Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 10, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190710 884.50 893.00 880.75 893.00 +10.25 1,340 958 -311
Aug19 190710 886.00 895.25 881.25 894.50 +8.50 22,139 101,964 +3,167
Sep19 190710 892.00 901.00 887.00 900.25 +8.50 13,331 46,389 +3,192
Nov19 190710 904.75 913.50 899.25 912.75 +8.50 66,364 339,819 +7,635
Jan20 190710 915.25 925.25 911.50 924.50 +8.25 9,023 72,002 +1,724
Mar20 190710 926.25 935.00 921.50 934.25 +8.50 7,692 54,079 +517
May20 190710 934.50 943.00 930.25 942.50 +7.75 1,914 20,814 -329
Jul20 190710 943.00 951.00 938.75 950.75 +7.25 2,368 19,909 -52
Aug20 190710 952.25 952.25 944.00 952.25 +6.75 4 1,272 +3
Sep20 190710 950.00 950.00 940.50 950.00 +7.00 4 576 +0
Nov20 190710 943.75 951.50 939.75 951.25 +6.75 1,499 13,580 +237
Jan21 190710 958.25 958.25 950.25 958.25 +6.75 6 230 -3
Mar21 190710 962.25 962.25 962.25 962.25 +7.00 0 56 +0
May21 190710 969.00 969.00 969.00 969.00 +7.00 0 38 +0
Total Volume and Open Interest 125,684 671,963 +15,780
Soybean Meal(CBOT)
Jul19 190710 307.10 309.10 306.30 309.10 +1.20 667 519 -367
Aug19 190710 309.20 311.00 307.10 310.70 +1.50 14,947 65,457 -1,198
Sep19 190710 310.90 312.70 309.00 312.40 +1.50 9,768 50,444 +864
Oct19 190710 313.00 314.50 310.60 314.20 +1.50 3,257 31,160 -77
Dec19 190710 315.80 317.90 313.80 317.50 +1.60 26,223 173,763 +915
Jan20 190710 317.50 319.40 315.20 319.10 +1.60 6,461 38,839 -620
Mar20 190710 320.30 322.00 318.20 321.90 +1.40 5,048 39,116 +1,002
May20 190710 323.50 324.90 321.20 324.90 +1.40 1,129 16,621 +124
Jul20 190710 326.90 327.80 324.00 327.70 +1.10 709 8,513 +16
Aug20 190710 327.90 328.90 325.30 328.70 +1.20 29 3,734 +7
Total Volume and Open Interest 68,663 439,304 +655
Soybean Oil(CBOT)
Jul19 190710 28.08 28.08 27.75 27.97 +0.09 480 372 -195
Aug19 190710 28.11 28.30 27.84 28.09 +0.08 18,157 57,606 -1,107
Sep19 190710 28.23 28.41 27.97 28.20 +0.07 7,459 33,471 +128
Oct19 190710 28.35 28.50 28.10 28.33 +0.08 3,788 20,571 -601
Dec19 190710 28.58 28.76 28.32 28.56 +0.07 43,931 200,950 +2,808
Jan20 190710 28.77 28.97 28.55 28.79 +0.09 8,020 40,041 +1,047
Mar20 190710 29.05 29.24 28.83 29.07 +0.08 5,240 35,649 +720
May20 190710 29.22 29.58 29.19 29.43 +0.08 1,736 14,506 +572
Jul20 190710 29.74 29.92 29.52 29.76 +0.06 1,992 12,503 -40
Aug20 190710 29.79 29.87 29.78 29.87 +0.05 24 1,557 +3
Total Volume and Open Interest 91,128 424,608 +3,320
Canola(WCE)
Jul19 190710 448.9 448.9 446.1 446.1 +5.1 0 283 -10
Nov19 190710 447.4 451.6 445.5 445.8 -3.0 12,258 119,608 +684
Jan20 190710 455.5 458.2 452.6 452.9 -2.6 3,078 14,927 +1,540
Mar20 190710 462.0 464.5 459.4 459.5 -2.4 292 3,470 +5
May20 190710 467.5 469.8 464.9 465.0 -2.5 62 1,270 +6
Total Volume and Open Interest 15,762 141,880 +2,250
Corn(CBOT)
Jul19 190710 430.00 434.75 428.00 434.25 +2.50 2,083 1,204 -715
Sep19 190710 432.00 436.50 427.00 435.00 +2.50 151,867 557,323 +6,597
Dec19 190710 436.50 441.00 431.50 439.50 +2.25 196,442 742,350 +14,682
Mar20 190710 444.00 447.50 438.75 446.25 +1.75 30,200 212,020 +809
May20 190710 447.75 450.50 442.50 449.50 +1.50 7,739 51,246 +181
Jul20 190710 450.50 453.50 445.50 452.00 +1.25 8,488 100,490 +225
Sep20 190710 422.25 425.00 419.75 425.00 +1.50 1,670 19,482 +592
Dec20 190710 415.00 418.25 412.25 417.75 +2.25 10,735 81,845 -46
Mar21 190710 423.25 427.25 422.25 427.00 +2.25 172 3,075 -2
May21 190710 430.50 432.75 429.75 432.75 +2.00 0 584 +0
Total Volume and Open Interest 409,512 1,775,117 +22,286
Wheat(CBOT)
Jul19 190710 506.00 512.50 506.00 511.75 +2.00 187 368 -147
Sep19 190710 500.25 506.75 498.00 504.75 +2.00 60,682 175,385 -2,842
Dec19 190710 513.00 518.25 511.00 516.75 +1.25 25,878 105,287 +900
Mar20 190710 526.25 531.00 524.00 529.50 +0.75 11,022 39,989 +905
May20 190710 533.25 537.00 530.75 535.75 +0.25 3,650 8,803 +593
Jul20 190710 533.00 538.00 531.25 536.75 +1.25 2,291 19,909 +970
Total Volume and Open Interest 104,559 359,048 +910
Wheat(KCBT)
Jul19 190710 444.00 444.00 441.25 441.25 +0.75 150 32 -50
Sep19 190710 438.25 442.75 434.25 441.50 +2.25 24,997 156,897 -448
Dec19 190710 458.50 463.50 455.75 462.50 +1.50 13,206 68,840 +678
Mar20 190710 479.50 483.50 476.25 483.00 +1.25 5,209 27,392 +1,083
May20 190710 493.50 496.75 490.00 496.50 +1.00 1,620 7,915 +208
Jul20 190710 500.25 502.75 496.00 502.25 +1.75 1,080 9,058 +13
Sep20 190710 510.00 514.75 509.00 514.75 +1.50 176 2,211 +11
Total Volume and Open Interest 46,605 274,378 +1,498
Wheat(MGE)
Jul19 190710 522.50 533.50 522.50 522.50 -4.25 4 0 -4
Sep19 190710 526.00 532.50 525.00 528.75 +2.25 3,644 26,113 -325
Dec19 190710 540.50 545.75 539.00 542.00 +1.00 1,100 14,537 +276
