543 1.508 1.534 +0.032 194 667 -8
Sep19 190703 1.530 1.539 1.510 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 190704 57.39 57.55 56.47 56.80 -0.54 41,343 70,246 -1,463
Sep19 190704 57.56 57.65 56.58 56.89 -0.55 60,789 101,521 -5,705
Oct19 190704 57.55 57.62 56.58 56.87 -0.56 64,316 47,039 -977
Nov19 190704 57.09 57.25 56.52 56.81 -0.56 40,719 41,129 +3,509
Dec19 190704 57.43 57.43 56.41 56.69 -0.57 39,597 110,163 +337
Jan20 190704 56.43 56.76 56.24 56.52 -0.57 6,894 17,104 +1,278
Feb20 190704 56.08 56.48 56.08 56.32 -0.57 1,123 9,290 +323
Mar20 190704 56.10 56.10 56.10 56.10 -0.57 1,294 17,376 +100
Apr20 190704 55.88 55.88 55.88 55.88 -0.56 261 7,368 +52
May20 190704 55.65 55.65 55.65 55.65 -0.56 153 6,646 +0
Jun20 190704 55.21 55.43 55.21 55.43 -0.56 4,048 67,325 -123
Jul20 190704 55.20 55.20 55.20 55.20 -0.56 120 5,668 +24
Aug20 190704 54.99 54.99 54.99 54.99 -0.56 76 5,635 +34
Sep20 190704 54.81 54.81 54.81 54.81 -0.54 80 10,135 +27
Oct20 190704 54.64 54.64 54.64 54.64 -0.53 51 5,712 +6
Nov20 190704 54.50 54.50 54.50 54.50 -0.52 33 5,243 +6
Total Volume and Open Interest 269,213 680,966 -2,233
US Dollar Index(ICE)
Sep19 190704 96.290 96.390 96.235 96.330 unch 12,480 41,711 +480
Dec19 190704 95.835 95.925 95.835 95.875 unch 135 982 +4
Mar20 190704 95.440 95.440 95.440 95.440 unch 11 102 +7
Total Volume and Open Interest 12,626 42,805 +491
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 102.83 103.11 102.76 102.83 -0.09 2 28 +1
Mar20 190703 103.63 103.83 103.63 103.63 -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 259.35 261.40 257.60 259.40 -0.15 1,842 18,616 +261
Sep19 190703 257.50 259.40 256.90 258.60 -0.20 52 3,525 +12
Oct19 190703 257.85 258.25 256.50 257.85 -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 155~150 155~300 155~140 155~260 +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 128~215 128~255 128~190 128~210 +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 118~164 118~196 118~160 118~162 +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 107~207 107~207 107~207 107~207 -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 190703 153.74 153.96 153.72 153.90 +0.17 1,327 18,981 +693
Dec19 190703 153.90 153.90 153.90 153.90 +0.17      
Mar20 190703 153.90 153.90 153.90 153.90 +0.17      
Total Volume and Open Interest 1,327 18,981 +693
Euro-Buxl(EUREX)
Sep19 190704 205.20 206.40 204.96 205.70 +0.30 43,961 246,368 -2,027
Dec19 190704 204.14 204.14 204.14 204.14 +0.30 0 6,216 -2
Mar20 190704 202.70 202.70 202.70 202.70 +0.30      
Total Volume and Open Interest 43,961 252,584 -2,029
Euro-Bund(EUREX)
Sep19 190704 173.72 174.05 173.61 173.85 +0.18 603,375 1,723,557 +3,393
Dec19 190704 170.96 171.25 170.96 171.11 +0.18 542 1,595 +328
Mar20 190704 172.35 172.35 172.35 172.35 +0.18 1 3 +1
Total Volume and Open Interest 603,918 1,725,155 +3,722
Euro-Bobl(EUREX)
Sep19 190704 134.63 134.71 134.58 134.66 +0.03 442,749 1,360,483 +16,418
Dec19 190704 134.92 134.92 134.92 134.92 +0.01 0 37 +0
Mar20 190704 136.46 136.46 136.46 136.46 +0.03 0 3 +0
Total Volume and Open Interest 442,749 1,360,523 +16,418
Euro-Schatz(EUREX)
Sep19 190704 112.31 112.32 112.29 112.31 unch 296,894 1,644,598 +30,860
Dec19 190704 112.34 112.34 112.34 112.34 -0.01 0 502 +0
Mar20 190704 112.25 112.25 112.25 112.25 unch      
Total Volume and Open Interest 296,894 1,645,100 +30,860
3-Mth Euribor(EUREX)
Sep19 190704 100.450 100.450 100.450 100.450 -0.010 50 2,109 -87
