Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190712 902.25 906.75 902.25 906.75 +10.50 651 308 -429
Aug19 190712 899.00 913.75 895.50 913.25 +14.25 29,584 103,331 +2,476
Sep19 190712 905.00 919.50 901.25 919.00 +14.00 16,824 48,501 +733
Nov19 190712 917.50 932.25 913.25 931.50 +14.25 79,626 344,953 +4,413
Jan20 190712 929.00 943.75 925.25 943.00 +14.25 10,357 77,365 +2,264
Mar20 190712 938.50 952.25 934.25 952.00 +13.50 9,065 55,454 +532
May20 190712 946.50 959.00 942.50 958.50 +12.00 2,011 20,331 -266
Jul20 190712 954.50 966.25 951.25 966.00 +11.00 3,585 19,721 -116
Aug20 190712 968.00 968.00 956.25 968.00 +11.25 8 1,276 +0
Sep20 190712 965.00 965.00 952.50 965.00 +11.00 4 581 -1
Nov20 190712 956.00 966.25 952.00 966.00 +10.00 4,738 13,317 -652
Jan21 190712 972.50 972.50 961.00 972.50 +10.00 0 230 +0
Mar21 190712 976.00 976.00 976.00 976.00 +10.25 0 56 +0
May21 190712 983.00 983.00 983.00 983.00 +10.50 0 38 +0
Total Volume and Open Interest 156,453 685,739 +8,954
Soybean Meal(CBOT)
Jul19 190712 312.60 313.30 312.60 313.30 +1.70 153 205 -159
Aug19 190712 312.40 315.00 311.30 314.80 +2.40 15,707 61,589 -1,781
Sep19 190712 314.00 316.70 312.90 316.50 +2.50 8,362 52,316 +1,521
Oct19 190712 315.90 318.50 314.60 318.20 +2.40 3,861 32,256 +557
Dec19 190712 318.90 321.70 317.50 321.50 +2.60 27,550 172,909 -856
Jan20 190712 320.40 323.20 319.10 323.00 +2.60 7,547 38,790 -537
Mar20 190712 323.10 325.80 321.90 325.70 +2.50 6,663 41,270 +792
May20 190712 325.80 328.50 325.00 328.40 +2.20 1,356 16,510 -43
Jul20 190712 329.30 331.20 328.00 331.20 +2.00 1,113 8,600 +25
Aug20 190712 331.50 332.00 329.10 332.00 +1.80 98 3,743 +6
Total Volume and Open Interest 72,726 439,532 -427
Soybean Oil(CBOT)
Jul19 190712 28.11 28.11 28.05 28.11 +0.04 217 168 -45
Aug19 190712 28.20 28.42 27.88 28.31 +0.13 25,990 54,806 -2,694
Sep19 190712 28.34 28.54 28.01 28.43 +0.14 10,741 36,456 +2,581
Oct19 190712 28.48 28.65 28.13 28.55 +0.12 3,012 20,259 +56
Dec19 190712 28.65 28.90 28.34 28.79 +0.14 42,263 200,727 -1,101
Jan20 190712 28.88 29.13 28.57 29.02 +0.14 4,764 40,979 +570
Mar20 190712 29.16 29.42 28.86 29.32 +0.16 3,187 36,185 -34
May20 190712 29.52 29.77 29.22 29.68 +0.16 1,381 15,004 -145
Jul20 190712 29.88 30.13 29.56 30.02 +0.17 559 12,468 -164
Aug20 190712 30.00 30.25 29.80 30.16 +0.20 5 1,637 +1
Total Volume and Open Interest 92,249 426,393 -1,011
Canola(WCE)
Jul19 190712 448.1 448.1 448.1 448.1 unch 16 273 -10
Nov19 190712 446.1 451.3 444.5 450.7 +3.5 7,120 117,745 +254
Jan20 190712 453.7 458.3 452.6 457.7 +3.2 1,153 15,364 +55
Mar20 190712 459.6 465.2 459.5 464.5 +3.2 187 3,495 +72
May20 190712 465.3 471.1 465.3 470.3 +3.2 123 1,165 -28
Total Volume and Open Interest 8,647 140,340 +349
Corn(CBOT)
Jul19 190712 447.75 457.00 447.75 449.50 +1.75 494 490 -249
Sep19 190712 444.00 455.75 441.75 454.25 +10.00 106,088 547,770 -5,709
Dec19 190712 447.50 460.75 445.50 459.25 +11.25 134,463 754,395 +700
Mar20 190712 453.50 466.50 451.75 465.00 +10.50 23,324 214,977 +3,869
May20 190712 455.50 468.00 454.50 466.75 +9.75 5,500 52,015 +998
Jul20 190712 457.25 469.25 456.25 467.75 +9.00 7,791 100,598 +417
Sep20 190712 427.50 432.75 425.75 431.50 +4.00 903 19,834 +224
Dec20 190712 419.00 423.00 419.00 422.75 +2.75 6,864 81,166 -212
Mar21 190712 430.00 432.25 428.50 432.00 +2.50 216 3,182 +116
May21 190712 437.50 437.75 437.25 437.75 +2.50 77 635 +52
Total Volume and Open Interest 286,046 1,780,581 +285
Wheat(CBOT)
Jul19 190712 535.00 538.50 535.00 536.25 unch 135 115 -121
Sep19 190712 521.50 525.75 516.75 523.00 +1.50 63,653 173,924 -3,432
Dec19 190712 532.50 536.50 527.75 535.00 +2.25 29,413 107,228 -576
Mar20 190712 544.00 548.25 539.75 547.50 +2.75 10,646 41,096 +1,188
May20 190712 549.25 553.50 544.75 553.25 +2.75 3,341 9,026 -238
Jul20 190712 550.75 553.75 546.00 553.00 +1.25 2,274 20,197 +345
Total Volume and Open Interest 109,818 361,132 -2,799
Wheat(KCBT)
Jul19 190712 461.25 461.25 461.25 461.25 unch 8 8 -5
Sep19 190712 461.00 469.00 458.00 467.25 +5.75 22,642 158,038 +993
Dec19 190712 481.25 487.75 477.00 486.75 +5.50 9,729 71,749 +1,177
Mar20 190712 500.00 505.50 495.75 505.00 +4.75 3,766 28,459 +332
May20 190712 511.50 517.50 508.00 517.00 +4.00 1,239 8,452 +118
Jul20 190712 518.00 520.25 512.25 519.75 +1.50 453 9,090 +21
Sep20 190712 526.75 530.75 523.75 530.50 +0.75 53 2,254 +3
Total Volume and Open Interest 37,952 280,115 +2,638
Wheat(MGE)
Jul19 190712 536.25 536.25 532.50 536.25 +1.25      
Sep19 190712 540.00 546.50 537.75 542.75 +1.50 3,482 27,082 +27,082
Dec19 190712 555.00 560.00 551.75 556.25 +1.75 1,229 14,944 +14,944