Mar20 190710 555.00 560.50 553.50 557.00 +1.00 226 5,475 +46
May20 190710 564.25 568.75 564.25 565.75 +1.25 47 2,499 +2
Jul20 190710 572.75 576.00 572.75 573.00 +0.50 2 534 +0
Total Volume and Open Interest 5,055 50,091 +27
Oats(CBOT)
Jul19 190710 275.75 275.75 275.75 275.75 +1.75 0 1 -1
Sep19 190710 275.50 276.00 272.75 273.50 -1.25 50 1,001 +7
Dec19 190710 276.00 277.50 275.00 275.50 -0.50 123 3,630 -10
Mar20 190710 279.00 279.00 279.00 279.00 -0.75 0 148 +0
Total Volume and Open Interest 173 4,780 -4
Rough Rice(CBOT)
Jul19 190710 11.62 11.67 11.60 11.65 +0.05 2 29 -6
Sep19 190710 11.86 11.96 11.80 11.93 +0.04 356 5,374 -9
Nov19 190710 11.98 12.08 11.96 12.06 +0.02 30 377 +6
Jan20 190710 12.23 12.23 12.23 12.23 +0.02 0 7 +0
Total Volume and Open Interest 388 5,787 -9
Live Cattle(CME)
Aug19 190710 107.980 108.135 107.250 107.635 -0.500 33,471 115,246 -10,295
Oct19 190710 109.200 109.285 108.430 108.980 -0.320 28,474 113,777 +4,181
Dec19 190710 113.580 113.600 112.950 113.480 -0.220 15,596 60,244 +866
Feb20 190710 117.500 117.900 117.300 117.785 -0.115 6,413 29,878 +740
Apr20 190710 119.635 119.930 119.050 119.785 -0.145 2,426 13,881 +610
Jun20 190710 112.600 113.150 112.430 113.035 +0.085 482 9,009 +126
Total Volume and Open Interest 86,913 344,965 -3,790
Feeder Cattle(CME)
Aug19 190710 142.850 143.130 141.935 142.350 -0.530 6,533 21,284 -1,158
Sep19 190710 143.000 143.450 142.300 142.850 -0.280 5,365 9,666 +777
Oct19 190710 143.130 143.435 142.300 142.830 -0.205 2,989 7,488 +344
Nov19 190710 142.785 143.185 141.985 142.750 -0.100 1,437 4,619 -21
Jan20 190710 141.350 141.685 140.380 141.450 unch 797 4,764 -55
Mar20 190710 140.080 140.900 139.130 140.650 +0.365 165 2,079 +56
Apr20 190710 139.880 141.450 139.830 141.080 +0.580 16 184 -4
Total Volume and Open Interest 17,307 50,168 -59
Lean Hogs(CME)
Jul19 190710 71.500 72.035 71.180 71.750 +0.365 6,564 15,840 -217
Aug19 190710 79.930 82.850 79.200 81.730 +2.650 37,408 75,139 -6,343
Oct19 190710 71.900 74.285 71.180 73.250 +2.250 31,647 72,961 +1,196
Dec19 190710 70.800 72.135 70.000 70.850 +0.400 11,806 53,611 -1,066
Feb20 190710 75.680 77.000 75.180 75.450 -0.185 6,602 33,803 +103
Apr20 190710 80.180 81.050 79.635 79.885 -0.400 3,314 25,285 +361
May20 190710 84.385 85.000 84.100 84.385 +0.235 35 509 +0
Jun20 190710 88.000 88.680 87.580 87.885 -0.165 784 9,179 +56
Total Volume and Open Interest 98,703 290,366 -5,789
Class III Milk(CME)
Jul19 190710 17.38 17.42 17.36 17.37 -0.01 185 3,420 -66
Aug19 190710 17.77 17.85 17.72 17.75 -0.05 402 3,675 +146
Sep19 190710 17.94 17.99 17.90 17.95 -0.01 205 3,247 +25
Oct19 190710 17.96 17.98 17.91 17.95 -0.01 126 2,305 +16
Nov19 190710 17.79 17.81 17.75 17.78 unch 55 2,142 +4
Dec19 190710 17.30 17.30 17.25 17.28 unch 93 1,807 +6
Jan20 190710 16.87 16.87 16.83 16.85 +0.02 11 730 +7
Feb20 190710 16.73 16.74 16.70 16.70 unch 2 594 +2
Mar20 190710 16.75 16.75 16.70 16.70 +0.03 9 561 -1
Apr20 190710 16.74 16.82 16.74 16.78 +0.04 11 328 +4
May20 190710 16.81 16.89 16.81 16.88 +0.03 8 438 +4
Jun20 190710 16.97 17.00 16.96 16.99 +0.06 15 460 +3
Jul20 190710 17.10 17.10 17.10 17.10 +0.05 0 100 +0
Total Volume and Open Interest 1,123 20,192 +151
Cocoa(ICE)
Jul19 190710 2534 2534 2534 2534 -13 48 33 -71
Sep19 190710 2534 2560 2496 2509 -13 33,548 110,890 +4,638
Dec19 190710 2564 2592 2531 2546 -8 14,360 74,780 +1,779
Mar20 190710 2570 2588 2532 2549 -4 10,108 43,698 +974
May20 190710 2566 2578 2527 2545 -3 4,483 16,729 +689
Jul20 190710 2563 2569 2526 2540 -2 1,640 8,307 +452
Sep20 190710 2560 2564 2522 2536 -1 1,323 5,163 +454
Total Volume and Open Interest 67,305 279,768 +9,853
Coffee "C"(ICE)
Jul19 190710 104.35 104.35 104.35 104.35 -1.55 27 79 -7
Sep19 190710 107.75 109.25 105.55 105.90 -1.55 35,313 111,339 +176
Dec19 190710 111.55 113.05 109.45 109.70 -1.60 15,998 59,628 +815
Mar20 190710 115.25 116.65 113.10 113.40 -1.50 8,018 34,865 +215
May20 190710 117.45 118.70 115.45 115.70 -1.50 3,688 22,226 -155
Jul20 190710 119.20 120.70 117.45 117.75 -1.35 1,288 7,718 -5
Total Volume and Open Interest 66,118 257,277 +1,350
Orange Juice(ICE)
Jul19 190710 100.90 100.90 100.90 100.90 +0.20 0 241 +0
Sep19 190710 103.20 104.75 103.00 103.25 +0.30 720 15,612 -77
Nov19 190710 105.80 106.50 105.80 105.85 +0.10 159 1,788 +104
Jan20 190710 108.90 109.00 108.90 108.90 +0.05 1 881 +1
Mar20 190710 111.80 111.80 111.80 111.80 -0.05 0 411 +0
May20 190710 114.70 114.70 114.70 114.70 -0.15 0 440 +0
Total Volume and Open Interest 880 19,675 +28
Sugar #11(ICE)
Oct19 190710 12.40 12.54 12.31 12.50 +0.15 44,106 468,038 -3,285
Mar20 190710 13.43 13.51 13.31 13.47 +0.13 19,988 238,162 +2,757
