Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 08, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190708 878.00 878.50 870.00 875.25 +3.00 3,531 1,914 -1,245
Aug19 190708 883.00 884.00 873.25 879.00 +3.00 22,055 98,108 +379
Sep19 190708 888.75 890.25 879.25 885.25 +3.00 7,350 43,202 -18
Nov19 190708 901.75 902.50 891.75 897.75 +3.25 61,947 332,214 +2,842
Jan20 190708 911.75 914.00 903.75 909.50 +3.25 9,772 68,695 +2,183
Mar20 190708 922.00 922.50 912.50 918.75 +3.50 7,781 52,781 -231
May20 190708 930.75 931.75 921.75 927.75 +3.00 3,022 20,398 +522
Jul20 190708 939.75 939.75 929.75 936.25 +3.25 2,023 20,059 +270
Aug20 190708 936.00 939.25 936.00 938.50 +3.00 30 1,266 +2
Sep20 190708 930.00 936.00 930.00 936.00 +3.50 89 584 +60
Nov20 190708 937.00 937.50 930.00 936.50 +3.75 1,478 13,367 -428
Jan21 190708 938.00 943.25 938.00 943.25 +3.50 10 233 -1
Mar21 190708 947.00 947.00 947.00 947.00 +3.00 0 56 +0
May21 190708 953.75 953.75 953.75 953.75 +2.75 0 38 +0
Total Volume and Open Interest 119,090 653,191 +4,336
Soybean Meal(CBOT)
Jul19 190708 306.10 306.40 303.10 304.20 +0.40 1,472 1,060 -211
Aug19 190708 307.10 308.70 304.60 305.80 unch 17,438 67,762 +299
Sep19 190708 309.00 310.40 306.30 307.40 -0.10 8,369 50,544 +64
Oct19 190708 310.70 312.10 308.00 309.10 -0.20 3,901 30,959 +48
Dec19 190708 314.00 315.40 311.10 312.30 -0.10 29,286 173,279 +2,401
Jan20 190708 315.60 317.00 312.80 314.00 -0.10 3,885 40,203 +159
Mar20 190708 319.40 319.70 315.40 316.90 unch 3,530 37,826 +658
May20 190708 322.40 322.50 318.30 319.90 -0.10 1,645 16,208 +322
Jul20 190708 325.10 325.20 321.20 322.70 -0.10 708 8,518 +172
Aug20 190708 324.40 326.10 322.20 323.40 -0.40 54 3,729 -7
Total Volume and Open Interest 70,357 441,220 +3,918
Soybean Oil(CBOT)
Jul19 190708 27.60 27.86 27.58 27.86 +0.42 1,684 1,024 -743
Aug19 190708 27.65 28.06 27.61 27.99 +0.43 17,096 59,214 -1,471
Sep19 190708 27.78 28.19 27.73 28.12 +0.43 4,031 33,133 -270
Oct19 190708 27.84 28.31 27.84 28.24 +0.45 2,977 20,780 -411
Dec19 190708 28.07 28.55 28.03 28.48 +0.48 32,171 196,331 -2,236
Jan20 190708 28.28 28.76 28.26 28.68 +0.47 4,025 38,303 +745
Mar20 190708 28.60 29.04 28.54 28.97 +0.47 3,458 34,048 -316
May20 190708 28.85 29.38 28.85 29.33 +0.47 1,173 13,676 +98
Jul20 190708 29.27 29.75 29.27 29.68 +0.45 1,697 11,841 +583
Aug20 190708 29.43 29.79 29.43 29.79 +0.44 7 1,557 +4
Total Volume and Open Interest 68,384 417,136 -3,993
Canola(WCE)
Jul19 190708 438.4 438.4 438.4 438.4 -0.4 0 269 +0
Nov19 190708 443.9 449.2 442.1 447.3 +4.5 3,193 114,677 -9
Jan20 190708 450.4 455.9 448.7 454.0 +4.4 507 13,011 +30
Mar20 190708 456.8 462.1 455.2 460.4 +4.4 157 3,381 -2
May20 190708 461.3 467.8 461.2 466.1 +4.4 145 1,239 -29
Total Volume and Open Interest 4,112 135,019 -45
Corn(CBOT)
Jul19 190708 440.75 442.75 432.00 438.50 +4.50 3,471 2,416 -1,950
Sep19 190708 443.50 445.25 433.50 439.50 +0.75 127,925 549,167 -289
Dec19 190708 446.50 448.00 437.75 443.75 +1.50 158,276 729,292 +5,745
Mar20 190708 452.75 454.25 445.25 450.50 +1.50 36,048 211,345 -140
May20 190708 456.00 457.00 448.75 453.75 +1.25 10,545 51,287 +911
Jul20 190708 459.00 459.50 451.75 456.25 +0.50 15,534 99,331 +252
Sep20 190708 427.75 427.75 423.75 425.25 -0.75 2,821 18,772 -389
Dec20 190708 419.00 419.25 415.25 416.00 -2.25 9,750 81,282 +937
Mar21 190708 427.50 427.75 424.50 425.75 -1.50 58 3,071 +14
May21 190708 431.25 431.25 431.00 431.25 -2.00 1 583 +1
Total Volume and Open Interest 364,652 1,752,038 +5,115
Wheat(CBOT)
Jul19 190708 520.00 521.50 513.00 516.75 -2.50 868 924 -651
Sep19 190708 518.00 519.00 507.25 511.00 -4.00 41,703 178,621 -4,135
Dec19 190708 527.50 529.50 518.75 522.75 -2.75 16,554 104,900 +634
Mar20 190708 540.00 541.00 531.75 535.25 -2.00 7,173 38,932 +363
May20 190708 544.25 545.25 537.50 541.00 -0.75 2,673 8,276 +275
Jul20 190708 543.75 545.00 538.25 540.50 -0.75 1,736 18,748 -68
Total Volume and Open Interest 70,964 359,098 -3,544
Wheat(KCBT)
Jul19 190708 438.50 446.25 438.25 442.00 +3.00 105 132 -96
Sep19 190708 447.50 450.00 439.25 440.75 -4.50 23,517 158,393 +1,578
Dec19 190708 469.00 470.75 460.50 462.50 -4.00 9,337 67,690 +1,711
Mar20 190708 488.50 490.50 481.50 483.50 -3.00 4,208 26,220 +485
May20 190708 501.75 503.25 495.25 497.00 -2.25 1,213 7,805 +28
Jul20 190708 509.50 510.25 501.50 503.00 -3.50 958 8,833 +217
Sep20 190708 519.00 522.00 514.25 515.75 -2.25 167 2,172 +32
Total Volume and Open Interest 39,578 273,275 +3,976
Wheat(MGE)
Jul19 190708 533.25 533.50 532.50 533.25 -1.00 2 6 -2
Sep19 190708 535.00 535.25 531.00 532.50 -0.75 3,487 26,259 +154
Dec19 190708 549.25 551.00 545.25 546.25 -2.00 1,585 14,045 +427