Mar20 190712 569.00 574.25 568.25 571.00 +2.00 192 5,647 +5,647
May20 190712 576.75 581.00 576.75 579.25 +2.00 56 2,541 +2,541
Jul20 190712 578.00 588.00 578.00 587.00 +1.50 39 528 +528
Total Volume and Open Interest 5,019 51,712 +51,712
Oats(CBOT)
Jul19 190712 281.00 281.00 281.00 281.00 unch 0 1 +0
Sep19 190712 279.00 282.50 277.50 281.50 +3.25 59 1,008 +4
Dec19 190712 280.75 284.75 278.75 283.75 +3.00 141 3,647 +10
Mar20 190712 287.00 287.00 287.00 287.00 +3.25 1 148 +0
Total Volume and Open Interest 201 4,804 +14
Rough Rice(CBOT)
Jul19 190712 11.63 11.68 11.60 11.68 +0.02 12 14 -13
Sep19 190712 11.90 11.96 11.85 11.90 -0.03 861 5,520 +79
Nov19 190712 12.05 12.10 12.01 12.06 -0.01 169 553 +99
Jan20 190712 12.23 12.23 12.23 12.23 -0.01 0 7 +0
Total Volume and Open Interest 1,042 6,094 +165
Live Cattle(CME)
Aug19 190712 108.200 108.730 107.730 108.480 +0.595 33,638 91,202 -11,930
Oct19 190712 109.635 110.230 109.135 109.980 +0.650 30,190 123,465 +6,618
Dec19 190712 113.930 114.480 113.385 114.230 +0.445 14,392 60,780 +1,028
Feb20 190712 118.050 118.350 117.285 118.150 +0.250 8,121 30,956 +556
Apr20 190712 119.885 120.150 119.135 120.135 +0.285 4,001 14,892 +721
Jun20 190712 113.200 113.385 112.350 113.300 +0.250 717 9,232 +113
Total Volume and Open Interest 91,166 333,448 -2,892
Feeder Cattle(CME)
Aug19 190712 142.735 142.800 140.450 141.600 -1.030 7,863 18,981 -1,357
Sep19 190712 143.435 143.435 141.185 142.550 -0.735 6,390 10,243 +388
Oct19 190712 143.485 143.550 141.435 142.850 -0.585 3,855 7,851 +158
Nov19 190712 143.250 143.350 141.450 142.630 -0.700 1,940 4,869 +166
Jan20 190712 141.900 141.900 139.900 141.035 -0.865 1,430 4,811 +87
Mar20 190712 140.685 140.785 138.935 139.880 -1.000 361 2,146 +61
Apr20 190712 140.800 141.080 139.450 140.185 -0.865 63 185 +13
Total Volume and Open Interest 21,908 49,156 -485
Lean Hogs(CME)
Jul19 190712 71.600 71.930 71.000 71.050 -0.550 4,277 12,401 -2,095
Aug19 190712 79.500 81.150 79.500 80.650 +1.470 48,611 61,849 -8,876
Oct19 190712 72.000 73.680 72.000 73.230 +1.630 42,798 78,662 +4,556
Dec19 190712 69.480 71.180 69.400 70.450 +1.470 20,286 53,095 -525
Feb20 190712 73.250 75.150 73.250 74.550 +1.320 10,065 35,018 +347
Apr20 190712 77.800 79.080 77.800 78.700 +0.915 4,189 26,183 +708
May20 190712 83.200 83.200 83.200 83.200 +0.915 38 521 +12
Jun20 190712 87.830 88.000 86.400 87.050 +0.200 1,139 9,376 +120
Total Volume and Open Interest 131,609 281,221 -5,714
Class III Milk(CME)
Jul19 190712 17.35 17.38 17.34 17.35 unch 192 3,405 -20
Aug19 190712 17.64 17.73 17.52 17.55 -0.14 236 3,764 +57
Sep19 190712 17.89 17.90 17.69 17.72 -0.18 98 3,278 +25
Oct19 190712 17.85 17.86 17.66 17.68 -0.21 39 2,289 +1
Nov19 190712 17.70 17.70 17.53 17.55 -0.18 71 2,153 -5
Dec19 190712 17.19 17.24 17.06 17.08 -0.15 99 1,796 -19
Jan20 190712 16.72 16.72 16.67 16.67 -0.12 11 738 +8
Feb20 190712 16.72 16.72 16.58 16.58 -0.08 18 616 +14
Mar20 190712 16.74 16.74 16.64 16.64 -0.05 10 575 +10
Apr20 190712 16.76 16.79 16.73 16.73 -0.03 14 335 +4
May20 190712 16.85 16.87 16.83 16.83 -0.05 6 446 +3
Jun20 190712 16.94 17.08 16.94 16.99 unch 13 456 -6
Jul20 190712 17.10 17.15 17.09 17.10 unch 1 104 +0
Total Volume and Open Interest 828 20,368 +87
Cocoa(ICE)
Jul19 190712 2502 2528 2502 2528 +12 0 33 +0
Sep19 190712 2497 2521 2472 2503 +12 14,138 110,304 +415
Dec19 190712 2537 2554 2510 2537 +8 6,443 77,163 +538
Mar20 190712 2536 2557 2515 2539 +4 2,601 44,692 +347
May20 190712 2540 2551 2512 2533 -1 1,186 16,365 -151
Jul20 190712 2529 2538 2503 2524 -6 750 8,473 +198
Sep20 190712 2519 2529 2495 2517 -12 394 5,287 -13
Total Volume and Open Interest 25,686 282,943 +1,413
Coffee "C"(ICE)
Jul19 190712 105.20 105.20 105.20 105.20 -0.30 2 64 -2
Sep19 190712 107.10 108.25 106.10 106.65 -0.30 23,158 113,645 +1,464
Dec19 190712 110.75 111.95 109.85 110.40 -0.35 6,946 61,363 +1,019
Mar20 190712 114.75 115.50 113.45 114.05 -0.30 2,542 33,967 -299
May20 190712 116.75 117.75 115.75 116.35 -0.30 2,028 22,799 +13
Jul20 190712 119.20 119.25 117.80 118.30 -0.35 1,058 7,485 +68
Total Volume and Open Interest 38,288 260,893 +2,409
Orange Juice(ICE)
Sep19 190712 102.60 104.35 102.55 103.40 +0.85 254 15,509 -32
Nov19 190712 105.70 107.00 105.40 106.15 +1.05 14 1,838 +2
Jan20 190712 108.35 109.50 108.35 109.15 +1.00 3 886 +3
Mar20 190712 112.10 112.10 112.10 112.10 +0.90 0 410 +0
May20 190712 115.05 115.15 115.05 115.05 +0.80 0 442 +0
Jul20 190712 117.65 117.80 117.65 117.65 +0.75 0 211 +0
Total Volume and Open Interest 279 19,392 -35
Sugar #11(ICE)
Oct19 190712 12.38 12.42 12.28 12.30 -0.08 50,031 463,373 -2,067
Mar20 190712 13.37 13.41 13.27 13.30 -0.08 22,426 243,142 +2,921
