Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 15, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190715 915.25 918.00 900.50 901.75 -11.50 24,047 102,841 -490
Sep19 190715 921.50 923.50 906.50 907.75 -11.25 9,708 47,547 -954
Nov19 190715 934.00 936.50 918.50 920.00 -11.50 75,672 345,651 +698
Jan20 190715 945.00 947.75 930.75 932.25 -10.75 14,986 79,559 +2,194
Mar20 190715 953.75 956.25 939.75 941.00 -11.00 11,101 55,627 +173
May20 190715 957.00 962.75 947.00 948.50 -10.00 2,169 20,049 -282
Jul20 190715 967.50 969.75 954.75 956.00 -10.00 3,789 19,763 +42
Aug20 190715 958.25 958.25 958.25 958.25 -9.75 8 1,271 -5
Sep20 190715 955.00 966.00 954.00 955.00 -10.00 11 576 -5
Nov20 190715 967.25 969.50 954.75 955.75 -10.25 2,500 13,448 +131
Jan21 190715 962.25 973.50 962.00 962.25 -10.25 2 230 +0
Mar21 190715 966.75 966.75 966.75 966.75 -9.25 1 57 +1
May21 190715 974.00 974.00 974.00 974.00 -9.00 0 38 +0
Jul21 190715 980.00 980.00 980.00 980.00 -9.00 1 45 +1
Total Volume and Open Interest 144,207 687,073 +1,334
Soybean Meal(CBOT)
Aug19 190715 315.80 317.00 310.70 311.60 -3.20 16,365 60,189 -1,400
Sep19 190715 317.50 318.70 312.40 313.30 -3.20 9,167 52,609 +293
Oct19 190715 319.60 320.50 314.00 315.00 -3.20 3,188 32,719 +463
Dec19 190715 322.50 323.80 317.20 318.20 -3.30 34,300 171,869 -1,040
Jan20 190715 323.90 325.30 318.90 319.80 -3.20 7,794 39,684 +894
Mar20 190715 326.70 327.90 321.50 322.40 -3.30 4,985 42,206 +936
May20 190715 329.00 330.50 324.00 325.00 -3.40 1,643 16,450 -60
Jul20 190715 333.00 333.10 326.70 327.50 -3.70 1,847 8,874 +274
Aug20 190715 328.40 334.10 327.70 328.40 -3.60 64 3,746 +3
Sep20 190715 332.70 334.60 328.60 329.10 -3.60 57 2,740 +19
Total Volume and Open Interest 79,762 439,825 +293
Soybean Oil(CBOT)
Aug19 190715 28.37 28.49 28.18 28.28 -0.03 21,590 52,909 -1,897
Sep19 190715 28.47 28.61 28.30 28.41 -0.02 7,967 37,078 +622
Oct19 190715 28.60 28.72 28.43 28.54 -0.01 4,324 22,272 +2,013
Dec19 190715 28.82 28.97 28.65 28.79 unch 53,631 200,194 -533
Jan20 190715 29.07 29.20 28.88 29.01 -0.01 7,791 42,713 +1,734
Mar20 190715 29.35 29.48 29.17 29.29 -0.03 3,425 36,436 +251
May20 190715 29.57 29.81 29.52 29.66 -0.02 1,156 15,526 +522
Jul20 190715 30.04 30.16 29.88 29.99 -0.03 973 12,494 +26
Aug20 190715 30.20 30.20 30.11 30.13 -0.03 52 1,645 +8
Sep20 190715 30.23 30.33 30.17 30.23 -0.03 54 1,753 +44
Total Volume and Open Interest 101,206 429,132 +2,739
Canola(WCE)
Jul19 190712 448.1 448.1 448.1 448.1 unch 16 273 -10
Nov19 190715 450.1 450.6 446.0 446.9 -3.8 7,628 117,833 +88
Jan20 190715 457.2 457.6 453.1 453.9 -3.8 2,203 16,147 +783
Mar20 190715 464.3 464.3 460.6 460.7 -3.8 533 3,522 +27
May20 190715 470.2 470.2 466.1 466.5 -3.8 367 1,172 +7
Total Volume and Open Interest 10,789 141,267 +927
Corn(CBOT)
Sep19 190715 459.25 460.00 439.75 441.00 -13.25 160,468 542,935 -4,835
Dec19 190715 464.00 464.75 446.00 447.00 -12.25 216,544 757,790 +3,395