Mar20 190708 563.75 563.75 560.00 561.00 -1.75 415 5,382 +72
May20 190708 569.50 569.50 569.00 569.50 -1.25 29 2,447 +5
Jul20 190708 576.25 577.00 576.25 577.00 -1.75 213 531 +0
Total Volume and Open Interest 5,770 49,545 +656
Oats(CBOT)
Jul19 190708 276.50 276.50 276.50 276.50 +1.50 1 2 -2
Sep19 190708 278.75 281.00 275.75 278.00 -0.25 27 1,009 -3
Dec19 190708 282.50 282.50 277.25 279.25 +0.75 111 3,664 -13
Mar20 190708 283.00 283.00 283.00 283.00 +0.50 1 147 +1
Total Volume and Open Interest 140 4,822 -17
Rough Rice(CBOT)
Jul19 190708 11.44 11.44 11.44 11.44 +0.23 2 49 -14
Sep19 190708 11.53 11.77 11.45 11.73 +0.23 710 5,460 +68
Nov19 190708 11.73 11.94 11.69 11.92 +0.22 28 368 +5
Jan20 190708 12.09 12.09 12.09 12.09 +0.22 0 7 +0
Total Volume and Open Interest 740 5,884 +59
Live Cattle(CME)
Aug19 190708 107.100 107.330 106.080 106.150 -0.850 22,642 130,970 -2,868
Oct19 190708 108.180 108.535 107.350 107.400 -0.680 16,422 106,635 +3,080
Dec19 190708 112.430 112.730 111.800 111.885 -0.445 9,356 59,885 +252
Feb20 190708 116.350 116.730 116.035 116.285 +0.055 3,977 27,914 +55
Apr20 190708 118.300 118.750 118.100 118.535 +0.235 1,825 13,214 +178
Jun20 190708 111.480 112.000 111.330 111.650 +0.170 674 8,823 +113
Total Volume and Open Interest 55,016 350,312 +824
Feeder Cattle(CME)
Aug19 190708 138.500 139.650 137.880 138.900 +0.070 4,250 22,506 -349
Sep19 190708 138.200 139.350 137.880 138.750 +0.050 2,310 8,526 +14
Oct19 190708 138.485 139.450 138.000 138.880 -0.020 2,297 6,872 -88
Nov19 190708 139.185 139.650 138.330 139.100 -0.135 1,300 4,667 +342
Jan20 190708 137.450 138.350 137.035 137.850 -0.100 847 4,776 +109
Mar20 190708 136.880 137.330 136.130 136.900 +0.020 102 2,001 +1
Apr20 190708 137.500 138.035 137.100 137.535 -0.045 30 183 +2
Total Volume and Open Interest 11,145 49,613 +34
Lean Hogs(CME)
Jul19 190708 72.135 72.250 69.930 70.080 -2.055 4,543 18,075 -1,139
Aug19 190708 77.150 78.330 75.580 76.080 -0.970 16,590 82,149 -213
Oct19 190708 70.080 71.150 67.680 68.000 -2.080 12,151 71,220 +1,429
Dec19 190708 70.000 70.785 67.150 67.450 -2.550 6,495 56,026 -178
Feb20 190708 75.180 76.000 72.285 72.850 -2.350 5,093 33,059 -317
Apr20 190708 79.535 80.500 77.230 77.650 -2.200 2,938 24,323 +832
May20 190708 83.930 84.180 81.785 82.100 -1.685 20 507 +7
Jun20 190708 87.480 87.650 85.135 85.500 -1.700 834 9,086 +162
Total Volume and Open Interest 49,153 298,256 +750
Class III Milk(CME)
Jul19 190708 17.41 17.42 17.30 17.33 -0.05 155 3,515 +7
Aug19 190708 17.93 18.00 17.71 17.83 -0.06 208 3,488 +8
Sep19 190708 18.08 18.10 17.87 17.95 -0.08 152 3,088 -41
Oct19 190708 18.04 18.05 17.90 17.98 -0.03 55 2,260 +13
Nov19 190708 17.87 17.87 17.72 17.79 -0.01 19 2,125 -1
Dec19 190708 17.31 17.34 17.20 17.25 -0.01 37 1,758 +18
Jan20 190708 16.86 16.86 16.78 16.81 -0.02 29 699 +8
Feb20 190708 16.73 16.73 16.69 16.70 unch 29 582 +5
Mar20 190708 16.67 16.73 16.66 16.71 -0.02 21 549 +3
Apr20 190708 16.74 16.74 16.74 16.74 -0.03 14 335 +7
May20 190708 16.86 16.86 16.84 16.85 -0.01 14 418 +0
Jun20 190708 16.96 16.96 16.93 16.93 -0.01 18 454 +11
Jul20 190708 17.05 17.05 17.05 17.05 unch 2 100 +0
Total Volume and Open Interest 751 19,755 +38
Cocoa(ICE)
Jul19 190708 2602 2602 2602 2602 +114 2 117 -77
Sep19 190708 2470 2589 2465 2577 +114 14,463 106,923 -548
Dec19 190708 2494 2606 2490 2598 +109 6,243 73,263 +421
Mar20 190708 2492 2598 2492 2593 +101 2,643 44,640 +16
May20 190708 2500 2593 2493 2589 +95 1,069 15,475 +323
Jul20 190708 2513 2587 2513 2583 +88 625 7,531 +257
Sep20 190708 2518 2581 2518 2579 +81 239 4,638 +9
Total Volume and Open Interest 25,621 269,838 +419
Coffee "C"(ICE)
Jul19 190708 113.05 113.05 104.75 104.75 -4.70 0 88 -2
Sep19 190708 112.60 114.65 105.30 106.40 -4.70 0 112,906 -1,884
Dec19 190708 116.20 118.30 109.00 110.20 -4.60 0 60,055 +1,005
Mar20 190708 121.00 121.80 112.50 113.80 -4.50 0 34,405 +599
May20 190708 122.05 123.80 114.65 116.00 -4.30 0 22,394 -411
Jul20 190708 124.65 125.50 116.45 117.85 -4.15 0 7,634 +264
Total Volume and Open Interest 0 258,299 -186
Orange Juice(ICE)
Jul19 190708 103.15 103.15 103.15 103.15 +5.45 4 241 +0
Sep19 190708 102.00 105.80 102.00 105.55 +3.55 731 15,651 +63
Nov19 190708 104.95 107.95 104.95 107.75 +3.25 107 1,634 -27
Jan20 190708 109.50 110.85 109.50 110.85 +3.15 73 841 +28
Mar20 190708 113.90 113.90 113.90 113.90 +3.10 15 412 +3
May20 190708 117.00 117.00 117.00 117.00 +3.00 12 440 +12
Total Volume and Open Interest 948 19,521 +83
Sugar #11(ICE)
Oct19 190708 12.38 12.55 12.34 12.45 +0.09 0 468,070 +1,623
Mar20 190708 13.31 13.48 13.27 13.41 +0.11 0 231,389 +4,980