May20 190712 13.46 13.50 13.37 13.39 -0.09 4,215 51,670 +419
Jul20 190712 13.56 13.60 13.47 13.49 -0.09 2,020 45,883 -151
Oct20 190712 13.74 13.76 13.64 13.65 -0.09 605 35,864 +118
Mar21 190712 14.24 14.26 14.12 14.13 -0.10 235 21,442 +65
May21 190712 14.21 14.21 14.09 14.10 -0.10 4 3,560 +1
Jul21 190712 14.19 14.19 14.08 14.08 -0.10 0 2,960 +0
Total Volume and Open Interest 79,536 869,488 +1,306
London Cocoa(LCE)
Jul19 190712 1780 1791 1759 1777 +11 831 11,077 -108
Sep19 190712 1864 1884 1851 1871 +17 8,157 77,778 -460
Dec19 190712 1894 1919 1884 1906 +17 7,621 73,181 -783
Mar20 190712 1891 1913 1878 1900 +17 6,197 61,714 +21
May20 190712 1873 1907 1870 1894 +19 2,656 26,287 +566
Jul20 190712 1864 1895 1856 1883 +18 1,705 18,544 +239
Sep20 190712 1856 1879 1845 1869 +12 1,507 14,313 +179
Total Volume and Open Interest 29,291 298,046 -287
London Sugar(LCE)
Aug19 190712 318.00 318.00 305.70 306.80 -10.90 13,208 25,407 -5,328
Oct19 190712 325.00 325.80 323.00 323.20 -1.80 13,898 57,338 +3,084
Dec19 190712 333.70 334.60 331.90 332.20 -1.20 2,225 22,314 +866
Mar20 190712 344.70 345.20 342.50 342.90 -1.10 764 14,500 +359
May20 190712 352.10 352.20 350.10 350.40 -1.20 224 3,473 +45
Total Volume and Open Interest 30,490 126,410 -833
Cotton(ICE)
Oct19 190712 63.22 63.22 62.36 62.36 -0.53 43 222 +13
Dec19 190712 63.10 63.45 62.60 62.68 -0.40 18,133 135,697 -273
Mar20 190712 64.30 64.49 63.68 63.74 -0.46 4,110 31,749 +362
May20 190712 65.25 65.40 64.64 64.68 -0.54 812 3,900 +107
Jul20 190712 66.14 66.21 65.50 65.52 -0.61 586 4,269 +76
Oct20 190712 65.26 65.26 65.26 65.26 -0.85      
Total Volume and Open Interest 24,077 187,174 +443
Lumber(CME)
Jul19 190712 362.2 380.9 359.3 360.0 -1.5 55 81 -45
Sep19 190712 353.0 355.6 346.5 348.6 -7.2 335 2,018 -3
Nov19 190712 349.1 353.3 345.0 347.5 -4.4 96 276 +4
Jan20 190712 352.1 353.0 352.0 353.0 -6.2 0 39 +0
Total Volume and Open Interest 486 2,414 -44
Crude Oil(NYM)
Aug19 190712 60.46 60.74 59.93 60.21 +0.01 690,656 215,505 -19,108
Sep19 190712 60.50 60.82 60.03 60.30 +0.02 220,592 295,030 +22,172
Oct19 190712 60.45 60.76 60.00 60.27 +0.04 81,936 147,925 +2,031
Nov19 190712 60.30 60.63 59.90 60.15 +0.04 41,068 124,613 +832
Dec19 190712 60.06 60.42 59.70 59.96 +0.05 90,141 284,357 +303
Jan20 190712 60.06 60.13 59.46 59.70 +0.05 26,488 90,629 +1,062
Feb20 190712 59.70 59.83 59.32 59.41 +0.05 11,464 46,929 +968
Mar20 190712 59.18 59.39 58.89 59.12 +0.06 20,864 56,973 +1,288
Apr20 190712 58.80 59.11 58.61 58.81 +0.06 5,207 35,656 +31
May20 190712 58.79 58.79 58.37 58.51 +0.05 4,439 37,322 +634
Jun20 190712 58.26 58.63 58.00 58.20 +0.04 36,001 144,307 +2,606
Jul20 190712 57.88 58.28 57.86 57.89 +0.03 2,159 33,158 +239
Aug20 190712 57.60 57.60 57.60 57.60 +0.01 1,014 25,255 +228
Sep20 190712 57.33 57.33 57.33 57.33 +0.01 5,763 42,283 +2,003
Oct20 190712 57.07 57.07 57.07 57.07 -0.03 1,429 27,444 +464
Nov20 190712 56.85 56.85 56.85 56.85 -0.03 1,612 21,961 +432
Total Volume and Open Interest 1,297,142 2,020,749 +20,983
e-miNY Crude Oil(NYM)
Aug19 190712 60.425 60.750 59.925 60.200 unch 22,506 3,878 -64
Sep19 190712 60.425 60.800 60.025 60.300 +0.025 1,071 1,097 +79
Oct19 190712 60.650 60.650 60.075 60.275 +0.050 46 179 +16
Nov19 190712 60.400 60.400 60.150 60.150 +0.050 10 320 -2
Dec19 190712 60.125 60.300 59.775 59.950 +0.050 37 209 -14
Jan20 190712 59.850 59.850 59.700 59.700 +0.050 6 99 +0
Feb20 190712 59.350 59.625 59.350 59.400 +0.050 3 55 -1
Mar20 190712 59.100 59.125 59.100 59.125 +0.075 3 53 +0
Apr20 190712 58.800 59.000 58.800 58.800 +0.050 48 140 +48
May20 190712 58.500 58.500 58.500 58.500 +0.050 48 144 +48
Total Volume and Open Interest 23,792 6,251 +108
NY Harbor ULSD(NYM)
Aug19 190712 198.42 198.89 197.04 198.01 +0.15 69,791 86,636 -5,138
Sep19 190712 198.74 199.58 197.76 198.67 +0.12 47,086 74,485 +7,018
Oct19 190712 199.83 200.17 198.45 199.32 +0.11 23,197 48,451 +890
Nov19 190712 200.29 200.71 199.06 199.85 +0.07 14,870 35,404 +509
Dec19 190712 200.17 200.95 199.27 200.04 -0.01 20,732 49,091 -516
Jan20 190712 200.54 200.99 199.46 200.06 -0.05 6,988 26,686 -337
Feb20 190712 200.14 200.47 198.92 199.52 -0.08 2,931 16,631 +676
Mar20 190712 198.53 199.57 198.01 198.59 -0.11 2,262 12,709 -512
Apr20 190712 197.82 197.93 196.73 197.15 -0.20 1,349 6,090 +263
May20 190712 196.81 196.81 196.08 196.10 -0.25 896 3,443 +35
Jun20 190712 195.38 196.52 194.91 195.41 -0.28 2,908 19,441 -25
Jul20 190712 195.46 195.46 195.36 195.36 -0.30 212 2,136 +60
Aug20 190712 195.45 195.45 195.45 195.45 -0.32 200 1,447 +121
Sep20 190712 195.63 195.63 195.63 195.63 -0.34 322 2,109 +50