Mar20 190715 469.50 470.50 452.75 453.75 -11.25 39,391 216,921 +1,944
May20 190715 471.00 471.75 455.50 456.50 -10.25 13,080 53,311 +1,296
Jul20 190715 472.00 472.75 457.75 458.75 -9.00 15,773 100,712 +114
Sep20 190715 434.25 434.50 424.75 425.25 -6.25 2,226 20,251 +417
Dec20 190715 423.00 423.50 418.75 419.75 -3.00 13,109 82,163 +997
Mar21 190715 433.00 433.00 428.50 429.50 -2.50 184 3,195 +13
May21 190715 436.25 437.75 434.75 435.00 -2.75 0 635 +0
Jul21 190715 440.50 441.50 439.00 439.00 -2.75 6 1,839 +2
Total Volume and Open Interest 461,594 1,783,871 +3,290
Wheat(CBOT)
Sep19 190715 524.25 531.50 506.00 507.75 -15.25 84,189 174,300 +376
Dec19 190715 536.50 543.00 518.25 520.00 -15.00 28,986 107,284 +56
Mar20 190715 548.75 554.50 531.00 533.00 -14.50 18,399 41,789 +693
May20 190715 552.75 559.25 537.25 539.00 -14.25 6,966 9,913 +887
Jul20 190715 554.25 558.00 538.50 539.75 -13.25 5,208 21,177 +980
Sep20 190715 562.25 564.00 545.50 546.25 -13.00 274 2,593 -36
Total Volume and Open Interest 144,467 364,161 +3,029
Wheat(KCBT)
Sep19 190715 467.25 472.50 447.25 449.00 -18.25 50,089 156,774 -1,264
Dec19 190715 486.75 491.50 467.50 469.25 -17.50 22,873 72,622 +873
Mar20 190715 506.50 509.75 487.25 488.75 -16.25 9,945 29,558 +1,099
May20 190715 519.00 520.75 499.50 501.00 -16.00 3,767 9,260 +808
Jul20 190715 520.00 523.00 503.75 505.00 -14.75 2,992 9,152 +62
Sep20 190715 523.00 533.50 515.00 516.00 -14.50 273 2,313 +59
Dec20 190715 549.25 551.50 533.50 534.50 -14.25 221 1,923 +23
Total Volume and Open Interest 90,201 281,779 +1,664
Wheat(MGE)
Sep19 190715 542.75 547.25 530.50 532.50 -10.25 3,228 27,237 +155
Dec19 190715 556.50 559.50 544.00 546.00 -10.25 1,551 15,278 +334
Mar20 190715 571.00 573.00 558.75 560.75 -10.25 445 5,696 +49
May20 190715 575.00 575.00 567.50 569.25 -10.00 232 2,548 +7
Jul20 190715 582.25 582.25 575.00 576.75 -10.25 85 531 +3
Sep20 190715 580.25 580.25 580.25 580.25 -11.75 86 882 +38
Total Volume and Open Interest 5,642 52,304 +592
Oats(CBOT)
Sep19 190715 282.00 282.75 278.00 281.25 -0.25 71 1,010 +2
Dec19 190715 283.50 284.50 279.50 284.00 +0.25 320 3,658 +11
Mar20 190715 287.25 287.25 284.50 287.25 +0.25 2 149 +1
May20 190715 285.75 285.75 285.75 285.75 +0.25      
Total Volume and Open Interest 395 4,817 +13
Rough Rice(CBOT)
Jul19 190712 11.63 11.68 11.60 11.68 +0.02 12 14 -13
Sep19 190715 11.85 11.96 11.85 11.89 -0.02 578 5,732 +212
Nov19 190715 12.04 12.10 12.02 12.05 -0.02 48 569 +16
Jan20 190715 12.19 12.21 12.19 12.21 -0.02 0 7 +0
Total Volume and Open Interest 637 6,319 +225
Live Cattle(CME)
Aug19 190715 108.285 108.980 107.580 108.500 +0.020 33,300 81,916 -9,286
Oct19 190715 109.730 110.180 108.730 109.785 -0.195 30,492 131,469 +8,004
Dec19 190715 114.150 114.385 113.300 114.100 -0.130 12,032 60,027 -753
Feb20 190715 118.000 118.300 117.430 118.050 -0.100 6,084 31,385 +429
Apr20 190715 119.785 120.230 119.385 120.035 -0.100 2,304 15,160 +268