May20 190708 13.43 13.55 13.38 13.48 +0.08 0 50,109 -741
Jul20 190708 13.55 13.65 13.51 13.58 +0.06 0 45,138 +1,352
Oct20 190708 13.79 13.79 13.70 13.74 +0.05 0 34,785 +397
Mar21 190708 14.22 14.28 14.21 14.23 +0.04 0 21,467 -135
May21 190708 14.21 14.21 14.21 14.21 +0.05 0 3,555 +32
Jul21 190708 14.18 14.18 14.18 14.18 +0.06 0 2,962 +17
Total Volume and Open Interest 0 859,069 +7,527
London Cocoa(LCE)
Jul19 190708 1796 1863 1790 1862 +77 8,893 14,511 -8,726
Sep19 190708 1839 1939 1839 1935 +96 14,450 77,609 +6,002
Dec19 190708 1872 1949 1870 1945 +77 4,033 72,444 +370
Mar20 190708 1864 1919 1863 1916 +56 3,652 61,364 +208
May20 190708 1857 1906 1857 1903 +51 1,553 22,938 +451
Jul20 190708 1850 1893 1846 1888 +44 828 18,363 +290
Sep20 190708 1844 1883 1844 1878 +36 473 13,877 +57
Total Volume and Open Interest 34,304 295,411 -1,153
London Sugar(LCE)
Aug19 190708 321.00 322.40 318.90 321.50 +1.70 5,207 40,430 -2,848
Oct19 190708 327.50 328.20 324.00 327.20 +0.90 5,377 48,259 +1,228
Dec19 190708 335.80 336.10 332.20 335.20 +0.80 1,015 19,668 +381
Mar20 190708 346.40 346.40 342.40 345.30 +0.50 91 12,867 +43
May20 190708 354.90 354.90 351.20 353.40 +0.80 40 3,200 -8
Total Volume and Open Interest 11,746 127,587 -1,202
Cotton(ICE)
Jul19 190708 62.33 62.33 62.33 62.33 -1.11 0 14 +0
Oct19 190708 66.15 66.38 65.13 65.13 -1.11 0 215 +9
Dec19 190708 66.66 67.10 65.57 65.64 -1.18 0 130,343 -1,051
Mar20 190708 67.83 68.01 66.62 66.70 -1.12 0 29,189 -111
May20 190708 68.47 68.47 67.46 67.48 -1.07 0 3,533 +20
Jul20 190708 68.80 68.82 68.09 68.18 -0.90 0 4,005 -11
Total Volume and Open Interest 0 177,365 -1,035
Lumber(CME)
Jul19 190708 380.5 381.6 374.1 379.4 -6.8 36 281 -26
Sep19 190708 384.3 384.5 373.6 377.2 -6.7 223 1,975 -5
Nov19 190708 377.0 378.3 370.1 373.3 -4.2 46 251 +9
Jan20 190708 376.5 376.5 376.5 376.5 -6.6 3 37 -1
Total Volume and Open Interest 308 2,544 -23
Crude Oil(NYM)
Aug19 190708 57.77 58.46 57.30 57.66 +0.15 600,131 299,915 -13,093
Sep19 190708 57.89 58.55 57.40 57.76 +0.17 126,684 238,069 -4,445
Oct19 190708 57.83 58.50 57.38 57.73 +0.17 57,741 147,503 +1,585
Nov19 190708 57.68 58.38 57.34 57.65 +0.17 31,942 127,943 -4,177
Dec19 190708 57.59 58.25 57.19 57.51 +0.16 60,726 285,951 +4,009
Jan20 190708 57.34 57.97 57.05 57.32 +0.15 13,529 86,844 +2,929
Feb20 190708 56.92 57.52 56.88 57.10 +0.15 4,077 44,195 +242
Mar20 190708 56.66 57.48 56.66 56.87 +0.16 11,935 55,974 +58
Apr20 190708 56.71 57.23 56.55 56.63 +0.16 2,971 34,999 +545
May20 190708 56.17 56.69 56.17 56.39 +0.18 2,499 34,988 -521
Jun20 190708 56.15 56.77 55.89 56.16 +0.18 17,638 139,950 -648
Jul20 190708 55.92 56.07 55.70 55.93 +0.19 2,322 33,911 -251
Aug20 190708 55.71 55.73 55.71 55.71 +0.19 657 24,178 +58
Sep20 190708 55.51 55.56 55.51 55.51 +0.20 1,855 39,231 +222
Oct20 190708 55.34 55.37 55.34 55.34 +0.21 516 26,458 -75
Nov20 190708 55.19 55.22 55.19 55.19 +0.22 545 21,173 -29
Total Volume and Open Interest 969,093 2,021,547 -9,622
e-miNY Crude Oil(NYM)
Aug19 190708 57.750 58.475 57.300 57.650 +0.150 21,848 4,381 -178
Sep19 190708 58.000 58.525 57.425 57.750 +0.150 1,009 911 +223
Oct19 190708 57.675 58.275 57.475 57.725 +0.175 24 157 +1
Nov19 190708 58.175 58.375 57.650 57.650 +0.175 13 320 -2
Dec19 190708 57.375 58.150 57.275 57.500 +0.150 13 209 +5
Jan20 190708 57.300 57.650 57.300 57.325 +0.150 2 96 +0
Feb20 190708 57.100 57.475 57.100 57.100 +0.150 7 55 +0
Mar20 190708 56.950 56.950 56.875 56.875 +0.175 2 51 -2
Apr20 190708 56.625 56.650 56.625 56.625 +0.150 1 93 +0
May20 190708 56.400 56.400 56.400 56.400 +0.200 0 94 +0
Total Volume and Open Interest 22,918 6,444 +47
NY Harbor ULSD(NYM)
Aug19 190708 190.56 192.01 188.86 189.53 -0.97 53,882 93,272 -1,445
Sep19 190708 191.40 192.65 189.57 190.23 -0.88 32,314 57,290 -1,888
Oct19 190708 192.00 193.34 190.29 190.97 -0.81 14,694 42,916 -223
Nov19 190708 192.63 193.95 190.97 191.64 -0.72 8,067 33,151 +948
Dec19 190708 192.74 194.37 191.39 192.05 -0.70 10,778 48,167 -91
Jan20 190708 192.61 194.55 191.59 192.24 -0.68 4,940 27,524 +951
Feb20 190708 192.29 194.16 191.32 191.89 -0.60 2,464 16,060 +168
Mar20 190708 191.75 193.36 190.60 191.17 -0.49 1,764 12,590 +216
Apr20 190708 190.04 191.96 189.45 189.93 -0.37 563 5,599 +86
May20 190708 189.13 190.62 189.08 189.13 -0.28 409 3,425 +9
Jun20 190708 189.42 190.62 188.07 188.63 -0.25 2,898 19,098 +478
Jul20 190708 188.69 188.69 188.69 188.69 -0.24 170 2,052 +4
Aug20 190708 188.86 188.86 188.86 188.86 -0.23 143 1,251 +38
Sep20 190708 189.12 189.12 189.12 189.12 -0.21 192 1,702 -68
Total Volume and Open Interest 134,560 383,253 -950
RBOB Gasoline(NYM)
