Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 09, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190709 872.25 882.75 870.75 882.75 +7.50 1,991 1,269 -645
Aug19 190709 880.00 886.25 871.75 886.00 +7.00 26,335 98,797 +689
Sep19 190709 886.50 892.25 878.00 891.75 +6.50 11,373 43,197 -5
Nov19 190709 898.25 904.75 890.25 904.25 +6.50 63,694 332,184 -30
Jan20 190709 910.75 916.50 902.25 916.25 +6.75 8,035 70,278 +1,583
Mar20 190709 918.75 926.00 911.75 925.75 +7.00 5,214 53,562 +781
May20 190709 928.00 935.00 920.50 934.75 +7.00 2,343 21,143 +745
Jul20 190709 936.25 943.50 929.50 943.50 +7.25 1,715 19,961 -98
Aug20 190709 945.50 945.50 935.75 945.50 +7.00 27 1,269 +3
Sep20 190709 943.00 943.00 931.00 943.00 +7.00 15 576 -8
Nov20 190709 936.00 944.50 930.50 944.50 +8.00 878 13,343 -24
Jan21 190709 951.50 951.50 939.75 951.50 +8.25 3 233 +0
Mar21 190709 955.25 955.25 945.50 955.25 +8.25 0 56 +0
May21 190709 962.00 962.00 953.00 962.00 +8.25 0 38 +0
Total Volume and Open Interest 121,625 656,183 +2,992
Soybean Meal(CBOT)
Jul19 190709 304.00 307.90 303.60 307.90 +3.70 900 886 -174
Aug19 190709 306.00 309.40 304.00 309.20 +3.40 16,848 66,655 -1,107
Sep19 190709 308.00 311.20 305.70 310.90 +3.50 11,066 49,580 -964
Oct19 190709 309.20 312.90 307.30 312.70 +3.60 3,754 31,237 +278
Dec19 190709 312.40 316.10 310.50 315.90 +3.60 24,465 172,848 -431
Jan20 190709 314.10 317.70 312.00 317.50 +3.50 4,426 39,459 -744
Mar20 190709 316.50 320.60 314.80 320.50 +3.60 4,019 38,114 +288
May20 190709 319.50 323.60 317.50 323.50 +3.60 1,139 16,497 +289
Jul20 190709 321.90 326.60 320.20 326.60 +3.90 755 8,497 -21
Aug20 190709 322.20 327.50 321.30 327.50 +4.10 41 3,727 -2
Total Volume and Open Interest 67,448 438,649 -2,571
Soybean Oil(CBOT)
Jul19 190709 27.86 27.94 27.70 27.88 +0.02 655 567 -457
Aug19 190709 27.89 28.14 27.74 28.01 +0.02 25,105 58,713 -501
Sep19 190709 28.12 28.25 27.88 28.13 +0.01 8,395 33,343 +210
Oct19 190709 28.24 28.37 27.99 28.25 +0.01 4,562 21,172 +392
Dec19 190709 28.30 28.61 28.22 28.49 +0.01 37,310 198,142 +1,811
Jan20 190709 28.67 28.81 28.42 28.70 +0.02 3,419 38,994 +691
Mar20 190709 28.96 29.10 28.70 28.99 +0.02 4,370 34,929 +881
May20 190709 29.34 29.45 29.07 29.35 +0.02 1,581 13,934 +258
Jul20 190709 29.67 29.80 29.44 29.70 +0.02 1,829 12,543 +702
Aug20 190709 29.82 29.88 29.68 29.82 +0.03 69 1,554 -3
Total Volume and Open Interest 87,769 421,288 +4,152
Canola(WCE)
Jul19 190709 434.0 441.0 434.0 441.0 +2.6 78 293 +24
Nov19 190709 447.3 451.5 447.1 448.8 +1.5 14,813 118,924 +4,247
Jan20 190709 454.7 458.3 454.6 455.5 +1.5 1,446 13,387 +376
Mar20 190709 462.1 464.8 461.7 461.9 +1.5 331 3,465 +84
May20 190709 468.0 470.5 467.4 467.5 +1.4 128 1,264 +25
Total Volume and Open Interest 17,066 139,630 +4,611
Corn(CBOT)
Jul19 190709 437.25 437.75 429.25 431.75 -6.75 2,127 1,919 -497
Sep19 190709 439.25 439.50 429.00 432.50 -7.00 81,724 550,726 +1,559
Dec19 190709 443.25 443.50 433.25 437.25 -6.50 102,784 727,668 -1,624
Mar20 190709 450.50 450.50 441.00 444.50 -6.00 20,926 211,211 -134
May20 190709 452.75 453.00 444.75 448.00 -5.75 9,002 51,065 -222
Jul20 190709 454.25 455.50 447.75 450.75 -5.50 8,710 100,265 +934
Sep20 190709 424.50 424.50 421.00 423.50 -1.75 1,374 18,890 +118
Dec20 190709 416.50 416.50 413.00 415.50 -0.50 6,482 81,891 +609
Mar21 190709 423.50 424.75 422.75 424.75 -1.00 92 3,077 +6
May21 190709 429.50 430.75 429.25 430.75 -0.50 1 584 +1
Total Volume and Open Interest 233,299 1,752,831 +793
Wheat(CBOT)
Jul19 190709 513.75 513.75 508.50 509.75 -7.00 458 515 -409
Sep19 190709 510.00 511.00 498.75 502.75 -8.25 39,894 178,227 -394
Dec19 190709 519.50 522.75 511.25 515.50 -7.25 14,191 104,387 -513
Mar20 190709 534.25 535.00 524.00 528.75 -6.50 3,837 39,084 +152
May20 190709 539.75 540.00 530.25 535.50 -5.50 1,308 8,210 -66
Jul20 190709 538.25 538.50 530.25 535.50 -5.00 1,251 18,939 +191
Total Volume and Open Interest 61,289 358,138 -960
Wheat(KCBT)
Jul19 190709 443.00 443.00 439.00 440.50 -1.50 83 82 -50
Sep19 190709 439.50 440.25 430.50 439.25 -1.50 16,703 157,345 -1,048
Dec19 190709 460.50 462.00 452.50 461.00 -1.50 5,588 68,162 +472
Mar20 190709 481.50 482.00 473.50 481.75 -1.75 1,763 26,309 +89
May20 190709 493.25 495.50 487.25 495.50 -1.50 463 7,707 -98
Jul20 190709 500.00 501.00 493.75 500.50 -2.50 510 9,045 +212
Sep20 190709 510.00 513.25 507.25 513.25 -2.50 53 2,200 +28
Total Volume and Open Interest 25,228 272,880 -395
Wheat(MGE)
Jul19 190709 526.75 533.50 526.75 526.75 -6.50 2 4 -2
Sep19 190709 532.00 534.00 525.00 526.50 -6.00 2,864 26,438 +179
Dec19 190709 548.25 549.00 538.75 541.00 -5.25 1,180 14,261 +216