Jun20 190715 113.035 113.400 112.600 113.285 -0.015 372 9,324 +92
Total Volume and Open Interest 84,699 332,258 -1,190
Feeder Cattle(CME)
Aug19 190715 141.500 142.235 140.350 141.650 +0.050 6,386 18,098 -883
Sep19 190715 142.400 143.100 141.350 142.600 +0.050 4,555 10,699 +456
Oct19 190715 142.485 143.400 141.600 142.985 +0.135 2,994 7,884 +33
Nov19 190715 141.935 143.200 141.485 142.900 +0.270 1,191 4,878 +9
Jan20 190715 140.700 141.400 139.830 141.285 +0.250 837 4,884 +73
Mar20 190715 139.285 140.235 138.650 140.080 +0.200 202 2,214 +68
Apr20 190715 139.785 140.580 139.450 140.450 +0.265 21 187 +2
Total Volume and Open Interest 16,187 48,913 -243
Lean Hogs(CME)
Aug19 190715 80.600 81.750 79.635 80.100 -0.550 39,814 54,806 -7,043
Oct19 190715 73.600 74.480 72.730 73.900 +0.670 34,296 85,343 +6,681
Dec19 190715 70.750 71.980 70.750 71.800 +1.350 12,210 54,116 +1,021
Feb20 190715 74.600 76.100 74.600 75.980 +1.430 5,868 35,541 +523
Apr20 190715 78.600 79.950 78.535 79.830 +1.130 3,201 26,309 +126
May20 190715 83.750 84.035 83.200 83.830 +0.630 14 520 -1
Jun20 190715 87.600 88.300 87.080 88.200 +1.150 1,343 9,690 +314
Jul20 190715 87.500 87.800 87.050 87.800 +0.970 103 2,499 -2
Total Volume and Open Interest 100,005 282,079 +858
Class III Milk(CME)
Jul19 190715 17.34 17.38 17.33 17.33 -0.02 132 3,585 +180
Aug19 190715 17.50 17.54 17.40 17.43 -0.12 298 3,821 +57
Sep19 190715 17.67 17.67 17.54 17.62 -0.10 142 3,278 +0
Oct19 190715 17.59 17.66 17.56 17.59 -0.09 120 2,279 -10
Nov19 190715 17.50 17.52 17.42 17.42 -0.13 40 2,162 +9
Dec19 190715 16.98 17.06 16.98 16.98 -0.10 73 1,802 +6
Jan20 190715 16.65 16.67 16.58 16.58 -0.09 23 744 +6
Feb20 190715 16.57 16.59 16.50 16.51 -0.07 31 604 -12
Mar20 190715 16.64 16.66 16.54 16.55 -0.09 31 584 +9
Apr20 190715 16.72 16.74 16.66 16.67 -0.06 9 343 +8
May20 190715 16.85 16.85 16.79 16.80 -0.03 16 457 +11
Jun20 190715 17.03 17.03 16.97 16.97 -0.02 13 468 +12
Jul20 190715 17.10 17.11 17.10 17.10 unch 7 111 +7
Total Volume and Open Interest 971 20,685 +317
Cocoa(ICE)
Jul19 190715 2445 2445 2445 2445 -83 0 31 -2
Sep19 190715 2495 2497 2408 2420 -83 13,314 109,231 -1,073
Dec19 190715 2525 2529 2452 2460 -77 8,345 79,275 +2,112
Mar20 190715 2527 2527 2458 2466 -73 2,848 44,937 +245
May20 190715 2517 2520 2459 2466 -67 1,834 16,827 +462
Jul20 190715 2505 2510 2451 2460 -64 1,596 8,929 +456
Sep20 190715 2503 2503 2449 2456 -61 672 5,439 +152
Total Volume and Open Interest 30,254 286,634 +3,691
Coffee "C"(ICE)
Jul19 190715 108.80 108.80 108.80 108.80 +3.60 1 63 -1
Sep19 190715 106.45 110.65 104.45 110.25 +3.60 18,082 113,178 -467
Dec19 190715 110.40 114.40 108.25 114.00 +3.60 9,748 61,386 +23
Mar20 190715 114.10 118.00 111.90 117.65 +3.60 5,148 33,539 -428
May20 190715 116.35 120.20 114.20 119.90 +3.55 2,546 23,371 +572
Jul20 190715 118.05 122.05 116.25 121.85 +3.55 385 7,513 +28