Aug19 190708 193.17 193.97 189.28 190.13 -2.82 80,579 112,114 -5,243
Sep19 190708 188.08 188.42 184.48 185.34 -2.16 61,016 78,288 -2,420
Oct19 190708 170.64 171.46 168.57 169.43 -1.27 32,712 50,558 +213
Nov19 190708 167.02 167.32 164.47 165.31 -1.04 13,946 31,136 +1,131
Dec19 190708 163.50 164.35 161.44 162.31 -0.82 12,315 36,536 +344
Jan20 190708 161.68 163.07 160.29 161.12 -0.67 4,961 23,836 +312
Feb20 190708 161.54 162.85 160.52 161.37 -0.55 2,092 7,072 +42
Mar20 190708 163.48 164.36 161.85 162.76 -0.46 2,215 9,441 -197
Apr20 190708 180.13 181.52 179.04 179.92 -0.38 1,264 4,298 +143
May20 190708 180.80 181.84 180.38 180.73 -0.23 634 2,560 +83
Total Volume and Open Interest 212,872 367,344 -5,294
e-miNY RBOB Gasoline(NYM)
Aug19 190708 190.13 190.13 190.13 190.13 -2.87 0 2 +0
Sep19 190708 185.34 185.34 185.34 185.34 -2.16      
Oct19 190708 169.43 169.43 169.43 169.43 -1.27      
Nov19 190708 165.31 165.31 165.31 165.31 -1.09      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190708 2.460 2.467 2.369 2.403 -0.015 91,186 365,348 -1,580
Sep19 190708 2.431 2.437 2.346 2.384 -0.005 48,242 230,262 +4,664
Oct19 190708 2.455 2.461 2.377 2.415 unch 38,551 130,092 -1,509
Nov19 190708 2.540 2.548 2.465 2.505 +0.002 28,809 108,910 +3,505
Dec19 190708 2.721 2.727 2.647 2.683 -0.001 15,838 81,665 +614
Jan20 190708 2.824 2.826 2.754 2.781 -0.003 23,442 95,126 +213
Feb20 190708 2.779 2.779 2.720 2.744 -0.002 15,214 44,702 +4,641
Mar20 190708 2.689 2.695 2.637 2.656 -0.007 9,668 61,872 +352
Apr20 190708 2.454 2.472 2.416 2.426 -0.008 9,243 40,571 +145
May20 190708 2.398 2.413 2.392 2.393 -0.011 2,151 24,643 +278
Jun20 190708 2.433 2.456 2.431 2.432 -0.009 725 10,562 -194
Jul20 190708 2.486 2.490 2.470 2.472 -0.008 1,074 14,755 +55
Aug20 190708 2.503 2.503 2.481 2.483 -0.009 1,242 12,357 -164
Sep20 190708 2.468 2.484 2.461 2.466 -0.008 970 10,872 +108
Oct20 190708 2.492 2.513 2.486 2.489 -0.008 1,197 25,991 +364
Nov20 190708 2.556 2.565 2.543 2.548 -0.009 391 11,380 -54
Total Volume and Open Interest 288,596 1,316,285 +11,385
Brent Crude Oil(ICE)
Sep19 190708 64.34 65.14 63.79 64.11 -0.12 114,984 465,881 -4,600
Oct19 190708 64.19 64.78 63.53 63.82 -0.02 50,328 255,807 -1,526
Nov19 190708 63.70 64.46 63.28 63.54 unch 26,706 199,368 +4,248
Dec19 190708 63.47 64.20 63.01 63.29 +0.02 30,740 319,713 -813
Jan20 190708 63.17 63.94 62.83 63.07 +0.03 8,157 116,014 +830
Feb20 190708 62.96 63.72 62.61 62.88 +0.05 5,067 70,525 -112
Mar20 190708 62.61 63.48 62.48 62.69 +0.05 4,232 66,264 -283
Apr20 190708 62.42 63.32 62.30 62.51 +0.06 734 43,217 -78
May20 190708 62.47 62.99 62.11 62.32 +0.07 726 39,304 +24
Jun20 190708 62.09 62.95 61.92 62.15 +0.08 5,382 146,634 -48
Jul20 190708 61.97 61.97 61.97 61.97 +0.10 376 62,110 +19
Aug20 190708 61.81 61.81 61.81 61.81 +0.10 403 42,749 +40
Sep20 190708 61.65 61.65 61.65 61.65 +0.12 837 35,106 -113
Oct20 190708 61.49 61.49 61.49 61.49 +0.14 348 20,805 -147
Total Volume and Open Interest 256,415 2,332,383 -2,532
Gas Oil(ICE)
Jul19 190708 579.25 583.00 573.50 579.25 +2.50 21,681 74,636 -4,231
Aug19 190708 580.75 586.25 576.75 582.75 +3.25 34,122 163,118 +1,060
Sep19 190708 585.00 589.50 580.00 586.00 +3.50 19,855 128,054 -337
Oct19 190708 588.00 592.50 583.50 589.50 +4.25 9,027 112,437 +545
Nov19 190708 587.75 591.75 583.00 588.75 +4.25 2,702 54,474 -295
Dec19 190708 585.25 590.00 581.50 587.00 +4.50 8,348 130,572 +354
Jan20 190708 585.00 588.50 581.50 586.25 +4.50 640 39,376 -119
Feb20 190708 582.00 587.50 580.75 585.50 +4.75 745 26,545 +1
Mar20 190708 580.75 586.50 579.75 584.75 +5.00 1,104 32,159 -115
Apr20 190708 579.75 585.25 579.75 583.50 +4.75 1,579 19,458 +866
Total Volume and Open Interest 104,552 997,323 -1,622
Ethanol(CBOT)
Aug19 190708 1.536 1.547 1.508 1.521 -0.010 314 673 -6
Sep19 190708 1.538 1.540 1.521 1.526 -0.007 106 224 +53
Oct19 190708 1.527 1.527 1.527 1.527 +0.002 3 20 +0
Nov19 190708 1.527 1.527 1.527 1.527 +0.002      
Dec19 190708 1.553 1.553 1.553 1.553 +0.002 0 20 +0
Jan20 190708 1.553 1.553 1.553 1.553 +0.002      
Feb20 190708 1.553 1.553 1.553 1.553 +0.002      
Mar20 190708 1.553 1.553 1.553 1.553 +0.002      
Total Volume and Open Interest 423 937 -56
WTI Crude Oil(ICE)
Aug19 190708 57.69 58.46 57.31 57.66 +0.15 6,891 70,217 +17
Sep19 190708 57.80 58.55 57.41 57.76 +0.17 10,475 99,632 -44
Oct19 190708 57.74 58.50 57.40 57.73 +0.17 7,175 50,037 +64
Nov19 190708 57.52 58.35 57.34 57.65 +0.17 3,005 43,592 +300
Dec19 190708 57.45 58.20 57.24 57.51 +0.16 4,283 112,576 -299
Jan20 190708 57.57 57.98 57.13 57.32 +0.15 783 18,890 +213
Feb20 190708 57.06 57.54 57.06 57.10 +0.15 140 9,441 -40