Total Volume and Open Interest 196,063 404,662 +3,239
RBOB Gasoline(NYM)
Aug19 190712 198.95 200.05 196.75 197.70 -1.25 99,825 96,438 -2,906
Sep19 190712 193.60 194.50 191.84 192.61 -0.74 97,627 95,666 +7,927
Oct19 190712 177.33 177.82 175.55 176.30 -0.32 46,834 64,203 +3,016
Nov19 190712 172.09 173.14 171.16 171.97 -0.06 19,207 33,883 +1,214
Dec19 190712 168.82 169.78 168.04 168.77 -0.01 18,050 40,031 +1,914
Jan20 190712 168.09 168.59 166.97 167.63 +0.04 6,526 26,537 +1,198
Feb20 190712 167.62 168.66 167.33 167.91 +0.13 1,815 7,700 +277
Mar20 190712 168.66 169.87 168.57 169.23 +0.25 1,364 9,967 +238
Apr20 190712 186.58 186.93 185.64 186.55 +0.44 503 4,494 +132
May20 190712 186.39 187.34 185.99 187.14 +0.55 242 2,559 +35
Total Volume and Open Interest 293,051 393,090 +13,055
e-miNY RBOB Gasoline(NYM)
Aug19 190712 200.50 200.50 197.70 197.70 -1.25 1 2 +0
Sep19 190712 192.61 192.61 192.61 192.61 -0.74      
Oct19 190712 176.30 176.30 176.30 176.30 -0.32      
Nov19 190712 171.97 171.97 171.97 171.97 -0.06      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Aug19 190712 2.410 2.481 2.397 2.453 +0.037 193,978 271,336 -27,282
Sep19 190712 2.394 2.458 2.385 2.434 +0.033 123,370 278,899 +16,278
Oct19 190712 2.435 2.489 2.421 2.464 +0.028 69,478 129,740 +2,630
Nov19 190712 2.526 2.578 2.515 2.557 +0.029 43,558 110,699 +2,651
Dec19 190712 2.700 2.747 2.687 2.730 +0.030 23,718 97,182 +2,721
Jan20 190712 2.803 2.848 2.793 2.833 +0.031 39,972 89,814 -2,452
Feb20 190712 2.773 2.814 2.767 2.800 +0.030 6,951 48,243 -134
Mar20 190712 2.695 2.730 2.690 2.714 +0.024 14,793 61,372 +284
Apr20 190712 2.468 2.494 2.467 2.474 +0.004 13,485 42,698 +620
May20 190712 2.443 2.466 2.440 2.447 +0.002 4,399 25,254 -474
Jun20 190712 2.501 2.506 2.483 2.486 unch 1,988 10,475 -231
Jul20 190712 2.527 2.547 2.521 2.528 +0.001 2,023 14,183 -315
Aug20 190712 2.553 2.555 2.530 2.538 +0.001 1,631 13,773 +654
Sep20 190712 2.530 2.537 2.511 2.521 +0.001 796 10,993 +98
Oct20 190712 2.559 2.561 2.536 2.545 +0.002 2,999 26,105 -410
Nov20 190712 2.617 2.617 2.595 2.605 +0.003 357 11,192 -88
Total Volume and Open Interest 545,113 1,288,910 -5,557
Brent Crude Oil(ICE)
Sep19 190712 66.83 67.29 66.51 66.72 +0.20 349,513 400,586 -20,947
Oct19 190712 66.58 66.93 66.15 66.34 +0.12 182,494 287,611 +10,867
Nov19 190712 66.20 66.57 65.80 65.98 +0.08 97,351 216,641 +5,161
Dec19 190712 65.90 66.24 65.47 65.65 +0.05 133,405 307,308 -6,308
Jan20 190712 65.51 65.94 65.17 65.35 +0.03 36,349 120,977 +608
Feb20 190712 65.35 65.67 64.95 65.09 +0.02 18,211 74,543 +2,111
Mar20 190712 65.07 65.44 64.72 64.86 +0.01 19,829 64,355 -2,131
Apr20 190712 64.85 65.20 64.51 64.63 -0.01 9,653 42,078 -1,476
May20 190712 64.84 64.98 64.27 64.40 -0.01 4,675 38,859 +91
Jun20 190712 64.65 64.77 64.05 64.18 -0.03 33,574 149,493 -624
Jul20 190712 64.00 64.12 63.95 63.95 -0.04 1,308 62,535 +97
Aug20 190712 63.75 63.75 63.74 63.74 -0.05 1,921 42,346 -342
Sep20 190712 64.46 64.46 63.49 63.51 -0.07 2,330 34,809 -46
Oct20 190712 63.30 63.50 63.29 63.29 -0.08 1,104 20,871 -196
Total Volume and Open Interest 952,987 2,320,746 -13,402
Gas Oil(ICE)
Aug19 190712 606.75 608.50 603.00 605.00 -3.50 114,598 180,096 +7,856
Sep19 190712 609.00 611.00 605.50 607.75 -3.25 85,212 141,457 +10,673
Oct19 190712 611.50 613.50 608.25 610.50 -2.75 45,296 127,250 +641
Nov19 190712 610.50 612.00 606.75 609.25 -2.50 18,761 60,408 +899
Dec19 190712 608.00 609.75 604.25 606.75 -2.50 50,168 135,866 +2,209
Jan20 190712 607.25 608.00 603.00 605.25 -2.75 12,761 39,296 +981
Feb20 190712 606.25 607.00 601.75 604.25 -2.75 8,355 30,008 +1,945
Mar20 190712 605.50 605.50 600.50 603.00 -2.50 8,487 34,945 +1,190
Apr20 190712 604.00 604.00 599.00 601.25 -2.50 3,303 20,144 +710
May20 190712 600.00 600.00 596.75 599.25 -2.50 2,364 19,281 +221
Total Volume and Open Interest 403,262 999,332 +3,586
Ethanol(CBOT)
Aug19 190712 1.549 1.596 1.546 1.594 +0.045 219 685 -9
Sep19 190712 1.556 1.602 1.556 1.602 +0.045 79 269 +11
Oct19 190712 1.580 1.608 1.580 1.608 +0.045 17 36 +15
Nov19 190712 1.608 1.608 1.608 1.608 +0.045 0 4 +0
Dec19 190712 1.634 1.634 1.634 1.634 +0.045 0 20 +0
Jan20 190712 1.634 1.634 1.634 1.634 +0.045      
Feb20 190712 1.634 1.634 1.634 1.634 +0.045      
Mar20 190712 1.634 1.634 1.634 1.634 +0.045      
Total Volume and Open Interest 315 1,014 +17
WTI Crude Oil(ICE)
Aug19 190712 60.43 60.74 59.94 60.21 +0.01 42,317 59,444 -1,934
Sep19 190712 60.51 60.82 60.03 60.30 +0.02 81,811 108,161 +3,518
Oct19 190712 60.58 60.76 60.01 60.27 +0.04 58,699 54,627 +3,090
Nov19 190712 60.44 60.60 59.90 60.15 +0.04 30,382 43,515 -219
Dec19 190712 60.23 60.43 59.71 59.96 +0.05 41,443 110,163 -2,454