Dec19 190704 100.500 100.500 100.500 100.500 unch 0 1,735 -186
Mar20 190704 100.510 100.510 100.510 100.510 -0.010 102 611 +0
Total Volume and Open Interest 154 7,543 -271
Long Gilt(LIFFE)
Sep19 190704 132~01 132~14 131~28 132~06 +0~05 262,444 649,896 +6,760
Dec19 190704 131~08 131~08 131~08 131~08 +0~04 0 100 +0
Total Volume and Open Interest 262,444 649,996 +6,760
3-Mth Short Sterling(LIFFE)
Sep19 190704 99.28 99.28 99.27 99.28 +0.00 205,553 649,296 +7,387
Dec19 190704 99.28 99.31 99.28 99.31 +0.02 187,065 672,925 -14,800
Mar20 190704 99.35 99.40 99.35 99.39 +0.03 117,488 471,528 -1,072
Jun20 190704 99.39 99.43 99.38 99.42 +0.03 93,875 457,930 -3,944
Sep20 190704 99.40 99.43 99.39 99.42 +0.02 109,302 501,052 +7,293
Dec20 190704 99.38 99.41 99.36 99.39 +0.01 101,534 333,400 +12,267
Total Volume and Open Interest 1,290,976 4,037,950 +40,161
3-Mth Euribor(LIFFE)
Sep19 190704 100.460 100.460 100.450 100.455 unch 245,784 602,434 +55,085
Dec19 190704 100.500 100.505 100.490 100.495 -0.005 163,336 577,458 -1,318
Mar20 190704 100.515 100.520 100.510 100.515 unch 100,207 412,995 +7,729
Total Volume and Open Interest 1,093,238 4,310,475 +79,375
3-Mth Aus T-Bills(SFE)
Sep19 190704 98.93 98.93 98.90 98.92 -0.01 42,716 279,320 -6,316
Dec19 190704 99.00 99.01 98.99 99.00 -0.01 32,804 363,012 +3,962
Mar20 190704 99.08 99.09 99.06 99.07 -0.02 35,068 277,634 +5,566
Jun20 190704 99.10 99.12 99.08 99.09 -0.02 16,049 233,328 +1,809
Sep20 190704 99.08 99.09 99.05 99.07 -0.02 9,493 153,332 +635
Dec20 190704 99.06 99.07 99.04 99.04 -0.03 8,193 107,338 +1,442
Mar21 190704 99.05 99.06 99.02 99.03 -0.03 5,302 64,044 -438
Jun21 190704 99.03 99.04 99.01 99.01 -0.03 2,223 26,755 +1,236
Sep21 190704 98.98 98.99 98.98 98.99 -0.02 15 1,710 -23
Dec21 190704 98.95 98.95 98.95 98.95 -0.03 24 3,220 -8
Total Volume and Open Interest 151,904 1,510,728 +7,848
10-Year Aus T-Bonds(SFE)
Sep19 190704 98.71 98.72 98.69 98.70 -0.02 161,200 1,330,366 +4,807
Dec19 190704 98.70 98.70 98.69 98.70 -0.02 5 10 +5
Total Volume and Open Interest 161,205 1,330,376 +4,812
3-Year Aus T-Bonds(SFE)
Sep19 190704 99.11 99.11 99.08 99.10 -0.01 225,678 1,238,052 +5,584
Dec19 190704 99.13 99.13 99.13 99.13 -0.01      
Total Volume and Open Interest 225,678 1,238,052 +5,584
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 1421.0 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 1432.8 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 1452.5 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 1518.5 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 1572.5 1546.5 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 1574.6 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 1554.80 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 267.80 269.20 264.65 268.85 +1.65 7,320 47,062 +767
Mar20 190703 265.50 269.75 265.45 269.45 +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 26951 26733 26944 +169 94 278 +6
Mar20 190703 26965 26977 26781 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 3003.75 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 21435 21590 -5 1 12 +1
Total Volume and Open Interest 9,809 26,272 -1,305
Nikkei 225(SGX)
Sep19 190703 21735 21735 21525 21580 -155 94,107 131,427 +2,382
Dec19 190703 21485 21520 21420 21420 -160 13 4,675 -8
Mar20 190703 21375 21375 21375 21375 -155 0 400 +0
Total Volume and Open Interest 94,125 161,926 +2,374
Nikkei 225 Mini(JPX)
Sep19 190703 21695 21730 21525 21590 -130 765,358 307,662 +21,715