Mar20 190708 56.85 57.43 56.85 56.87 +0.16 81 17,456 +2
Apr20 190708 56.81 56.81 56.63 56.63 +0.16 69 7,406 +0
May20 190708 56.39 56.39 56.39 56.39 +0.18 80 6,637 +0
Jun20 190708 56.16 56.16 56.16 56.16 +0.18 1,125 67,625 -151
Jul20 190708 55.93 55.93 55.93 55.93 +0.19 15 5,681 -6
Aug20 190708 55.71 55.71 55.71 55.71 +0.19 8 5,604 +0
Sep20 190708 55.51 55.51 55.51 55.51 +0.20 0 10,083 +0
Oct20 190708 55.34 55.34 55.34 55.34 +0.21 0 5,715 +0
Nov20 190708 55.19 55.19 55.19 55.19 +0.22 0 5,251 +0
Total Volume and Open Interest 34,721 688,314 +57
US Dollar Index(ICE)
Sep19 190708 96.840 97.020 96.765 96.985 +0.095 9,442 41,731 +0
Dec19 190708 96.435 96.535 96.385 96.515 +0.080 380 1,034 +0
Mar20 190708 96.050 96.050 96.050 96.050 +0.080 0 102 +0
Total Volume and Open Interest 9,822 42,877 +0
Australian Dollar(CME)
Sep19 190708 70.00 70.10 69.83 69.87 -0.09 86,297 159,052 -257
Dec19 190708 70.02 70.18 70.02 70.03 -0.09 17 540 -9
Mar20 190708 70.17 70.17 70.17 70.17 -0.10 1 18 +1
Total Volume and Open Interest 86,914 161,905 -281
British Pound(CME)
Sep19 190708 125.72 125.81 125.42 125.55 -0.11 68,909 224,791 +6,236
Dec19 190708 126.11 126.12 125.89 126.00 -0.11 46 1,441 +18
Mar20 190708 126.45 126.45 126.45 126.45 -0.11 1 188 +0
Total Volume and Open Interest 72,557 231,076 +6,485
Canadian Dollar(CME)
Sep19 190708 76.61 76.74 76.42 76.47 -0.06 51,894 151,688 +1,858
Dec19 190708 76.67 76.81 76.51 76.55 -0.07 82 4,897 -35
Mar20 190708 76.68 76.68 76.61 76.61 -0.07 4 970 -2
Jun20 190708 76.63 76.63 76.63 76.63 -0.09 0 216 +0
Total Volume and Open Interest 52,271 159,743 +1,745
Japanese Yen(CME)
Sep19 190708 92.68 92.84 92.38 92.45 -0.14 81,504 135,737 +326
Dec19 190708 93.35 93.39 93.00 93.04 -0.14 31 410 +17
Mar20 190708 93.69 93.69 93.69 93.69 -0.14 2 149 +1
Total Volume and Open Interest 82,630 139,618 +263
Swiss Franc(CME)
Sep19 190708 101.52 101.67 101.18 101.25 -0.20 18,515 50,404 -297
Dec19 190708 102.05 102.44 102.03 102.05 -0.20 8 28 +0
Mar20 190708 102.88 103.19 102.87 102.87 -0.21 0 29 +0
Total Volume and Open Interest 18,515 50,469 -297
EuroFX(CME)
Sep19 190708 112.92 112.97 112.70 112.76 -0.10 135,337 500,564 -5,607
Dec19 190708 113.67 113.74 113.48 113.53 -0.10 303 3,971 -10
Mar20 190708 114.48 114.48 114.31 114.33 -0.11 34 7,554 +26
Total Volume and Open Interest 139,620 516,294 -4,676
Mexican Peso(CME)
Jul19 190708 528.25 528.25 528.25 528.25 +2.88      
Aug19 190708 525.25 525.25 525.25 525.25 +2.88 0 1 +0
Total Volume and Open Interest 29,781 232,537 -3,515
Brazilian Real(CME)
Aug19 190708 263.05 263.05 261.30 262.25 +0.85 7,416 18,710 +220
Sep19 190708 261.30 262.10 260.70 261.60 +0.85 31 3,545 +10
Oct19 190708 260.85 260.95 260.85 260.85 +0.85      
Nov19 190708 260.25 260.25 260.25 260.25 +0.90      
Total Volume and Open Interest 7,447 22,255 +230
30-Year T-Bonds(CBOT)
Sep19 190708 155~130 155~220 155~130 155~130 +0~140 203,953 935,789 +2,646
Dec19 190708 154~070 154~260 154~070 154~190 +0~130 22 105 -7
Mar20 190708 153~190 153~190 153~190 153~190 +0~130      
Total Volume and Open Interest 203,975 935,894 +2,639
10-Year T-Notes(CBOT)
Sep19 190708 127~160 127~235 127~105 127~160 +0~010 1,229,180 3,741,485 -11,659
Dec19 190708 128~000 128~030 127~230 127~280 +0~015 1,739 5,226 +1,723
Mar20 190708 127~280 127~280 127~280 127~280 +0~015      
Total Volume and Open Interest 1,230,919 3,746,711 -9,936
5-Year T-Notes(CBOT)
Sep19 190708 117~214 117~272 117~184 117~214 -0~002 696,223 4,397,716 -42,295
Dec19 190708 117~310 118~032 117~290 117~310 -0~002 13 78 +12
Mar20 190708 117~270 117~270 117~270 117~270 -0~002      
Total Volume and Open Interest 696,236 4,397,794 -42,283
2 Year T-Notes(CBOT)
Sep19 190708 107~095 107~123 107~084 107~095 -0~002 309,581 3,552,594 +26,122
Dec19 190708 107~150 107~154 107~140 107~150 -0~004 1 6 +0
Mar20 190708 107~150 107~150 107~150 107~150 -0~004      
Total Volume and Open Interest 309,582 3,552,600 +26,122
Eurodollars(CME)
Sep19 190708 97.890 97.905 97.875 97.890 +0.005 223,783 1,524,409 -16,486
Dec19 190708 97.945 97.990 97.945 97.960 +0.015 198,277 1,605,369 +4,662
Mar20 190708 98.140 98.180 98.125 98.140 +0.010 163,514 1,245,984 -5,590
Jun20 190708 98.235 98.285 98.215 98.235 +0.010 177,481 1,114,308 +7,193
Sep20 190708 98.305 98.360 98.285 98.305 +0.005 206,815 1,153,854 +5,298
Dec20 190708 98.310 98.365 98.295 98.315 +0.005 157,814 1,129,734 -4,856
Mar21 190708 98.350 98.395 98.335 98.350 unch 101,888 836,851 +7,660
Jun21 190708 98.340 98.380 98.325 98.340 unch 117,500 764,322 -8,219
Sep21 190708 98.340 98.375 98.325 98.335 unch 100,459 576,762 -6,968