Mar20 190709 563.00 563.25 553.75 556.00 -5.00 255 5,429 +47
May20 190709 571.00 571.75 564.00 564.50 -5.00 73 2,497 +50
Jul20 190709 576.25 576.25 572.50 572.50 -4.50 9 534 +3
Total Volume and Open Interest 4,410 50,064 +519
Oats(CBOT)
Jul19 190709 274.00 274.00 274.00 274.00 -2.50 1 2 +0
Sep19 190709 279.75 285.00 273.75 274.75 -3.25 126 994 -15
Dec19 190709 280.00 284.50 275.00 276.00 -3.25 310 3,640 -24
Mar20 190709 279.75 285.75 279.75 279.75 -3.25 4 148 +1
Total Volume and Open Interest 441 4,784 -38
Rough Rice(CBOT)
Jul19 190709 11.60 11.60 11.60 11.60 +0.16 0 35 -14
Sep19 190709 11.66 11.90 11.66 11.89 +0.16 238 5,383 -77
Nov19 190709 11.89 12.06 11.89 12.04 +0.12 6 371 +3
Jan20 190709 12.20 12.20 12.20 12.20 +0.12 0 7 +0
Total Volume and Open Interest 244 5,796 -88
Live Cattle(CME)
Aug19 190709 106.285 108.430 105.850 108.135 +1.985 28,774 125,541 -5,429
Oct19 190709 107.580 109.535 107.250 109.300 +1.900 20,237 109,596 +2,961
Dec19 190709 112.000 113.850 111.635 113.700 +1.815 11,057 59,378 -507
Feb20 190709 116.300 117.980 115.900 117.900 +1.615 5,348 29,138 +1,224
Apr20 190709 118.500 119.950 118.080 119.930 +1.395 2,679 13,271 +57
Jun20 190709 111.680 113.100 111.285 112.950 +1.300 1,036 8,883 +60
Total Volume and Open Interest 69,515 348,755 -1,557
Feeder Cattle(CME)
Aug19 190709 139.400 143.300 139.235 142.880 +3.980 4,333 22,442 -64
Sep19 190709 139.450 143.250 139.130 143.130 +4.380 2,845 8,889 +363
Oct19 190709 139.500 143.380 139.235 143.035 +4.155 2,212 7,144 +272
Nov19 190709 139.650 143.285 139.380 142.850 +3.750 953 4,640 -27
Jan20 190709 138.435 141.830 138.100 141.450 +3.600 654 4,819 +43
Mar20 190709 137.450 140.735 137.150 140.285 +3.385 115 2,023 +22
Apr20 190709 138.250 141.150 137.830 140.500 +2.965 13 188 +5
Total Volume and Open Interest 11,126 50,227 +614
Lean Hogs(CME)
Jul19 190709 70.230 72.850 69.885 71.385 +1.305 5,117 16,057 -2,018
Aug19 190709 76.050 79.080 75.500 79.080 +3.000 20,557 81,482 -667
Oct19 190709 68.000 71.000 67.430 71.000 +3.000 18,489 71,765 +545
Dec19 190709 67.200 70.450 66.400 70.450 +3.000 9,033 54,677 -1,349
Feb20 190709 72.500 75.800 71.785 75.635 +2.785 5,531 33,700 +641
Apr20 190709 77.200 80.330 76.635 80.285 +2.635 2,748 24,924 +601
May20 190709 84.000 84.385 81.100 84.150 +2.050 18 509 +2
Jun20 190709 85.000 88.080 84.700 88.050 +2.550 663 9,123 +37
Total Volume and Open Interest 62,599 296,155 -2,101
Class III Milk(CME)
Jul19 190709 17.37 17.40 17.33 17.38 +0.05 125 3,486 -29
Aug19 190709 17.90 17.98 17.75 17.80 -0.03 306 3,529 +41
Sep19 190709 18.01 18.02 17.86 17.96 +0.01 251 3,222 +134
Oct19 190709 17.95 18.01 17.92 17.96 -0.02 115 2,289 +29
Nov19 190709 17.83 17.84 17.77 17.78 -0.01 55 2,138 +13
Dec19 190709 17.27 17.32 17.27 17.28 +0.03 65 1,801 +43
Jan20 190709 16.85 16.85 16.81 16.83 +0.02 37 723 +24
Feb20 190709 16.70 16.70 16.70 16.70 unch 33 592 +10
Mar20 190709 16.74 16.74 16.67 16.67 -0.04 20 562 +13
Apr20 190709 16.74 16.76 16.74 16.74 unch 23 324 -11
May20 190709 16.85 16.85 16.84 16.85 unch 23 434 +16
Jun20 190709 16.93 16.93 16.93 16.93 unch 4 457 +3
Jul20 190709 17.05 17.05 17.05 17.05 unch 2 100 +0
Total Volume and Open Interest 1,059 20,041 +286
Cocoa(ICE)
Jul19 190709 2547 2547 2547 2547 -55 0 104 -13
Sep19 190709 2567 2575 2515 2522 -55 19,561 106,252 -671
Dec19 190709 2594 2599 2546 2554 -44 8,808 73,001 -262
Mar20 190709 2584 2592 2546 2553 -40 5,735 42,724 -1,916
May20 190709 2575 2585 2545 2548 -41 3,024 16,040 +565
Jul20 190709 2566 2578 2542 2542 -41 2,551 7,855 +324
Sep20 190709 2559 2568 2537 2537 -42 712 4,709 +71
Total Volume and Open Interest 43,249 269,915 +77
Coffee "C"(ICE)
Jul19 190709 105.90 105.90 105.90 105.90 +1.15 15 86 -2
Sep19 190709 106.35 108.30 105.35 107.45 +1.05 27,085 111,163 -1,743
Dec19 190709 110.10 112.10 109.10 111.30 +1.10 11,216 58,813 -1,242
Mar20 190709 113.90 115.70 112.75 114.90 +1.10 4,268 34,650 +245
May20 190709 116.10 118.00 115.00 117.20 +1.20 2,215 22,381 -13
Jul20 190709 117.60 119.95 117.00 119.10 +1.25 1,029 7,723 +89
Total Volume and Open Interest 47,649 255,927 -2,372
Orange Juice(ICE)
Jul19 190709 100.70 100.70 100.70 100.70 -2.45 0 241 +0
Sep19 190709 105.45 106.00 101.80 102.95 -2.60 577 15,689 +38
Nov19 190709 107.65 107.65 104.60 105.75 -2.00 245 1,684 +50
Jan20 190709 107.75 108.85 107.75 108.85 -2.00 59 880 +39
Mar20 190709 110.85 111.85 110.85 111.85 -2.05 1 411 -1
May20 190709 113.95 114.85 113.95 114.85 -2.15 1 440 +0
Total Volume and Open Interest 883 19,647 +126
Sugar #11(ICE)
Oct19 190709 12.43 12.43 12.26 12.35 -0.10 49,389 471,323 +3,253
Mar20 190709 13.41 13.41 13.24 13.34 -0.07 19,309 235,405 +4,016
May20 190709 13.46 13.49 13.33 13.43 -0.05 5,242 50,013 -96
Jul20 190709 13.53 13.58 13.44 13.52 -0.06 3,543 46,366 +1,228
Oct20 190709 13.70 13.73 13.61 13.68 -0.06 1,495 35,186 +401
Mar21 190709 14.12 14.22 14.11 14.17 -0.06 527 21,311 -156
May21 190709 14.12 14.14 14.12 14.14 -0.07 5 3,555 +0
Jul21 190709 14.11 14.11 14.11 14.11 -0.07 2 2,960 -2
Total Volume and Open Interest 79,512 867,713 +8,644
London Cocoa(LCE)
Jul19 190709 1864 1875 1830 1840 -22 4,439 14,287 -224
Sep19 190709 1937 1937 1887 1897 -38 8,226 77,021 -588
Dec19 190709 1945 1947 1913 1920 -25 5,846 72,342 -102
Mar20 190709 1916 1920 1897 1906 -10 4,464 62,001 +637
May20 190709 1900 1908 1888 1896 -7 1,509 22,973 +35
Jul20 190709 1894 1895 1875 1884 -4 753 18,263 -100
Sep20 190709 1878 1886 1868 1875 -3 581 13,952 +75
Total Volume and Open Interest 26,741 295,410 -1
London Sugar(LCE)
Aug19 190709 320.00 320.50 318.20 319.30 -2.20 9,441 38,253 -2,177
Oct19 190709 325.80 326.20 324.00 325.40 -1.80 9,697 50,561 +2,302
Dec19 190709 334.20 334.30 332.10 333.10 -2.10 1,753 19,689 +21
Mar20 190709 344.50 344.60 342.20 343.30 -2.00 1,416 13,483 +616
May20 190709 351.90 352.20 350.30 351.10 -2.30 237 3,255 +55
Total Volume and Open Interest 22,598 128,432 +845
Cotton(ICE)
Jul19 190709 60.23 60.23 60.23 60.23 -2.10 2 13 -1
Oct19 190709 65.12 65.12 62.80 63.03 -2.10 29 215 +0
Dec19 190709 65.53 65.53 63.07 63.28 -2.36 10,851 131,581 +1,238
Mar20 190709 66.57 66.59 64.35 64.67 -2.03 3,665 29,873 +684
May20 190709 67.29 67.29 65.20 65.74 -1.74 421 3,531 -2
Jul20 190709 67.91 67.91 66.29 66.57 -1.61 131 4,050 +45
Total Volume and Open Interest 15,233 179,523 +2,158
Lumber(CME)
Jul19 190709 376.6 376.6 367.5 368.2 -11.2 53 244 -37
Sep19 190709 377.2 379.5 363.7 368.7 -8.5 239 1,968 -7
Nov19 190709 373.5 373.5 361.6 366.0 -7.3 74 266 +15
Jan20 190709 376.5 376.5 372.7 372.7 -3.8 1 37 +0
Total Volume and Open Interest 367 2,515 -29
Crude Oil(NYM)
Aug19 190709 57.56 59.10 57.29 57.83 +0.17 698,015 289,164 -10,751
Sep19 190709 57.69 59.00 57.42 57.94 +0.18 94,387 242,039 +3,970
Oct19 190709 57.64 58.95 57.40 57.91 +0.18 38,889 145,218 -2,285
Nov19 190709 57.56 58.80 57.36 57.85 +0.20 21,957 128,096 +153
Dec19 190709 57.45 58.77 57.21 57.71 +0.20 39,874 284,461 -1,490
Jan20 190709 57.17 58.50 57.11 57.52 +0.20 10,151 88,071 +1,227
Feb20 190709 57.22 58.12 57.01 57.32 +0.22 4,007 44,336 +141
Mar20 190709 56.81 57.90 56.60 57.11 +0.24 7,470 56,063 +89
Apr20 190709 56.49 57.10 56.40 56.88 +0.25 2,163 34,835 -164
May20 190709 56.66 56.80 56.53 56.66 +0.27 2,021 35,406 +418
Jun20 190709 56.10 57.04 55.91 56.43 +0.27 10,234 139,838 -112
Jul20 190709 55.87 56.47 55.77 56.21 +0.28 896 33,704 -207
Aug20 190709 55.59 56.00 55.59 56.00 +0.29 705 24,114 -64
Sep20 190709 55.80 55.80 55.80 55.80 +0.29 1,326 39,452 +221
Oct20 190709 55.63 55.63 55.63 55.63 +0.29 775 26,528 +70
Nov20 190709 55.44 55.48 55.44 55.48 +0.29 545 21,225 +52
Total Volume and Open Interest 955,290 2,014,396 -7,151
e-miNY Crude Oil(NYM)
Aug19 190709 57.575 58.950 57.300 57.825 +0.175 26,003 4,331 -50
Sep19 190709 57.700 59.025 57.450 57.950 +0.200 1,023 1,006 +95
Oct19 190709 57.650 58.850 57.650 57.900 +0.175 25 162 +5
Nov19 190709 58.175 58.875 57.850 57.850 +0.200 9 323 +3
Dec19 190709 57.325 58.625 57.325 57.700 +0.200 11 206 -3
Jan20 190709 57.550 58.150 57.375 57.525 +0.200 2 96 +0
Feb20 190709 57.700 58.125 57.025 57.325 +0.225 0 55 +0
Mar20 190709 57.450 57.900 57.100 57.100 +0.225 8 51 +0
Apr20 190709 57.225 57.650 56.550 56.875 +0.250 1 92 -1
May20 190709 56.650 56.850 56.650 56.650 +0.250 0 94 +0
Total Volume and Open Interest 27,082 6,493 +49
NY Harbor ULSD(NYM)
Aug19 190709 189.00 192.90 188.70 191.06 +1.53 46,644 95,534 +2,262
Sep19 190709 189.78 192.83 189.42 191.74 +1.51 22,829 62,360 +5,070
Oct19 190709 190.72 193.49 190.19 192.41 +1.44 10,822 43,008 +92
Nov19 190709 191.10 194.07 190.91 193.02 +1.38 5,772 32,587 -564
Dec19 190709 191.40 194.34 191.35 193.35 +1.30 8,854 48,709 +542
Jan20 190709 191.66 194.36 191.54 193.49 +1.25 1,406 27,520 -4
Feb20 190709 192.22 194.05 191.26 193.10 +1.21 898 16,160 +100
Mar20 190709 190.81 192.65 190.49 192.35 +1.18 749 12,653 +63
Apr20 190709 190.18 191.45 189.51 191.13 +1.20 450 5,662 +63
May20 190709 190.00 190.35 190.00 190.35 +1.22 202 3,417 -8
Jun20 190709 189.50 190.53 188.14 189.86 +1.23 682 19,269 +171
Jul20 190709 189.10 189.96 189.10 189.95 +1.26 170 2,152 +100
Aug20 190709 190.14 190.14 190.14 190.14 +1.28 80 1,249 -2
Sep20 190709 190.42 190.42 190.42 190.42 +1.30 57 1,708 +6
Total Volume and Open Interest 99,851 391,305 +8,052
RBOB Gasoline(NYM)
Aug19 190709 189.89 194.07 189.35 192.69 +2.56 56,601 111,690 -424
Sep19 190709 185.05 188.71 184.45 187.46 +2.12 48,300 81,986 +3,698
Oct19 190709 169.22 172.13 168.49 171.10 +1.67 21,422 52,139 +1,581
Nov19 190709 164.79 167.73 164.45 166.77 +1.46 13,310 31,819 +683
Dec19 190709 161.76 164.50 161.40 163.61 +1.30 9,764 37,014 +478
Jan20 190709 160.95 163.04 160.21 162.32 +1.20 3,964 24,071 +235
Feb20 190709 162.07 163.10 160.45 162.50 +1.13 1,367 7,056 -16
Mar20 190709 163.35 164.37 162.06 163.80 +1.04 831 9,450 +9
Apr20 190709 180.48 180.99 179.87 180.88 +0.96 400 4,355 +57
May20 190709 181.05 181.65 181.00 181.64 +0.91 152 2,549 -11
Total Volume and Open Interest 156,754 373,481 +6,137
e-miNY RBOB Gasoline(NYM)
Aug19 190709 192.69 192.69 192.69 192.69 +2.56 0 2 +0
Sep19 190709 187.46 187.46 187.46 187.46 +2.12      
Oct19 190709 171.10 171.10 171.10 171.10 +1.67      
Nov19 190709 166.77 166.77 166.77 166.77 +1.46      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190709 2.397 2.437 2.360 2.425 +0.022 237,736 356,044 -9,304
Sep19 190709 2.382 2.423 2.347 2.416 +0.032 69,523 238,121 +7,859
Oct19 190709 2.418 2.458 2.379 2.454 +0.039 55,092 127,880 -2,212
Nov19 190709 2.510 2.552 2.473 2.548 +0.043 37,767 111,610 +2,700
Dec19 190709 2.691 2.729 2.656 2.726 +0.043 23,794 85,738 +4,073
Jan20 190709 2.787 2.829 2.758 2.824 +0.043 31,418 93,784 -1,342
Feb20 190709 2.741 2.789 2.725 2.787 +0.043 11,665 46,690 +1,988
Mar20 190709 2.665 2.707 2.644 2.701 +0.045 14,636 61,747 -125
Apr20 190709 2.434 2.472 2.421 2.468 +0.042 11,754 41,830 +1,259
May20 190709 2.409 2.442 2.394 2.439 +0.046 3,002 25,586 +943
Jun20 190709 2.446 2.480 2.436 2.476 +0.044 1,111 10,740 +178
Jul20 190709 2.487 2.523 2.478 2.515 +0.043 1,354 14,367 -388
Aug20 190709 2.501 2.527 2.467 2.525 +0.042 1,254 12,484 +127
Sep20 190709 2.475 2.512 2.472 2.508 +0.042 997 10,839 -33
Oct20 190709 2.494 2.535 2.494 2.531 +0.042 2,404 25,949 -42
Nov20 190709 2.553 2.588 2.553 2.587 +0.039 582 11,218 -162
Total Volume and Open Interest 506,028 1,321,814 +5,529
Brent Crude Oil(ICE)
Sep19 190709 63.81 64.75 63.76 64.16 +0.05 203,540 463,509 -2,372
Oct19 190709 63.51 64.47 63.49 63.93 +0.11 85,653 253,264 -2,543
Nov19 190709 63.26 64.22 63.21 63.68 +0.14 47,634 198,930 -438
Dec19 190709 63.04 64.00 62.98 63.45 +0.16 69,184 321,338 +1,625
Jan20 190709 62.82 63.79 62.75 63.24 +0.17 13,688 116,835 +821
Feb20 190709 62.63 63.55 62.56 63.07 +0.19 9,069 71,610 +1,085
Mar20 190709 62.56 63.37 62.42 62.92 +0.23 9,597 65,803 -461
Apr20 190709 62.38 63.20 62.35 62.76 +0.25 1,649 43,250 +33
May20 190709 62.28 63.02 62.17 62.59 +0.27 1,513 39,045 -259
Jun20 190709 62.09 62.85 61.91 62.43 +0.28 13,289 148,030 +1,396
Jul20 190709 62.27 62.27 62.27 62.27 +0.30 1,803 62,152 +42
Aug20 190709 62.13 62.13 62.13 62.13 +0.32 1,365 42,790 +41
Sep20 190709 61.97 61.97 61.97 61.97 +0.32 2,270 34,805 -301
Oct20 190709 61.82 61.82 61.82 61.82 +0.33 454 20,868 +63
Total Volume and Open Interest 484,359 2,334,055 +1,672
Gas Oil(ICE)
Jul19 190709 573.75 582.50 573.25 576.25 -3.00 28,689 65,217 -9,419
Aug19 190709 576.75 586.00 576.50 579.75 -3.00 57,001 171,191 +8,073
Sep19 190709 580.50 589.25 580.00 583.00 -3.00 32,446 129,795 +1,741
Oct19 190709 583.75 592.75 583.25 586.50 -3.00 16,140 115,795 +3,358
Nov19 190709 583.25 591.50 583.00 585.75 -3.00 5,667 53,896 -578
Dec19 190709 581.75 590.00 581.00 584.00 -3.00 21,260 131,998 +1,426
Jan20 190709 580.50 588.75 580.50 583.25 -3.00 1,988 39,427 +51
Feb20 190709 580.50 586.00 580.25 582.75 -2.75 1,173 26,530 -15
Mar20 190709 580.00 585.25 579.75 582.00 -2.75 1,847 32,897 +738
Apr20 190709 579.25 584.00 578.75 581.00 -2.50 703 19,408 -50
Total Volume and Open Interest 174,730 1,003,361 +6,038
Ethanol(CBOT)
Aug19 190709 1.505 1.506 1.482 1.484 -0.037 79 679 +6
Sep19 190709 1.510 1.510 1.490 1.490 -0.036 30 230 +6
Oct19 190709 1.493 1.493 1.493 1.493 -0.034 0 20 +0
Nov19 190709 1.493 1.493 1.493 1.493 -0.034      
Dec19 190709 1.519 1.519 1.519 1.519 -0.034 0 20 +0
Jan20 190709 1.519 1.519 1.519 1.519 -0.034      
Feb20 190709 1.519 1.519 1.519 1.519 -0.034      
Mar20 190709 1.519 1.519 1.519 1.519 -0.034      
Total Volume and Open Interest 109 949 +12
WTI Crude Oil(ICE)
Aug19 190709 57.45 58.69 57.31 57.83 +0.17 20,628 69,966 -251
Sep19 190709 57.57 58.67 57.44 57.94 +0.18 30,873 98,040 -1,592
Oct19 190709 57.62 58.64 57.42 57.91 +0.18 25,911 48,690 -1,347
Nov19 190709 57.41 58.56 57.37 57.85 +0.20 10,381 43,987 +395
Dec19 190709 57.27 58.40 57.24 57.71 +0.20 17,232 111,965 -611
Jan20 190709 57.17 58.20 57.17 57.52 +0.20 3,872 20,207 +1,317
Feb20 190709 57.42 57.96 57.20 57.32 +0.22 817 9,526 +85
Mar20 190709 57.08 57.72 56.97 57.11 +0.24 742 17,492 +36
Apr20 190709 56.87 57.46 56.87 56.88 +0.25 236 7,398 -8
May20 190709 56.66 56.66 56.66 56.66 +0.27 95 6,633 -4
Jun20 190709 56.33 56.95 56.25 56.43 +0.27 3,212 66,799 -826
Jul20 190709 56.21 56.21 56.21 56.21 +0.28 152 5,682 +1
Aug20 190709 56.00 56.00 56.00 56.00 +0.29 48 5,581 -23
Sep20 190709 55.80 55.80 55.80 55.80 +0.29 73 10,044 -39
Oct20 190709 55.63 55.63 55.63 55.63 +0.29 59 5,711 -4
Nov20 190709 55.48 55.48 55.48 55.48 +0.29 25 5,262 +11
Total Volume and Open Interest 116,931 685,508 -2,806
US Dollar Index(ICE)
Sep19 190709 96.980 97.195 96.970 97.095 +0.110 24,517 37,683 -4,048
Dec19 190709 96.605 96.715 96.605 96.625 +0.110 312 1,119 +85
Mar20 190709 96.160 96.160 96.160 96.160 +0.110 3 100 -2
Total Volume and Open Interest 24,832 38,912 -3,965
Australian Dollar(CME)
Sep19 190709 69.88 69.91 69.35 69.44 -0.43 128,581 158,309 -743
Dec19 190709 69.93 69.93 69.57 69.60 -0.43 35 534 -6
Mar20 190709 69.69 69.75 69.69 69.75 -0.42 3 19 +1
Total Volume and Open Interest 130,172 161,219 -686
British Pound(CME)
Sep19 190709 125.55 125.60 124.80 125.07 -0.48 117,483 234,817 +10,026
Dec19 190709 125.56 126.02 125.33 125.51 -0.49 143 1,406 -35
Mar20 190709 125.78 125.97 125.78 125.97 -0.48 0 188 +0
Total Volume and Open Interest 119,565 241,153 +10,077
Canadian Dollar(CME)
Sep19 190709 76.45 76.46 76.20 76.29 -0.18 91,808 152,423 +735
Dec19 190709 76.35 76.40 76.29 76.37 -0.18 270 5,106 +209
Mar20 190709 76.43 76.43 76.43 76.43 -0.18 29 971 +1
Jun20 190709 76.46 76.46 76.46 76.46 -0.17 13 214 -2
Total Volume and Open Interest 92,783 160,519 +776
Japanese Yen(CME)
Sep19 190709 92.46 92.47 92.24 92.33 -0.12 132,898 137,133 +1,396
Dec19 190709 92.91 93.00 92.90 92.92 -0.12 40 419 +9
Mar20 190709 93.70 93.70 93.58 93.58 -0.11 0 149 +0
Total Volume and Open Interest 135,335 140,942 +1,324
Swiss Franc(CME)
Sep19 190709 101.25 101.40 101.12 101.29 +0.04 27,866 51,372 +968
Dec19 190709 102.10 102.14 101.94 102.10 +0.05 8 28 +0
Mar20 190709 102.92 102.92 102.81 102.92 +0.05 1 29 +0
Total Volume and Open Interest 27,877 51,438 +969
EuroFX(CME)
Sep19 190709 112.76 112.81 112.56 112.70 -0.06 224,589 504,234 +3,670
Dec19 190709 113.55 113.57 113.34 113.48 -0.05 1,163 4,118 +147
Mar20 190709 114.35 114.35 114.23 114.27 -0.06 24 7,555 +1
Total Volume and Open Interest 232,011 520,104 +3,810
Mexican Peso(CME)
Jul19 190709 522.63 522.63 522.63 522.63 -5.63      
Aug19 190709 519.75 519.75 519.75 519.75 -5.50 0 1 +0
Total Volume and Open Interest 50,898 233,558 +1,021
Brazilian Real(CME)
Aug19 190709 262.25 264.80 260.90 263.40 +1.15 3,258 19,154 +444
Sep19 190709 259.30 264.15 259.30 262.70 +1.10 11 3,547 +2
Oct19 190709 261.65 262.00 261.65 261.65 +0.80      
Nov19 190709 260.85 260.85 260.85 260.85 +0.60      
Total Volume and Open Interest 3,269 22,701 +446
30-Year T-Bonds(CBOT)
Sep19 190709 155~040 155~130 154~240 155~030 -0~100 343,308 924,417 -11,372
Dec19 190709 154~150 154~150 153~310 154~090 -0~100 28 116 +11
Mar20 190709 153~090 153~090 153~090 153~090 -0~100      
Total Volume and Open Interest 343,336 924,533 -11,361
10-Year T-Notes(CBOT)
Sep19 190709 127~125 127~160 127~050 127~095 -0~065 1,994,242 3,764,811 +23,326
Dec19 190709 127~270 127~275 127~175 127~215 -0~065 116 5,269 +43
Mar20 190709 127~215 127~215 127~215 127~215 -0~065      
Total Volume and Open Interest 1,994,358 3,770,080 +23,369
5-Year T-Notes(CBOT)
Sep19 190709 117~194 117~220 117~144 117~174 -0~040 1,154,312 4,411,093 +13,377
Dec19 190709 117~260 117~290 117~244 117~270 -0~040 1 79 +1
Mar20 190709 117~230 117~230 117~230 117~230 -0~040      
Total Volume and Open Interest 1,154,313 4,411,172 +13,378
2 Year T-Notes(CBOT)
Sep19 190709 107~087 107~096 107~065 107~081 -0~014 618,016 3,526,325 -26,269
Dec19 190709 107~133 107~147 107~124 107~135 -0~013 2 7 +1
Mar20 190709 107~135 107~135 107~135 107~135 -0~013      
Total Volume and Open Interest 618,018 3,526,332 -26,268
Eurodollars(CME)
Sep19 190709 97.880 97.890 97.855 97.865 -0.025 567,393 1,530,869 +6,460
Dec19 190709 97.955 97.965 97.925 97.940 -0.020 467,350 1,635,633 +30,264
Mar20 190709 98.130 98.145 98.100 98.120 -0.020 376,723 1,265,242 +19,258
Jun20 190709 98.225 98.245 98.190 98.215 -0.020 308,986 1,102,191 -12,117
Sep20 190709 98.295 98.320 98.260 98.285 -0.020 477,631 1,161,096 +7,242
Dec20 190709 98.305 98.330 98.270 98.295 -0.020 383,423 1,099,628 -30,106
Mar21 190709 98.345 98.365 98.305 98.330 -0.020 209,525 838,952 +2,101
Jun21 190709 98.335 98.355 98.300 98.320 -0.020 207,066 775,428 +11,106
Sep21 190709 98.325 98.345 98.290 98.310 -0.025 160,055 567,486 -9,276
Dec21 190709 98.310 98.325 98.270 98.285 -0.030 208,023 583,879 -14,077
Mar22 190709 98.305 98.320 98.265 98.280 -0.025 141,530 465,803 +12,923
Jun22 190709 98.275 98.290 98.240 98.255 -0.025 107,350 321,453 +5,695
Sep22 190709 98.255 98.265 98.215 98.230 -0.030 131,917 321,097 -14,006
Dec22 190709 98.225 98.240 98.190 98.200 -0.030 97,415 215,480 +4,194
Mar23 190709 98.205 98.220 98.170 98.180 -0.030 41,239 149,367 -653
Jun23 190709 98.180 98.185 98.140 98.150 -0.030 38,585 109,834 +2,548
Sep23 190709 98.140 98.150 98.110 98.120 -0.025 36,634 97,747 -4,855
Dec23 190709 98.100 98.110 98.070 98.080 -0.025 30,957 59,798 -2,959
Total Volume and Open Interest 4,159,992 12,931,883 +30,948
Ultra T-Bond(CBOT)
Sep19 190709 177~17 178~00 176~26 177~16 -0~12 135,998 1,150,686 -2,257
Dec19 190709 177~28 177~28 177~22 177~28 -0~12      
Mar20 190709 177~28 177~28 177~28 177~28 -0~12      
Total Volume and Open Interest 135,998 1,150,686 -2,130
Ultra 10-Yr T-Note(CBOT)
Sep19 190709 137~180 137~240 137~090 137~150 -0~090 245,656 760,474 +6,447
Dec19 190709 137~175 137~175 137~175 137~175 -0~065 0 1 +0
Mar20 190709 137~175 137~175 137~175 137~175 -0~065      
Total Volume and Open Interest 245,656 760,475 +6,447
30 Day Federal Funds(CBOT)
Jul19 190709 97.613 97.613 97.605 97.605 -0.007 68,084 328,225 -14,799
Aug19 190709 97.865 97.870 97.855 97.855 -0.015 253,076 422,944 +13,358
Sep19 190709 97.935 97.935 97.915 97.920 -0.020 29,113 166,589 -2,450
Oct19 190709 98.040 98.045 98.015 98.020 -0.030 107,668 326,935 +2,341
Nov19 190709 98.125 98.125 98.095 98.105 -0.025 56,780 170,354 +7,646
Dec19 190709 98.190 98.195 98.165 98.175 -0.020 9,783 79,022 -1,582
Total Volume and Open Interest 647,281 2,057,354 +8,686
Japanese Govt Bonds(SGX)
Sep19 190709 153.73 153.77 153.64 153.64 -0.10 428 18,739 -116
Dec19 190709 153.64 153.64 153.64 153.64 -0.10      
Mar20 190709 153.64 153.64 153.64 153.64 -0.10      
Total Volume and Open Interest 428 18,739 -116
Euro-Buxl(EUREX)
Sep19 190709 204.16 204.54 203.22 203.64 -1.10 60,183 257,478 +1,541
Dec19 190709 202.06 202.08 202.06 202.08 -1.10 3 7,064 -768
Mar20 190709 200.64 200.64 200.64 200.64 -1.10      
Total Volume and Open Interest 60,186 264,542 +773
Euro-Bund(EUREX)
Sep19 190709 173.35 173.46 173.04 173.21 -0.30 709,220 1,771,009 +71,683
Dec19 190709 170.58 170.58 170.42 170.47 -0.30 510 3,166 +269
Mar20 190709 172.21 172.21 172.21 172.21 -0.30 0 4 +0
Total Volume and Open Interest 709,730 1,774,179 +71,952
Euro-Bobl(EUREX)
Sep19 190709 134.50 134.54 134.42 134.47 -0.07 485,835 1,417,479 +44,924
Dec19 190709 134.71 134.71 134.71 134.71 -0.07 0 37 +0
Mar20 190709 136.27 136.27 136.27 136.27 -0.07 0 3 +0
Total Volume and Open Interest 485,835 1,417,519 +44,924
Euro-Schatz(EUREX)
Sep19 190709 112.28 112.28 112.24 112.25 -0.01 276,293 1,708,675 +65,026
Dec19 190709 112.29 112.29 112.29 112.29 -0.01 0 502 +0
Mar20 190709 112.21 112.21 112.21 112.21 -0.01      
Total Volume and Open Interest 276,293 1,709,177 +65,026
3-Mth Euribor(EUREX)
Sep19 190709 100.435 100.435 100.435 100.435 -0.005 38 2,054 +0
Dec19 190709 100.475 100.475 100.475 100.475 -0.005 0 1,735 +0
Mar20 190709 100.500 100.500 100.500 100.500 -0.005 37 612 +0
Total Volume and Open Interest 156 7,477 -11
Long Gilt(LIFFE)
Sep19 190709 131~22 131~27 131~13 131~22 -0~05 191,675 654,536 +5,023
Dec19 190709 130~25 130~25 130~25 130~25 -0~05 0 100 +0
Total Volume and Open Interest 191,675 654,636 +5,023
3-Mth Short Sterling(LIFFE)
Sep19 190709 99.26 99.26 99.25 99.25 -0.01 64,138 638,555 +9,242
Dec19 190709 99.26 99.29 99.26 99.28 unch 84,992 674,388 -10,508
Mar20 190709 99.36 99.37 99.33 99.36 -0.00 83,169 488,712 +601
Jun20 190709 99.38 99.39 99.36 99.38 -0.01 74,079 457,769 +561
Sep20 190709 99.39 99.39 99.36 99.38 -0.01 82,548 503,548 +3,355
Dec20 190709 99.36 99.36 99.32 99.35 -0.01 59,391 350,484 +754
Total Volume and Open Interest 726,931 4,069,826 +7,868
3-Mth Euribor(LIFFE)
Sep19 190709 100.435 100.440 100.425 100.430 -0.010 145,998 602,921 +544
Dec19 190709 100.480 100.485 100.470 100.475 -0.010 71,638 574,587 +2,117
Mar20 190709 100.505 100.505 100.490 100.495 -0.010 64,928 435,725 +13,076
Total Volume and Open Interest 795,101 4,371,078 +19,234
3-Mth Aus T-Bills(SFE)
Sep19 190709 98.88 98.89 98.87 98.89 unch 12,062 265,562 -1,904
Dec19 190709 98.96 98.97 98.95 98.97 unch 10,030 366,926 +3,507
Mar20 190709 99.04 99.05 99.03 99.05 +0.01 8,808 269,501 -607
Jun20 190709 99.06 99.07 99.05 99.07 unch 4,352 233,243 -105
Sep20 190709 99.04 99.06 99.03 99.06 +0.01 3,870 154,412 +1,325
Dec20 190709 99.02 99.04 99.00 99.04 +0.02 2,590 108,372 +707
Mar21 190709 99.00 99.03 98.99 99.03 +0.02 2,474 62,064 +114
Jun21 190709 98.99 99.01 98.98 99.01 +0.02 1,989 27,798 +606
Sep21 190709 98.98 98.99 98.97 98.99 +0.02 26 2,427 +16
Dec21 190709 98.95 98.95 98.95 98.95 +0.02 55 3,230 +0
Total Volume and Open Interest 46,256 1,494,570 +3,659
10-Year Aus T-Bonds(SFE)
Sep19 190709 98.67 98.68 98.65 98.68 +0.01 65,233 1,322,364 -5,238
Dec19 190709 98.68 98.68 98.68 98.68 unch 0 184 +0
Total Volume and Open Interest 65,233 1,322,548 -5,238
3-Year Aus T-Bonds(SFE)
Sep19 190709 99.07 99.08 99.05 99.08 +0.01 84,310 1,235,224 -22,780
Dec19 190709 99.11 99.11 99.11 99.11 +0.00      
Total Volume and Open Interest 84,310 1,235,224 -22,780
Gold(CMX)
Aug19 190709 1397.9 1402.4 1387.5 1400.5 +0.5 577,376 407,864 -11,729
Oct19 190709 1404.0 1408.3 1394.0 1406.8 +0.6 4,428 15,188 +840
Dec19 190709 1409.8 1414.2 1399.8 1412.8 +0.6 26,071 113,997 +5,124
Feb20 190709 1412.6 1420.0 1407.3 1418.7 +0.6 3,562 31,911 +615
Apr20 190709 1416.6 1424.1 1410.9 1423.3 +0.6 1,342 13,647 +82
Jun20 190709 1424.3 1428.2 1416.5 1427.6 +0.8 857 12,435 -162
Aug20 190709 1431.7 1431.7 1431.7 1431.7 +1.0 35 1,122 -9
Oct20 190709 1435.6 1435.6 1435.6 1435.6 +1.0 5 84 +1
Dec20 190709 1430.6 1438.3 1430.6 1438.3 +1.0 22 2,280 +18
Feb21 190709 1441.8 1441.8 1441.8 1441.8 +1.0 0 21 +0
Apr21 190709 1444.4 1444.4 1444.4 1444.4 +1.0      
Jun21 190709 1447.6 1447.6 1447.6 1447.6 +1.5 0 248 +0
Total Volume and Open Interest 614,056 599,455 -5,232
Silver(CMX)
Jul19 190709 1504.5 1506.8 1494.5 1506.8 +9.6 107 754 +27
Sep19 190709 1503.5 1515.5 1496.5 1514.7 +9.7 109,252 159,448 -1,570
Dec19 190709 1517.0 1527.0 1508.5 1526.4 +9.7 4,138 39,091 +656
Mar20 190709 1528.5 1539.0 1521.0 1538.2 +10.0 2,367 16,992 +440
May20 190709 1536.0 1545.0 1536.0 1544.7 +9.8 277 2,541 +109
Jul20 190709 1551.6 1551.6 1551.6 1551.6 +9.8 224 1,447 +195
Sep20 190709 1541.0 1557.8 1541.0 1557.8 +9.8 3 29 +3
Total Volume and Open Interest 116,827 222,047 -120
Platinum(NYMEX)
Jul19 190709 809.1 809.1 809.1 809.1 -5.2 5 57 -2
Oct19 190709 819.8 820.4 809.2 815.1 -5.3 36,256 77,164 +207
Jan20 190709 821.0 821.3 814.6 820.2 -5.5 254 2,274 +71
Apr20 190709 821.7 825.5 819.9 825.0 -5.3 164 608 +157
Total Volume and Open Interest 36,749 80,218 +439
Palladium(NYMEX)
Sep19 190709 1556.30 1556.30 1532.50 1539.90 -18.30 3,921 23,011 +271
Dec19 190709 1544.50 1546.20 1532.50 1535.50 -18.20 129 1,550 +38
Mar20 190709 1531.10 1531.10 1531.10 1531.10 -18.10 0 186 +0
Total Volume and Open Interest 4,050 24,750 +309
Copper(CMX)
Jul19 190709 265.00 265.20 261.35 262.45 -3.15 431 2,625 -351
Sep19 190709 265.75 265.90 261.20 262.50 -3.40 69,029 161,719 +2,110
Dec19 190709 266.20 266.30 261.95 263.20 -3.45 5,489 48,953 +173
Mar20 190709 266.55 267.10 262.95 264.05 -3.40 3,129 27,149 +1,137
May20 190709 265.00 265.00 264.00 264.85 -3.35 379 2,662 -4
Total Volume and Open Interest 79,253 259,723 +3,295
E-mini DJIA Index(CBOT)
Sep19 190709 26794 26807 26657 26779 -14 199,744 82,795 -2,659
Dec19 190709 26754 26780 26638 26759 -17 93 280 +8
Mar20 190709 26781 26781 26704 26781 -17 0 2 +0
Jun20 190709 26781 26781 26781 26781 -17      
Total Volume and Open Interest 199,837 83,077 -2,651
S & P 500(CME)
Sep19 190709 2967.80 2985.50 2963.90 2982.10 +3.50 828 25,080 +1,607
Dec19 190709 2984.10 2984.10 2984.10 2984.10 +3.60 0 7 +0
Mar20 190709 2987.50 2987.50 2987.50 2987.50 +3.90      
Jun20 190709 2984.80 2984.80 2984.80 2984.80 +2.80      
Total Volume and Open Interest 828 25,087 +1,607
S & P 500 E-Mini(CME)
Sep19 190709 2977.75 2986.25 2963.50 2982.00 +3.50 1,339,312 2,550,671 -1,972
Dec19 190709 2979.00 2988.00 2965.50 2984.00 +3.50 6,506 23,163 -4,643
Mar20 190709 2975.00 2990.75 2971.00 2987.50 +4.00 52 3,827 +2
Jun20 190709 2984.75 2984.75 2970.00 2984.75 +2.75 0 1,371 +0
Total Volume and Open Interest 1,345,870 2,579,032 -6,613
NASDAQ 100 E-Mini(CME)
Sep19 190709 7802.25 7858.75 7743.00 7845.25 +44.25 375,287 208,869 -518
Dec19 190709 7824.00 7878.00 7766.00 7866.25 +44.75 406 684 +15
Mar20 190709 7893.00 7893.00 7795.75 7893.00 +44.50 7 25 +5
Total Volume and Open Interest 375,701 209,586 -497
S&P Midcap 400(CME) e-Mini
Sep19 190709 1948.80 1952.10 1939.50 1951.00 +0.30 12,264 63,580 +295
Dec19 190709 1953.20 1953.20 1942.80 1953.20 +0.30 0 104 +0
Mar20 190709 1957.70 1957.70 1956.90 1957.70 -0.90      
Total Volume and Open Interest 12,264 63,684 +295
Volatility Index(CBOE)
Jul19 190709 14.85 15.45 14.75 14.83 -0.05 91,890 129,654 -11,712
Aug19 190709 16.03 16.40 15.95 16.08 +0.06 67,050 167,446 +17,828
Sep19 190709 16.45 16.75 16.40 16.52 +0.09 22,546 36,772 +1,817
Oct19 190709 16.70 16.90 16.65 16.77 +0.09 14,638 33,069 +2,096
Total Volume and Open Interest 207,512 426,841 +12,260
S & P 600(CME)
Sep19 190709 947.40 947.40 947.40 947.40 -1.80 0 538 +0
Dec19 190709 948.00 948.00 948.00 948.00 -1.80      
Total Volume and Open Interest 0 538 +0
Russell 2000 Mini(CME)
Sep19 190709 1563.40 1566.80 1555.50 1565.20 +0.50 99,152 417,734 +2,678
Dec19 190709 1558.50 1568.50 1558.30 1567.30 +0.20 17 131 +3
Mar20 190709 1571.20 1571.20 1571.20 1571.20 -0.20      
Total Volume and Open Interest 99,169 417,865 +2,681
Nikkei 225(CME)
Sep19 190709 21580 21665 21460 21515 -80 6,526 26,201 +57
Dec19 190709 21395 21495 21370 21395 -80 2 12 +0
Total Volume and Open Interest 6,528 26,213 +60
Nikkei 225(SGX)
Sep19 190709 21525 21655 21480 21500 -45 45,155 131,062 -1,348
Dec19 190709 21465 21465 21340 21340 -45 2 4,696 +0
Mar20 190709 21295 21295 21295 21295 -45 0 400 +0
Total Volume and Open Interest 45,159 162,164 -6,121
Nikkei 225 Mini(JPX)
Sep19 190709 21545 21660 21475 21510 -20 393,757 336,235 +21,342
Dec19 190709 21365 21475 21300 21320 -20 2,657 7,143 +137
Mar20 190709 21280 21395 21230 21260 -20 42 1,814 +46
Total Volume and Open Interest 416,118 400,837 +27,291
Nikkei 225(JPX)
Sep19 190709 21550 21660 21480 21510 -20 28,690 224,876 +2,573
Dec19 190709 21370 21460 21300 21320 -20 92 35,756 +1,024
Mar20 190709 21300 21340 21260 21260 -20 1 7,903 +2
Total Volume and Open Interest 28,786 342,600 +3,993
Nikkei 225(CME) Yen
Sep19 190709 21575 21655 21445 21500 -85 37,057 56,258 +1,723
Dec19 190709 21460 21460 21280 21320 -85 0 2 +0
Mar20 190709 21395 21395 21395 21395 -60      
Total Volume and Open Interest 37,057 56,260 +1,723
Nikkei 225(CME) e-Mini Yen
Sep19 190709 21500 21500 21470 21500 -90      
Dec19 190709 21320 21320 21320 21320 -90      
Mar20 190709 21400 21400 21400 21400 -60      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190709 5579.5 5583.5 5543.5 5571.5 -17.5 57,607 337,397 +9,325
Aug19 190709 5576.0 5580.0 5546.5 5570.0 -17.5 168 348 +89
Sep19 190709 5570.0 5576.0 5547.0 5567.0 -17.5 101 21,930 +14
Total Volume and Open Interest 57,876 425,185 +9,428
Hang Seng Index(HKFE)
Jul19 190709 28354 28444 28091 28103 -257 151,357 107,090 -1,965
Aug19 190709 28303 28420 28078 28080 -267 680 835 +126
Sep19 190709 28263 28345 28000 28005 -263 1,078 12,410 +160
Total Volume and Open Interest 153,676 132,392 -1,876
DAX(EUREX)
Sep19 190709 12480.0 12492.0 12353.0 12426.5 -107.0 93,509 111,193 +8,579
Dec19 190709 12430.0 12437.0 12337.5 12407.5 -107.0 25 1,224 +9
Mar20 190709 12394.0 12394.0 12394.0 12394.0 -107.0      
Total Volume and Open Interest 93,534 112,417 +8,588
Mini-DAX(EUREX)
Sep19 190709 12481.0 12490.0 12353.0 12426.5 -107.0 33,327 10,681 +478
Dec19 190709 12420.0 12425.0 12357.0 12407.5 -107.0 20 248 +12
Mar20 190709 12394.0 12394.0 12394.0 12394.0 -107.0 0 3 +0
Total Volume and Open Interest 33,347 10,932 +490
DJ EuroSTOXX 50(EUREX)
Sep19 190709 3512 3512 3484 3501 -15 765,254 3,930,030 +93,856
Dec19 190709 3486 3488 3469 3484 -15 11,595 263,064 +11,522
Mar20 190709 3469 3469 3469 3469 -13 0 514 +0
Total Volume and Open Interest 776,850 4,218,887 +105,378
Swiss Market Index(EUREX)
Sep19 190709 9940 9961 9886 9936 -28 31,618 187,742 +2,965
Dec19 190709 9923 9923 9874 9912 -28 3 847 +2
Mar20 190709 9802 9802 9802 9802 -28 20 22 +20
Total Volume and Open Interest 31,641 188,611 +2,987
FT-SE 100(EURONEXT)
Sep19 190709 7489.00 7491.00 7453.50 7474.50 -16.00 74,914 765,498 +1,817
Dec19 190709 7436.00 7436.00 7436.00 7436.00 -16.00 0 4,345 +0
Mar20 190709 7370.00 7370.00 7370.00 7370.00 -15.50 0 1 +0
Total Volume and Open Interest 74,914 769,844 +1,817
SPI 200(SFE)
Sep19 190709 6618.0 6626.0 6578.0 6596.0 -19.0 40,130 388,416 +428
Dec19 190709 6579.0 6579.0 6579.0 6579.0 -19.0 2 2,715 +1
Mar20 190709 6531.0 6531.0 6531.0 6531.0 -19.0      
Total Volume and Open Interest 40,353 392,871 +565
FTSE MIB(ISE)
Sep19 190709 21825.00 21935.00 21750.00 21837.00 -57.00 21,083 95,719 +1,659
Dec19 190709 21680.00 21735.00 21615.00 21700.00 -52.00 48 469 -4
Mar20 190709 21635.00 21635.00 21598.00 21598.00 -49.00 0 8 +0
Total Volume and Open Interest 21,131 96,196 +1,655
KOSPI 200(KFE)
Sep19 190709 267.80 268.15 267.75 268.00 -1.20 237,149 293,447 +3,245
Dec19 190709 269.00 270.95 268.05 268.05 -1.35 312 44,337 -34
Mar20 190709 266.50 266.75 266.30 266.75 +0.15 7 2,512 -6
Total Volume and Open Interest 237,468 371,954 +3,205
GSCI(CME)
Jul19 190709 422.00 423.15 419.25 422.40 +1.30 94 13,022 -78
Aug19 190709 420.75 421.90 418.25 421.25 +1.25 61 121 +61
Sep19 190709 422.45 422.45 420.00 422.45 +1.25      
Total Volume and Open Interest 155 13,143 -16
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!