May20 190710 13.50 13.58 13.40 13.55 +0.12 5,341 51,480 +1,467
Jul20 190710 13.56 13.67 13.50 13.64 +0.12 2,583 46,509 +143
Oct20 190710 13.72 13.82 13.69 13.80 +0.12 660 35,398 +212
Mar21 190710 14.20 14.29 14.20 14.29 +0.12 126 21,298 -13
May21 190710 14.18 14.26 14.18 14.26 +0.12 0 3,555 +0
Jul21 190710 14.23 14.23 14.23 14.23 +0.12 0 2,960 +0
Total Volume and Open Interest 72,804 868,994 +1,281
London Cocoa(LCE)
Jul19 190710 1842 1849 1801 1802 -38 4,561 11,338 -2,949
Sep19 190710 1898 1917 1866 1876 -21 23,276 80,095 +3,074
Dec19 190710 1921 1935 1898 1905 -15 20,166 74,513 +2,171
Mar20 190710 1912 1917 1890 1896 -10 17,885 62,470 +469
May20 190710 1897 1906 1881 1889 -7 7,191 25,009 +2,036
Jul20 190710 1885 1891 1869 1877 -7 3,872 18,042 -221
Sep20 190710 1876 1878 1859 1868 -7 3,056 14,028 +76
Total Volume and Open Interest 81,076 300,224 +4,814
London Sugar(LCE)
Aug19 190710 319.50 321.90 319.50 321.40 +2.10 12,927 33,215 -5,038
Oct19 190710 326.00 328.20 325.00 327.10 +1.70 13,767 53,255 +2,694
Dec19 190710 333.90 335.70 332.90 335.00 +1.90 2,994 20,696 +1,007
Mar20 190710 344.10 346.40 343.50 346.10 +2.80 1,342 13,704 +221
May20 190710 351.70 354.30 351.70 354.10 +3.00 119 3,279 +24
Total Volume and Open Interest 31,186 127,337 -1,095
Cotton(ICE)
Oct19 190710 62.87 63.80 62.87 63.54 +0.51 26 213 -2
Dec19 190710 63.45 64.20 63.06 63.82 +0.54 16,667 132,423 +842
Mar20 190710 64.67 65.52 64.48 65.06 +0.39 4,853 30,851 +978
May20 190710 65.89 66.54 65.64 66.09 +0.35 670 3,725 +194
Jul20 190710 66.74 67.30 66.55 66.97 +0.40 424 4,116 +66
Oct20 190710 66.87 66.87 66.87 66.87 +0.40      
Total Volume and Open Interest 23,344 182,161 +2,638
Lumber(CME)
Jul19 190710 367.1 372.2 365.0 370.0 +1.8 77 194 -50
Sep19 190710 364.5 374.1 360.5 367.0 -1.7 314 2,032 +64
Nov19 190710 363.7 370.9 359.3 364.0 -2.0 67 277 +11
Jan20 190710 368.6 368.6 368.6 368.6 -4.1 2 38 +1
Total Volume and Open Interest 460 2,541 +26
Crude Oil(NYM)
Aug19 190710 58.40 60.53 58.35 60.43 +2.60 540,861 262,191 -26,973
Sep19 190710 58.45 60.62 58.45 60.52 +2.58 127,037 252,320 +10,281
Oct19 190710 58.43 60.54 58.41 60.46 +2.55 46,701 145,556 +338
Nov19 190710 58.42 60.41 58.42 60.34 +2.49 22,524 127,874 -222
Dec19 190710 58.20 60.21 58.20 60.14 +2.43 42,962 284,634 +173
Jan20 190710 58.09 59.96 58.09 59.89 +2.37 14,606 89,046 +975
Feb20 190710 57.85 59.66 57.85 59.62 +2.30 5,571 44,620 +284
Mar20 190710 57.58 59.40 57.58 59.34 +2.23 10,585 55,850 -213
Apr20 190710 57.91 59.10 57.90 59.04 +2.16 2,511 35,060 +225
May20 190710 57.70 58.82 57.70 58.76 +2.10 2,084 35,682 +276
Jun20 190710 56.94 58.53 56.84 58.47 +2.04 11,329 140,732 +894
Jul20 190710 56.59 58.23 56.59 58.18 +1.97 1,123 33,512 -192
Aug20 190710 57.91 57.91 57.91 57.91 +1.91 1,171 24,600 +486
Sep20 190710 57.67 57.67 57.67 57.67 +1.87 991 39,573 +121
Oct20 190710 56.96 57.44 56.95 57.44 +1.81 194 26,579 +51
Nov20 190710 57.25 57.25 57.25 57.25 +1.77 297 21,212 -13
Total Volume and Open Interest 850,076 2,003,680 -10,716
e-miNY Crude Oil(NYM)
Aug19 190710 58.375 60.550 58.350 60.425 +2.600 18,425 4,193 -138
Sep19 190710 58.500 60.625 58.500 60.525 +2.575 757 1,051 +45
Oct19 190710 58.525 60.450 58.525 60.450 +2.550 26 157 -5
Nov19 190710 58.425 60.350 58.425 60.350 +2.500 4 322 -1
Dec19 190710 58.375 60.175 58.375 60.150 +2.450 13 209 +3
Jan20 190710 58.150 59.900 58.150 59.900 +2.375 3 96 +0
Feb20 190710 57.925 59.625 57.925 59.625 +2.300 0 55 +0
Mar20 190710 57.650 59.350 57.650 59.350 +2.250 2 51 +0
Apr20 190710 59.050 59.050 59.050 59.050 +2.175 0 92 +0
May20 190710 58.750 58.750 58.750 58.750 +2.100 0 94 +0
Total Volume and Open Interest 19,230 6,397 -96
NY Harbor ULSD(NYM)
Aug19 190710 191.44 199.39 191.43 199.10 +8.04 49,892 95,247 -287
Sep19 190710 192.12 200.05 192.12 199.78 +8.04 30,739 64,220 +1,860
Oct19 190710 192.81 200.62 192.81 200.39 +7.98 16,380 45,471 +2,463
Nov19 190710 193.98 201.09 193.80 200.91 +7.89 7,536 34,128 +1,541
Dec19 190710 194.12 201.34 194.12 201.13 +7.78 11,749 49,174 +465
Jan20 190710 196.51 201.35 196.18 201.15 +7.66 5,318 27,022 -498
Feb20 190710 197.18 200.82 197.04 200.63 +7.53 2,539 15,994 -166
Mar20 190710 196.45 199.90 196.21 199.72 +7.37 1,256 12,983 +330
Apr20 190710 195.65 198.55 195.48 198.36 +7.23 441 5,724 +62
May20 190710 194.95 197.37 194.95 197.37 +7.02 338 3,430 +13
Jun20 190710 191.27 196.85 191.27 196.71 +6.85 1,021 19,527 +258
Jul20 190710 194.40 196.68 194.38 196.68 +6.73 124 2,147 -5
Aug20 190710 196.79 196.79 196.79 196.79 +6.65 90 1,285 +36
Sep20 190710 196.99 196.99 196.99 196.99 +6.57 312 1,946 +238
Total Volume and Open Interest 128,626 398,047 +6,742
RBOB Gasoline(NYM)