Dec21 190708 98.315 98.350 98.300 98.315 unch 75,682 597,956 +1,739
Mar22 190708 98.305 98.340 98.295 98.305 unch 46,414 452,880 -448
Jun22 190708 98.275 98.310 98.270 98.280 unch 54,362 315,758 +4,883
Sep22 190708 98.255 98.285 98.245 98.260 +0.005 71,594 335,103 +16,445
Dec22 190708 98.225 98.255 98.215 98.230 +0.005 62,178 211,286 -7,633
Mar23 190708 98.205 98.235 98.195 98.210 +0.005 20,011 150,020 +2,473
Jun23 190708 98.170 98.200 98.165 98.180 +0.010 19,421 107,286 +3,998
Sep23 190708 98.135 98.165 98.135 98.145 +0.010 23,567 102,602 -3,602
Dec23 190708 98.095 98.125 98.090 98.105 +0.010 22,217 62,757 -3,722
Total Volume and Open Interest 1,934,099 12,900,935 +2,040
Ultra T-Bond(CBOT)
Sep19 190708 177~28 178~09 177~28 177~28 +0~29 74,057 1,152,943 +2,338
Dec19 190708 178~08 178~15 178~08 178~08 +0~29      
Mar20 190708 178~08 178~08 178~08 178~08 +0~29      
Total Volume and Open Interest 74,057 1,152,816 +2,211
Ultra 10-Yr T-Note(CBOT)
Sep19 190708 137~195 138~005 137~165 137~240 +0~045 154,248 754,027 -2,747
Dec19 190708 137~240 137~240 137~240 137~240 +0~045 0 1 +0
Mar20 190708 137~240 137~240 137~240 137~240 +0~045      
Total Volume and Open Interest 154,248 754,028 -2,747
30 Day Federal Funds(CBOT)
Jul19 190708 97.615 97.615 97.605 97.613 +0.003 61,859 343,024 -29,348
Aug19 190708 97.865 97.875 97.855 97.870 +0.005 93,222 409,586 +9,564
Sep19 190708 97.945 97.950 97.930 97.940 +0.005 19,204 169,039 -753
Oct19 190708 98.055 98.065 98.035 98.050 unch 55,233 324,594 +10,179
Nov19 190708 98.120 98.145 98.115 98.130 +0.010 24,277 162,708 +8,388
Dec19 190708 98.185 98.215 98.180 98.195 +0.015 9,781 80,604 +111
Total Volume and Open Interest 319,150 2,048,668 -1,773
Japanese Govt Bonds(SGX)
Sep19 190708 153.88 153.89 153.71 153.74 -0.20 703 18,855 +139
Dec19 190708 153.74 153.74 153.74 153.74 -0.20      
Mar20 190708 153.74 153.74 153.74 153.74 -0.20      
Total Volume and Open Interest 703 18,855 +139
Euro-Buxl(EUREX)
Sep19 190708 204.34 205.44 203.94 204.74 +1.18 50,652 255,937 +3,235
Dec19 190708 203.18 203.18 203.18 203.18 +1.18 771 7,832 +708
Mar20 190708 201.74 201.74 201.74 201.74 +1.18      
Total Volume and Open Interest 51,423 263,769 +3,943
Euro-Bund(EUREX)
Sep19 190708 173.41 173.70 173.29 173.51 +0.33 483,437 1,699,326 -47,843
Dec19 190708 170.77 170.89 170.58 170.77 +0.33 19 2,897 -31
Mar20 190708 172.51 172.51 172.51 172.51 +0.33 0 4 +0
Total Volume and Open Interest 483,456 1,702,227 -47,874
Euro-Bobl(EUREX)
Sep19 190708 134.56 134.68 134.48 134.54 +0.03 308,312 1,372,555 -24,720
Dec19 190708 134.78 134.78 134.78 134.78 +0.03 0 37 +0
Mar20 190708 136.34 136.34 136.34 136.34 +0.03 0 3 +0
Total Volume and Open Interest 308,312 1,372,595 -24,720
Euro-Schatz(EUREX)
Sep19 190708 112.30 112.31 112.26 112.27 -0.01 174,319 1,643,649 -19,956
Dec19 190708 112.31 112.32 112.31 112.31 -0.00 0 502 +0
Mar20 190708 112.22 112.22 112.22 112.22 -0.00      
Total Volume and Open Interest 174,319 1,644,151 -19,956
3-Mth Euribor(EUREX)
Sep19 190708 100.440 100.440 100.440 100.440 -0.005 0 2,054 -3
Dec19 190708 100.480 100.480 100.480 100.480 unch 0 1,735 +0
Mar20 190708 100.505 100.505 100.505 100.505 +0.005 0 612 +0
Total Volume and Open Interest 0 7,488 -3
Long Gilt(LIFFE)
Sep19 190708 131~22 132~00 131~22 131~28 +0~16 119,714 649,513 -5,799
Dec19 190708 130~30 130~30 130~30 130~30 +0~16 0 100 +0
Total Volume and Open Interest 119,714 649,613 -5,799
3-Mth Short Sterling(LIFFE)
Sep19 190708 99.26 99.27 99.26 99.27 +0.01 52,728 629,313 -8,249
Dec19 190708 99.27 99.29 99.27 99.28 +0.01 49,286 684,896 +8,703
Mar20 190708 99.35 99.38 99.35 99.36 +0.03 67,603 488,111 +10,280
Jun20 190708 99.36 99.40 99.36 99.39 +0.04 32,632 457,208 +862
Sep20 190708 99.36 99.40 99.36 99.39 +0.04 49,745 500,193 -189
Dec20 190708 99.33 99.38 99.33 99.36 +0.05 48,281 349,730 +7,785
Total Volume and Open Interest 542,701 4,061,958 +16,075
3-Mth Euribor(LIFFE)
Sep19 190708 100.440 100.445 100.435 100.440 unch 60,404 602,377 +4,149
Dec19 190708 100.480 100.490 100.480 100.485 unch 51,180 572,470 -1,775
Mar20 190708 100.500 100.510 100.500 100.505 +0.005 64,560 422,649 +3,927
Total Volume and Open Interest 703,182 4,351,844 +24,198
3-Mth Aus T-Bills(SFE)
Sep19 190708 98.90 98.90 98.86 98.89 -0.02 20,416 267,466 -7,330
Dec19 190708 98.98 98.98 98.92 98.97 -0.02 14,627 363,419 -1,788
Mar20 190708 99.06 99.06 99.00 99.04 -0.03 15,262 270,108 -245
Jun20 190708 99.08 99.08 99.02 99.07 -0.02 6,658 233,348 +1,952
Sep20 190708 99.06 99.07 99.00 99.05 -0.02 5,603 153,087 -567
Dec20 190708 99.03 99.03 98.98 99.02 -0.03 4,579 107,665 -725
Mar21 190708 99.02 99.02 98.96 99.01 -0.02 3,461 61,950 -1,150