Jan20 190712 59.96 60.14 59.51 59.70 +0.05 8,319 19,177 -260
Feb20 190712 59.72 59.72 59.30 59.41 +0.05 1,266 9,673 -47
Mar20 190712 59.47 59.47 59.04 59.12 +0.06 2,975 18,091 +242
Apr20 190712 58.81 58.81 58.81 58.81 +0.06 751 7,527 +73
May20 190712 58.51 58.51 58.51 58.51 +0.05 451 6,551 -137
Jun20 190712 58.20 58.20 58.06 58.20 +0.04 8,211 67,411 +417
Jul20 190712 57.89 57.89 57.89 57.89 +0.03 210 5,876 +85
Aug20 190712 57.60 57.60 57.60 57.60 +0.01 213 5,464 -101
Sep20 190712 57.33 57.33 57.33 57.33 +0.01 153 9,986 -10
Oct20 190712 57.07 57.07 57.07 57.07 -0.03 20 5,729 +0
Nov20 190712 56.85 56.85 56.85 56.85 -0.03 11 5,283 +0
Total Volume and Open Interest 291,385 689,921 +2,676
US Dollar Index(ICE)
Sep19 190712 96.735 96.735 96.405 96.425 -0.240 17,931 40,955 +266
Dec19 190712 96.140 96.140 95.975 95.975 -0.232 228 1,213 +77
Mar20 190712 95.510 95.510 95.510 95.510 -0.232 21 79 -21
Total Volume and Open Interest 18,180 42,257 +322
Australian Dollar(CME)
Sep19 190712 69.87 70.39 69.85 70.39 +0.50 101,559 155,474 -677
Dec19 190712 70.21 70.54 70.20 70.54 +0.49 84 558 -4
Mar20 190712 70.67 70.67 70.67 70.67 +0.49 11 27 +8
Total Volume and Open Interest 103,718 158,094 -700
British Pound(CME)
Sep19 190712 125.63 126.17 125.58 126.08 +0.44 89,236 241,463 +462
Dec19 190712 126.18 126.52 126.06 126.52 +0.45 344 1,413 +56
Mar20 190712 126.98 126.98 126.96 126.96 +0.45 25 189 +0
Total Volume and Open Interest 93,035 248,026 +978
Canadian Dollar(CME)
Sep19 190712 76.62 76.92 76.61 76.83 +0.23 89,954 157,775 +1,848
Dec19 190712 76.95 76.95 76.78 76.91 +0.23 529 5,328 +5
Mar20 190712 76.86 76.96 76.86 76.96 +0.23 52 984 +4
Jun20 190712 76.98 76.98 76.98 76.98 +0.22 1 213 -1
Total Volume and Open Interest 91,044 166,553 +1,711
Japanese Yen(CME)
Sep19 190712 92.60 93.20 92.50 93.19 +0.55 116,541 131,123 -772
Dec19 190712 93.27 93.78 93.23 93.78 +0.55 1,064 423 +14
Mar20 190712 94.44 94.44 94.44 94.44 +0.56 0 148 +0
Total Volume and Open Interest 118,214 134,894 -843
Swiss Franc(CME)
Sep19 190712 101.61 102.26 101.51 102.17 +0.56 21,642 51,534 -244
Dec19 190712 102.97 102.99 102.33 102.97 +0.55 2 29 +1
Mar20 190712 103.81 103.81 103.81 103.81 +0.59 0 29 +0
Total Volume and Open Interest 21,644 51,601 -243
EuroFX(CME)
Sep19 190712 113.11 113.33 112.96 113.29 +0.13 198,215 509,134 +3,500
Dec19 190712 113.91 114.08 113.74 114.06 +0.13 2,684 4,277 +261
Mar20 190712 114.68 114.85 114.61 114.85 +0.12 287 7,659 +7
Total Volume and Open Interest 205,766 524,769 +3,390
Mexican Peso(CME)
Jul19 190712 526.00 526.00 526.00 526.00 +2.38      
Aug19 190712 522.88 523.25 522.88 523.25 +2.50 0 1 +0
Total Volume and Open Interest 60,739 235,567 -8,667
Brazilian Real(CME)
Aug19 190712 266.00 267.70 265.15 266.95 +0.95 5,401 20,408 +1,007
Sep19 190712 265.45 266.95 264.55 266.20 +0.90 1,101 7,133 +331
Oct19 190712 265.45 266.05 264.40 265.45 +0.85 1 1 +1
Nov19 190712 264.80 264.80 264.80 264.80 +0.85      
Total Volume and Open Interest 6,503 27,542 +1,339
30-Year T-Bonds(CBOT)
Sep19 190712 153~090 153~240 152~280 153~230 +0~060 373,490 921,509 +1,194
Dec19 190712 152~190 152~290 152~040 152~290 +0~060 14 127 +6
Mar20 190712 151~290 151~290 151~290 151~290 +0~060      
Total Volume and Open Interest 373,504 921,636 +1,200
10-Year T-Notes(CBOT)
Sep19 190712 126~275 127~045 126~250 127~035 +0~040 1,896,091 3,737,130 +9,226
Dec19 190712 127~115 127~155 127~050 127~155 +0~040 4,657 12,876 +4,383
Mar20 190712 127~155 127~155 127~155 127~155 +0~040      
Total Volume and Open Interest 1,900,748 3,750,006 +13,609
5-Year T-Notes(CBOT)
Sep19 190712 117~142 117~196 117~130 117~190 +0~026 1,326,842 4,366,723 +24,193
Dec19 190712 117~270 117~284 117~224 117~280 +0~026 32,954 27,240 +26,093
Mar20 190712 117~240 117~240 117~240 117~240 +0~026      
Total Volume and Open Interest 1,359,796 4,393,963 +50,286
2 Year T-Notes(CBOT)
Sep19 190712 107~100 107~116 107~087 107~115 +0~010 787,635 3,471,437 -6,176
Dec19 190712 107~143 107~170 107~143 107~170 +0~010 11,518 23,506 +10,000
Mar20 190712 107~170 107~170 107~170 107~170 +0~010      
Total Volume and Open Interest 799,153 3,494,943 +3,824
Eurodollars(CME)
Sep19 190712 97.915 97.930 97.900 97.925 +0.015 605,545 1,576,126 +30,360
Dec19 190712 97.990 98.010 97.975 98.010 +0.020 505,634 1,602,176 -9,300
Mar20 190712 98.155 98.195 98.140 98.190 +0.025 380,136 1,227,952 -11,333
Jun20 190712 98.250 98.280 98.225 98.280 +0.030 356,331 1,100,095 +13,092
Sep20 190712 98.300 98.340 98.285 98.340 +0.030 478,135 1,158,994 +12,973
Dec20 190712 98.295 98.335 98.275 98.330 +0.030 319,889 1,129,258 +22,811
