Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 11, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190711 894.00 896.25 890.75 896.25 +3.25 936 737 -221
Aug19 190711 893.25 899.50 887.25 899.00 +4.50 29,489 100,855 -1,109
Sep19 190711 899.00 905.25 893.25 905.00 +4.75 14,595 47,768 +1,379
Nov19 190711 911.75 917.75 905.50 917.25 +4.50 74,560 340,540 +721
Jan20 190711 923.75 929.25 917.50 928.75 +4.25 13,502 75,101 +3,099
Mar20 190711 933.50 939.00 926.00 938.50 +4.25 11,555 54,922 +843
May20 190711 943.50 946.75 935.00 946.50 +4.00 2,257 20,597 -217
Jul20 190711 950.75 955.00 943.00 955.00 +4.25 2,730 19,837 -72
Aug20 190711 956.75 956.75 951.50 956.75 +4.50 4 1,276 +4
Sep20 190711 952.75 954.00 947.00 954.00 +4.00 7 582 +6
Nov20 190711 950.75 956.25 944.50 956.00 +4.75 2,159 13,969 +389
Jan21 190711 961.00 962.50 955.50 962.50 +4.25 0 230 +0
Mar21 190711 963.00 965.75 961.50 965.75 +3.50 0 56 +0
May21 190711 972.50 972.50 968.75 972.50 +3.50 0 38 +0
Total Volume and Open Interest 151,797 676,785 +4,822
Soybean Meal(CBOT)
Jul19 190711 310.60 311.60 309.30 311.60 +2.50 317 364 -155
Aug19 190711 310.20 313.00 309.30 312.40 +1.70 16,359 63,370 -2,087
Sep19 190711 311.90 314.60 310.80 314.00 +1.60 10,816 50,795 +351
Oct19 190711 313.60 316.20 312.60 315.80 +1.60 3,764 31,699 +539
Dec19 190711 317.00 319.40 315.10 318.90 +1.40 29,858 173,765 +2
Jan20 190711 318.60 321.10 317.30 320.40 +1.30 7,294 39,327 +488
Mar20 190711 321.60 323.70 320.10 323.20 +1.30 6,832 40,478 +1,362
May20 190711 324.50 326.70 323.30 326.20 +1.30 1,688 16,553 -68
Jul20 190711 326.70 329.50 326.10 329.20 +1.50 824 8,575 +62
Aug20 190711 328.20 330.40 327.30 330.20 +1.50 57 3,737 +3
Total Volume and Open Interest 78,157 439,959 +655
Soybean Oil(CBOT)
Jul19 190711 28.07 28.07 28.07 28.07 +0.10 476 213 -159
Aug19 190711 28.13 28.25 27.94 28.18 +0.09 10,990 57,500 -106
Sep19 190711 28.25 28.35 28.07 28.29 +0.09 4,875 33,875 +404
Oct19 190711 28.38 28.48 28.19 28.43 +0.10 2,138 20,203 -368
Dec19 190711 28.63 28.71 28.41 28.65 +0.09 31,264 201,828 +878
Jan20 190711 28.81 28.91 28.63 28.88 +0.09 3,660 40,409 +368
Mar20 190711 29.12 29.19 28.92 29.16 +0.09 3,369 36,219 +570
May20 190711 29.39 29.53 29.27 29.52 +0.09 1,406 15,149 +643
Jul20 190711 29.72 29.87 29.61 29.85 +0.09 727 12,632 +129
Aug20 190711 29.85 29.96 29.85 29.96 +0.09 194 1,636 +79
Total Volume and Open Interest 59,934 427,404 +2,796
Canola(WCE)
Jul19 190711 448.1 448.1 448.1 448.1 +2.0 24 283 +0
Nov19 190711 445.2 448.4 444.1 447.2 +1.4 10,222 117,491 -2,117
Jan20 190711 453.7 455.2 451.6 454.5 +1.6 1,319 15,309 +382
Mar20 190711 458.9 461.7 458.5 461.3 +1.8 128 3,423 -47
May20 190711 464.4 467.5 464.0 467.1 +2.1 173 1,193 -77
Total Volume and Open Interest 11,994 139,991 -1,889
Corn(CBOT)
Jul19 190711 433.25 448.00 433.25 447.75 +13.50 445 739 -465
Sep19 190711 434.25 444.75 426.50 444.25 +9.25 116,877 553,479 -3,844
Dec19 190711 438.75 448.50 430.25 448.00 +8.50 148,991 753,695 +11,345
Mar20 190711 445.25 454.75 437.00 454.50 +8.25 36,509 211,108 -912
May20 190711 448.50 457.25 441.00 457.00 +7.50 7,547 51,017 -229
Jul20 190711 451.50 459.25 444.00 458.75 +6.75 9,715 100,181 -309
Sep20 190711 424.50 428.00 419.50 427.50 +2.50 748 19,610 +128
Dec20 190711 417.50 420.25 413.75 420.00 +2.25 5,415 81,378 -467
Mar21 190711 426.50 429.75 423.75 429.50 +2.50 68 3,066 -9
May21 190711 435.25 435.25 431.75 435.25 +2.50 3 583 -1
Total Volume and Open Interest 326,550 1,780,296 +5,179
Wheat(CBOT)
Jul19 190711 514.25 536.25 514.25 536.25 +24.50 146 236 -132
Sep19 190711 505.00 523.00 500.25 521.50 +16.75 69,446 177,356 +1,971
Dec19 190711 516.75 533.75 511.25 532.75 +16.00 29,188 107,804 +2,517
Mar20 190711 530.25 545.75 524.25 544.75 +15.25 10,978 39,908 -81
May20 190711 532.50 551.00 530.00 550.50 +14.75 3,474 9,264 +461
Jul20 190711 536.00 552.75 533.00 551.75 +15.00 1,262 19,852 -57
Total Volume and Open Interest 115,288 363,931 +4,883
Wheat(KCBT)
Jul19 190711 441.25 461.25 439.00 461.25 +20.00 17 13 -19
Sep19 190711 440.25 462.50 435.25 461.50 +20.00 31,073 157,045 +148
Dec19 190711 459.50 482.00 456.25 481.25 +18.75 10,297 70,572 +1,732
Mar20 190711 482.00 501.25 476.75 500.25 +17.25 4,532 28,127 +735
May20 190711 493.75 513.50 490.75 513.00 +16.50 1,595 8,334 +419
Jul20 190711 498.75 519.50 497.50 518.25 +16.00 801 9,069 +11
Sep20 190711 512.25 530.75 509.50 529.75 +15.00 153 2,251 +40
Total Volume and Open Interest 48,595 277,477 +3,099
Wheat(MGE)
Jul19 190711 535.00 535.00 532.50 535.00 +12.50      
Sep19 190711 528.25 544.75 524.25 541.25 +12.50 2,807 0 -26,113
Dec19 190711 542.00 557.25 538.00 554.50 +12.50 1,682 0 -14,537