Dec19 190703 21530 21545 21350 21420 -120 9,402 6,710 -567
Mar20 190703 21455 21460 21275 21340 -130 489 1,715 +128
Total Volume and Open Interest 823,790 359,981 +22,339
Nikkei 225(JPX)
Sep19 190703 21700 21730 21520 21590 -130 65,669 220,782 +3,507
Dec19 190703 21480 21540 21350 21420 -120 389 33,857 -330
Mar20 190703 21400 21400 21320 21340 -130 25 6,402 +5
Total Volume and Open Interest 66,092 334,138 +2,758
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 21580 21700 unch      
Dec19 190703 21520 21520 21520 21520 unch      
Mar20 190703 21590 21590 21590 21590 unch      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190704 5621.0 5628.5 5611.0 5619.0 +2.5 66,923 337,313 -6,128
Aug19 190704 5617.0 5617.0 5617.0 5617.0 +2.5 25 261 -4
Sep19 190704 5619.5 5620.5 5608.0 5614.5 +2.5 216 21,910 -15
Total Volume and Open Interest 67,164 424,994 -6,147
Hang Seng Index(HKFE)
Jul19 190704 28941 29080 28834 28849 -77 180,745 111,127 +4,006
Aug19 190704 28928 29033 28820 28822 -77 483 440 +223
Sep19 190704 28833 28976 28750 28752 -71 361 12,577 +36
Total Volume and Open Interest 181,686 136,380 +4,270
DAX(EUREX)
Sep19 190704 12637.0 12643.0 12603.5 12617.5 +17.0 83,538 113,242 -7,623
Dec19 190704 12589.5 12599.0 12588.0 12598.5 +17.0 133 1,197 +20
Mar20 190704 12585.0 12585.0 12585.0 12585.0 +17.0      
Total Volume and Open Interest 83,671 114,439 -7,603
Mini-DAX(EUREX)
Sep19 190704 12636.0 12643.0 12604.0 12617.5 +17.0 28,725 10,415 -510
Dec19 190704 12606.0 12617.0 12598.5 12598.5 +17.0 34 240 -8
Mar20 190704 12600.0 12600.0 12585.0 12585.0 +17.0 0 1 +0
Total Volume and Open Interest 28,759 10,656 -518
DJ EuroSTOXX 50(EUREX)
Sep19 190704 3539 3542 3529 3534 +5 635,623 3,831,096 -37,073
Dec19 190704 3517 3521 3513 3517 +5 3,147 245,120 -1
Mar20 190704 3501 3501 3500 3500 +5 0 513 +0
Total Volume and Open Interest 639,770 4,099,155 -37,074
Swiss Market Index(EUREX)
Sep19 190704 10058 10063 10022 10045 +8 37,723 190,159 +1,167
Dec19 190704 10017 10027 10009 10021 +8 125 858 +29
Mar20 190704 9911 9911 9911 9911 +8 1 2 +1
Total Volume and Open Interest 37,849 191,019 +1,197
FT-SE 100(EURONEXT)
Sep19 190704 7555.00 7561.50 7535.00 7540.50 -7.50 93,966 752,632 +4,514
Dec19 190704 7502.00 7502.00 7502.00 7502.00 -8.00 0 4,346 +0
Mar20 190704 7436.00 7436.00 7436.00 7436.00 -7.50 0 1 +0
Total Volume and Open Interest 93,966 756,979 +4,514
SPI 200(SFE)
Sep19 190704 6623.0 6672.0 6621.0 6662.0 +39.0 46,807 383,580 +1,205
Dec19 190704 6641.0 6646.0 6641.0 6646.0 +39.0 0 2,713 +0
Mar20 190704 6598.0 6598.0 6598.0 6598.0 +39.0      
Total Volume and Open Interest 46,932 387,882 +1,306
FTSE MIB(ISE)
Sep19 190704 21880.00 22105.00 21850.00 22047.00 +228.00 18,700 90,708 +1,746
Dec19 190704 21755.00 21950.00 21735.00 21907.00 +228.00 72 426 +50
Mar20 190704 21800.00 21800.00 21800.00 21800.00 +228.00 0 8 +0
Total Volume and Open Interest 18,772 91,142 +1,796
KOSPI 200(KFE)
Sep19 190704 275.45 275.65 275.40 275.55 +2.55 220,105 288,172 -829
Dec19 190704 275.75 275.80 275.75 275.80 +2.75 257 44,706 -10
Mar20 190704 270.65 270.70 270.30 270.50 -0.15 4 2,497 +4
Total Volume and Open Interest 220,366 367,032 -335
GSCI(CME)
Jul19 190703 419.15 419.35 414.90 419.00 +1.60 127 13,335 -53
Aug19 190703 417.95 418.05 413.90 417.95 +1.60      
Sep19 190703 419.15 419.15 414.45 419.15 +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

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