Mar21 190712 98.310 98.355 98.300 98.350 +0.030 258,013 846,808 +7,744
Jun21 190712 98.285 98.330 98.275 98.325 +0.025 238,112 792,323 +18,727
Sep21 190712 98.265 98.305 98.255 98.305 +0.025 208,465 585,354 +27,162
Dec21 190712 98.225 98.270 98.215 98.265 +0.025 152,362 573,609 -8,972
Mar22 190712 98.210 98.250 98.200 98.250 +0.025 116,556 476,698 +204
Jun22 190712 98.180 98.220 98.170 98.215 +0.020 110,895 336,547 +5,104
Sep22 190712 98.145 98.190 98.140 98.185 +0.020 98,842 323,409 +6,541
Dec22 190712 98.120 98.150 98.105 98.150 +0.020 66,720 206,375 -2,798
Mar23 190712 98.090 98.125 98.080 98.125 +0.025 37,585 147,670 +2,112
Jun23 190712 98.050 98.090 98.045 98.090 +0.025 35,871 113,992 -4,245
Sep23 190712 98.015 98.050 98.005 98.050 +0.020 28,833 100,816 +2,251
Dec23 190712 97.970 98.010 97.965 98.005 +0.015 24,478 56,441 +155
Total Volume and Open Interest 4,189,873 12,979,474 +117,253
Ultra T-Bond(CBOT)
Sep19 190712 173~20 174~12 172~31 174~10 +0~06 157,981 1,150,791 +58
Dec19 190712 174~22 174~22 173~31 174~22 +0~06      
Mar20 190712 174~22 174~22 174~22 174~22 +0~06      
Total Volume and Open Interest 157,981 1,150,791 +58
Ultra 10-Yr T-Note(CBOT)
Sep19 190712 136~180 136~295 136~135 136~285 +0~050 270,384 757,468 -709
Dec19 190712 137~040 137~040 137~040 137~040 +0~050 0 1 +0
Mar20 190712 137~040 137~040 137~040 137~040 +0~050      
Total Volume and Open Interest 270,384 757,469 -709
30 Day Federal Funds(CBOT)
Jul19 190712 97.605 97.610 97.603 97.607 +0.002 57,586 328,625 -5,098
Aug19 190712 97.895 97.915 97.890 97.905 +0.010 322,717 434,785 +15,054
Sep19 190712 97.960 97.985 97.960 97.975 +0.015 57,216 164,328 -4,494
Oct19 190712 98.065 98.090 98.060 98.090 +0.025 120,490 322,450 -13,629
Nov19 190712 98.155 98.190 98.145 98.190 +0.035 44,503 186,468 +5,492
Dec19 190712 98.215 98.250 98.200 98.250 +0.035 18,271 84,577 +827
Total Volume and Open Interest 755,294 2,105,350 +5,107
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 190712 198.50 198.80 196.84 198.40 -0.30 75,196 258,796 +8,581
Dec19 190712 196.84 196.84 196.84 196.84 -0.30 0 7,065 +0
Mar20 190712 195.40 195.40 195.40 195.40 -0.30      
Total Volume and Open Interest 75,196 265,861 +8,581
Euro-Bund(EUREX)
Sep19 190712 171.55 171.88 171.25 171.68 -0.14 1,088,823 1,878,230 +181,826
Dec19 190712 169.09 169.11 168.65 168.95 -0.14 2,238 5,948 +2,001
Mar20 190712 170.68 170.68 170.68 170.68 -0.14 1 3 -1
Total Volume and Open Interest 1,091,062 1,884,181 +183,826
Euro-Bobl(EUREX)
Sep19 190712 134.09 134.24 134.05 134.15 -0.03 604,069 1,425,394 +64,651
Dec19 190712 134.39 134.39 134.39 134.39 -0.03 15 52 +15
Mar20 190712 135.95 135.95 135.95 135.95 -0.03 0 3 +0
Total Volume and Open Interest 604,084 1,425,449 +64,666
Euro-Schatz(EUREX)
Sep19 190712 112.24 112.25 112.22 112.24 unch 298,969 1,716,620 -20,721
Dec19 190712 112.27 112.27 112.27 112.27 unch 0 502 +0
Mar20 190712 112.18 112.18 112.18 112.18 unch      
Total Volume and Open Interest 298,969 1,717,122 -20,721
3-Mth Euribor(EUREX)
Sep19 190712 100.440 100.440 100.440 100.440 unch 0 2,054 +0
Dec19 190712 100.475 100.475 100.475 100.475 unch 0 1,735 +0
Mar20 190712 100.505 100.505 100.505 100.505 +0.005 0 612 +0
Total Volume and Open Interest 0 7,434 +0
Long Gilt(LIFFE)
Sep19 190712 130~07 130~17 130~04 130~13 +0~02 215,683 666,733 +513
Dec19 190712 129~16 129~16 129~16 129~16 +0~02 0 100 +0
Total Volume and Open Interest 215,683 666,833 +513
3-Mth Short Sterling(LIFFE)
Sep19 190712 99.25 99.25 99.24 99.25 +0.00 76,043 631,311 -11,163
Dec19 190712 99.24 99.26 99.23 99.25 +0.01 62,663 660,569 +409
Mar20 190712 99.31 99.33 99.29 99.31 unch 82,082 492,307 +171
Jun20 190712 99.31 99.35 99.31 99.32 +0.00 54,335 455,700 -2,492
Sep20 190712 99.31 99.34 99.30 99.32 +0.01 60,023 514,363 +2,876
Dec20 190712 99.25 99.29 99.25 99.28 +0.01 56,904 358,625 +3,981
Total Volume and Open Interest 713,344 4,078,788 +4,988
3-Mth Euribor(LIFFE)
Sep19 190712 100.435 100.440 100.430 100.435 unch 216,340 623,414 +5,521
Dec19 190712 100.475 100.485 100.470 100.480 unch 125,903 573,398 +9,553
Mar20 190712 100.495 100.505 100.490 100.505 +0.005 103,170 426,062 -2,045
Total Volume and Open Interest 1,368,549 4,478,970 +102,060
3-Mth Aus T-Bills(SFE)
Sep19 190712 98.88 98.89 98.87 98.88 -0.01 26,684 253,085 -3,130
Dec19 190712 98.97 98.98 98.95 98.96 -0.02 13,934 370,530 +1,412
Mar20 190712 99.06 99.07 99.03 99.04 -0.03 12,657 273,290 +3,513
Jun20 190712 99.09 99.09 99.04 99.06 -0.03 8,959 230,303 -2,526
Sep20 190712 99.06 99.07 99.02 99.04 -0.04 4,227 151,489 -4,424
Dec20 190712 99.05 99.05 99.00 99.02 -0.04 6,029 112,120 +1,178