Aug19 190710 192.78 201.33 192.76 200.52 +7.83 77,115 105,846 -5,844
Sep19 190710 187.91 195.17 187.68 194.68 +7.22 56,559 83,159 +1,173
Oct19 190710 171.68 178.18 171.47 177.83 +6.73 26,099 55,658 +3,519
Nov19 190710 167.69 173.49 167.41 173.23 +6.46 11,234 32,321 +502
Dec19 190710 164.81 170.23 164.31 169.98 +6.37 9,549 37,672 +658
Jan20 190710 163.23 168.90 163.23 168.63 +6.31 4,725 24,344 +273
Feb20 190710 165.36 168.75 165.17 168.71 +6.21 1,678 7,291 +235
Mar20 190710 166.17 170.10 166.08 169.86 +6.06 1,140 9,605 +155
Apr20 190710 184.27 187.10 183.97 186.86 +5.98 626 4,326 -29
May20 190710 184.95 187.46 184.82 187.46 +5.82 833 2,535 -14
Total Volume and Open Interest 190,365 374,308 +827
e-miNY RBOB Gasoline(NYM)
Aug19 190710 193.10 200.52 193.10 200.52 +7.83 0 2 +0
Sep19 190710 194.68 194.68 194.68 194.68 +7.22      
Oct19 190710 177.83 177.83 177.83 177.83 +6.73      
Nov19 190710 173.23 173.23 173.23 173.23 +6.46      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190710 2.429 2.489 2.416 2.444 +0.019 201,734 324,464 -31,580
Sep19 190710 2.420 2.476 2.407 2.433 +0.017 113,535 252,140 +14,019
Oct19 190710 2.459 2.510 2.447 2.470 +0.016 54,679 130,301 +2,421
Nov19 190710 2.552 2.599 2.539 2.561 +0.013 43,587 108,853 -2,757
Dec19 190710 2.730 2.768 2.714 2.732 +0.006 30,725 90,255 +4,517
Jan20 190710 2.829 2.865 2.813 2.830 +0.006 32,591 92,558 -1,226
Feb20 190710 2.796 2.825 2.777 2.794 +0.007 5,749 47,256 +566
Mar20 190710 2.708 2.739 2.693 2.708 +0.007 10,957 61,370 -377
Apr20 190710 2.473 2.494 2.463 2.473 +0.005 9,636 42,005 +175
May20 190710 2.457 2.485 2.435 2.447 +0.008 4,105 25,508 -78
Jun20 190710 2.493 2.500 2.474 2.485 +0.009 980 10,711 -29
Jul20 190710 2.538 2.539 2.517 2.525 +0.010 826 14,496 +129
Aug20 190710 2.550 2.550 2.525 2.535 +0.010 530 12,573 +89
Sep20 190710 2.528 2.530 2.487 2.518 +0.010 704 10,713 -126
Oct20 190710 2.553 2.553 2.530 2.541 +0.010 2,311 26,578 +629
Nov20 190710 2.605 2.608 2.590 2.599 +0.012 137 11,179 -39
Total Volume and Open Interest 513,435 1,308,077 -13,737
Brent Crude Oil(ICE)
Sep19 190710 64.78 67.12 64.63 67.01 +2.85 253,820 444,816 -18,693
Oct19 190710 64.50 66.79 64.41 66.69 +2.76 124,037 255,487 +2,223
Nov19 190710 64.29 66.46 64.18 66.37 +2.69 62,766 203,579 +4,649
Dec19 190710 64.07 66.16 63.93 66.07 +2.62 81,071 317,762 -3,576
Jan20 190710 63.90 65.87 63.75 65.79 +2.55 25,337 119,746 +2,911
Feb20 190710 63.72 65.62 63.53 65.55 +2.48 10,130 72,403 +793
Mar20 190710 63.54 65.38 63.35 65.32 +2.40 11,568 64,952 -851
Apr20 190710 63.32 65.16 63.25 65.10 +2.34 2,113 43,359 +109
May20 190710 63.07 64.94 63.07 64.87 +2.28 2,426 38,951 -94
Jun20 190710 62.97 64.72 62.96 64.64 +2.21 15,715 148,849 +819
Jul20 190710 64.42 64.42 64.42 64.42 +2.15 1,066 62,278 +126
Aug20 190710 64.18 64.22 64.18 64.22 +2.09 934 42,806 +16
Sep20 190710 64.01 64.01 64.01 64.01 +2.04 1,431 34,819 +14
Oct20 190710 63.80 63.80 63.80 63.80 +1.98 547 21,079 +211
Total Volume and Open Interest 626,923 2,324,974 -9,081
Gas Oil(ICE)
Jul19 190710 582.25 604.50 581.75 594.50 +18.25 42,001 53,596 -11,621
Aug19 190710 585.00 608.50 585.00 598.00 +18.25 89,422 175,999 +4,808
Sep19 190710 589.25 611.25 588.75 601.25 +18.25 62,237 126,997 -2,798
Oct19 190710 592.50 614.00 592.00 604.50 +18.00 33,744 122,935 +7,140
Nov19 190710 591.75 612.75 591.50 603.50 +17.75 17,195 56,136 +2,240
Dec19 190710 590.00 610.50 589.50 601.25 +17.25 36,663 131,862 -136
Jan20 190710 589.50 609.00 588.75 600.25 +17.00 7,822 38,412 -1,015
Feb20 190710 588.50 608.00 588.25 599.25 +16.50 4,162 27,162 +632
Mar20 190710 587.75 606.75 587.00 598.25 +16.25 4,551 32,996 +99
Apr20 190710 586.50 605.00 586.00 596.75 +15.75 731 19,363 -45
Total Volume and Open Interest 312,213 1,004,351 +990
Ethanol(CBOT)
Aug19 190710 1.473 1.514 1.461 1.505 +0.021 112 673 -6
Sep19 190710 1.484 1.521 1.479 1.513 +0.023 42 236 +6
Oct19 190710 1.519 1.519 1.519 1.519 +0.026 5 21 +1
Nov19 190710 1.519 1.519 1.519 1.519 +0.026 5 4 +4
Dec19 190710 1.545 1.545 1.545 1.545 +0.026 0 20 +0
Jan20 190710 1.545 1.545 1.545 1.545 +0.026      
Feb20 190710 1.545 1.545 1.545 1.545 +0.026      
Mar20 190710 1.545 1.545 1.545 1.545 +0.026      
Total Volume and Open Interest 164 954 +5
WTI Crude Oil(ICE)
Aug19 190710 58.65 60.53 58.55 60.43 +2.60 37,085 65,703 -4,263
Sep19 190710 58.72 60.61 58.67 60.52 +2.58 46,645 101,402 +3,362
Oct19 190710 58.67 60.54 58.63 60.46 +2.55 30,041 49,291 +601
Nov19 190710 58.65 60.41 58.58 60.34 +2.49 13,270 44,215 +228
Dec19 190710 58.50 60.21 58.35 60.14 +2.43 17,458 111,583 -382
Jan20 190710 58.37 59.96 58.37 59.89 +2.37 2,958 19,681 -526
Feb20 190710 58.06 59.68 58.06 59.62 +2.30 524 9,549 +23
Mar20 190710 58.05 59.36 58.05 59.34 +2.23 1,023 17,479 -13
Apr20 190710 58.18 59.04 58.18 59.04 +2.16 134 7,369 -29
May20 190710 58.76 58.76 58.76 58.76 +2.10 49 6,634 +1
Jun20 190710 57.57 58.47 57.57 58.47 +2.04 3,241 66,576 -223
Jul20 190710 58.18 58.18 58.18 58.18 +1.97 70 5,743 +61
Aug20 190710 57.91 57.91 57.91 57.91 +1.91 37 5,582 +1
Sep20 190710 57.67 57.67 57.67 57.67 +1.87 73 10,011 -33
Oct20 190710 57.44 57.44 57.44 57.44 +1.81 36 5,713 +2
Nov20 190710 57.25 57.25 57.25 57.25 +1.77 22 5,280 +18
Total Volume and Open Interest 155,579 684,668 -840
US Dollar Index(ICE)
Sep19 190710 97.155 97.165 96.640 96.702 -0.393 10,670 38,670 +987
Dec19 190710 96.630 96.630 96.225 96.245 -0.380 131 1,130 +11
Mar20 190710 96.130 96.130 95.770 95.780 -0.380 0 100 +0
Total Volume and Open Interest 10,801 39,910 +998
Australian Dollar(CME)
Sep19 190710 69.46 69.84 69.26 69.74 +0.30 57,906 154,596 -3,713
Dec19 190710 69.60 69.96 69.51 69.89 +0.29 39 535 +1
Mar20 190710 69.70 70.06 69.70 70.03 +0.28 0 19 +0
Total Volume and Open Interest 59,675 157,264 -3,955
British Pound(CME)
Sep19 190710 125.02 125.61 124.84 125.44 +0.37 59,044 236,047 +1,230
Dec19 190710 125.37 125.90 125.37 125.87 +0.36 50 1,447 +41
Mar20 190710 126.00 126.30 126.00 126.30 +0.33 0 188 +0
Total Volume and Open Interest 61,277 242,229 +1,076
Canadian Dollar(CME)
Sep19 190710 76.28 76.66 76.17 76.61 +0.32 49,006 153,937 +1,514
Dec19 190710 76.39 76.71 76.25 76.68 +0.31 256 5,251 +145
Mar20 190710 76.46 76.74 76.37 76.74 +0.31 12 980 +9
Jun20 190710 76.75 76.75 76.75 76.75 +0.29 0 214 +0
Total Volume and Open Interest 50,315 162,671 +2,152
Japanese Yen(CME)
Sep19 190710 92.33 92.76 92.21 92.70 +0.37 85,351 134,765 -2,368
Dec19 190710 92.81 93.30 92.81 93.29 +0.37 14 415 -4
Mar20 190710 93.92 93.92 93.92 93.92 +0.34 0 149 +0
Total Volume and Open Interest 86,431 138,549 -2,393
Swiss Franc(CME)
Sep19 190710 101.25 101.76 101.21 101.69 +0.40 19,066 50,943 -429
Dec19 190710 102.50 102.50 102.03 102.50 +0.40 1 28 +0
Mar20 190710 103.30 103.30 103.30 103.30 +0.38 1 30 +1
Total Volume and Open Interest 19,068 51,010 -428
EuroFX(CME)
Sep19 190710 112.70 113.25 112.63 113.13 +0.43 120,331 504,480 +246
Dec19 190710 113.46 114.00 113.40 113.90 +0.42 418 4,143 +25
Mar20 190710 114.41 114.75 114.41 114.69 +0.42 122 7,649 +94
Total Volume and Open Interest 122,139 520,188 +84
Mexican Peso(CME)
Jul19 190710 521.13 521.13 521.13 521.13 -1.50      
Aug19 190710 518.13 518.13 518.13 518.13 -1.63 0 1 +0
Total Volume and Open Interest 51,430 251,533 +17,975
Brazilian Real(CME)
Aug19 190710 263.40 266.20 263.00 265.85 +2.45 1,249 19,326 +172
Sep19 190710 262.30 265.50 262.25 265.20 +2.50 3,472 6,798 +3,251
Oct19 190710 264.50 264.55 264.40 264.50 +2.85      
Nov19 190710 263.85 263.85 263.85 263.85 +3.00      
Total Volume and Open Interest 4,721 26,124 +3,423
30-Year T-Bonds(CBOT)
Sep19 190710 154~310 155~080 153~290 154~210 -0~140 218,163 919,709 -4,708
Dec19 190710 154~000 154~120 153~050 153~260 -0~150 9 117 +1
Mar20 190710 152~260 152~260 152~260 152~260 -0~150      
Total Volume and Open Interest 218,172 919,826 -4,707
10-Year T-Notes(CBOT)
Sep19 190710 127~075 127~185 126~275 127~140 +0~045 1,181,049 3,720,427 -44,384
Dec19 190710 127~150 127~305 127~080 127~270 +0~055 720 5,953 +684
Mar20 190710 127~270 127~270 127~270 127~270 +0~055      
Total Volume and Open Interest 1,181,769 3,726,380 -43,700
5-Year T-Notes(CBOT)
Sep19 190710 117~162 117~262 117~100 117~236 +0~062 744,377 4,359,736 -51,357
Dec19 190710 117~246 118~034 117~204 118~012 +0~062 0 79 +0
Mar20 190710 117~292 117~292 117~292 117~292 +0~062      
Total Volume and Open Interest 744,377 4,359,815 -51,357
2 Year T-Notes(CBOT)
Sep19 190710 107~077 107~131 107~062 107~126 +0~045 499,145 3,478,488 -47,837
Dec19 190710 107~120 107~197 107~120 107~183 +0~046 7,269 7,203 +7,196
Mar20 190710 107~183 107~183 107~183 107~183 +0~046      
Total Volume and Open Interest 506,414 3,485,691 -40,641
Eurodollars(CME)
Sep19 190710 97.860 97.955 97.840 97.930 +0.065 275,106 1,551,669 +20,800
Dec19 190710 97.935 98.040 97.915 98.015 +0.075 300,368 1,614,568 -21,065
Mar20 190710 98.115 98.225 98.090 98.200 +0.080 228,017 1,248,467 -16,775
Jun20 190710 98.205 98.315 98.180 98.290 +0.075 212,250 1,092,977 -9,214
Sep20 190710 98.280 98.385 98.255 98.350 +0.065 249,777 1,147,897 -13,199
Dec20 190710 98.285 98.380 98.255 98.345 +0.050 184,943 1,100,265 +637
Mar21 190710 98.320 98.405 98.290 98.370 +0.040 138,379 830,720 -8,232
Jun21 190710 98.305 98.385 98.275 98.350 +0.030 152,681 772,862 -2,566
Sep21 190710 98.300 98.370 98.265 98.335 +0.025 128,590 563,977 -3,509
Dec21 190710 98.275 98.335 98.240 98.305 +0.020 77,029 581,783 -2,096
Mar22 190710 98.275 98.325 98.230 98.290 +0.010 59,384 468,007 +2,204
Jun22 190710 98.245 98.290 98.205 98.260 +0.005 58,274 316,824 -4,629
Sep22 190710 98.225 98.260 98.180 98.230 unch 49,775 318,080 -3,017
Dec22 190710 98.195 98.235 98.150 98.200 unch 37,578 212,228 -3,252
Mar23 190710 98.180 98.205 98.130 98.175 -0.005 18,226 149,022 -345
Jun23 190710 98.150 98.175 98.095 98.140 -0.010 16,657 110,627 +793
Sep23 190710 98.115 98.135 98.065 98.105 -0.015 15,851 98,149 +402
Dec23 190710 98.075 98.095 98.030 98.065 -0.015 14,955 57,790 -2,008
Total Volume and Open Interest 2,351,275 12,861,055 -70,828
Ultra T-Bond(CBOT)
Sep19 190710 177~08 177~11 175~12 176~07 -1~09 107,880 1,153,115 +2,429
Dec19 190710 176~19 176~19 176~07 176~19 -1~09      
Mar20 190710 176~19 176~19 176~19 176~19 -1~09      
Total Volume and Open Interest 107,880 1,153,115 +2,429
Ultra 10-Yr T-Note(CBOT)
Sep19 190710 137~125 137~220 136~255 137~140 -0~010 184,883 761,561 +1,087
Dec19 190710 137~190 137~250 137~150 137~190 +0~015 0 1 +0
Mar20 190710 137~190 137~190 137~190 137~190 +0~015      
Total Volume and Open Interest 184,883 761,562 +1,087
30 Day Federal Funds(CBOT)
Jul19 190710 97.607 97.610 97.603 97.607 +0.002 51,856 335,999 +7,774
Aug19 190710 97.855 97.925 97.835 97.920 +0.065 77,834 430,596 +7,652
Sep19 190710 97.915 97.995 97.900 97.990 +0.070 21,852 169,295 +2,706
Oct19 190710 98.015 98.110 98.005 98.095 +0.075 61,828 331,460 +4,525
Nov19 190710 98.100 98.195 98.085 98.175 +0.070 45,282 180,068 +9,714
Dec19 190710 98.170 98.265 98.145 98.245 +0.070 9,034 81,933 +2,911
Total Volume and Open Interest 359,598 2,099,601 +42,247
Japanese Govt Bonds(SGX)
Sep19 190710 153.64 153.69 153.40 153.42 -0.22 766 18,641 -98
Dec19 190710 153.42 153.42 153.42 153.42 -0.22      
Mar20 190710 153.42 153.42 153.42 153.42 -0.22      
Total Volume and Open Interest 766 18,641 -98
Euro-Buxl(EUREX)
Sep19 190710 203.30 203.30 199.92 201.62 -2.02 45,490 251,905 -5,573
Dec19 190710 200.06 200.06 200.06 200.06 -2.02 0 7,064 +0
Mar20 190710 198.62 198.62 198.62 198.62 -2.02      
Total Volume and Open Interest 45,490 258,969 -5,573
Euro-Bund(EUREX)
Sep19 190710 173.05 173.08 172.02 172.51 -0.70 512,168 1,698,549 -72,460
Dec19 190710 169.82 169.87 169.34 169.78 -0.69 289 3,380 +214
Mar20 190710 172.01 172.01 171.51 171.51 -0.70 0 4 +0
Total Volume and Open Interest 512,457 1,701,933 -72,246
Euro-Bobl(EUREX)
Sep19 190710 134.43 134.43 134.12 134.34 -0.13 321,774 1,346,573 -70,906
Dec19 190710 134.51 134.58 134.51 134.58 -0.13 0 37 +0
Mar20 190710 136.14 136.14 136.14 136.14 -0.13 0 3 +0
Total Volume and Open Interest 321,774 1,346,613 -70,906
Euro-Schatz(EUREX)
Sep19 190710 112.25 112.25 112.21 112.25 -0.01 194,885 1,687,666 -21,009
Dec19 190710 112.28 112.28 112.28 112.28 -0.01 2 503 +1
Mar20 190710 112.19 112.19 112.19 112.19 -0.01      
Total Volume and Open Interest 194,887 1,688,169 -21,008
3-Mth Euribor(EUREX)
Sep19 190710 100.435 100.435 100.435 100.435 unch 0 2,054 +0
Dec19 190710 100.475 100.475 100.475 100.475 unch 0 1,735 +0
Mar20 190710 100.505 100.505 100.505 100.505 +0.005 0 612 +0
Total Volume and Open Interest 0 7,434 -43
Long Gilt(LIFFE)
Sep19 190710 131~07 131~16 130~28 131~10 -0~12 125,657 660,307 +5,771
Dec19 190710 130~13 130~13 130~13 130~13 -0~12 0 100 +0
Total Volume and Open Interest 125,657 660,407 +5,771
3-Mth Short Sterling(LIFFE)
Sep19 190710 99.25 99.25 99.24 99.25 -0.00 31,969 630,087 -8,468
Dec19 190710 99.26 99.27 99.24 99.26 -0.01 44,711 668,219 -6,169
Mar20 190710 99.35 99.35 99.31 99.34 -0.02 38,148 490,397 +1,685
Jun20 190710 99.37 99.37 99.33 99.36 -0.01 35,476 461,961 +4,192
Sep20 190710 99.37 99.38 99.32 99.36 -0.02 33,914 505,369 +1,821
Dec20 190710 99.33 99.34 99.29 99.32 -0.02 36,223 352,078 +1,594
Total Volume and Open Interest 384,457 4,065,891 -3,935
3-Mth Euribor(LIFFE)
Sep19 190710 100.425 100.440 100.415 100.435 +0.005 103,979 606,207 +3,286
Dec19 190710 100.470 100.485 100.460 100.480 +0.005 70,771 568,090 -6,497
Mar20 190710 100.495 100.510 100.480 100.500 +0.005 59,967 432,389 -3,336
Total Volume and Open Interest 678,287 4,367,750 -3,328
3-Mth Aus T-Bills(SFE)
Sep19 190710 98.88 98.88 98.87 98.88 -0.01 32,485 262,227 -3,335
Dec19 190710 98.96 98.97 98.95 98.96 -0.01 27,047 368,754 +1,828
Mar20 190710 99.04 99.05 99.03 99.04 -0.01 21,382 269,985 +484
Jun20 190710 99.06 99.06 99.04 99.06 -0.01 15,753 232,995 -248
Sep20 190710 99.04 99.05 99.04 99.05 -0.01 7,841 153,370 -1,042
Dec20 190710 99.02 99.03 99.02 99.03 -0.01 7,399 109,824 +1,452
Mar21 190710 99.01 99.03 99.01 99.03 unch 2,540 61,485 -579
Jun21 190710 99.00 99.01 98.99 99.01 unch 465 28,302 +504
Sep21 190710 98.98 98.99 98.98 98.99 unch 125 2,451 +24
Dec21 190710 98.95 98.95 98.95 98.95 unch 0 3,230 +0
Total Volume and Open Interest 115,057 1,493,678 -892
10-Year Aus T-Bonds(SFE)
Sep19 190710 98.67 98.67 98.64 98.64 -0.04 111,373 1,325,012 +2,648
Dec19 190710 98.64 98.64 98.64 98.64 -0.04 0 184 +0
Total Volume and Open Interest 111,373 1,325,196 +2,648
3-Year Aus T-Bonds(SFE)
Sep19 190710 99.07 99.07 99.05 99.06 -0.03 134,128 1,263,239 +28,015
Dec19 190710 99.08 99.08 99.08 99.08 -0.03      
Total Volume and Open Interest 134,128 1,263,239 +28,015
Gold(CMX)
Aug19 190710 1400.0 1421.1 1391.8 1412.5 +12.0 318,692 393,474 -14,390
Oct19 190710 1406.2 1427.0 1398.2 1418.8 +12.0 3,282 16,163 +975
Dec19 190710 1412.2 1433.3 1404.2 1424.9 +12.1 48,893 124,010 +10,013
Feb20 190710 1414.3 1438.7 1411.0 1430.9 +12.2 4,026 33,894 +1,983
Apr20 190710 1418.2 1443.3 1416.9 1435.6 +12.3 792 13,596 -51
Jun20 190710 1421.2 1446.4 1421.2 1439.9 +12.3 858 12,398 -37
Aug20 190710 1451.9 1451.9 1444.0 1444.0 +12.3 1 1,123 +1
Oct20 190710 1447.8 1447.8 1447.8 1447.8 +12.2 23 105 +21
Dec20 190710 1450.5 1450.5 1450.5 1450.5 +12.2 52 2,329 +49
Feb21 190710 1454.0 1454.0 1454.0 1454.0 +12.2 0 21 +0
Apr21 190710 1456.6 1456.6 1456.6 1456.6 +12.2      
Jun21 190710 1459.8 1459.8 1459.8 1459.8 +12.2 0 248 +0
Total Volume and Open Interest 376,848 598,043 -1,412
Silver(CMX)
Jul19 190710 1505.5 1514.7 1500.0 1514.7 +7.9 23 729 -25
Sep19 190710 1513.5 1531.5 1507.0 1522.6 +7.9 47,616 155,526 -3,922
Dec19 190710 1525.0 1543.0 1519.0 1534.4 +8.0 3,383 39,399 +308
Mar20 190710 1536.0 1554.5 1532.5 1546.2 +8.0 1,837 17,804 +812
May20 190710 1552.5 1553.0 1552.5 1552.5 +7.8 136 2,662 +121
Jul20 190710 1549.0 1565.0 1549.0 1559.1 +7.5 150 1,435 -12
Sep20 190710 1565.3 1565.3 1565.3 1565.3 +7.5 1 29 +0
Total Volume and Open Interest 53,396 219,336 -2,711
Platinum(NYMEX)
Jul19 190710 824.1 824.1 824.1 824.1 +15.0 51 55 -2
Oct19 190710 815.4 832.7 811.3 830.0 +14.9 17,489 75,430 -1,734
Jan20 190710 819.1 836.7 817.0 835.1 +14.9 360 2,482 +208
Apr20 190710 830.3 840.5 830.3 840.1 +15.1 1 608 +0
Total Volume and Open Interest 17,943 78,663 -1,555
Palladium(NYMEX)
Sep19 190710 1542.30 1593.20 1536.90 1588.10 +48.20 2,028 23,256 +245
Dec19 190710 1537.20 1587.50 1535.00 1585.00 +49.50 38 1,570 +20
Mar20 190710 1580.70 1580.70 1580.70 1580.70 +49.60 0 186 +0
Total Volume and Open Interest 2,066 25,015 +265
Copper(CMX)
Jul19 190710 263.10 269.70 262.95 269.30 +6.85 582 2,367 -258
Sep19 190710 262.80 269.95 262.50 269.40 +6.90 58,273 159,258 -2,461
Dec19 190710 263.55 270.50 263.25 270.00 +6.80 12,025 48,844 -109
Mar20 190710 264.35 271.20 264.35 270.70 +6.65 5,310 28,898 +1,749
May20 190710 269.60 271.40 269.35 271.40 +6.55 781 2,497 -165
Total Volume and Open Interest 78,332 258,521 -1,202
E-mini DJIA Index(CBOT)
Sep19 190710 26782 26983 26688 26860 +81 147,096 80,768 -2,027
Dec19 190710 26763 26958 26676 26842 +83 45 284 +4
Mar20 190710 26864 26889 26739 26864 +83 0 2 +0
Jun20 190710 26865 26865 26865 26865 +84      
Total Volume and Open Interest 147,141 81,054 -2,023
S & P 500(CME)
Sep19 190710 2984.00 3007.00 2971.90 2997.40 +15.30 1,055 24,733 -347
Dec19 190710 2999.40 2999.40 2999.40 2999.40 +15.30 0 7 +0
Mar20 190710 3002.20 3002.20 3002.20 3002.20 +14.70      
Jun20 190710 3002.70 3002.70 3002.70 3002.70 +17.90      
Total Volume and Open Interest 1,055 24,740 -347
S & P 500 E-Mini(CME)
Sep19 190710 2982.25 3007.50 2971.25 2997.50 +15.50 1,016,611 2,536,264 -14,407
Dec19 190710 2984.50 3009.25 2973.75 2999.50 +15.50 1,748 23,975 +812
Mar20 190710 2988.75 3012.50 2979.50 3002.25 +14.75 121 3,932 +105
Jun20 190710 3002.75 3002.75 2981.75 3002.75 +18.00 0 1,443 +72
Total Volume and Open Interest 1,018,480 2,565,614 -13,418
NASDAQ 100 E-Mini(CME)
Sep19 190710 7848.00 7949.50 7811.25 7928.75 +83.50 342,228 209,976 +1,107
Dec19 190710 7871.00 7968.75 7834.25 7949.75 +83.50 265 719 +35
Mar20 190710 7856.00 7982.50 7856.00 7975.75 +82.75 0 25 +0
Total Volume and Open Interest 342,493 210,728 +1,142
S&P Midcap 400(CME) e-Mini
Sep19 190710 1950.70 1962.60 1944.50 1948.50 -2.50 12,877 63,984 +404
Dec19 190710 1950.80 1962.00 1948.30 1950.80 -2.40 0 104 +0
Mar20 190710 1956.20 1956.20 1956.20 1956.20 -1.50      
Total Volume and Open Interest 12,877 64,088 +404
Volatility Index(CBOE)
Jul19 190710 14.90 15.15 13.95 14.03 -0.80 69,454 109,603 -20,051
Aug19 190710 16.05 16.25 15.50 15.58 -0.50 65,071 178,967 +11,521
Sep19 190710 16.50 16.65 16.10 16.13 -0.39 27,408 38,648 +1,876
Oct19 190710 16.80 16.88 16.45 16.52 -0.25 12,664 32,713 -356
Total Volume and Open Interest 188,248 418,433 -8,408
S & P 600(CME)
Sep19 190710 949.10 949.10 949.10 949.10 +1.70 0 538 +0
Dec19 190710 949.80 949.80 949.80 949.80 +1.80      
Total Volume and Open Interest 0 538 +0
Russell 2000 Mini(CME)
Sep19 190710 1564.60 1577.90 1560.10 1568.00 +2.80 85,845 420,980 +3,246
Dec19 190710 1566.50 1579.70 1562.80 1570.20 +2.90 7 130 -1
Mar20 190710 1574.60 1574.60 1574.60 1574.60 +3.40      
Total Volume and Open Interest 85,852 421,110 +3,245
Nikkei 225(CME)
Sep19 190710 21530 21625 21480 21545 +30 4,565 26,347 +146
Dec19 190710 21395 21470 21370 21425 +30 0 12 +0
Total Volume and Open Interest 4,565 26,359 +146
Nikkei 225(SGX)
Sep19 190710 21500 21570 21445 21500 unch 83,438 132,241 +1,179
Dec19 190710 21375 21375 21340 21340 unch 0 4,696 +0
Mar20 190710 21295 21295 21295 21295 unch 0 400 +0
Total Volume and Open Interest 83,488 163,383 +1,219
Nikkei 225 Mini(JPX)
Sep19 190710 21500 21575 21445 21500 -10 810,938 356,359 +20,124
Dec19 190710 21315 21390 21265 21320 unch 5,921 7,229 +86
Mar20 190710 21260 21315 21190 21250 -10 166 1,792 -22
Total Volume and Open Interest 867,095 437,056 +36,219
Nikkei 225(JPX)
Sep19 190710 21500 21570 21440 21500 -10 59,519 224,834 -42
Dec19 190710 21320 21390 21270 21320 unch 177 35,783 +27
Mar20 190710 21250 21250 21250 21250 -10 11 7,905 +2
Total Volume and Open Interest 59,709 342,587 -13
Nikkei 225(CME) Yen
Sep19 190710 21515 21615 21465 21530 +30 24,579 55,436 -822
Dec19 190710 21305 21420 21305 21355 +35 1 2 +0
Mar20 190710 21375 21375 21375 21375 -20      
Total Volume and Open Interest 24,580 55,438 -822
Nikkei 225(CME) e-Mini Yen
Sep19 190710 21530 21590 21530 21530 +30      
Dec19 190710 21360 21360 21360 21360 +40      
Mar20 190710 21380 21380 21380 21380 -20      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190710 5574.0 5605.5 5556.5 5567.0 -4.5 54,330 335,825 -1,572
Aug19 190710 5558.5 5601.5 5556.5 5565.5 -4.5 18 282 -66
Sep19 190710 5559.0 5600.0 5557.0 5562.5 -4.5 88 21,961 +31
Total Volume and Open Interest 54,436 423,578 -1,607
Hang Seng Index(HKFE)
Jul19 190710 28100 28345 28087 28202 +99 202,205 104,826 -2,264
Aug19 190710 28079 28318 28078 28180 +100 609 874 +39
Sep19 190710 27993 28229 27993 28107 +102 634 12,584 +174
Total Volume and Open Interest 203,607 130,374 -2,018
DAX(EUREX)
Sep19 190710 12447.0 12464.0 12343.5 12359.5 -67.0 93,553 114,718 +3,525
Dec19 190710 12409.5 12409.5 12329.5 12341.5 -66.0 27 1,222 -2
Mar20 190710 12327.5 12327.5 12327.5 12327.5 -66.5      
Total Volume and Open Interest 93,580 115,940 +3,523
Mini-DAX(EUREX)
Sep19 190710 12445.0 12463.0 12344.0 12359.5 -67.0 33,049 10,646 -35
Dec19 190710 12387.0 12415.0 12330.0 12341.5 -66.0 20 251 +3
Mar20 190710 12327.5 12327.5 12327.5 12327.5 -66.5 0 3 +0
Total Volume and Open Interest 33,069 10,900 -32
DJ EuroSTOXX 50(EUREX)
Sep19 190710 3506 3517 3490 3494 -7 631,096 3,898,728 -31,302
Dec19 190710 3490 3498 3474 3477 -7 5,922 261,097 -1,967
Mar20 190710 3471 3471 3462 3462 -7 1 515 +1
Total Volume and Open Interest 637,019 4,185,619 -33,268
Swiss Market Index(EUREX)
Sep19 190710 9932 9982 9881 9907 -29 24,139 186,873 -869
Dec19 190710 9883 9883 9883 9883 -29 32 879 +32
Mar20 190710 9773 9773 9773 9773 -29 0 22 +0
Total Volume and Open Interest 24,171 187,774 -837
FT-SE 100(EURONEXT)
Sep19 190710 7484.00 7496.50 7451.50 7470.00 -4.50 55,538 767,568 +2,070
Dec19 190710 7431.50 7431.50 7431.50 7431.50 -4.50 0 4,345 +0
Mar20 190710 7365.50 7365.50 7365.50 7365.50 -4.50 0 1 +0
Total Volume and Open Interest 55,538 771,914 +2,070
SPI 200(SFE)
Sep19 190710 6594.0 6657.0 6590.0 6630.0 +34.0 43,734 386,838 -1,578
Dec19 190710 6624.0 6628.0 6613.0 6613.0 +34.0 11 2,705 -10
Mar20 190710 6565.0 6565.0 6565.0 6565.0 +34.0      
Total Volume and Open Interest 43,985 391,321 -1,550
FTSE MIB(ISE)
Sep19 190710 21820.00 22115.00 21805.00 21970.00 +133.00 15,841 94,477 -1,242
Dec19 190710 21835.00 21960.00 21760.00 21833.00 +133.00 14 464 -5
Mar20 190710 21731.00 21731.00 21731.00 21731.00 +133.00 1 9 +1
Total Volume and Open Interest 15,856 94,950 -1,246
KOSPI 200(KFE)
Sep19 190710 269.75 270.10 269.65 269.65 +1.65 341,854 299,728 +6,281
Dec19 190710 270.00 270.00 269.80 269.80 +1.75 669 44,552 +215
Mar20 190710 266.65 267.25 266.65 267.25 +0.50 8 2,519 +7
Total Volume and Open Interest 342,533 378,457 +6,503
GSCI(CME)
Jul19 190710 429.40 435.55 429.40 435.55 +13.15 2,089 11,010 -2,012
Aug19 190710 428.30 434.55 428.30 434.30 +13.05 2,065 2,116 +1,995
Sep19 190710 435.50 435.50 435.50 435.50 +13.05      
Total Volume and Open Interest 4,154 13,126 -17
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