Jun21 190708 99.00 99.00 98.94 98.99 -0.02 1,389 27,192 +607
Sep21 190708 98.98 98.98 98.96 98.97 -0.02 731 2,411 +708
Dec21 190708 98.93 98.93 98.93 98.93 -0.02 68 3,230 +10
Total Volume and Open Interest 72,794 1,490,911 -8,528
10-Year Aus T-Bonds(SFE)
Sep19 190708 98.71 98.71 98.62 98.67 -0.04 81,156 1,327,602 -6,175
Dec19 190708 98.68 98.68 98.68 98.68 -0.03 179 184 +174
Total Volume and Open Interest 81,335 1,327,786 -6,001
3-Year Aus T-Bonds(SFE)
Sep19 190708 99.09 99.09 99.03 99.07 -0.02 119,761 1,258,004 -511
Dec19 190708 99.11 99.11 99.11 99.11 -0.02      
Total Volume and Open Interest 119,761 1,258,004 -511
Gold(CMX)
Aug19 190708 1401.0 1409.9 1393.8 1400.0 -0.1 419,609 419,593 -5,032
Oct19 190708 1407.2 1415.9 1400.1 1406.2 -0.1 3,965 14,348 +486
Dec19 190708 1412.4 1421.5 1406.0 1412.2 +0.1 17,757 108,873 +2,985
Feb20 190708 1419.4 1426.8 1414.2 1418.1 +0.4 1,821 31,296 -596
Apr20 190708 1422.2 1430.3 1420.5 1422.7 +0.5 1,889 13,565 +797
Jun20 190708 1425.6 1435.0 1423.5 1426.8 +0.5 1,133 12,597 +9
Aug20 190708 1436.4 1436.4 1430.7 1430.7 +0.7 65 1,131 +27
Oct20 190708 1434.6 1434.6 1434.6 1434.6 +0.7 9 83 +3
Dec20 190708 1436.9 1437.3 1436.9 1437.3 +0.7 4 2,262 +2
Feb21 190708 1440.8 1440.8 1440.8 1440.8 +0.7 4 21 +1
Apr21 190708 1443.4 1443.4 1443.4 1443.4 +0.7      
Jun21 190708 1446.1 1446.1 1446.1 1446.1 +0.7 0 248 +0
Total Volume and Open Interest 446,736 604,687 -1,262
Silver(CMX)
Jul19 190708 1496.5 1506.0 1491.0 1497.2 +5.4 12 727 -15
Sep19 190708 1505.0 1515.0 1498.5 1505.0 +4.9 66,804 161,018 -102
Dec19 190708 1515.0 1526.5 1510.5 1516.7 +4.9 2,850 38,435 +660
Mar20 190708 1527.0 1536.5 1527.0 1528.2 +5.1 925 16,552 +143
May20 190708 1536.0 1536.5 1534.9 1534.9 +5.2 384 2,432 -19
Jul20 190708 1543.0 1543.0 1541.8 1541.8 +5.0 324 1,252 +248
Sep20 190708 1548.0 1548.0 1548.0 1548.0 +5.0 0 26 +0
Total Volume and Open Interest 71,708 222,167 +943
Platinum(NYMEX)
Jul19 190708 815.7 815.7 814.3 814.3 +9.1 15 59 -122
Oct19 190708 815.0 823.9 811.1 820.4 +9.0 19,454 76,957 -567
Jan20 190708 818.3 828.6 818.3 825.7 +8.8 142 2,203 +31
Apr20 190708 830.0 830.3 830.0 830.3 +8.5 53 451 +46
Total Volume and Open Interest 19,682 79,779 -612
Palladium(NYMEX)
Sep19 190708 1559.70 1569.60 1552.00 1558.20 -6.00 2,644 22,740 +331
Dec19 190708 1556.50 1558.40 1548.90 1553.70 -5.90 214 1,512 +19
Mar20 190708 1549.20 1549.20 1549.20 1549.20 -5.70 104 186 +0
Total Volume and Open Interest 2,858 24,441 +350
Copper(CMX)
Jul19 190708 265.50 268.20 265.45 265.60 -0.25 759 2,976 -349
Sep19 190708 266.95 268.90 265.45 265.90 -0.20 52,686 159,609 +204
Dec19 190708 267.65 269.40 266.15 266.65 -0.10 8,218 48,780 +1,041
Mar20 190708 267.85 270.15 266.95 267.45 -0.10 3,626 26,012 +918
May20 190708 268.75 268.75 268.20 268.20 -0.10 542 2,666 +20
Total Volume and Open Interest 67,284 256,428 +2,086
E-mini DJIA Index(CBOT)
Sep19 190708 26890 26924 26742 26793 -92 119,169 85,454 +671
Dec19 190708 26845 26888 26724 26776 -88 47 272 -6
Mar20 190708 26798 26798 26784 26798 -87 2 2 +0
Jun20 190708 26798 26798 26798 26798 -88      
Total Volume and Open Interest 119,218 85,728 +665
S & P 500(CME)
Sep19 190708 2993.90 2993.90 2974.00 2978.60 -11.80 637 23,473 +160
Dec19 190708 2980.50 2980.50 2980.50 2980.50 -11.70 0 7 +0
Mar20 190708 2983.60 2983.60 2983.60 2983.60 -11.80      
Jun20 190708 2982.00 2982.00 2982.00 2982.00 -10.90      
Total Volume and Open Interest 637 23,480 +160
S & P 500 E-Mini(CME)
Sep19 190708 2990.75 2994.75 2973.25 2978.50 -12.00 805,258 2,552,643 +40,623
Dec19 190708 2991.50 2996.25 2975.00 2980.50 -11.75 2,606 27,806 -479
Mar20 190708 2989.00 2996.50 2979.00 2983.50 -12.00 22 3,825 -5
Jun20 190708 2982.00 2982.00 2979.50 2982.00 -11.00 0 1,371 +0
Total Volume and Open Interest 807,886 2,585,645 +40,139
NASDAQ 100 E-Mini(CME)
Sep19 190708 7855.00 7863.50 7777.50 7801.00 -50.50 209,604 209,387 +992
Dec19 190708 7875.50 7880.25 7800.00 7821.50 -50.75 118 669 +22
Mar20 190708 7848.50 7848.50 7829.00 7848.50 -47.00 0 20 +0
Total Volume and Open Interest 209,722 210,083 +1,014
S&P Midcap 400(CME) e-Mini
Sep19 190708 1969.20 1969.20 1947.30 1950.70 -18.30 6,625 63,285 +201
Dec19 190708 1952.90 1952.90 1950.70 1952.90 -18.60 0 104 +0
Mar20 190708 1958.60 1958.60 1958.60 1958.60 -17.30      
Total Volume and Open Interest 6,625 63,389 +201
Volatility Index(CBOE)
Jul19 190708 14.33 15.05 14.25 14.88 +0.55 5,025 141,366 -12,373
Aug19 190708 15.60 16.07 15.57 16.02 +0.34 6,761 149,618 +7,360
Sep19 190708 16.15 16.48 16.06 16.43 +0.30 1,403 34,955 -268
Oct19 190708 16.37 16.75 16.35 16.68 +0.25 797 30,973 +1,527