Mar21 190712 99.03 99.03 98.98 99.00 -0.04 6,359 62,745 +2,356
Jun21 190712 99.03 99.03 98.96 98.98 -0.05 1,190 28,339 +59
Sep21 190712 98.94 98.96 98.94 98.96 -0.05 47 2,501 +47
Dec21 190712 98.92 98.92 98.92 98.92 -0.04 0 3,230 +0
Total Volume and Open Interest 80,086 1,488,687 -1,515
10-Year Aus T-Bonds(SFE)
Sep19 190712 98.66 98.66 98.54 98.56 -0.10 138,080 1,337,789 +8,001
Dec19 190712 98.55 98.56 98.55 98.56 -0.10 0 184 +0
Total Volume and Open Interest 138,080 1,337,973 +8,001
3-Year Aus T-Bonds(SFE)
Sep19 190712 99.08 99.08 99.01 99.04 -0.05 164,921 1,287,857 +9,252
Dec19 190712 99.07 99.07 99.07 99.07 -0.05      
Total Volume and Open Interest 164,921 1,287,857 +9,252
Gold(CMX)
Aug19 190712 1406.2 1418.9 1404.5 1412.2 +5.5 443,496 362,474 -14,879
Oct19 190712 1412.3 1425.0 1411.5 1418.5 +5.5 3,772 17,684 +753
Dec19 190712 1418.4 1431.4 1417.2 1424.8 +5.5 47,991 152,445 +15,648
Feb20 190712 1427.8 1437.1 1424.4 1431.0 +5.5 6,874 39,023 +2,734
Apr20 190712 1434.9 1441.1 1431.4 1435.9 +5.5 2,112 14,647 +246
Jun20 190712 1437.2 1440.6 1436.5 1440.2 +5.6 1,803 12,280 -384
Aug20 190712 1442.3 1449.7 1438.4 1444.4 +5.6 104 1,181 +58
Oct20 190712 1448.1 1448.1 1448.1 1448.1 +5.6 0 105 +0
Dec20 190712 1450.9 1450.9 1450.9 1450.9 +5.6 66 2,364 +25
Feb21 190712 1454.4 1454.4 1454.4 1454.4 +5.6 0 21 +0
Apr21 190712 1457.0 1457.0 1457.0 1457.0 +5.6      
Jun21 190712 1460.2 1460.2 1460.2 1460.2 +5.6 50 298 +50
Total Volume and Open Interest 506,566 603,261 +4,284
Silver(CMX)
Jul19 190712 1507.5 1518.5 1501.0 1516.1 +9.4 5 541 -13
Sep19 190712 1513.5 1527.0 1507.0 1523.6 +9.0 73,717 152,985 -419
Dec19 190712 1526.0 1539.0 1519.5 1535.4 +9.0 4,448 40,405 +641
Mar20 190712 1541.5 1550.0 1531.0 1547.3 +9.1 1,733 19,420 +719
May20 190712 1553.7 1553.7 1553.7 1553.7 +9.1 357 2,949 +151
Jul20 190712 1560.0 1560.0 1560.0 1560.0 +8.9 269 1,425 -20
Sep20 190712 1566.1 1566.1 1566.1 1566.1 +8.9 0 63 +0
Total Volume and Open Interest 80,823 219,540 +1,047
Platinum(NYMEX)
Jul19 190712 828.4 828.4 828.4 828.4 +3.4 0 55 +0
Oct19 190712 828.7 835.0 820.6 834.6 +3.7 19,228 74,348 -1,087
Jan20 190712 833.6 839.9 825.8 839.4 +3.7 164 2,605 +29
Apr20 190712 844.7 844.7 844.7 844.7 +3.6 5 621 +4
Total Volume and Open Interest 19,413 77,724 -1,047
Palladium(NYMEX)
Sep19 190712 1554.90 1558.50 1526.10 1542.40 -16.70 5,238 23,916 +477
Dec19 190712 1554.30 1554.30 1530.00 1540.00 -17.00 382 1,813 +208
Mar20 190712 1536.10 1536.10 1536.10 1536.10 -16.00 0 186 +0
Total Volume and Open Interest 5,620 25,918 +685
Copper(CMX)
Jul19 190712 270.35 270.35 267.45 269.15 +0.90 416 2,177 -194
Sep19 190712 268.80 271.45 267.25 269.40 +0.65 86,279 158,515 -7,202
Dec19 190712 269.45 272.00 267.95 270.10 +0.70 10,311 51,884 +1,937
Mar20 190712 270.30 272.60 268.85 270.95 +0.70 5,132 29,872 +1,752
May20 190712 271.75 272.25 271.60 271.75 +0.70 377 2,702 +110
Total Volume and Open Interest 103,528 262,044 -3,375
E-mini DJIA Index(CBOT)
Sep19 190712 27072 27330 27070 27309 +232 209,429 81,850 +841
Dec19 190712 27090 27316 27090 27291 +232 127 291 +0
Mar20 190712 27319 27319 27319 27319 +234 0 2 +0
Jun20 190712 27320 27320 27320 27320 +235      
Total Volume and Open Interest 209,556 82,143 +841
S & P 500(CME)
Sep19 190712 3006.00 3018.00 3002.70 3015.40 +11.50 1,235 26,119 +734
Dec19 190712 3017.70 3017.70 3017.70 3017.70 +11.60 0 7 +0
Mar20 190712 3021.50 3021.50 3021.50 3021.50 +12.00      
Jun20 190712 3022.40 3022.40 3022.40 3022.40 +12.20      
Total Volume and Open Interest 1,235 26,126 +734
S & P 500 E-Mini(CME)
Sep19 190712 3003.00 3018.00 3002.25 3015.50 +11.50 1,422,362 2,589,325 +53,538
Dec19 190712 3005.75 3020.00 3004.75 3017.75 +11.75 6,512 26,709 +1,550
Mar20 190712 3011.25 3023.00 3011.25 3021.50 +12.00 20 3,988 +3
Jun20 190712 3022.50 3023.25 3022.50 3022.50 +12.25 12 1,465 -2
Total Volume and Open Interest 1,428,906 2,621,487 +55,089
NASDAQ 100 E-Mini(CME)
Sep19 190712 7917.25 7967.50 7911.75 7960.00 +41.25 442,842 212,794 +2,799
Dec19 190712 7948.00 7989.75 7935.00 7981.75 +41.25 565 858 +63
Mar20 190712 8007.00 8007.00 7964.25 8007.00 +40.75 6 29 +4
Total Volume and Open Interest 443,413 213,689 +2,866
S&P Midcap 400(CME) e-Mini
Sep19 190712 1942.90 1967.20 1942.70 1965.10 +21.30 13,341 63,737 -443
Dec19 190712 1967.80 1967.80 1946.00 1967.80 +21.30 1 103 -1
Mar20 190712 1972.30 1972.30 1972.30 1972.30 +21.70      
Total Volume and Open Interest 13,342 63,840 -444
Volatility Index(CBOE)
Jul19 190712 13.70 13.70 13.05 13.13 -0.50 90,418 81,407 -13,702
Aug19 190712 15.45 15.50 15.15 15.23 -0.20 94,699 205,420 +12,790
Sep19 190712 16.10 16.15 15.95 16.02 -0.06 26,349 40,964 -77