Mar20 190711 555.25 571.25 552.75 569.00 +12.00 795 0 -5,475
May20 190711 563.25 578.50 561.00 577.25 +11.50 279 0 -2,499
Jul20 190711 570.00 586.50 569.50 585.50 +12.50 69 0 -534
Total Volume and Open Interest 5,707    
Oats(CBOT)
Jul19 190711 281.00 281.00 281.00 281.00 +5.25 0 1 +0
Sep19 190711 275.00 279.75 272.25 278.25 +4.75 116 1,004 +3
Dec19 190711 275.00 281.25 273.00 280.75 +5.25 297 3,637 +7
Mar20 190711 278.00 283.75 277.75 283.75 +4.75 1 148 +0
Total Volume and Open Interest 414 4,790 +10
Rough Rice(CBOT)
Jul19 190711 11.60 11.66 11.60 11.66 +0.01 0 27 -2
Sep19 190711 11.90 11.95 11.82 11.93 +0.01 519 5,441 +67
Nov19 190711 11.99 12.07 11.99 12.07 +0.01 149 454 +77
Jan20 190711 12.24 12.24 12.24 12.24 +0.01 0 7 +0
Total Volume and Open Interest 668 5,929 +142
Live Cattle(CME)
Aug19 190711 107.750 108.050 107.100 107.885 +0.250 37,887 103,132 -12,114
Oct19 190711 109.100 109.450 108.400 109.330 +0.350 32,591 116,847 +3,070
Dec19 190711 113.500 113.900 112.980 113.785 +0.305 16,985 59,752 -492
Feb20 190711 117.750 118.035 117.250 117.900 +0.115 8,348 30,400 +522
Apr20 190711 119.830 119.950 119.180 119.850 +0.065 3,206 14,171 +290
Jun20 190711 113.080 113.180 112.430 113.050 +0.015 667 9,119 +110
Total Volume and Open Interest 99,801 336,340 -8,625
Feeder Cattle(CME)
Aug19 190711 143.100 143.750 142.050 142.630 +0.280 11,168 20,338 -946
Sep19 190711 143.550 144.035 142.450 143.285 +0.435 6,182 9,855 +189
Oct19 190711 143.485 143.950 142.435 143.435 +0.605 4,094 7,693 +205
Nov19 190711 143.400 143.785 142.330 143.330 +0.580 2,026 4,703 +84
Jan20 190711 141.850 142.250 140.900 141.900 +0.450 1,402 4,724 -40
Mar20 190711 140.935 141.250 140.100 140.880 +0.230 317 2,085 +6
Apr20 190711 141.000 141.650 140.550 141.050 -0.030 125 172 -12
Total Volume and Open Interest 25,385 49,641 -527
Lean Hogs(CME)
Jul19 190711 71.480 71.750 71.150 71.600 -0.150 5,618 14,496 -1,344
Aug19 190711 80.785 81.350 79.100 79.180 -2.550 25,890 70,725 -4,414
Oct19 190711 72.700 73.300 71.535 71.600 -1.650 20,579 74,106 +1,145
Dec19 190711 70.400 70.800 68.885 68.980 -1.870 12,713 53,620 +9
Feb20 190711 75.135 75.200 73.150 73.230 -2.220 5,654 34,671 +868
Apr20 190711 79.480 79.600 77.680 77.785 -2.100 2,234 25,475 +190
May20 190711 82.285 82.285 82.285 82.285 -2.100 4 509 +0
Jun20 190711 87.385 87.950 86.800 86.850 -1.035 780 9,256 +77
Total Volume and Open Interest 73,859 286,935 -3,431
Class III Milk(CME)
Jul19 190711 17.36 17.39 17.35 17.35 -0.02 136 3,425 +5
Aug19 190711 17.73 17.80 17.68 17.69 -0.06 292 3,707 +32
Sep19 190711 17.94 17.98 17.86 17.90 -0.05 153 3,253 +6
Oct19 190711 17.95 17.98 17.84 17.89 -0.06 99 2,288 -17
Nov19 190711 17.77 17.80 17.67 17.73 -0.05 45 2,158 +16
Dec19 190711 17.30 17.30 17.20 17.23 -0.05 45 1,815 +8
Jan20 190711 16.79 16.80 16.78 16.79 -0.06 28 730 +0
Feb20 190711 16.65 16.67 16.65 16.66 -0.04 10 602 +8
Mar20 190711 16.68 16.70 16.68 16.69 -0.01 25 565 +4
Apr20 190711 16.76 16.78 16.76 16.76 -0.02 10 331 +3
May20 190711 16.88 16.88 16.85 16.88 unch 15 443 +5
Jun20 190711 16.99 16.99 16.99 16.99 unch 10 462 +2
Jul20 190711 17.10 17.10 17.10 17.10 unch 5 104 +4
Total Volume and Open Interest 898 20,281 +89
Cocoa(ICE)
Jul19 190711 2516 2516 2516 2516 -18 0 33 +0
Sep19 190711 2525 2528 2476 2491 -18 19,617 109,889 -1,001
Dec19 190711 2557 2560 2517 2529 -17 10,558 76,625 +1,845
Mar20 190711 2560 2562 2521 2535 -14 4,224 44,345 +647
May20 190711 2553 2557 2520 2534 -11 2,193 16,516 -213
Jul20 190711 2547 2552 2516 2530 -10 1,237 8,275 -32
Sep20 190711 2550 2550 2526 2529 -7 593 5,300 +137
Total Volume and Open Interest 38,963 281,530 +1,762
Coffee "C"(ICE)
Jul19 190711 106.05 106.05 105.50 105.50 +1.15 0 66 -13
Sep19 190711 106.50 107.35 105.50 106.95 +1.05 34,420 112,181 +842
Dec19 190711 110.15 111.15 109.25 110.75 +1.05 21,104 60,344 +716
Mar20 190711 113.70 114.75 112.90 114.35 +0.95 7,349 34,266 -599
May20 190711 115.50 117.05 115.20 116.65 +0.95 3,768 22,786 +560
Jul20 190711 118.00 118.85 117.25 118.65 +0.90 1,280 7,417 -301
Total Volume and Open Interest 68,501 258,484 +1,207
Orange Juice(ICE)
Jul19 190711 100.20 100.20 100.20 100.20 -0.70 241 8 -233
Sep19 190711 103.10 103.55 102.15 102.55 -0.70 597 15,541 -71
Nov19 190711 105.80 105.90 104.90 105.10 -0.75 98 1,836 +48
Jan20 190711 108.15 108.20 108.15 108.15 -0.75 7 883 +2
Mar20 190711 111.20 111.25 111.20 111.20 -0.60 5 410 -1
May20 190711 114.25 114.25 114.25 114.25 -0.45 4 442 +2
Total Volume and Open Interest 962 19,427 -248
Sugar #11(ICE)
Oct19 190711 12.50 12.62 12.36 12.38 -0.12 54,018 465,440 -2,598
Mar20 190711 13.45 13.58 13.35 13.38 -0.09 24,881 240,221 +2,059
May20 190711 13.55 13.66 13.45 13.48 -0.07 5,524 51,251 -229
Jul20 190711 13.64 13.75 13.55 13.58 -0.06 2,264 46,034 -475
Oct20 190711 13.80 13.80 13.72 13.74 -0.06 1,049 35,746 +348
Mar21 190711 14.30 14.30 14.21 14.23 -0.06 306 21,377 +79
May21 190711 14.20 14.20 14.20 14.20 -0.06 17 3,559 +4
Jul21 190711 14.26 14.26 14.18 14.18 -0.05 0 2,960 +0
Total Volume and Open Interest 88,059 868,182 -812
London Cocoa(LCE)
Jul19 190711 1803 1805 1765 1766 -36 2,293 11,185 -153
Sep19 190711 1878 1881 1849 1854 -22 13,580 78,238 -1,857
Dec19 190711 1905 1909 1884 1889 -16 10,511 73,964 -549
Mar20 190711 1901 1902 1879 1883 -13 9,261 61,693 -777
May20 190711 1894 1894 1871 1875 -14 3,506 25,721 +712
Jul20 190711 1881 1881 1860 1865 -12 2,124 18,305 +263
Sep20 190711 1871 1871 1852 1857 -11 1,589 14,134 +106
Total Volume and Open Interest 43,580 298,333 -1,891
London Sugar(LCE)
Aug19 190711 321.90 321.90 317.00 317.70 -3.70 7,688 30,735 -2,480
Oct19 190711 327.10 328.40 324.50 325.00 -2.10 8,054 54,254 +999
Dec19 190711 334.90 336.80 333.10 333.40 -1.60 2,102 21,448 +752
Mar20 190711 346.00 348.10 343.60 344.00 -2.10 942 14,141 +437
May20 190711 354.00 355.00 351.30 351.60 -2.50 224 3,428 +149
Total Volume and Open Interest 19,204 127,243 -94
Cotton(ICE)
Oct19 190711 63.63 63.75 62.57 62.89 -0.65 53 209 -4
Dec19 190711 63.92 64.10 62.84 63.08 -0.74 39,151 135,970 +3,547
Mar20 190711 65.16 65.29 64.04 64.20 -0.86 10,958 31,387 +536
May20 190711 66.17 66.17 65.09 65.22 -0.87 2,699 3,793 +68
Jul20 190711 66.35 66.35 65.97 66.13 -0.84 906 4,193 +77
Oct20 190711 66.11 66.11 66.11 66.11 -0.76      
Total Volume and Open Interest 55,481 186,731 +4,570
Lumber(CME)
Jul19 190711 365.5 372.8 358.2 361.5 -8.5 93 126 -68
Sep19 190711 368.1 369.5 353.5 355.8 -11.2 437 2,021 -11
Nov19 190711 365.0 366.0 350.5 351.9 -12.1 101 272 -5
Jan20 190711 358.3 359.8 358.3 359.2 -9.4 3 39 +1
Total Volume and Open Interest 634 2,458 -83
Crude Oil(NYM)
Aug19 190711 60.44 60.94 60.14 60.20 -0.23 551,872 234,613 -27,578
Sep19 190711 60.50 61.02 60.22 60.28 -0.24 136,808 272,858 +20,538
Oct19 190711 60.41 60.93 60.15 60.23 -0.23 55,625 145,894 +338
Nov19 190711 60.28 60.77 60.02 60.11 -0.23 31,274 123,781 -4,093
Dec19 190711 60.08 60.56 59.79 59.91 -0.23 59,095 284,054 -580
Jan20 190711 59.96 60.26 59.55 59.65 -0.24 20,915 89,567 +521
Feb20 190711 59.60 59.93 59.31 59.36 -0.26 8,266 45,961 +1,341
Mar20 190711 59.29 59.63 58.93 59.06 -0.28 18,769 55,685 -165
Apr20 190711 59.29 59.29 58.62 58.75 -0.29 5,047 35,625 +565
May20 190711 58.98 58.98 58.41 58.46 -0.30 3,088 36,688 +1,006
Jun20 190711 58.38 58.69 58.00 58.16 -0.31 20,443 141,701 +969
Jul20 190711 57.96 58.36 57.86 57.86 -0.32 2,413 32,919 -593
Aug20 190711 57.59 57.59 57.59 57.59 -0.32 1,384 25,027 +427
Sep20 190711 57.80 57.80 57.32 57.32 -0.35 3,349 40,280 +707
Oct20 190711 57.30 57.38 57.10 57.10 -0.34 832 26,980 +401
Nov20 190711 57.16 57.16 56.88 56.88 -0.37 1,153 21,529 +317
Total Volume and Open Interest 950,688 1,999,766 -3,914
e-miNY Crude Oil(NYM)
Aug19 190711 60.400 60.925 60.150 60.200 -0.225 17,903 3,942 -251
Sep19 190711 60.500 61.025 60.225 60.275 -0.250 727 1,018 -33
Oct19 190711 60.650 60.800 60.225 60.225 -0.225 19 163 +6
Nov19 190711 60.525 60.700 60.100 60.100 -0.250 20 322 +0
Dec19 190711 60.125 60.575 59.850 59.900 -0.250 32 223 +14
Jan20 190711 59.775 59.900 59.650 59.650 -0.250 9 99 +3
Feb20 190711 59.350 59.750 59.350 59.350 -0.275 1 56 +1
Mar20 190711 59.300 59.300 59.050 59.050 -0.300 2 53 +2
Apr20 190711 58.750 59.125 58.750 58.750 -0.300 2 92 +0
May20 190711 58.450 58.450 58.450 58.450 -0.300 2 96 +2
Total Volume and Open Interest 18,723 6,143 -254
NY Harbor ULSD(NYM)
Aug19 190711 199.11 201.81 197.60 197.86 -1.24 54,611 91,774 -3,473
Sep19 190711 199.59 202.40 198.25 198.55 -1.23 36,027 67,467 +3,247
Oct19 190711 200.24 202.86 198.91 199.21 -1.18 21,334 47,561 +2,090
Nov19 190711 200.69 203.25 199.45 199.78 -1.13 9,457 34,895 +767
Dec19 190711 201.25 203.36 199.67 200.05 -1.08 12,342 49,607 +433
Jan20 190711 201.24 203.22 199.76 200.11 -1.04 3,644 27,023 +1
Feb20 190711 201.49 202.55 199.23 199.60 -1.03 2,443 15,955 -39
Mar20 190711 200.35 201.55 198.30 198.70 -1.02 1,627 13,221 +238
Apr20 190711 198.92 199.68 197.01 197.35 -1.01 415 5,827 +103
May20 190711 196.35 197.60 196.35 196.35 -1.02 278 3,408 -22
Jun20 190711 197.73 198.40 195.26 195.69 -1.02 929 19,466 -61
Jul20 190711 197.22 197.22 195.66 195.66 -1.02 142 2,076 -71
Aug20 190711 195.77 195.77 195.77 195.77 -1.02 117 1,326 +41
Sep20 190711 195.97 195.97 195.97 195.97 -1.02 134 2,059 +113
Total Volume and Open Interest 144,127 401,423 +3,376
RBOB Gasoline(NYM)
Aug19 190711 201.40 203.78 198.43 198.95 -1.57 76,735 99,344 -6,502
Sep19 190711 194.94 197.13 192.74 193.35 -1.33 68,825 87,739 +4,580
Oct19 190711 178.08 179.62 176.04 176.62 -1.21 29,101 61,187 +5,529
Nov19 190711 173.45 174.75 171.44 172.03 -1.20 11,905 32,669 +348
Dec19 190711 170.11 171.35 168.26 168.78 -1.20 10,118 38,117 +445
Jan20 190711 169.22 169.64 167.16 167.59 -1.04 4,895 25,339 +995
Feb20 190711 168.77 169.56 167.24 167.78 -0.93 1,176 7,423 +132
Mar20 190711 170.26 170.30 168.52 168.98 -0.88 1,152 9,729 +124
Apr20 190711 186.82 186.98 185.67 186.11 -0.75 328 4,362 +36
May20 190711 187.12 187.16 186.52 186.59 -0.87 471 2,524 -11
Total Volume and Open Interest 206,402 380,035 +5,727
e-miNY RBOB Gasoline(NYM)
Aug19 190711 198.95 198.95 198.95 198.95 -1.57 0 2 +0
Sep19 190711 193.35 193.35 193.35 193.35 -1.33      
Oct19 190711 176.62 176.62 176.62 176.62 -1.21      
Nov19 190711 172.03 172.03 172.03 172.03 -1.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190711 2.445 2.487 2.393 2.416 -0.028 202,653 298,618 -25,846
Sep19 190711 2.428 2.472 2.377 2.401 -0.032 119,584 262,621 +10,481
Oct19 190711 2.463 2.503 2.412 2.436 -0.034 66,030 127,110 -3,191
Nov19 190711 2.554 2.592 2.503 2.528 -0.033 38,539 108,048 -805
Dec19 190711 2.733 2.763 2.676 2.700 -0.032 21,792 94,461 +4,206
Jan20 190711 2.835 2.860 2.778 2.802 -0.028 27,326 92,266 -292
Feb20 190711 2.795 2.822 2.747 2.770 -0.024 6,143 48,377 +1,121
Mar20 190711 2.710 2.735 2.666 2.690 -0.018 11,240 61,088 -282
Apr20 190711 2.474 2.494 2.456 2.470 -0.003 9,475 42,078 +73
May20 190711 2.440 2.464 2.428 2.445 -0.002 3,648 25,728 +220
Jun20 190711 2.495 2.500 2.469 2.486 +0.001 960 10,706 -5
Jul20 190711 2.515 2.540 2.508 2.527 +0.002 1,465 14,498 +2
Aug20 190711 2.530 2.577 2.519 2.537 +0.002 1,755 13,119 +546
Sep20 190711 2.512 2.528 2.500 2.520 +0.002 960 10,895 +182
Oct20 190711 2.535 2.550 2.522 2.543 +0.002 2,559 26,515 -63
Nov20 190711 2.599 2.608 2.582 2.602 +0.003 472 11,280 +101
Total Volume and Open Interest 517,893 1,294,467 -13,610
Brent Crude Oil(ICE)
Sep19 190711 66.81 67.65 66.43 66.52 -0.49 263,889 421,533 -23,283
Oct19 190711 66.59 67.27 66.13 66.22 -0.47 148,492 276,744 +21,257
Nov19 190711 66.16 66.90 65.80 65.90 -0.47 86,931 211,480 +7,901
Dec19 190711 65.89 66.56 65.50 65.60 -0.47 114,842 313,616 -4,146
Jan20 190711 65.57 66.24 65.22 65.32 -0.47 32,500 120,369 +623
Feb20 190711 65.34 65.97 64.97 65.07 -0.48 13,636 72,432 +29
Mar20 190711 65.10 65.72 64.75 64.85 -0.47 14,927 66,486 +1,534
Apr20 190711 64.86 65.49 64.52 64.64 -0.46 4,921 43,554 +195
May20 190711 64.64 65.25 64.31 64.41 -0.46 3,805 38,768 -183
Jun20 190711 64.42 65.02 64.07 64.21 -0.43 22,291 150,117 +1,268
Jul20 190711 63.99 63.99 63.99 63.99 -0.43 1,544 62,438 +160
Aug20 190711 63.79 63.79 63.79 63.79 -0.43 1,171 42,688 -118
Sep20 190711 63.58 63.58 63.58 63.58 -0.43 1,434 34,855 +36
Oct20 190711 63.37 63.37 63.37 63.37 -0.43 200 21,067 -12
Total Volume and Open Interest 742,992 2,334,148 +9,174
Gas Oil(ICE)
Aug19 190711 608.25 616.25 604.00 608.50 +10.50 95,586 172,240 -3,759
Sep19 190711 610.50 618.25 606.50 611.00 +9.75 61,203 130,784 +3,787
Oct19 190711 613.00 620.75 609.25 613.25 +8.75 28,924 126,609 +3,674
Nov19 190711 613.00 618.75 608.00 611.75 +8.25 14,679 59,509 +3,373
Dec19 190711 610.25 616.00 605.50 609.25 +8.00 34,456 133,657 +1,795
Jan20 190711 608.25 614.50 604.50 608.00 +7.75 4,619 38,315 -97
Feb20 190711 608.25 612.75 603.50 607.00 +7.75 3,394 28,063 +901
Mar20 190711 607.00 611.50 603.25 605.50 +7.25 5,383 33,755 +759
Apr20 190711 604.50 608.75 600.50 603.75 +7.00 2,661 19,434 +71
May20 190711 602.75 606.25 600.75 601.75 +6.50 1,955 19,060 +148
Total Volume and Open Interest 314,625 995,746 -8,605
Ethanol(CBOT)
Aug19 190711 1.500 1.549 1.499 1.549 +0.044 178 694 +21
Sep19 190711 1.522 1.557 1.522 1.557 +0.044 46 258 +22
Oct19 190711 1.563 1.563 1.563 1.563 +0.044 0 21 +0
Nov19 190711 1.563 1.563 1.563 1.563 +0.044 0 4 +0
Dec19 190711 1.589 1.589 1.589 1.589 +0.044 0 20 +0
Jan20 190711 1.589 1.589 1.589 1.589 +0.044      
Feb20 190711 1.589 1.589 1.589 1.589 +0.044      
Mar20 190711 1.589 1.589 1.589 1.589 +0.044      
Total Volume and Open Interest 224 997 +43
WTI Crude Oil(ICE)
Aug19 190711 60.49 60.93 60.15 60.20 -0.23 32,387 61,378 -4,325
Sep19 190711 60.57 61.01 60.22 60.28 -0.24 54,374 104,643 +3,241
Oct19 190711 60.50 60.94 60.16 60.23 -0.23 41,092 51,537 +2,246
Nov19 190711 60.41 60.78 60.03 60.11 -0.23 23,923 43,734 -481
Dec19 190711 60.24 60.56 59.82 59.91 -0.23 30,609 112,617 +1,034
Jan20 190711 60.07 60.19 59.57 59.65 -0.24 4,230 19,437 -244
Feb20 190711 59.95 59.95 59.27 59.36 -0.26 792 9,720 +171
Mar20 190711 59.53 59.57 58.96 59.06 -0.28 2,362 17,849 +370
Apr20 190711 58.75 58.75 58.75 58.75 -0.29 561 7,454 +85
May20 190711 58.46 58.46 58.46 58.46 -0.30 388 6,688 +54
Jun20 190711 58.47 58.59 58.16 58.16 -0.31 5,958 66,994 +418
Jul20 190711 57.86 57.86 57.86 57.86 -0.32 139 5,791 +48
Aug20 190711 57.59 57.59 57.59 57.59 -0.32 42 5,565 -17
Sep20 190711 57.32 57.32 57.32 57.32 -0.35 72 9,996 -15
Oct20 190711 57.10 57.10 57.10 57.10 -0.34 20 5,729 +16
Nov20 190711 56.88 56.88 56.88 56.88 -0.37 7 5,283 +3
Total Volume and Open Interest 201,949 687,245 +2,577
US Dollar Index(ICE)
Sep19 190711 96.675 96.775 96.415 96.665 -0.037 9,711 40,689 +2,019
Dec19 190711 96.080 96.240 96.000 96.207 -0.038 15 1,136 +6
Mar20 190711 95.700 95.743 95.700 95.743 -0.037 0 100 +0
Total Volume and Open Interest 9,726 41,935 +2,025
Australian Dollar(CME)
Sep19 190711 69.78 70.02 69.68 69.89 +0.15 82,781 156,151 +1,555
Dec19 190711 69.86 70.13 69.86 70.05 +0.16 38 562 +27
Mar20 190711 70.18 70.18 70.18 70.18 +0.15 1 19 +0
Total Volume and Open Interest 84,049 158,794 +1,530
British Pound(CME)
Sep19 190711 125.46 126.09 125.42 125.64 +0.20 77,996 241,001 +4,954
Dec19 190711 126.26 126.32 125.98 126.07 +0.20 172 1,357 -90
Mar20 190711 126.40 126.55 126.40 126.51 +0.21 1 189 +1
Total Volume and Open Interest 81,213 247,048 +4,819
Canadian Dollar(CME)
Sep19 190711 76.58 76.77 76.48 76.60 -0.01 51,490 155,927 +1,990
Dec19 190711 76.67 76.80 76.57 76.68 unch 154 5,323 +72
Mar20 190711 76.79 76.82 76.68 76.73 -0.01 0 980 +0
Jun20 190711 76.76 76.76 76.76 76.76 +0.01 0 214 +0
Total Volume and Open Interest 52,946 164,842 +2,171
Japanese Yen(CME)
Sep19 190711 92.68 93.15 92.57 92.64 -0.06 73,936 131,895 -2,870
Dec19 190711 93.48 93.70 93.17 93.23 -0.06 24 409 -6
Mar20 190711 93.88 93.88 93.88 93.88 -0.04 2 148 -1
Total Volume and Open Interest 75,290 135,737 -2,812
Swiss Franc(CME)
Sep19 190711 101.67 102.16 101.55 101.61 -0.08 16,131 51,778 +835
Dec19 190711 102.88 102.88 102.41 102.42 -0.08 0 28 +0
Mar20 190711 103.22 103.56 103.22 103.22 -0.08 0 29 -1
Total Volume and Open Interest 16,131 51,844 +834
EuroFX(CME)
Sep19 190711 113.13 113.44 113.04 113.16 +0.03 112,359 505,634 +1,154
Dec19 190711 113.91 114.19 113.83 113.93 +0.03 375 4,016 -127
Mar20 190711 114.90 114.90 114.70 114.73 +0.04 9 7,652 +3
Total Volume and Open Interest 114,226 521,379 +1,191
Mexican Peso(CME)
Jul19 190711 523.63 523.63 523.63 523.63 +2.50      
Aug19 190711 520.75 520.75 520.75 520.75 +2.63 0 1 +0
Total Volume and Open Interest 100,067 244,234 -7,299
Brazilian Real(CME)
Aug19 190711 266.00 267.90 265.15 266.00 +0.15 992 19,401 +75
Sep19 190711 266.80 266.80 264.55 265.30 +0.10 25 6,802 +4
Oct19 190711 265.00 265.80 264.05 264.60 +0.10      
Nov19 190711 263.95 263.95 263.95 263.95 +0.10      
Total Volume and Open Interest 1,017 26,203 +79
30-Year T-Bonds(CBOT)
Sep19 190711 154~180 155~030 152~310 153~170 -1~040 218,725 920,315 +606
Dec19 190711 154~080 154~080 152~060 152~230 -1~030 10 121 +4
Mar20 190711 151~230 151~230 151~230 151~230 -1~030      
Total Volume and Open Interest 218,735 920,436 +610
10-Year T-Notes(CBOT)
Sep19 190711 127~140 127~205 126~240 126~315 -0~145 1,234,559 3,727,904 +7,477
Dec19 190711 127~285 128~010 127~040 127~115 -0~155 2,601 8,493 +2,540
Mar20 190711 127~115 127~115 127~115 127~115 -0~155      
Total Volume and Open Interest 1,237,160 3,736,397 +10,017
5-Year T-Notes(CBOT)
Sep19 190711 117~240 117~276 117~120 117~162 -0~074 798,919 4,342,530 -17,206
Dec19 190711 118~042 118~050 117~214 117~252 -0~080 1,072 1,147 +1,068
Mar20 190711 117~212 117~212 117~212 117~212 -0~080      
Total Volume and Open Interest 799,991 4,343,677 -16,138
2 Year T-Notes(CBOT)
Sep19 190711 107~124 107~145 107~093 107~105 -0~021 431,939 3,477,613 -875
Dec19 190711 107~186 107~186 107~146 107~160 -0~023 6,538 13,506 +6,303
Mar20 190711 107~160 107~160 107~160 107~160 -0~023      
Total Volume and Open Interest 438,477 3,491,119 +5,428
Eurodollars(CME)
Sep19 190711 97.930 97.955 97.895 97.910 -0.020 257,554 1,545,766 -5,903
Dec19 190711 98.010 98.045 97.980 97.990 -0.025 243,944 1,611,476 -3,092
Mar20 190711 98.195 98.230 98.150 98.165 -0.035 213,681 1,239,285 -9,182
Jun20 190711 98.285 98.315 98.230 98.250 -0.040 194,891 1,087,003 -5,974
Sep20 190711 98.355 98.380 98.290 98.310 -0.040 243,961 1,146,021 -1,876
Dec20 190711 98.345 98.375 98.280 98.300 -0.045 159,822 1,106,447 +6,182
Mar21 190711 98.375 98.395 98.300 98.320 -0.050 122,981 839,064 +8,344
Jun21 190711 98.360 98.380 98.275 98.300 -0.050 124,830 773,596 +734
Sep21 190711 98.345 98.365 98.255 98.280 -0.055 95,545 558,192 -5,785
Dec21 190711 98.310 98.335 98.215 98.240 -0.065 81,528 582,581 +798
Mar22 190711 98.295 98.315 98.200 98.225 -0.065 74,194 476,494 +8,487
Jun22 190711 98.265 98.285 98.165 98.195 -0.065 64,322 331,443 +14,619
Sep22 190711 98.235 98.255 98.135 98.165 -0.065 47,819 316,868 -1,212
Dec22 190711 98.205 98.225 98.100 98.130 -0.070 36,400 209,173 -3,055
Mar23 190711 98.180 98.200 98.075 98.100 -0.075 23,617 145,558 -3,464
Jun23 190711 98.145 98.165 98.040 98.065 -0.075 34,674 118,237 +7,610
Sep23 190711 98.110 98.130 98.005 98.030 -0.075 14,524 98,565 +416
Dec23 190711 98.065 98.090 97.960 97.990 -0.075 14,313 56,286 -1,504
Total Volume and Open Interest 2,182,139 12,862,221 +1,166
Ultra T-Bond(CBOT)
Sep19 190711 176~03 176~28 173~05 174~04 -2~03 112,942 1,150,733 -2,382
Dec19 190711 174~16 177~04 173~31 174~16 -2~03      
Mar20 190711 174~16 174~16 174~16 174~16 -2~03      
Total Volume and Open Interest 112,942 1,150,733 -2,382
Ultra 10-Yr T-Note(CBOT)
Sep19 190711 137~125 137~230 136~125 136~235 -0~225 137,622 758,177 -3,384
Dec19 190711 136~310 137~235 136~310 136~310 -0~200 0 1 +0
Mar20 190711 136~310 136~310 136~310 136~310 -0~200      
Total Volume and Open Interest 137,622 758,178 -3,384
30 Day Federal Funds(CBOT)
Jul19 190711 97.607 97.607 97.603 97.605 -0.002 48,812 333,723 -2,276
Aug19 190711 97.915 97.930 97.885 97.895 -0.025 106,289 419,731 -10,865
Sep19 190711 97.985 98.000 97.960 97.960 -0.030 14,445 168,822 -473
Oct19 190711 98.085 98.110 98.065 98.065 -0.030 47,990 336,079 +4,619
Nov19 190711 98.175 98.195 98.150 98.155 -0.020 21,294 180,976 +908
Dec19 190711 98.235 98.265 98.210 98.215 -0.030 9,586 83,750 +1,817
Total Volume and Open Interest 341,013 2,100,243 +642
Japanese Govt Bonds(SGX)
Sep19 190711 153.45 153.69 153.44 153.61 +0.19 596 18,605 -36
Dec19 190711 153.61 153.61 153.61 153.61 +0.19      
Mar20 190711 153.61 153.61 153.61 153.61 +0.19      
Total Volume and Open Interest 596 18,605 -36
Euro-Buxl(EUREX)
Sep19 190711 201.64 202.06 197.76 198.70 -2.92 43,497 250,215 -1,690
Dec19 190711 197.14 197.14 197.14 197.14 -2.92 1 7,065 +1
Mar20 190711 195.70 195.70 195.70 195.70 -2.92      
Total Volume and Open Interest 43,498 257,280 -1,689
Euro-Bund(EUREX)
Sep19 190711 172.54 172.73 171.50 171.82 -0.69 565,770 1,696,404 -2,145
Dec19 190711 169.83 169.85 168.90 169.09 -0.69 847 3,947 +567
Mar20 190711 170.82 170.82 170.82 170.82 -0.69 0 4 +0
Total Volume and Open Interest 566,617 1,700,355 -1,578
Euro-Bobl(EUREX)
Sep19 190711 134.33 134.38 134.09 134.18 -0.16 337,137 1,360,743 +14,170
Dec19 190711 134.42 134.42 134.42 134.42 -0.16 0 37 +0
Mar20 190711 135.98 135.98 135.98 135.98 -0.16 0 3 +0
Total Volume and Open Interest 337,137 1,360,783 +14,170
Euro-Schatz(EUREX)
Sep19 190711 112.25 112.26 112.22 112.24 -0.01 244,660 1,737,341 +49,675
Dec19 190711 112.27 112.27 112.27 112.27 -0.01 0 502 -1
Mar20 190711 112.18 112.18 112.18 112.18 -0.01      
Total Volume and Open Interest 244,660 1,737,843 +49,674
3-Mth Euribor(EUREX)
Sep19 190711 100.440 100.440 100.440 100.440 +0.005 0 2,054 +0
Dec19 190711 100.475 100.475 100.475 100.475 unch 0 1,735 +0
Mar20 190711 100.500 100.500 100.500 100.500 -0.005 0 612 +0
Total Volume and Open Interest 0 7,434 +0
Long Gilt(LIFFE)
Sep19 190711 131~08 131~12 130~09 130~12 -0~31 205,026 666,220 +5,913
Dec19 190711 129~14 129~14 129~14 129~14 -0~31 0 100 +0
Total Volume and Open Interest 205,026 666,320 +5,913
3-Mth Short Sterling(LIFFE)
Sep19 190711 99.25 99.25 99.24 99.25 -0.00 58,275 642,474 +12,387
Dec19 190711 99.26 99.27 99.23 99.24 -0.02 50,977 660,160 -8,059
Mar20 190711 99.35 99.36 99.30 99.31 -0.03 54,374 492,136 +1,739
Jun20 190711 99.36 99.38 99.31 99.32 -0.04 41,722 458,192 -3,769
Sep20 190711 99.36 99.38 99.30 99.31 -0.05 41,864 511,487 +6,118
Dec20 190711 99.32 99.34 99.25 99.26 -0.06 39,209 354,644 +2,566
Total Volume and Open Interest 520,935 4,073,800 +7,909
3-Mth Euribor(LIFFE)
Sep19 190711 100.435 100.445 100.430 100.435 unch 118,608 617,893 +11,686
Dec19 190711 100.485 100.495 100.470 100.480 unch 39,685 563,845 -4,245
Mar20 190711 100.510 100.520 100.490 100.500 unch 53,927 428,107 -4,282
Total Volume and Open Interest 560,937 4,376,910 +9,160
3-Mth Aus T-Bills(SFE)
Sep19 190711 98.88 98.90 98.87 98.89 +0.01 11,718 256,215 -6,012
Dec19 190711 98.95 98.98 98.94 98.98 +0.02 18,440 369,118 +364
Mar20 190711 99.03 99.07 99.02 99.07 +0.03 8,686 269,777 -208
Jun20 190711 99.05 99.09 99.04 99.09 +0.03 8,774 232,829 -166
Sep20 190711 99.04 99.08 99.03 99.08 +0.03 8,248 155,913 +2,543
Dec20 190711 99.02 99.06 99.01 99.06 +0.03 12,729 110,942 +1,118
Mar21 190711 99.01 99.05 99.00 99.04 +0.01 3,857 60,389 -1,096
Jun21 190711 99.00 99.03 98.98 99.03 +0.02 386 28,280 -22
Sep21 190711 98.97 99.01 98.97 99.01 +0.02 3 2,454 +3
Dec21 190711 98.96 98.96 98.96 98.96 +0.01 0 3,230 +0
Total Volume and Open Interest 72,841 1,490,202 -3,476
10-Year Aus T-Bonds(SFE)
Sep19 190711 98.63 98.67 98.60 98.66 +0.02 102,894 1,329,788 +4,776
Dec19 190711 98.65 98.66 98.65 98.66 +0.02 0 184 +0
Total Volume and Open Interest 102,894 1,329,972 +4,776
3-Year Aus T-Bonds(SFE)
Sep19 190711 99.05 99.09 99.03 99.09 +0.03 114,286 1,278,605 +15,366
Dec19 190711 99.12 99.12 99.12 99.12 +0.04      
Total Volume and Open Interest 114,286 1,278,605 +15,366
Gold(CMX)
Aug19 190711 1421.1 1429.4 1402.7 1406.7 -5.8 287,176 377,353 -16,121
Oct19 190711 1427.1 1435.6 1409.8 1413.0 -5.8 4,548 16,931 +768
Dec19 190711 1433.4 1441.5 1415.4 1419.3 -5.6 31,220 136,797 +12,787
Feb20 190711 1442.5 1446.0 1421.5 1425.5 -5.4 4,963 36,289 +2,395
Apr20 190711 1447.4 1449.5 1429.5 1430.4 -5.2 2,018 14,401 +805
Jun20 190711 1453.2 1453.8 1433.3 1434.6 -5.3 1,370 12,664 +266
Aug20 190711 1457.2 1457.2 1437.6 1438.8 -5.2 120 1,123 +0
Oct20 190711 1442.5 1442.5 1442.5 1442.5 -5.3 0 105 +0
Dec20 190711 1461.4 1467.2 1445.3 1445.3 -5.2 21 2,339 +10
Feb21 190711 1448.8 1448.8 1448.8 1448.8 -5.2 0 21 +0
Apr21 190711 1451.4 1451.4 1451.4 1451.4 -5.2      
Jun21 190711 1454.6 1454.6 1454.6 1454.6 -5.2 0 248 +0
Total Volume and Open Interest 331,849 598,977 +934
Silver(CMX)
Jul19 190711 1522.5 1523.0 1506.7 1506.7 -8.0 1 554 -175
Sep19 190711 1526.5 1534.5 1512.0 1514.6 -8.0 49,637 153,404 -2,122
Dec19 190711 1539.5 1545.5 1523.5 1526.4 -8.0 3,023 39,764 +365
Mar20 190711 1554.0 1557.0 1537.0 1538.2 -8.0 1,547 18,701 +897
May20 190711 1545.0 1545.0 1544.0 1544.6 -7.9 376 2,798 +136
Jul20 190711 1550.0 1551.1 1550.0 1551.1 -8.0 10 1,445 +10
Sep20 190711 1562.5 1562.5 1557.2 1557.2 -8.1 52 63 +34
Total Volume and Open Interest 54,857 218,493 -843
Platinum(NYMEX)
Jul19 190711 825.0 825.0 825.0 825.0 +0.9 0 55 +0
Oct19 190711 830.9 836.2 825.7 830.9 +0.9 15,031 75,435 +5
Jan20 190711 835.2 841.1 832.3 835.7 +0.6 292 2,576 +94
Apr20 190711 844.4 844.4 837.7 841.1 +1.0 14 617 +9
Total Volume and Open Interest 15,365 78,771 +108
Palladium(NYMEX)
Sep19 190711 1585.10 1600.50 1550.30 1559.10 -29.00 3,252 23,439 +183
Dec19 190711 1588.50 1595.90 1551.40 1557.00 -28.00 93 1,605 +35
Mar20 190711 1553.00 1553.50 1552.10 1552.10 -28.60 0 186 +0
Total Volume and Open Interest 3,345 25,233 +218
Copper(CMX)
Jul19 190711 268.50 269.20 268.15 268.25 -1.05 888 2,371 +4
Sep19 190711 268.90 269.80 267.85 268.75 -0.65 78,229 165,717 +6,459
Dec19 190711 269.40 270.25 268.45 269.40 -0.60 14,878 49,947 +1,103
Mar20 190711 270.25 270.95 269.30 270.25 -0.45 10,225 28,120 -778
May20 190711 271.40 271.40 270.10 271.05 -0.35 945 2,592 +95
Total Volume and Open Interest 106,452 265,419 +6,898
E-mini DJIA Index(CBOT)
Sep19 190711 26859 27092 26851 27077 +217 150,793 81,009 +241
Dec19 190711 26840 27068 26840 27059 +217 73 291 +7
Mar20 190711 27085 27085 27085 27085 +221 0 2 +0
Jun20 190711 27085 27085 27085 27085 +220      
Total Volume and Open Interest 150,866 81,302 +248
S & P 500(CME)
Sep19 190711 2996.00 3006.30 2993.00 3003.90 +6.50 1,257 25,385 +652
Dec19 190711 3006.10 3006.10 3006.10 3006.10 +6.70 0 7 +0
Mar20 190711 3009.50 3009.50 3009.50 3009.50 +7.30      
Jun20 190711 3010.20 3010.20 3010.20 3010.20 +7.50      
Total Volume and Open Interest 1,257 25,392 +652
S & P 500 E-Mini(CME)
Sep19 190711 2996.00 3006.75 2992.50 3004.00 +6.50 956,650 2,535,787 -477
Dec19 190711 2998.00 3008.50 2994.75 3006.00 +6.50 4,031 25,159 +1,184
Mar20 190711 3002.00 3010.25 2998.50 3009.50 +7.25 57 3,985 +53
Jun20 190711 3010.25 3010.25 3001.75 3010.25 +7.50 0 1,467 +24
Total Volume and Open Interest 960,738 2,566,398 +784
NASDAQ 100 E-Mini(CME)
Sep19 190711 7924.25 7963.25 7894.25 7918.75 -10.00 346,314 209,995 +19
Dec19 190711 7942.00 7983.00 7917.75 7940.50 -9.25 431 795 +76
Mar20 190711 7966.25 8002.00 7948.00 7966.25 -9.50 0 25 +0
Total Volume and Open Interest 346,746 210,823 +95
S&P Midcap 400(CME) e-Mini
Sep19 190711 1947.70 1954.00 1935.40 1943.80 -4.70 15,092 64,180 +196
Dec19 190711 1946.50 1953.60 1939.40 1946.50 -4.30 0 104 +0
Mar20 190711 1950.60 1950.60 1950.60 1950.60 -5.60      
Total Volume and Open Interest 15,092 64,284 +196
Volatility Index(CBOE)
Jul19 190711 14.05 14.15 13.60 13.63 -0.40 70,097 95,109 -14,494
Aug19 190711 15.55 15.68 15.30 15.43 -0.15 61,567 192,630 +13,663
Sep19 190711 16.18 16.28 15.95 16.08 -0.05 19,859 41,041 +2,393
Oct19 190711 16.53 16.63 16.35 16.43 -0.09 8,782 32,650 -63
Total Volume and Open Interest 168,060 420,488 +2,055
S & P 600(CME)
Sep19 190711 944.60 944.60 944.60 944.60 -4.50 403 941 +403
Dec19 190711 945.20 945.20 945.20 945.20 -4.60      
Total Volume and Open Interest 403 941 +403
Russell 2000 Mini(CME)
Sep19 190711 1567.60 1573.30 1553.70 1559.70 -8.30 96,929 422,216 +1,236
Dec19 190711 1572.40 1575.10 1556.20 1561.90 -8.30 12 129 -1
Mar20 190711 1566.60 1566.60 1566.60 1566.60 -8.00      
Total Volume and Open Interest 96,941 422,345 +1,235
Nikkei 225(CME)
Sep19 190711 21535 21635 21510 21610 +65 5,576 26,500 +153
Dec19 190711 21490 21490 21405 21490 +65 1 12 +0
Total Volume and Open Interest 5,577 26,512 +153
Nikkei 225(SGX)
Sep19 190711 21500 21625 21465 21595 +95 63,945 126,767 -5,474
Dec19 190711 21435 21435 21435 21435 +95 84 4,746 +50
Mar20 190711 21390 21390 21390 21390 +95 0 400 +0
Total Volume and Open Interest 64,429 158,159 -5,224
Nikkei 225 Mini(JPX)
Sep19 190711 21495 21630 21465 21600 +100 633,718 348,695 -7,664
Dec19 190711 21315 21450 21290 21430 +110 7,490 7,241 +12
Mar20 190711 21250 21380 21215 21350 +100 105 1,809 +17
Total Volume and Open Interest 674,767 440,338 +3,282
Nikkei 225(JPX)
Sep19 190711 21490 21630 21460 21600 +100 44,524 225,022 +188
Dec19 190711 21320 21440 21290 21430 +110 209 36,356 +573
Mar20 190711 21360 21360 21340 21350 +100 13 7,908 +3
Total Volume and Open Interest 44,750 342,749 +162
Nikkei 225(CME) Yen
Sep19 190711 21525 21625 21505 21595 +65 22,169 54,287 -1,149
Dec19 190711 21420 21420 21340 21420 +65 2 4 +2
Mar20 190711 21475 21475 21475 21475 +100      
Total Volume and Open Interest 22,171 54,291 -1,147
Nikkei 225(CME) e-Mini Yen
Sep19 190711 21600 21600 21600 21600 +70      
Dec19 190711 21420 21420 21420 21420 +60      
Mar20 190711 21480 21480 21480 21480 +100      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190711 5589.5 5593.0 5547.5 5551.5 -15.5 54,330 332,029 -3,796
Aug19 190711 5586.5 5588.5 5549.0 5550.0 -15.5 18 610 +328
Sep19 190711 5583.0 5583.0 5546.5 5547.0 -15.5 88 21,845 -116
Total Volume and Open Interest 54,436 419,994 -3,584
Hang Seng Index(HKFE)
Jul19 190711 28199 28614 28138 28454 +252 191,405 102,661 -2,165
Aug19 190711 28130 28580 28130 28427 +247 467 1,004 +130
Sep19 190711 28106 28505 28065 28354 +247 668 12,891 +307
Total Volume and Open Interest 192,691 128,714 -1,660
DAX(EUREX)
Sep19 190711 12375.5 12426.5 12294.5 12322.5 -37.0 114,416 120,170 +5,452
Dec19 190711 12404.5 12404.5 12286.0 12304.5 -37.0 101 1,233 +11
Mar20 190711 12291.0 12291.0 12291.0 12291.0 -36.5      
Total Volume and Open Interest 114,517 121,403 +5,463
Mini-DAX(EUREX)
Sep19 190711 12386.0 12427.0 12296.0 12322.5 -37.0 46,237 11,551 +905
Dec19 190711 12396.0 12396.0 12285.0 12304.5 -37.0 35 259 +8
Mar20 190711 12291.0 12291.0 12291.0 12291.0 -36.5 0 3 +0
Total Volume and Open Interest 46,272 11,813 +913
DJ EuroSTOXX 50(EUREX)
Sep19 190711 3500 3512 3484 3490 -4 770,001 3,857,725 -41,003
Dec19 190711 3491 3492 3469 3473 -4 171 261,139 +42
Mar20 190711 3469 3469 3457 3458 -4 0 515 +0
Total Volume and Open Interest 770,172 4,144,658 -40,961
Swiss Market Index(EUREX)
Sep19 190711 9941 9944 9845 9863 -44 35,589 189,056 +2,183
Dec19 190711 9895 9900 9838 9839 -44 41 910 +31
Mar20 190711 9728 9728 9728 9728 -45 0 22 +0
Total Volume and Open Interest 35,630 189,988 +2,214
FT-SE 100(EURONEXT)
Sep19 190711 7487.00 7497.00 7437.00 7450.00 -20.00 70,645 768,121 +553
Dec19 190711 7412.00 7412.00 7412.00 7412.00 -19.50 0 4,345 +0
Mar20 190711 7346.00 7346.00 7346.00 7346.00 -19.50 0 1 +0
Total Volume and Open Interest 70,645 772,467 +553
SPI 200(SFE)
Sep19 190711 6627.0 6668.0 6620.0 6654.0 +24.0 37,838 386,591 -247
Dec19 190711 6631.0 6637.0 6631.0 6637.0 +24.0 1 2,704 -1
Mar20 190711 6589.0 6589.0 6589.0 6589.0 +24.0      
Total Volume and Open Interest 38,414 391,427 +106
FTSE MIB(ISE)
Sep19 190711 22085.00 22205.00 22050.00 22098.00 +128.00 21,259 97,414 +2,937
Dec19 190711 21925.00 22060.00 21925.00 21961.00 +128.00 30 470 +6
Mar20 190711 21850.00 21851.00 21850.00 21851.00 +120.00 5 7 -2
Total Volume and Open Interest 21,294 97,891 +2,941
KOSPI 200(KFE)
Sep19 190711 273.05 273.05 272.60 273.00 +3.35 275,040 297,913 -1,815
Dec19 190711 272.90 273.15 272.80 273.15 +3.35 561 44,640 +88
Mar20 190711 269.75 270.55 269.05 270.00 +2.75 6 2,525 +6
Total Volume and Open Interest 275,607 376,736 -1,721
GSCI(CME)
Jul19 190711 436.40 436.70 433.95 434.80 -0.75 2,502 8,512 -2,498
Aug19 190711 433.45 435.25 432.60 433.45 -0.85 2,489 4,605 +2,489
Sep19 190711 434.65 434.65 433.90 434.65 -0.85      
Total Volume and Open Interest 4,991 13,117 -9
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

Let MRCI introduce you to our brand new 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!!!