Total Volume and Open Interest 14,585 414,581 -2,143
S & P 600(CME)
Sep19 190708 949.20 949.20 949.20 949.20 -9.40 0 538 +0
Dec19 190708 949.80 949.80 949.80 949.80 -9.40      
Total Volume and Open Interest 0 538 +0
Russell 2000 Mini(CME)
Sep19 190708 1580.50 1581.30 1560.80 1564.70 -14.70 62,345 415,056 +816
Dec19 190708 1578.40 1582.50 1563.60 1567.10 -14.50 2 128 -1
Mar20 190708 1571.40 1571.40 1571.40 1571.40 -14.10      
Total Volume and Open Interest 62,347 415,184 +815
Nikkei 225(CME)
Sep19 190708 21730 21735 21475 21595 -70 4,665 26,144 +19
Dec19 190708 21475 21475 21370 21475 -70 0 12 +0
Total Volume and Open Interest 4,665 26,153 +16
Nikkei 225(SGX)
Sep19 190708 21675 21690 21460 21545 -130 47,916 132,410 -5,149
Dec19 190708 21385 21385 21385 21385 -135 2 4,696 -1
Mar20 190708 21340 21340 21340 21340 -115 0 400 +0
Total Volume and Open Interest 74,604 168,285 +2,627
Nikkei 225 Mini(JPX)
Sep19 190708 21670 21690 21460 21530 -140 714,019 314,893 +253
Dec19 190708 21495 21505 21280 21340 -150 7,791 7,006 +373
Mar20 190708 21405 21415 21210 21280 -140 240 1,768 -3
Total Volume and Open Interest 755,862 373,546 +6,474
Nikkei 225(JPX)
Sep19 190708 21670 21690 21460 21530 -140 50,190 222,303 -404
Dec19 190708 21480 21500 21280 21340 -150 142 34,732 +763
Mar20 190708 21300 21300 21220 21280 -140 3 7,901 +1,000
Total Volume and Open Interest 50,353 338,607 +1,733
Nikkei 225(CME) Yen
Sep19 190708 21665 21720 21465 21585 -60 27,918 54,535 -818
Dec19 190708 21345 21490 21305 21405 -60 0 2 +0
Mar20 190708 21455 21455 21455 21455 -90      
Total Volume and Open Interest 27,918 54,537 -818
Nikkei 225(CME) e-Mini Yen
Sep19 190708 21590 21590 21560 21590 -60      
Dec19 190708 21410 21410 21410 21410 -60      
Mar20 190708 21460 21460 21460 21460 -90      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190708 5576.0 5599.0 5571.5 5589.0 -3.0 25,466 328,072 -6,846
Aug19 190708 5576.0 5590.0 5572.5 5587.5 -2.5 0 259 -8
Sep19 190708 5573.5 5592.5 5570.0 5584.5 -3.0 160 21,916 -48
Total Volume and Open Interest 25,626 415,757 -6,902
Hang Seng Index(HKFE)
Jul19 190708 28775 28800 28213 28360 -420 168,289 109,055 -523
Aug19 190708 28750 28763 28198 28347 -411 461 709 +200
Sep19 190708 28678 28700 28138 28268 -414 658 12,250 -60
Total Volume and Open Interest 170,158 134,268 -423
DAX(EUREX)
Sep19 190708 12533.5 12577.5 12470.0 12533.5 -19.0 45,902 102,614 -9,872
Dec19 190708 12475.5 12514.5 12459.5 12514.5 -19.0 11 1,215 -2
Mar20 190708 12501.0 12501.0 12501.0 12501.0 -19.0      
Total Volume and Open Interest 45,913 103,829 -9,874
Mini-DAX(EUREX)
Sep19 190708 12542.0 12577.0 12473.0 12533.5 -19.0 15,639 10,203 -548
Dec19 190708 12524.0 12540.0 12473.0 12514.5 -19.0 9 236 -10
Mar20 190708 12501.0 12501.0 12501.0 12501.0 -19.0 1 3 +1
Total Volume and Open Interest 15,649 10,442 -557
DJ EuroSTOXX 50(EUREX)
Sep19 190708 3513 3524 3503 3516 -1 446,957 3,836,174 -39,507
Dec19 190708 3491 3505 3488 3499 -1 8,420 251,542 +6,407
Mar20 190708 3477 3482 3477 3482 -3 1 514 +1
Total Volume and Open Interest 457,378 4,113,509 -32,099
Swiss Market Index(EUREX)
Sep19 190708 9930 9980 9917 9964 -4 16,869 184,777 -3,907
Dec19 190708 9904 9940 9904 9940 -4 7 845 +5
Mar20 190708 9830 9830 9830 9830 -4 0 2 +0
Total Volume and Open Interest 16,876 185,624 -3,902
FT-SE 100(EURONEXT)
Sep19 190708 7493.50 7510.00 7469.50 7490.50 unch 41,603 763,681 +4,367
Dec19 190708 7452.00 7452.00 7452.00 7452.00 unch 0 4,345 +0
Mar20 190708 7385.50 7385.50 7385.50 7385.50 -1.00 0 1 +0
Total Volume and Open Interest 41,603 768,027 +4,367
SPI 200(SFE)
Sep19 190708 6686.0 6688.0 6610.0 6615.0 -75.0 34,287 387,988 +1,052
Dec19 190708 6653.0 6653.0 6598.0 6598.0 -76.0 11 2,714 +1
Mar20 190708 6550.0 6550.0 6550.0 6550.0 -76.0      
Total Volume and Open Interest 34,315 392,306 +1,066
FTSE MIB(ISE)
Sep19 190708 21880.00 21980.00 21840.00 21894.00 -29.00 18,143 94,060 -676
Dec19 190708 21750.00 21800.00 21710.00 21752.00 -31.00 46 473 -9
Mar20 190708 21655.00 21655.00 21647.00 21647.00 -31.00 0 8 +0
Total Volume and Open Interest 18,189 94,541 -685
KOSPI 200(KFE)
Sep19 190708 269.35 269.40 268.90 269.20 -5.65 219,423 290,202 -3,164
Dec19 190708 274.75 274.80 269.25 269.40 -5.65 419 44,371 +100
Mar20 190708 267.50 267.50 266.55 266.60 -5.50 21 2,518 +21
Total Volume and Open Interest 219,863 368,749 -3,043
GSCI(CME)
Jul19 190708 423.05 425.40 421.05 421.10 -1.90 81 13,100 -45
Aug19 190708 422.75 424.05 419.80 420.00 -1.80 60 60 +60
Sep19 190708 421.20 421.20 421.20 421.20 -1.80      
Total Volume and Open Interest 141 13,159 +14
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php