Oct19 190712 16.41 16.47 16.30 16.38 -0.05 14,717 33,050 +400
Total Volume and Open Interest 238,171 422,535 +2,047
S & P 600(CME)
Sep19 190712 953.60 953.60 953.60 953.60 +9.00 0 941 +0
Dec19 190712 954.20 954.20 954.20 954.20 +9.00      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190712 1559.10 1578.60 1559.00 1572.00 +12.30 119,441 422,917 +701
Dec19 190712 1564.80 1580.50 1564.80 1574.50 +12.60 30 124 -5
Mar20 190712 1579.10 1579.10 1579.10 1579.10 +12.50      
Total Volume and Open Interest 119,471 423,041 +696
Nikkei 225(CME)
Sep19 190712 21615 21685 21565 21585 -25 6,160 26,409 -91
Dec19 190712 21465 21540 21435 21445 -45 9 12 +0
Total Volume and Open Interest 6,169 26,421 -91
Nikkei 225(SGX)
Sep19 190712 21590 21685 21535 21625 +30 58,068 129,708 +2,941
Dec19 190712 21450 21470 21450 21470 +35 90 4,806 +60
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 190712 21595 21685 21535 21630 +30 567,541 336,757 -11,938
Dec19 190712 21425 21500 21360 21460 +30 6,170 7,363 +122
Mar20 190712 21350 21415 21280 21380 +30 81 1,819 +10
Total Volume and Open Interest 624,981 458,054 +17,716
Nikkei 225(JPX)
Sep19 190712 21600 21690 21530 21630 +30 40,543 221,303 -3,719
Dec19 190712 21410 21500 21370 21460 +30 355 36,341 -15
Mar20 190712 21350 21400 21340 21380 +30 8 7,914 +6
Total Volume and Open Interest 40,910 339,018 -3,731
Nikkei 225(CME) Yen
Sep19 190712 21595 21680 21555 21580 -15 29,804 53,984 -303
Dec19 190712 21455 21470 21390 21400 -20 5 5 +1
Mar20 190712 21460 21460 21460 21460 -15      
Total Volume and Open Interest 29,810 53,990 -301
Nikkei 225(CME) e-Mini Yen
Sep19 190712 21580 21580 21570 21580 -20      
Dec19 190712 21400 21400 21400 21400 -20      
Mar20 190712 21460 21460 21460 21460 -20      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190712 5570.0 5587.5 5552.0 5572.5 +21.0 71,511 331,046 -983
Aug19 190712 5568.5 5585.0 5553.5 5571.0 +21.0 121 829 +219
Sep19 190712 5560.0 5581.5 5550.5 5568.5 +21.5 82 21,922 +77
Total Volume and Open Interest 71,714 419,307 -687
Hang Seng Index(HKFE)
Jul19 190712 28455 28609 28289 28539 +85 163,254 101,174 -1,487
Aug19 190712 28461 28580 28265 28511 +84 589 1,307 +303
Sep19 190712 28389 28499 28208 28441 +87 251 12,918 +27
Total Volume and Open Interest 164,269 127,547 -1,167
DAX(EUREX)
Sep19 190712 12332.0 12377.0 12291.5 12306.0 -16.5 105,386 118,576 -1,594
Dec19 190712 12353.0 12353.0 12279.5 12288.0 -16.5 45 1,220 -13
Mar20 190712 12274.5 12274.5 12274.5 12274.5 -16.5 3 3 +3
Total Volume and Open Interest 105,434 119,799 -1,604
Mini-DAX(EUREX)
Sep19 190712 12339.0 12378.0 12292.0 12306.0 -16.5 41,628 11,960 +409
Dec19 190712 12356.0 12356.0 12283.0 12288.0 -16.5 43 258 -1
Mar20 190712 12274.5 12274.5 12274.5 12274.5 -16.5 0 3 +0
Total Volume and Open Interest 41,671 12,221 +408
DJ EuroSTOXX 50(EUREX)
Sep19 190712 3495 3505 3484 3489 -1 778,655 3,862,019 +4,294
Dec19 190712 3474 3479 3469 3472 -1 256 261,158 +19
Mar20 190712 3458 3458 3457 3457 -1 1 516 +1
Total Volume and Open Interest 778,912 4,148,972 +4,314
Swiss Market Index(EUREX)
Sep19 190712 9890 9896 9736 9750 -113 35,382 188,148 -908
Dec19 190712 9816 9834 9717 9726 -113 80 932 +22
Mar20 190712 9615 9615 9615 9615 -113 0 22 +0
Total Volume and Open Interest 35,462 189,102 -886
FT-SE 100(EURONEXT)
Sep19 190712 7470.00 7480.50 7428.50 7437.50 -12.50 88,989 775,352 +7,231
Dec19 190712 7399.50 7399.50 7399.50 7399.50 -12.50 21 4,343 -2
Mar20 190712 7333.50 7333.50 7333.50 7333.50 -12.50 0 1 +0
Total Volume and Open Interest 89,010 779,696 +7,229
SPI 200(SFE)
Sep19 190712 6651.0 6654.0 6621.0 6634.0 -20.0 39,134 394,395 +7,804
Dec19 190712 6618.0 6618.0 6618.0 6618.0 -19.0 2 2,704 +0
Mar20 190712 6570.0 6570.0 6570.0 6570.0 -19.0      
Total Volume and Open Interest 39,305 399,383 +7,956
FTSE MIB(ISE)
Sep19 190712 22145.00 22195.00 22105.00 22123.00 +25.00 22,956 100,538 +3,124
Dec19 190712 22020.00 22050.00 21975.00 21986.00 +25.00 39 498 +28
Mar20 190712 21881.00 21881.00 21881.00 21881.00 +30.00 0 7 +0
Total Volume and Open Interest 22,995 101,043 +3,152
KOSPI 200(KFE)
Sep19 190712 273.60 273.70 273.45 273.45 +0.45 229,040 296,196 -1,717
Dec19 190712 272.90 274.00 272.00 273.70 +0.55 494 44,705 +65
Mar20 190712 270.40 271.00 270.30 270.55 +0.55 1 2,536 +11
Total Volume and Open Interest 229,536 375,095 -1,641
GSCI(CME)
Jul19 190712 436.05 436.80 434.50 436.10 +1.30 3,671 4,950 -3,562
Aug19 190712 436.00 436.00 433.35 434.95 +1.50 3,680 8,173 +3,568
Sep19 190712 436.15 436.15 434.20 436.15 +1.50      
Total Volume and Open Interest 7,351 13,123 +6
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf