Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 05, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190705 884.00 884.75 871.75 872.25 -13.00 2,636 3,159 -765
Aug19 190705 889.00 889.50 874.50 876.00 -13.75 35,102 97,729 +311
Sep19 190705 895.00 895.75 881.25 882.25 -14.00 17,852 43,220 +1,382
Nov19 190705 908.00 908.25 893.00 894.50 -14.25 92,928 329,372 +4,757
Jan20 190705 918.25 919.25 904.75 906.25 -14.25 15,064 66,512 +2,899
Mar20 190705 928.00 928.00 913.75 915.25 -13.75 9,588 53,012 +200
May20 190705 934.75 936.50 924.00 924.75 -13.25 4,994 19,876 +786
Jul20 190705 942.50 944.25 931.75 933.00 -13.00 3,587 19,789 +288
Aug20 190705 937.00 937.00 935.50 935.50 -13.00 100 1,264 +75
Sep20 190705 932.50 932.50 932.50 932.50 -11.75 77 524 +49
Nov20 190705 941.75 942.00 931.00 932.75 -11.00 1,423 13,795 -179
Jan21 190705 939.75 949.00 939.75 939.75 -10.00 0 234 +0
Mar21 190705 944.00 944.00 944.00 944.00 -10.25 0 56 +0
May21 190705 951.00 951.00 951.00 951.00 -10.00 0 38 +0
Total Volume and Open Interest 183,352 648,855 +9,803
Soybean Meal(CBOT)
Jul19 190705 306.00 306.00 302.50 303.80 -2.20 2,147 1,271 -500
Aug19 190705 308.10 308.30 304.40 305.80 -2.30 21,612 67,463 -1,689
Sep19 190705 310.00 310.30 306.20 307.50 -2.60 8,809 50,480 -1,207
Oct19 190705 311.80 312.00 308.00 309.30 -2.50 6,885 30,911 -336
Dec19 190705 315.00 315.20 311.10 312.40 -2.70 34,812 170,878 +1,118
Jan20 190705 316.70 316.80 312.90 314.10 -2.80 3,506 40,044 -273
Mar20 190705 319.30 319.40 315.40 316.90 -2.60 3,792 37,168 +39
May20 190705 321.70 321.70 318.30 320.00 -2.20 1,732 15,886 +156
Jul20 190705 324.20 324.20 320.80 322.80 -2.00 1,192 8,346 -53
Aug20 190705 323.50 324.30 323.30 323.80 -2.10 211 3,736 -24
Total Volume and Open Interest 85,180 437,302 -2,790
Soybean Oil(CBOT)
Jul19 190705 28.03 28.03 27.42 27.44 -0.58 3,104 1,767 -566
Aug19 190705 28.17 28.27 27.54 27.56 -0.61 22,622 60,685 -163
Sep19 190705 28.32 28.40 27.66 27.69 -0.61 7,298 33,403 +786
Oct19 190705 28.42 28.46 27.78 27.79 -0.63 3,076 21,191 +422
Dec19 190705 28.64 28.75 27.97 28.00 -0.66 41,996 198,567 +3,925
Jan20 190705 28.85 28.93 28.19 28.21 -0.65 4,366 37,558 -379
Mar20 190705 29.14 29.17 28.48 28.50 -0.65 5,119 34,364 -163
May20 190705 29.52 29.52 28.85 28.86 -0.65 1,779 13,578 +65
Jul20 190705 29.83 29.83 29.21 29.23 -0.63 2,704 11,258 +708
Aug20 190705 29.63 29.65 29.35 29.35 -0.61 40 1,553 +2
Total Volume and Open Interest 92,732 421,129 +4,811
Canola(WCE)
Jul19 190705 442.0 442.0 438.8 438.8 -10.9 150 269 -521
Nov19 190705 448.7 449.2 437.0 442.8 -5.9 8,863 114,686 -305
Jan20 190705 455.7 456.0 444.2 449.6 -6.0 1,854 12,981 +707
Mar20 190705 462.0 462.0 450.6 456.0 -6.0 398 3,383 -12
May20 190705 467.7 467.7 456.3 461.7 -6.0 97 1,268 +10
Total Volume and Open Interest 11,437 135,064 -152
Corn(CBOT)
Jul19 190705 433.00 435.50 427.00 434.00 +1.00 6,526 4,366 -2,629
Sep19 190705 436.50 439.75 430.00 438.75 +2.00 126,907 549,456 -6,195
Dec19 190705 441.00 443.50 434.50 442.25 +1.00 166,850 723,547 +5,154
Mar20 190705 447.75 449.75 442.25 449.00 +0.75 40,198 211,485 +1,603
May20 190705 450.75 453.00 446.00 452.50 +0.75 10,107 50,376 +806
Jul20 190705 454.50 456.00 449.50 455.75 +0.75 18,072 99,079 +2,845
Sep20 190705 427.50 429.75 425.00 426.00 -2.75 4,996 19,161 -527
Dec20 190705 419.00 421.00 417.00 418.25 -2.50 12,544 80,345 +2,258
Mar21 190705 427.50 430.50 427.25 427.25 -2.50 580 3,057 +305
May21 190705 434.75 434.75 433.25 433.25 -2.25 5 582 -1
Total Volume and Open Interest 386,925 1,746,923 +3,666
Wheat(CBOT)
Jul19 190705 511.50 520.50 511.50 519.25 +1.25 623 1,575 -389
Sep19 190705 514.00 517.00 505.25 515.00 +1.00 73,244 182,756 -6,924
Dec19 190705 525.00 527.25 516.75 525.50 +0.25 41,590 104,266 +538
Mar20 190705 537.00 538.50 529.00 537.25 unch 14,958 38,569 +3
May20 190705 541.50 542.75 535.25 541.75 -1.00 3,169 8,001 +360
Jul20 190705 542.75 542.75 536.25 541.25 -2.75 3,605 18,816 +607
Total Volume and Open Interest 138,226 362,642 -5,485
Wheat(KCBT)
Jul19 190705 430.50 439.00 430.50 439.00 +3.00 340 228 -254
Sep19 190705 442.00 447.75 435.25 445.25 +1.50 32,929 156,815 +2,571
Dec19 190705 464.75 468.00 457.00 466.50 +1.00 13,184 65,979 -558
Mar20 190705 485.00 488.50 478.25 486.50 unch 5,208 25,735 +1,128
May20 190705 493.50 499.50 493.50 499.25 -0.25 1,491 7,777 +213
Jul20 190705 504.00 507.50 500.00 506.50 -0.75 1,338 8,616 -178
Sep20 190705 512.50 518.75 512.25 518.00 -0.75 169 2,140 +27
Total Volume and Open Interest 54,734 269,299 +2,942
Wheat(MGE)
Jul19 190705 534.00 534.25 534.00 534.25 -6.25 32 8 -29
Sep19 190705 539.00 539.00 531.25 533.25 -6.75 3,968 26,105 +677
Dec19 190705 550.75 553.00 546.00 548.25 -6.00 1,096 13,618 +238
Mar20 190705 565.50 567.25 560.75 562.75 -5.75 277 5,310 +82
May20 190705 570.00 571.75 569.75 570.75 -5.75 243 2,442 +6
Jul20 190705 580.00 580.00 577.25 578.75 -5.00 213 531 +78
Total Volume and Open Interest 5,868 48,889 +1,059
Oats(CBOT)
Jul19 190705 275.00 275.00 275.00 275.00 -9.50 2 4 +1
Sep19 190705 283.50 283.50 275.00 278.25 -6.75 87 1,012 +12
Dec19 190705 287.00 287.00 277.00 278.50 -9.50 262 3,677 +53
Mar20 190705 286.25 286.25 282.50 282.50 -9.25 5 146 +3
Total Volume and Open Interest 356 4,839 +69
Rough Rice(CBOT)
Jul19 190705 11.20 11.20 11.20 11.20 +0.10 9 63 -17
Sep19 190705 11.40 11.54 11.37 11.50 +0.10 498 5,392 -68
Nov19 190705 11.73 11.73 11.69 11.70 +0.10 16 363 +7
Jan20 190705 11.86 11.86 11.86 11.86 +0.10 0 7 +0
Total Volume and Open Interest 523 5,825 -78
Live Cattle(CME)
Aug19 190705 106.450 107.800 106.400 107.000 +1.550 26,559 133,838 -3,976
Oct19 190705 107.330 108.500 107.300 108.080 +1.780 16,059 103,555 +1,240
Dec19 190705 111.700 112.785 111.635 112.330 +1.400 10,461 59,633 +276
Feb20 190705 115.500 116.550 115.500 116.230 +1.345 4,124 27,859 -68
Apr20 190705 117.750 118.600 117.700 118.300 +1.150 2,353 13,036 +343
Jun20 190705 111.000 111.850 110.930 111.480 +1.095 592 8,710 +134
Total Volume and Open Interest 60,299 349,488 -1,975
Feeder Cattle(CME)
Aug19 190705 137.350 139.200 137.330 138.830 +2.250 5,420 22,855 -237
Sep19 190705 137.750 139.035 137.750 138.700 +1.750 4,769 8,512 +89
Oct19 190705 138.285 139.535 138.000 138.900 +1.300 3,677 6,960 +132
Nov19 190705 139.235 140.080 138.500 139.235 +1.135 1,906 4,325 +275
Jan20 190705 137.800 138.550 137.100 137.950 +1.250 785 4,667 +195
Mar20 190705 136.535 137.300 136.150 136.880 +1.380 174 2,000 +22
Apr20 190705 137.035 137.830 137.035 137.580 +1.095 42 181 +5
Total Volume and Open Interest 16,778 49,579 +480
Lean Hogs(CME)
Jul19 190705 73.400 73.430 71.785 72.135 -1.415 6,331 19,214 -1,304
Aug19 190705 77.830 77.930 76.300 77.050 -1.335 19,576 82,362 -1,122
Oct19 190705 72.430 72.430 69.850 70.080 -2.720 15,332 69,791 +1,140
Dec19 190705 72.300 72.330 69.800 70.000 -2.650 11,147 56,204 -1,420
Feb20 190705 76.785 76.785 74.930 75.200 -2.000 5,595 33,376 +421
Apr20 190705 81.230 81.230 79.450 79.850 -1.800 3,688 23,491 +710
May20 190705 84.000 84.200 83.785 83.785 -1.695 53 500 -10
Jun20 190705 88.500 88.500 86.750 87.200 -1.500 1,645 8,924 +546
Total Volume and Open Interest 64,199 297,506 -689
Class III Milk(CME)
Jul19 190705 17.36 17.43 17.34 17.38 +0.07 426 3,508 +46
Aug19 190705 17.87 17.92 17.79 17.89 +0.07 577 3,480 +61
Sep19 190705 17.85 18.04 17.85 18.03 +0.12 375 3,129 +71
Oct19 190705 17.94 18.03 17.91 18.01 +0.09 196 2,247 +42
Nov19 190705 17.76 17.83 17.74 17.80 +0.04 138 2,126 +62
Dec19 190705 17.27 17.35 17.24 17.26 -0.01 73 1,740 +4
Jan20 190705 16.80 16.87 16.79 16.83 +0.06 33 691 +0
Feb20 190705 16.70 16.71 16.68 16.70 +0.04 33 577 -1
Mar20 190705 16.73 16.77 16.73 16.73 +0.04 31 546 -20
Apr20 190705 16.77 16.85 16.75 16.77 unch 47 328 -1
May20 190705 16.86 16.86 16.80 16.86 unch 41 418 +18
Jun20 190705 16.97 16.97 16.94 16.94 unch 46 443 +9
Jul20 190705 17.00 17.05 17.00 17.05 unch 2 100 +1
Total Volume and Open Interest 2,034 19,717 -3,837
Cocoa(ICE)
Jul19 190705 2488 2488 2488 2488 +30 0 194 +0
Sep19 190705 2468 2494 2436 2463 +30 17,031 107,471 +1,444
Dec19 190705 2495 2518 2466 2489 +22 8,081 72,842 +1,909
Mar20 190705 2494 2520 2473 2492 +20 4,078 44,624 +477
May20 190705 2508 2520 2475 2494 +18 1,916 15,152 +234
Jul20 190705 2513 2519 2485 2495 +15 1,222 7,274 +343
Sep20 190705 2510 2520 2497 2498 +10 660 4,629 +166
Total Volume and Open Interest 34,001 269,419 +5,480
Coffee "C"(ICE)
Jul19 190705 112.55 112.55 109.45 109.45 -2.80 88 90 -86
Sep19 190705 115.15 115.65 110.35 111.10 -2.55 33,659 114,790 -776
Dec19 190705 118.45 119.35 114.05 114.80 -2.55 13,644 59,050 -652
Mar20 190705 122.05 122.85 117.60 118.30 -2.55 7,620 33,806 -478
May20 190705 123.00 124.90 119.60 120.30 -2.70 4,230 22,805 -403
Jul20 190705 126.20 126.40 121.65 122.00 -2.80 1,515 7,370 +177
Total Volume and Open Interest 63,450 258,485 -2,014
Orange Juice(ICE)
Jul19 190705 97.70 97.70 97.70 97.70 +1.20 4 241 -1
Sep19 190705 101.20 102.85 100.85 102.00 +1.20 615 15,588 +12
Nov19 190705 104.15 105.10 103.50 104.50 +0.85 90 1,661 -32
Jan20 190705 107.00 107.95 106.95 107.70 +0.85 71 813 +36
Mar20 190705 110.80 110.80 110.80 110.80 +0.85 3 409 +1
May20 190705 114.00 114.00 114.00 114.00 +0.85 1 428 +0
Total Volume and Open Interest 785 19,438 +16
Sugar #11(ICE)
Oct19 190705 12.57 12.65 12.33 12.36 -0.18 76,902 466,447 +6,731
Mar20 190705 13.45 13.54 13.28 13.30 -0.12 28,274 226,409 +3,457
May20 190705 13.54 13.63 13.38 13.40 -0.12 9,286 50,850 -384
Jul20 190705 13.65 13.74 13.49 13.52 -0.11 7,139 43,786 +2,189
Oct20 190705 13.81 13.90 13.67 13.69 -0.10 3,588 34,388 +676
Mar21 190705 14.28 14.32 14.18 14.19 -0.09 1,106 21,602 +113
May21 190705 14.16 14.16 14.16 14.16 -0.09 45 3,523 -13
Jul21 190705 14.12 14.12 14.12 14.12 -0.09 5 2,945 -1
Total Volume and Open Interest 126,349 851,542 +12,771
London Cocoa(LCE)
Jul19 190705 1799 1800 1771 1785 -11 1,443 23,237 -893
Sep19 190705 1848 1849 1822 1839 -9 7,448 71,607 +436
Dec19 190705 1873 1878 1852 1868 -5 4,310 72,074 +1,047
Mar20 190705 1863 1869 1846 1860 -3 3,110 61,156 +373
May20 190705 1856 1859 1840 1852 -3 814 22,487 +408
Jul20 190705 1849 1852 1834 1844 -3 192 18,073 -34
Sep20 190705 1847 1851 1831 1842 -3 85 13,820 +41
Total Volume and Open Interest 17,650 296,564 +1,327
London Sugar(LCE)
Aug19 190705 321.50 323.40 319.10 319.80 -0.50 9,073 43,278 -2,215
Oct19 190705 327.60 329.30 325.50 326.30 -0.40 10,650 47,031 +1,994
Dec19 190705 336.70 337.30 333.60 334.40 -0.30 2,978 19,287 +570
Mar20 190705 345.80 348.30 344.50 344.80 -0.60 1,529 12,824 +491
May20 190705 355.70 356.50 352.00 352.60 -1.00 359 3,208 +184
Total Volume and Open Interest 24,731 128,789 +1,057
Cotton(ICE)
Jul19 190705 65.57 65.57 62.93 63.44 -0.31 0 14 +0
Oct19 190705 66.56 66.76 66.07 66.24 -0.31 40 206 -1
Dec19 190705 67.22 67.43 66.43 66.82 -0.43 20,242 131,394 +1,688
Mar20 190705 68.13 68.27 67.42 67.82 -0.29 4,560 29,300 +693
May20 190705 68.82 68.87 68.21 68.55 -0.26 708 3,513 +4
Jul20 190705 69.35 69.35 68.79 69.08 -0.21 143 4,016 +20
Total Volume and Open Interest 26,236 178,400 +2,654
Lumber(CME)
Jul19 190705 382.5 387.3 380.1 386.2 +1.9 185 307 -67
Sep19 190705 383.9 389.6 381.1 383.9 +0.7 537 1,980 -4
Nov19 190705 378.1 383.8 376.8 377.5 -0.3 199 242 +33
Jan20 190705 384.0 384.0 383.1 383.1 +2.1 8 38 +4
Total Volume and Open Interest 929 2,567 -34
Crude Oil(NYM)
Aug19 190705 57.04 57.82 56.29 57.51 +0.17 878,938 313,008 -6,315
Sep19 190705 57.13 57.88 56.38 57.59 +0.15 150,551 242,514 -2,640
Oct19 190705 57.09 57.86 56.37 57.56 +0.13 70,913 145,918 -3,611
Nov19 190705 56.99 57.76 56.32 57.48 +0.11 52,713 132,120 +5,753
Dec19 190705 56.92 57.63 56.20 57.35 +0.09 91,287 281,942 +3,684
Jan20 190705 56.57 57.42 56.05 57.17 +0.08 22,293 83,915 +2,024
Feb20 190705 56.32 57.22 55.97 56.95 +0.06 10,617 43,953 +93
Mar20 190705 55.99 57.00 55.75 56.71 +0.04 15,572 55,916 -431
Apr20 190705 55.81 56.47 55.73 56.47 +0.03 4,346 34,454 -565
May20 190705 55.54 56.30 55.40 56.21 unch 6,055 35,509 -171
Jun20 190705 55.44 56.27 55.07 55.98 -0.01 29,357 140,598 +2,810
Jul20 190705 55.66 55.84 55.66 55.74 -0.02 2,393 34,162 -320
Aug20 190705 55.73 55.73 55.01 55.52 -0.03 1,267 24,120 +711
Sep20 190705 55.36 55.36 55.25 55.31 -0.04 3,682 39,009 +157
Oct20 190705 55.13 56.73 55.13 55.13 -0.04 506 26,533 +121
Nov20 190705 54.97 54.97 54.97 54.97 -0.05 537 21,202 +293
Total Volume and Open Interest 1,384,150 2,031,169 +2,893
e-miNY Crude Oil(NYM)
Aug19 190705 57.025 57.825 56.300 57.500 +0.150 34,537 4,559 +201
Sep19 190705 57.125 57.875 56.400 57.600 +0.150 751 688 +25
Oct19 190705 56.650 57.775 56.650 57.550 +0.125 42 156 -1
Nov19 190705 56.625 57.550 56.500 57.475 +0.100 8 322 +4
Dec19 190705 56.375 57.500 56.375 57.350 +0.100 29 204 +11
Jan20 190705 57.350 57.350 57.175 57.175 +0.075 7 96 +1
Feb20 190705 56.950 56.950 56.125 56.950 +0.050 0 55 +0
Mar20 190705 55.825 56.900 55.775 56.700 +0.025 6 53 +2
Apr20 190705 56.600 56.600 56.475 56.475 +0.025 1 93 +1
May20 190705 56.200 56.200 56.200 56.200 unch 0 94 +0
Total Volume and Open Interest 35,393 6,397 +245
NY Harbor ULSD(NYM)
Aug19 190705 188.85 191.14 186.94 190.50 +0.63 49,574 94,717 -3,135
Sep19 190705 189.18 191.73 187.68 191.11 +0.48 27,541 59,178 +911
Oct19 190705 190.39 192.40 188.49 191.78 +0.37 15,479 43,139 +1,312
Nov19 190705 190.55 192.86 189.14 192.36 +0.31 15,014 32,203 -242
Dec19 190705 191.18 193.28 189.55 192.75 +0.35 14,133 48,258 +562
Jan20 190705 190.59 193.35 190.00 192.92 +0.37 3,936 26,573 +913
Feb20 190705 191.12 192.93 189.28 192.49 +0.41 2,679 15,892 +330
Mar20 190705 190.94 192.11 188.68 191.66 +0.43 2,551 12,374 +451
Apr20 190705 189.10 190.30 189.10 190.30 +0.41 972 5,513 +53
May20 190705 188.84 189.41 188.84 189.41 +0.41 702 3,416 +98
Jun20 190705 187.19 189.14 185.83 188.88 +0.39 1,908 18,620 -206
Jul20 190705 188.79 188.93 188.29 188.93 +0.37 327 2,048 -32
Aug20 190705 189.09 189.09 187.80 189.09 +0.32 203 1,213 +19
Sep20 190705 188.78 189.33 188.78 189.33 +0.26 100 1,770 +32
Total Volume and Open Interest 135,737 384,203 +1,146
RBOB Gasoline(NYM)
Aug19 190705 191.43 194.21 188.38 192.95 +1.28 65,081 117,357 -1,563
Sep19 190705 186.05 188.60 183.52 187.50 +1.13 46,906 80,708 +904
Oct19 190705 169.15 171.67 167.21 170.70 +0.63 25,304 50,345 +1,462
Nov19 190705 164.31 167.32 162.95 166.35 +0.63 15,016 30,005 +1,602
Dec19 190705 161.68 164.09 159.85 163.13 +0.58 12,914 36,192 +613
Jan20 190705 160.16 162.72 158.57 161.79 +0.53 7,050 23,524 +735
Feb20 190705 160.10 162.34 158.75 161.92 +0.41 3,417 7,030 +142
Mar20 190705 162.28 163.59 160.13 163.22 +0.23 2,375 9,638 +281
Apr20 190705 177.84 180.30 177.84 180.30 +0.17 720 4,155 +109
May20 190705 178.57 180.96 178.57 180.96 +0.08 560 2,477 +254
Total Volume and Open Interest 181,238 372,638 +4,915
e-miNY RBOB Gasoline(NYM)
Aug19 190705 193.00 193.00 193.00 193.00 +1.33 0 2 +0
Sep19 190705 187.50 187.50 187.50 187.50 +1.13      
Oct19 190705 170.70 170.70 170.70 170.70 +0.63      
Nov19 190705 166.40 166.40 166.35 166.40 +0.68      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190705 2.281 2.445 2.263 2.418 +0.128 96,732 366,928 +685
Sep19 190705 2.256 2.412 2.237 2.389 +0.126 42,301 225,598 +1,818
Oct19 190705 2.284 2.436 2.265 2.415 +0.123 34,032 131,601 +3,596
Nov19 190705 2.369 2.521 2.352 2.503 +0.121 22,471 105,405 +1,729
Dec19 190705 2.554 2.701 2.535 2.684 +0.117 15,296 81,051 +786
Jan20 190705 2.657 2.801 2.637 2.784 +0.113 25,813 94,913 +480
Feb20 190705 2.617 2.760 2.608 2.746 +0.110 6,905 40,061 +579
Mar20 190705 2.565 2.677 2.535 2.663 +0.102 7,078 61,520 +385
Apr20 190705 2.366 2.451 2.350 2.434 +0.059 6,956 40,426 -562
May20 190705 2.355 2.419 2.343 2.404 +0.050 2,122 24,365 -115
Jun20 190705 2.397 2.457 2.383 2.441 +0.047 630 10,756 +35
Jul20 190705 2.439 2.496 2.425 2.480 +0.044 2,614 14,700 +160
Aug20 190705 2.457 2.505 2.450 2.492 +0.042 925 12,521 +99
Sep20 190705 2.421 2.488 2.421 2.474 +0.040 695 10,764 -48
Oct20 190705 2.460 2.510 2.460 2.497 +0.040 1,211 25,627 +53
Nov20 190705 2.524 2.569 2.524 2.557 +0.036 142 11,434 -5
Total Volume and Open Interest 266,562 1,304,900 +9,833
Brent Crude Oil(ICE)
Sep19 190705 63.27 64.52 62.91 64.23 +0.93 282,110 470,481 -9,543
Oct19 190705 62.95 64.12 62.57 63.84 +0.89 126,757 257,333 +756
Nov19 190705 62.69 63.81 62.33 63.54 +0.85 62,066 195,120 -1,396
Dec19 190705 62.45 63.52 62.10 63.27 +0.81 104,572 320,526 -2,235
Jan20 190705 62.23 63.29 61.92 63.04 +0.78 21,409 115,184 +349
Feb20 190705 62.03 63.08 61.72 62.83 +0.75 13,574 70,637 -721
Mar20 190705 61.85 62.86 61.59 62.64 +0.73 12,260 66,547 -617
Apr20 190705 61.69 62.65 61.43 62.45 +0.70 4,802 43,295 -486
May20 190705 61.58 62.47 61.35 62.25 +0.67 4,035 39,280 +887
Jun20 190705 61.43 62.30 61.10 62.07 +0.65 21,487 146,682 +929
Jul20 190705 61.87 61.87 61.87 61.87 +0.61 1,373 62,091 -32
Aug20 190705 61.71 61.71 61.71 61.71 +0.59 1,208 42,709 -450
Sep20 190705 61.53 61.53 61.53 61.53 +0.56 1,645 35,219 -374
Oct20 190705 61.35 61.35 61.35 61.35 +0.52 595 20,952 -103
Total Volume and Open Interest 694,009 2,334,915 -10,805
Gas Oil(ICE)
Jul19 190705 573.25 580.00 569.00 576.75 +2.00 34,223 78,867 -2,999
Aug19 190705 575.50 583.00 571.75 579.50 +2.00 66,928 162,058 +2,855
Sep19 190705 578.75 586.00 575.00 582.50 +1.75 52,751 128,391 +419
Oct19 190705 582.00 589.00 577.75 585.25 +1.50 23,262 111,892 +2,935
Nov19 190705 580.50 588.00 577.00 584.50 +1.75 7,616 54,769 -932
Dec19 190705 578.75 586.25 575.25 582.50 +1.50 27,522 130,218 -949
Jan20 190705 577.50 585.25 574.50 581.75 +1.50 3,125 39,495 +30
Feb20 190705 577.25 584.00 573.75 580.75 +1.50 1,801 26,544 +402
Mar20 190705 575.25 582.75 572.75 579.75 +1.75 2,600 32,274 -264
Apr20 190705 574.50 581.50 571.75 578.75 +1.75 639 18,592 +1
Total Volume and Open Interest 230,555 998,945 +3,676
Ethanol(CBOT)
Aug19 190705 1.526 1.540 1.521 1.531 -0.003 236 679 +12
Sep19 190705 1.530 1.539 1.530 1.533 -0.003 75 171 +38
Oct19 190705 1.525 1.525 1.525 1.525 -0.003 0 20 +0
Nov19 190705 1.525 1.525 1.525 1.525 -0.003      
Dec19 190705 1.551 1.551 1.551 1.551 -0.003 0 20 +0
Jan20 190705 1.551 1.551 1.551 1.551 -0.003      
Feb20 190705 1.551 1.551 1.551 1.551 -0.003      
Mar20 190705 1.551 1.551 1.551 1.551 -0.003      
Total Volume and Open Interest 320 993 +41
WTI Crude Oil(ICE)
Aug19 190705 56.79 57.80 56.30 57.51 +0.71 34,283 70,200 -46
Sep19 190705 56.89 57.88 56.40 57.59 +0.70 58,802 99,676 -1,845
Oct19 190705 56.86 57.85 56.38 57.56 +0.69 56,043 49,973 +2,934
Nov19 190705 56.80 57.78 56.37 57.48 +0.67 28,188 43,292 +2,163
Dec19 190705 56.67 57.61 56.28 57.35 +0.66 30,143 112,875 +2,712
Jan20 190705 56.18 57.46 56.12 57.17 +0.65 4,701 18,677 +1,573
Feb20 190705 55.93 57.18 55.93 56.95 +0.63 836 9,481 +191
Mar20 190705 55.72 56.95 55.72 56.71 +0.61 1,113 17,454 +78
Apr20 190705 56.52 56.72 56.47 56.47 +0.59 272 7,406 +38
May20 190705 56.21 56.21 56.21 56.21 +0.56 118 6,637 -9
Jun20 190705 56.25 56.27 55.70 55.98 +0.55 4,552 67,776 +451
Jul20 190705 55.74 55.74 55.74 55.74 +0.54 163 5,687 +19
Aug20 190705 55.52 55.52 55.52 55.52 +0.53 94 5,604 -31
Sep20 190705 55.31 55.31 55.31 55.31 +0.50 112 10,083 -52
Oct20 190705 55.13 55.13 55.13 55.13 +0.49 11 5,715 +3
Nov20 190705 54.97 54.97 54.97 54.97 +0.47 12 5,251 +8
Total Volume and Open Interest 225,102 688,257 +7,291
US Dollar Index(ICE)
Sep19 190705 96.315 97.040 96.315 96.890 +0.560 9,442 41,731 +20
Dec19 190705 95.975 96.505 95.975 96.435 +0.560 380 1,034 +52
Mar20 190705 95.550 95.970 95.550 95.970 +0.530 0 102 +0
Total Volume and Open Interest 9,822 42,877 +72
Australian Dollar(CME)
Sep19 190705 70.53 70.64 69.74 69.96 -0.58 93,750 159,309 -4,682
Dec19 190705 70.56 70.75 69.92 70.12 -0.57 66 549 +31
Mar20 190705 70.75 70.75 70.20 70.27 -0.56 1 17 +0
Total Volume and Open Interest 95,271 162,186 -4,994
British Pound(CME)
Sep19 190705 126.26 126.32 125.23 125.66 -0.52 90,682 218,555 +1,859
Dec19 190705 126.58 126.63 125.68 126.11 -0.50 135 1,423 +66
Mar20 190705 126.56 126.56 126.56 126.56 -0.47 1 188 +0
Total Volume and Open Interest 92,214 224,591 +1,839
Canadian Dollar(CME)
Sep19 190705 76.64 76.81 76.23 76.53 -0.09 57,622 149,830 +3,235
Dec19 190705 76.65 76.85 76.32 76.62 -0.07 38 4,932 +5
Mar20 190705 76.84 76.84 76.62 76.68 -0.06 2 972 -1
Jun20 190705 76.72 76.72 76.72 76.72 -0.04 0 216 +0
Total Volume and Open Interest 58,064 157,998 +3,279
Japanese Yen(CME)
Sep19 190705 93.25 93.33 92.53 92.59 -0.65 90,114 135,411 +2,784
Dec19 190705 93.80 93.88 93.18 93.18 -0.64 81 393 -24
Mar20 190705 93.83 94.50 93.83 93.83 -0.62 3 148 +1
Total Volume and Open Interest 91,422 139,355 +2,630
Swiss Franc(CME)
Sep19 190705 102.04 102.23 101.33 101.45 -0.59 21,834 50,701 +157
Dec19 190705 102.30 102.33 102.10 102.25 -0.58 8 28 +0
Mar20 190705 103.08 103.08 103.08 103.08 -0.55 0 29 +0
Total Volume and Open Interest 21,843 50,766 +158
EuroFX(CME)
Sep19 190705 113.49 113.59 112.71 112.86 -0.62 156,093 506,171 -842
Dec19 190705 114.23 114.34 113.50 113.63 -0.61 1,432 3,981 -96
Mar20 190705 114.92 114.92 114.32 114.44 -0.58 22 7,528 +12
Total Volume and Open Interest 161,073 520,970 -1,311
Mexican Peso(CME)
Jul19 190705 525.38 525.38 525.38 525.38 +1.00      
Aug19 190705 522.38 522.38 522.38 522.38 +1.00 0 1 +0
Total Volume and Open Interest 27,818 236,052 +5,518
Brazilian Real(CME)
Aug19 190705 261.20 263.90 260.10 261.40 +2.00 4,095 18,490 -126
Sep19 190705 262.10 262.10 260.30 260.75 +2.15 42 3,535 +10
Oct19 190705 260.00 260.00 260.00 260.00 +2.15      
Nov19 190705 259.35 259.35 259.35 259.35 +2.20      
Total Volume and Open Interest 4,137 22,025 -116
30-Year T-Bonds(CBOT)
Sep19 190705 156~200 157~020 154~150 154~310 -1~220 205,754 933,143 +6,908
Dec19 190705 156~020 156~020 153~260 154~060 -1~200 11 112 +8
Mar20 190705 153~060 153~060 153~060 153~060 -1~200      
Total Volume and Open Interest 205,765 933,255 +6,916
10-Year T-Notes(CBOT)
Sep19 190705 128~080 128~130 127~085 127~150 -0~250 1,168,305 3,753,144 -64,843
Dec19 190705 128~190 128~190 127~210 127~265 -0~265 682 3,503 +640
Mar20 190705 127~265 127~265 127~265 127~265 -0~265      
Total Volume and Open Interest 1,168,987 3,756,647 -64,203
5-Year T-Notes(CBOT)
Sep19 190705 118~070 118~102 117~190 117~216 -0~170 692,664 4,440,011 +13,407
Dec19 190705 118~000 118~000 117~312 117~312 -0~170 65 66 +55
Mar20 190705 117~272 117~272 117~272 117~272 -0~170      
Total Volume and Open Interest 692,729 4,440,077 +13,462
2 Year T-Notes(CBOT)
Sep19 190705 107~173 107~184 107~087 107~097 -0~073 369,757 3,526,472 -51,765
Dec19 190705 107~192 107~192 107~154 107~154 -0~053 1 6 +0
Mar20 190705 107~154 107~154 107~154 107~154 -0~053      
Total Volume and Open Interest 369,758 3,526,478 -51,765
Eurodollars(CME)
Sep19 190705 97.965 97.975 97.865 97.885 -0.085 234,330 1,540,895 -15,279
Dec19 190705 98.055 98.070 97.925 97.945 -0.110 280,531 1,600,707 +1,485
Mar20 190705 98.260 98.280 98.120 98.130 -0.125 207,822 1,251,574 +11,208
Jun20 190705 98.370 98.390 98.215 98.225 -0.135 314,951 1,107,115 -23,638
Sep20 190705 98.445 98.465 98.285 98.300 -0.135 261,365 1,148,556 +6,351
Dec20 190705 98.450 98.470 98.295 98.310 -0.130 347,474 1,134,590 +43,040
Mar21 190705 98.480 98.505 98.335 98.350 -0.125 170,646 829,191 +19,370
Jun21 190705 98.465 98.485 98.325 98.340 -0.120 140,208 772,541 -295
Sep21 190705 98.450 98.470 98.320 98.335 -0.110 92,999 583,730 +5,403
Dec21 190705 98.420 98.440 98.295 98.315 -0.100 104,098 596,217 +8,663
Mar22 190705 98.405 98.425 98.285 98.305 -0.095 67,482 453,328 -3,346
Jun22 190705 98.370 98.390 98.260 98.280 -0.090 71,877 310,875 +2,227
Sep22 190705 98.340 98.355 98.230 98.255 -0.085 42,101 318,658 +3,034
Dec22 190705 98.310 98.330 98.200 98.225 -0.085 47,347 218,919 -2,156
Mar23 190705 98.285 98.305 98.175 98.205 -0.080 25,524 147,547 +2,178
Jun23 190705 98.250 98.265 98.140 98.170 -0.080 23,727 103,288 +2,143
Sep23 190705 98.215 98.230 98.105 98.135 -0.080 20,146 106,204 +672
Dec23 190705 98.170 98.185 98.060 98.095 -0.075 13,011 66,479 +1,178
Total Volume and Open Interest 2,562,805 12,898,895 +80,541
Ultra T-Bond(CBOT)
Sep19 190705 179~16 180~06 176~05 176~31 -2~18 111,498 1,150,605 -4,276
Dec19 190705 177~11 177~11 177~11 177~11 -2~18      
Mar20 190705 177~11 177~11 177~11 177~11 -2~18      
Total Volume and Open Interest 111,498 1,150,605 -4,276
Ultra 10-Yr T-Note(CBOT)
Sep19 190705 138~215 138~300 137~100 137~195 -1~025 155,420 756,774 -4,304
Dec19 190705 137~195 137~195 137~195 137~195 -1~025 0 1 +0
Mar20 190705 137~195 137~195 137~195 137~195 -1~025      
Total Volume and Open Interest 155,420 756,775 -4,304
30 Day Federal Funds(CBOT)
Jul19 190705 97.620 97.620 97.607 97.610 -0.007 74,928 372,372 -27,684
Aug19 190705 97.930 97.935 97.835 97.865 -0.065 66,549 400,022 -4,973
Sep19 190705 98.005 98.010 97.915 97.935 -0.070 16,037 169,792 +1,608
Oct19 190705 98.115 98.125 98.025 98.050 -0.065 26,782 314,415 +1,366
Nov19 190705 98.200 98.205 98.095 98.120 -0.080 21,655 154,320 +1,892
Dec19 190705 98.275 98.285 98.165 98.180 -0.095 7,834 80,493 -489
Total Volume and Open Interest 276,312 2,050,441 -31,290
Japanese Govt Bonds(SGX)
Sep19 190704 153.91 153.95 153.87 153.94 +0.04 1,178 18,716 -265
Dec19 190704 153.94 153.94 153.94 153.94 +0.04      
Mar20 190704 153.94 153.94 153.94 153.94 +0.04      
Total Volume and Open Interest 1,178 18,716 -265
Euro-Buxl(EUREX)
Sep19 190705 205.92 205.96 202.80 203.56 -2.14 54,241 252,702 +6,334
Dec19 190705 202.00 202.00 202.00 202.00 -2.14 1,099 7,124 +908
Mar20 190705 200.56 200.56 200.56 200.56 -2.14      
Total Volume and Open Interest 55,340 259,826 +7,242
Euro-Bund(EUREX)
Sep19 190705 173.94 173.96 172.99 173.18 -0.67 653,582 1,747,169 +23,612
Dec19 190705 171.11 171.17 170.32 170.44 -0.67 1,401 2,928 +1,333
Mar20 190705 172.18 172.18 172.18 172.18 -0.17 1 4 +1
Total Volume and Open Interest 654,984 1,750,101 +24,946
Euro-Bobl(EUREX)
Sep19 190705 134.70 134.70 134.41 134.51 -0.15 473,435 1,397,275 +36,792
Dec19 190705 134.75 134.75 134.75 134.75 -0.17 1 37 +0
Mar20 190705 136.31 136.31 136.31 136.31 -0.15 0 3 +0
Total Volume and Open Interest 473,436 1,397,315 +36,792
Euro-Schatz(EUREX)
Sep19 190705 112.32 112.32 112.26 112.28 -0.03 271,615 1,663,605 +19,007
Dec19 190705 112.31 112.31 112.31 112.31 -0.03 0 502 +0
Mar20 190705 112.22 112.22 112.22 112.22 -0.03      
Total Volume and Open Interest 271,615 1,664,107 +19,007
3-Mth Euribor(EUREX)
Sep19 190705 100.450 100.450 100.445 100.445 -0.005 5 2,057 -52
Dec19 190705 100.480 100.480 100.480 100.480 -0.020 0 1,735 +0
Mar20 190705 100.505 100.505 100.500 100.500 -0.010 1 612 +1
Total Volume and Open Interest 6 7,491 -52
Long Gilt(LIFFE)
Sep19 190705 132~05 132~09 131~10 131~12 -0~26 241,627 655,312 +5,416
Dec19 190705 130~14 130~14 130~14 130~14 -0~26 0 100 +0
Total Volume and Open Interest 241,627 655,412 +5,416
3-Mth Short Sterling(LIFFE)
Sep19 190705 99.28 99.28 99.25 99.25 -0.03 102,466 637,562 -11,734
Dec19 190705 99.29 99.30 99.25 99.26 -0.04 101,881 676,193 +3,268
Mar20 190705 99.38 99.38 99.32 99.33 -0.05 94,224 477,831 +6,303
Jun20 190705 99.40 99.42 99.33 99.35 -0.07 80,179 456,346 -1,584
Sep20 190705 99.42 99.42 99.33 99.35 -0.07 96,322 500,382 -670
Dec20 190705 99.39 99.39 99.29 99.31 -0.08 74,198 341,945 +8,545
Total Volume and Open Interest 918,837 4,045,883 +7,933
3-Mth Euribor(LIFFE)
Sep19 190705 100.455 100.460 100.435 100.440 -0.015 75,035 598,228 -4,206
Dec19 190705 100.500 100.505 100.475 100.485 -0.010 105,460 574,245 -3,213
Mar20 190705 100.515 100.520 100.495 100.500 -0.015 87,487 418,722 +5,727
Total Volume and Open Interest 849,068 4,327,646 +17,171
3-Mth Aus T-Bills(SFE)
Sep19 190705 98.91 98.92 98.90 98.91 -0.01 32,180 274,796 -4,524
Dec19 190705 98.99 99.00 98.98 98.99 -0.01 24,767 365,207 +2,195
Mar20 190705 99.07 99.08 99.06 99.07 unch 18,456 270,353 -7,281
Jun20 190705 99.08 99.09 99.08 99.09 unch 11,997 231,396 -1,932
Sep20 190705 99.07 99.07 99.06 99.07 unch 7,466 153,654 +322
Dec20 190705 99.04 99.05 99.04 99.05 +0.01 6,946 108,390 +1,052
Mar21 190705 99.03 99.03 99.02 99.03 unch 4,684 63,100 -944
Jun21 190705 99.01 99.02 99.01 99.01 unch 3,395 26,585 -170
Sep21 190705 98.99 98.99 98.99 98.99 unch 9 1,703 -7
Dec21 190705 98.94 98.95 98.94 98.95 unch 0 3,220 +0
Total Volume and Open Interest 109,900 1,499,439 -11,289
10-Year Aus T-Bonds(SFE)
Sep19 190705 98.70 98.72 98.69 98.71 +0.01 172,442 1,333,777 +3,411
Dec19 190705 98.71 98.71 98.71 98.71 +0.01 0 10 +0
Total Volume and Open Interest 172,442 1,333,787 +3,411
3-Year Aus T-Bonds(SFE)
Sep19 190705 99.10 99.11 99.09 99.10 unch 204,046 1,258,515 +20,463
Dec19 190705 99.13 99.13 99.13 99.13 unch      
Total Volume and Open Interest 204,046 1,258,515 +20,463
Gold(CMX)
Aug19 190705 1421.6 1426.8 1388.6 1400.1 -20.8 383,253 424,625 +5,814
Oct19 190705 1428.0 1432.6 1395.0 1406.3 -20.8 4,082 13,862 +222
Dec19 190705 1433.7 1437.5 1400.7 1412.1 -20.8 33,946 105,888 +7,806
Feb20 190705 1435.0 1435.0 1407.5 1417.7 -20.4 985 31,892 +457
Apr20 190705 1438.5 1441.2 1413.6 1422.2 -20.0 332 12,768 +218
Jun20 190705 1441.3 1448.0 1420.6 1426.3 -19.8 427 12,588 +363
Aug20 190705 1445.6 1452.1 1425.8 1430.0 -19.7 154 1,104 +1
Oct20 190705 1434.3 1434.3 1433.9 1433.9 -19.4 4 80 -1
Dec20 190705 1428.0 1436.6 1428.0 1436.6 -19.4 71 2,260 -43
Feb21 190705 1440.1 1474.2 1440.1 1440.1 -19.4 6 20 +3
Apr21 190705 1442.7 1442.7 1442.7 1442.7 -19.4      
Jun21 190705 1445.4 1445.4 1445.4 1445.4 -19.4 0 248 +0
Total Volume and Open Interest 423,376 605,949 +14,785
Silver(CMX)
Jul19 190705 1524.5 1525.0 1488.5 1491.8 -33.4 132 742 -208
Sep19 190705 1534.5 1537.0 1491.5 1500.1 -33.5 71,308 161,120 +1,985
Dec19 190705 1546.0 1548.5 1503.5 1511.8 -33.2 3,808 37,775 +792
Mar20 190705 1548.0 1552.0 1515.0 1523.1 -32.7 1,733 16,409 -74
May20 190705 1529.7 1565.0 1529.7 1529.7 -32.2 580 2,451 +170
Jul20 190705 1560.0 1560.0 1536.5 1536.8 -31.6 546 1,004 +16
Sep20 190705 1546.0 1546.0 1536.5 1543.0 -31.6 0 26 +0
Total Volume and Open Interest 78,601 221,224 +2,705
Platinum(NYMEX)
Jul19 190705 820.8 820.8 805.2 805.2 -32.0 198 181 -222
Oct19 190705 841.3 845.3 808.3 811.4 -32.2 20,323 77,524 -1,626
Jan20 190705 846.6 848.3 813.7 816.9 -32.0 138 2,172 +30
Apr20 190705 837.9 837.9 818.9 821.8 -31.6 85 405 +73
Total Volume and Open Interest 20,770 80,391 -1,742
Palladium(NYMEX)
Sep19 190705 1552.90 1571.60 1548.20 1564.20 -1.60 2,893 22,409 +302
Dec19 190705 1548.20 1565.40 1544.60 1559.60 -1.30 201 1,493 -88
Mar20 190705 1554.90 1554.90 1554.90 1554.90 +0.10 104 186 +101
Total Volume and Open Interest 3,201 24,091 +318
Copper(CMX)
Jul19 190705 267.50 268.15 265.05 265.85 -2.10 991 3,325 -535
Sep19 190705 267.45 268.75 264.45 266.10 -2.20 66,386 159,405 +443
Dec19 190705 267.95 269.15 265.20 266.75 -2.10 12,165 47,739 +677
Mar20 190705 269.10 269.30 265.95 267.55 -1.90 5,724 25,094 +1,029
May20 190705 268.25 268.55 268.15 268.30 -1.80 844 2,646 +93
Total Volume and Open Interest 88,114 254,342 +2,262
E-mini DJIA Index(CBOT)
Sep19 190705 26962 27009 26728 26885 -85 163,500 84,783 +2,149
Dec19 190705 26935 26968 26720 26864 -80 31 278 +0
Mar20 190705 26885 26965 26885 26885 -92 1 2 +1
Jun20 190705 26886 26886 26886 26886 -91      
Total Volume and Open Interest 163,532 85,063 +2,150
S & P 500(CME)
Sep19 190705 2998.20 3004.00 2985.40 2990.40 -9.90 2,660 23,313 -44
Dec19 190705 2992.20 2992.20 2992.20 2992.20 -9.50 0 7 +0
Mar20 190705 2995.40 2995.40 2995.40 2995.40 -8.40      
Jun20 190705 2992.90 2992.90 2992.90 2992.90 -10.90      
Total Volume and Open Interest 2,660 23,320 -44
S & P 500 E-Mini(CME)
Sep19 190705 3000.75 3006.00 2971.25 2990.50 -9.75 1,119,495 2,512,020 +14,206
Dec19 190705 3005.00 3005.50 2973.50 2992.25 -9.50 3,216 28,285 +404
Mar20 190705 3007.00 3007.00 2983.75 2995.50 -8.25 63 3,830 +29
Jun20 190705 2993.00 2993.00 2993.00 2993.00 -10.75 0 1,371 +0
Total Volume and Open Interest 1,122,774 2,545,506 +14,639
NASDAQ 100 E-Mini(CME)
Sep19 190705 7887.75 7909.75 7797.25 7851.50 -36.00 297,574 208,395 -1,727
Dec19 190705 7914.75 7925.25 7820.25 7872.25 -34.25 179 647 +13
Mar20 190705 7930.00 7930.00 7895.50 7895.50 -37.00 0 20 +0
Total Volume and Open Interest 297,753 209,069 -1,714
S&P Midcap 400(CME) e-Mini
Sep19 190705 1968.60 1975.30 1946.10 1969.00 +1.30 15,546 63,084 -490
Dec19 190705 1971.50 1973.70 1949.70 1971.50 +1.30 0 104 +0
Mar20 190705 1975.90 1975.90 1975.90 1975.90 +1.10      
Total Volume and Open Interest 15,546 63,188 -490
Volatility Index(CBOE)
Jul19 190705 14.20 15.20 14.15 14.33 +0.30 98,008 153,739 -7,592
Aug19 190705 15.60 16.20 15.50 15.68 +0.15 74,790 142,258 +12,892
Sep19 190705 16.13 16.60 16.00 16.13 +0.05 27,718 35,223 +1,068
Oct19 190705 16.45 16.82 16.27 16.43 +0.05 13,531 29,446 +1,617
Total Volume and Open Interest 228,225 416,724 +11,387
S & P 600(CME)
Sep19 190705 958.60 958.60 958.60 958.60 +3.40 0 538 +0
Dec19 190705 959.20 959.20 959.20 959.20 +3.40      
Total Volume and Open Interest 0 538 +0
Russell 2000 Mini(CME)
Sep19 190705 1579.00 1581.50 1560.50 1579.40 +1.40 119,230 414,240 +425
Dec19 190705 1572.00 1581.60 1568.10 1581.60 +2.10 6 129 +4
Mar20 190705 1585.50 1585.50 1585.50 1585.50 +0.70      
Total Volume and Open Interest 119,236 414,369 +429
Nikkei 225(CME)
Sep19 190705 21670 21730 21570 21665 -40 6,410 26,125 -135
Dec19 190705 21505 21550 21505 21545 -45 0 12 +0
Total Volume and Open Interest 6,410 26,137 -135
Nikkei 225(SGX)
Sep19 190704 21580 21725 21575 21665 +85 72,732 134,947 +3,520
Dec19 190704 21470 21505 21470 21505 +85 28 4,687 +12
Mar20 190704 21455 21455 21455 21455 +80 0 400 +0
Total Volume and Open Interest 72,960 165,658 +3,732
Nikkei 225 Mini(JPX)
Sep19 190704 21615 21725 21610 21670 +80 677,555 314,640 +6,978
Dec19 190704 21430 21540 21430 21490 +70 9,096 6,633 -77
Mar20 190704 21340 21465 21340 21420 +80 448 1,771 +56
Total Volume and Open Interest 724,474 367,072 +7,091
Nikkei 225(JPX)
Sep19 190704 21620 21720 21610 21670 +80 49,772 222,707 +1,925
Dec19 190704 21430 21530 21430 21490 +70 663 33,969 +112
Mar20 190704 21400 21450 21400 21420 +80 8 6,901 +499
Total Volume and Open Interest 50,446 336,874 +2,736
Nikkei 225(CME) Yen
Sep19 190705 21715 21715 21560 21645 -50 31,963 55,353 -795
Dec19 190705 21465 21465 21415 21465 -50 0 2 +0
Mar20 190705 21545 21545 21545 21545 -45      
Total Volume and Open Interest 31,963 55,355 -795
Nikkei 225(CME) e-Mini Yen
Sep19 190705 21650 21650 21645 21650 -50      
Dec19 190705 21470 21470 21465 21470 -50      
Mar20 190705 21550 21550 21545 21550 -40      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190705 5614.0 5621.5 5571.5 5592.0 -27.0 50,741 334,918 -2,395
Aug19 190705 5600.5 5605.5 5575.5 5590.0 -27.0 29 267 +6
Sep19 190705 5607.0 5607.0 5572.0 5587.5 -27.0 246 21,964 +54
Total Volume and Open Interest 51,016 422,659 -2,335
Hang Seng Index(HKFE)
Jul19 190705 28851 28962 28753 28780 -69 167,453 109,578 -1,549
Aug19 190705 28835 28921 28746 28758 -64 515 509 +69
Sep19 190705 28764 28855 28675 28682 -70 762 12,310 -267
Total Volume and Open Interest 168,866 134,691 -1,689
DAX(EUREX)
Sep19 190705 12613.5 12631.5 12508.0 12552.5 -65.0 86,615 112,486 -756
Dec19 190705 12595.0 12595.5 12494.5 12533.5 -65.0 25 1,217 +20
Mar20 190705 12520.0 12520.0 12520.0 12520.0 -65.0      
Total Volume and Open Interest 86,640 113,703 -736
Mini-DAX(EUREX)
Sep19 190705 12620.0 12631.0 12509.0 12552.5 -65.0 30,974 10,751 +336
Dec19 190705 12564.0 12564.0 12495.0 12533.5 -65.0 39 246 +6
Mar20 190705 12520.0 12520.0 12520.0 12520.0 -65.0 2 2 +1
Total Volume and Open Interest 31,015 10,999 +343
DJ EuroSTOXX 50(EUREX)
Sep19 190705 3532 3537 3505 3517 -17 836,663 3,875,681 +44,585
Dec19 190705 3512 3517 3489 3500 -17 113 245,135 +15
Mar20 190705 3485 3485 3485 3485 -15 3 513 +0
Total Volume and Open Interest 838,632 4,145,608 +46,453
Swiss Market Index(EUREX)
Sep19 190705 10044 10064 9943 9968 -77 32,046 188,684 -1,475
Dec19 190705 9980 9980 9944 9944 -77 10 840 -18
Mar20 190705 9820 9834 9818 9834 -77 0 2 +0
Total Volume and Open Interest 32,056 189,526 -1,493
FT-SE 100(EURONEXT)
Sep19 190705 7549.00 7549.00 7479.00 7490.50 -50.00 76,801 759,314 +6,682
Dec19 190705 7452.00 7452.00 7452.00 7452.00 -50.00 0 4,345 -1
Mar20 190705 7386.50 7386.50 7386.50 7386.50 -49.50 0 1 +0
Total Volume and Open Interest 76,801 763,660 +6,681
SPI 200(SFE)
Sep19 190705 6662.0 6711.0 6653.0 6690.0 +28.0 38,630 386,936 +3,356
Dec19 190705 6676.0 6676.0 6674.0 6674.0 +28.0 1 2,713 +0
Mar20 190705 6626.0 6626.0 6626.0 6626.0 +28.0      
Total Volume and Open Interest 38,648 391,240 +3,358
FTSE MIB(ISE)
Sep19 190705 22045.00 22070.00 21850.00 21923.00 -124.00 27,799 94,736 +4,028
Dec19 190705 21920.00 21920.00 21730.00 21783.00 -124.00 93 482 +56
Mar20 190705 21678.00 21678.00 21678.00 21678.00 -122.00 0 8 +0
Total Volume and Open Interest 27,892 95,226 +4,084
KOSPI 200(KFE)
Sep19 190705 274.50 274.85 274.35 274.85 -0.70 256,031 293,366 +5,194
Dec19 190705 275.75 276.05 273.45 275.05 -0.75 273 44,271 -435
Mar20 190705 272.05 272.10 272.05 272.10 +1.60 0 2,497 +0
Total Volume and Open Interest 256,306 371,792 +4,760
GSCI(CME)
Jul19 190705 420.20 423.00 418.50 423.00 +4.00 339 13,145 -190
Aug19 190705 421.80 421.80 421.80 421.80 +3.85      
Sep19 190705 423.00 423.00 423.00 423.00 +3.85      
Total Volume and Open Interest 339 13,145 -190
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