Total Volume and Open Interest 36,826 260,721 -172
Orange Juice(ICE)
Sep19 190715 103.50 103.90 101.00 101.25 -2.15 297 15,658 +149
Nov19 190715 105.90 106.20 104.10 104.25 -1.90 21 1,841 +3
Jan20 190715 107.95 107.95 107.25 107.25 -1.90 4 886 +0
Mar20 190715 111.05 111.05 110.30 110.30 -1.80 4 411 +1
May20 190715 114.15 114.15 113.35 113.35 -1.70 0 442 +0
Jul20 190715 116.95 116.95 116.40 116.40 -1.25 0 211 +0
Total Volume and Open Interest 326 19,545 +153
Sugar #11(ICE)
Oct19 190715 12.30 12.32 11.95 12.06 -0.24 48,833 463,583 +210
Mar20 190715 13.29 13.32 13.02 13.12 -0.18 18,122 244,554 +1,412
May20 190715 13.40 13.42 13.14 13.23 -0.16 4,317 52,299 +629
Jul20 190715 13.49 13.52 13.26 13.36 -0.13 2,989 46,325 +442
Oct20 190715 13.66 13.66 13.44 13.54 -0.11 1,334 36,382 +518
Mar21 190715 14.05 14.06 13.97 14.06 -0.07 584 21,823 +381
May21 190715 14.03 14.05 13.96 14.05 -0.05 29 3,557 -3
Jul21 190715 13.97 14.04 13.95 14.04 -0.04 25 2,976 +16
Total Volume and Open Interest 76,236 873,093 +3,605
London Cocoa(LCE)
Jul19 190715 1757 1765 1717 1720 -57 4,674 8,081 -2,996
Sep19 190715 1866 1868 1814 1821 -50 11,890 80,046 +2,268
Dec19 190715 1908 1908 1857 1862 -44 10,639 75,255 +2,074
Mar20 190715 1896 1896 1853 1858 -42 5,594 61,240 -474
May20 190715 1889 1889 1846 1852 -42 2,964 26,383 +96
Jul20 190715 1869 1873 1839 1844 -39 2,677 19,986 +1,442
Sep20 190715 1854 1855 1830 1837 -32 589 14,245 -68
Total Volume and Open Interest 39,374 300,644 +2,598
London Sugar(LCE)
Aug19 190715 307.20 307.70 291.50 294.00 -12.80 7,028 22,945 -2,462
Oct19 190715 323.50 323.50 315.00 316.00 -7.20 7,514 58,513 +1,175
Dec19 190715 332.30 332.80 326.60 327.10 -5.10 1,495 22,613 +299
Mar20 190715 343.00 343.50 338.00 338.80 -4.10 515 14,581 +81
May20 190715 350.50 351.00 345.90 346.30 -4.10 274 3,697 +224
Total Volume and Open Interest 16,931 125,766 -644
Cotton(ICE)
Oct19 190715 62.65 63.70 62.12 63.70 +1.34 32 234 +12
Dec19 190715 62.74 64.09 62.68 63.95 +1.27 14,745 137,450 +1,753
Mar20 190715 63.71 65.05 63.71 65.00 +1.26 3,417 31,922 +173
May20 190715 65.04 65.81 64.63 65.80 +1.12 896 4,026 +126
Jul20 190715 65.92 66.52 65.45 66.51 +0.99 626 4,406 +137
Oct20 190715 66.20 66.20 66.20 66.20 +0.94      
Total Volume and Open Interest 20,063 189,635 +2,461
Lumber(CME)
Jul19 190715 360.0 360.0 360.0 360.0 unch 68 23 -58
Sep19 190715 346.8 346.8 331.0 336.6 -12.0 424 2,037 +19
Nov19 190715 345.2 345.2 330.2 336.0 -11.5 64 282 +6
Jan20 190715 340.0 345.2 340.0 344.0 -9.0 6 43 +4
Total Volume and Open Interest 562 2,385 -29
Crude Oil(NYM)
Aug19 190715 60.25 60.92 59.20 59.58 -0.63 573,019 199,666 -15,839
Sep19 190715 60.36 60.99 59.30 59.68 -0.62 195,351 318,472 +23,442
Oct19 190715 60.30 60.92 59.28 59.64 -0.63 59,298 151,374 +3,449
Nov19 190715 60.19 60.77 59.15 59.52 -0.63 38,910 126,264 +1,651
Dec19 190715 60.00 60.54 58.95 59.33 -0.63 79,710 286,070 +1,713
Jan20 190715 59.52 60.24 58.77 59.07 -0.63 21,483 93,129 +2,500
Feb20 190715 59.31 59.92 58.51 58.77 -0.64 8,915 48,539 +1,610
Mar20 190715 58.82 59.56 58.14 58.46 -0.66 25,564 58,111 +1,138
Apr20 190715 58.95 59.21 58.00 58.15 -0.66 4,605 36,121 +465
May20 190715 58.68 58.68 57.50 57.85 -0.66 2,725 37,815 +493
Jun20 190715 58.12 58.66 57.17 57.54 -0.66 26,835 147,126 +2,819
Jul20 190715 57.92 58.31 56.93 57.23 -0.66 3,146 32,663 -495
Aug20 190715 57.40 57.50 56.81 56.94 -0.66 795 25,216 -39
Sep20 190715 56.67 56.67 56.67 56.67 -0.66 3,515 43,028 +745
Oct20 190715 56.42 56.42 56.42 56.42 -0.65 768 27,511 +67
Nov20 190715 56.20 56.20 56.20 56.20 -0.65 857 22,208 +247
Total Volume and Open Interest 1,091,899 2,048,316 +27,567
e-miNY Crude Oil(NYM)
Aug19 190715 60.275 60.925 59.225 59.575 -0.625 19,453 3,587 -291
Sep19 190715 60.325 61.000 59.325 59.675 -0.625 966 1,119 +22
Oct19 190715 60.225 60.875 59.400 59.650 -0.625 26 189 +10
Nov19 190715 59.900 60.750 59.375 59.525 -0.625 6 320 +0
Dec19 190715 59.875 60.425 59.000 59.325 -0.625 22 199 -10
Jan20 190715 58.925 59.075 58.875 59.075 -0.625 4 98 -1
Feb20 190715 59.850 59.850 58.525 58.775 -0.625 0 55 +0
Mar20 190715 58.450 58.450 58.325 58.450 -0.675 1 52 -1
Apr20 190715 57.900 58.900 57.900 58.150 -0.650 0 140 +0
May20 190715 57.850 57.850 57.700 57.850 -0.650 0 144 +0
Total Volume and Open Interest 20,482 5,981 -270
NY Harbor ULSD(NYM)
Aug19 190715 197.42 198.76 194.50 195.16 -2.85 56,345 81,208 -5,428
Sep19 190715 198.26 199.47 195.29 195.99 -2.68 43,734 75,141 +656
Oct19 190715 199.15 200.12 196.08 196.75 -2.57 26,848 49,589 +1,138
Nov19 190715 199.98 200.65 196.71 197.35 -2.50 12,401 36,288 +884
Dec19 190715 200.01 200.91 196.97 197.64 -2.40 18,095 48,085 -1,006
Jan20 190715 198.96 200.90 197.05 197.72 -2.34 9,302 26,909 +223
Feb20 190715 199.33 200.41 196.59 197.27 -2.25 3,653 16,614 -17
Mar20 190715 198.27 199.50 195.63 196.39 -2.20 2,733 12,824 +115
Apr20 190715 196.71 197.96 194.44 195.01 -2.14 1,795 6,584 +494
May20 190715 195.60 196.48 193.84 194.00 -2.10 520 3,480 +37
Jun20 190715 195.28 196.26 192.63 193.30 -2.11 2,094 19,123 -318
Jul20 190715 196.07 196.07 193.22 193.22 -2.14 109 2,168 +32
Aug20 190715 193.29 193.29 193.29 193.29 -2.16 49 1,454 +7
Sep20 190715 193.44 193.44 193.44 193.44 -2.19 195 2,155 +46
Total Volume and Open Interest 178,464 401,548 -3,114
RBOB Gasoline(NYM)
Aug19 190715 197.00 197.26 192.08 193.03 -4.67 79,908 92,023 -4,415
Sep19 190715 192.21 192.47 187.73 188.67 -3.94 79,370 100,420 +4,754
Oct19 190715 176.17 176.30 172.29 173.18 -3.12 41,128 65,395 +1,192
Nov19 190715 171.55 172.20 168.14 169.15 -2.82 19,721 34,676 +793
Dec19 190715 168.16 169.20 165.11 166.17 -2.60 19,748 41,476 +1,445
Jan20 190715 166.74 168.17 164.07 165.15 -2.48 9,801 27,351 +814
Feb20 190715 168.51 168.51 164.64 165.52 -2.39 3,886 8,233 +533
Mar20 190715 168.97 169.59 165.77 166.84 -2.39 2,705 10,841 +874
Apr20 190715 186.30 187.01 183.14 184.34 -2.21 694 4,793 +299
May20 190715 186.92 187.28 184.24 185.01 -2.13 425 2,530 -29
Total Volume and Open Interest 258,770 399,104 +6,014
e-miNY RBOB Gasoline(NYM)
Aug19 190715 193.03 193.03 193.03 193.03 -4.67 0 2 +0
Sep19 190715 188.67 188.67 188.67 188.67 -3.94      
Oct19 190715 173.18 173.18 173.18 173.18 -3.12      
Nov19 190715 169.15 169.15 169.15 169.15 -2.82      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190715 2.462 2.469 2.383 2.408 -0.045 213,620 237,467 -33,869
Sep19 190715 2.442 2.444 2.359 2.386 -0.048 126,682 300,031 +21,132
Oct19 190715 2.477 2.477 2.391 2.418 -0.046 61,614 132,817 +3,077
Nov19 190715 2.567 2.568 2.483 2.510 -0.047 35,677 110,649 -50
Dec19 190715 2.715 2.740 2.656 2.685 -0.045 27,826 103,441 +6,259
Jan20 190715 2.838 2.842 2.764 2.791 -0.042 33,810 90,724 +910
Feb20 190715 2.786 2.790 2.731 2.760 -0.040 7,342 48,882 +639
Mar20 190715 2.689 2.701 2.650 2.679 -0.035 16,950 62,307 +935
Apr20 190715 2.468 2.468 2.440 2.455 -0.019 13,534 42,241 -457
May20 190715 2.440 2.440 2.415 2.429 -0.018 3,849 25,946 +692
Jun20 190715 2.478 2.478 2.458 2.470 -0.016 3,984 11,826 +1,351
Jul20 190715 2.519 2.520 2.501 2.513 -0.015 2,722 13,966 -217
Aug20 190715 2.530 2.530 2.513 2.525 -0.013 1,265 13,953 +180
Sep20 190715 2.504 2.514 2.497 2.509 -0.012 1,143 11,253 +260
Oct20 190715 2.529 2.554 2.521 2.534 -0.011 1,887 25,836 -269
Nov20 190715 2.599 2.599 2.586 2.598 -0.007 624 11,495 +303
Total Volume and Open Interest 553,699 1,290,041 +1,131
Brent Crude Oil(ICE)
Sep19 190715 66.87 67.47 66.11 66.48 -0.24 283,017 375,312 -25,274
Oct19 190715 66.25 67.02 65.54 65.92 -0.42 146,517 295,131 +7,520
Nov19 190715 65.94 66.61 65.10 65.48 -0.50 72,676 218,786 +2,145
Dec19 190715 65.60 66.26 64.72 65.09 -0.56 116,288 307,479 +171
Jan20 190715 65.39 65.93 64.42 64.77 -0.58 31,247 122,928 +1,951
Feb20 190715 65.12 65.65 64.14 64.49 -0.60 18,813 75,264 +721
Mar20 190715 64.85 65.41 63.89 64.25 -0.61 16,962 64,397 +42
Apr20 190715 64.62 65.16 63.71 64.02 -0.61 4,866 42,238 +160
May20 190715 64.39 64.93 63.47 63.78 -0.62 4,386 39,428 +569
Jun20 190715 64.14 64.70 63.19 63.55 -0.63 30,237 148,951 -542
Jul20 190715 63.31 63.31 63.31 63.31 -0.64 2,099 62,832 +297
Aug20 190715 63.10 63.10 63.10 63.10 -0.64 1,272 42,322 -24
Sep20 190715 63.72 63.98 62.88 62.88 -0.63 4,768 36,102 +1,293
Oct20 190715 63.49 63.49 62.66 62.66 -0.63 1,155 20,791 -80
Total Volume and Open Interest 787,311 2,311,508 -9,238
Gas Oil(ICE)
Aug19 190715 604.25 607.75 595.00 600.50 -4.50 134,670 172,628 -7,468
Sep19 190715 608.00 610.50 597.50 603.50 -4.25 123,615 148,010 +6,553
Oct19 190715 610.75 613.50 601.00 606.50 -4.00 71,478 122,497 -4,753
Nov19 190715 610.00 611.75 599.50 605.25 -4.00 40,395 61,162 +754
Dec19 190715 607.25 609.00 597.00 603.00 -3.75 67,257 134,017 -1,849
Jan20 190715 605.25 606.75 596.00 601.75 -3.50 18,967 42,008 +2,712
Feb20 190715 604.00 606.50 595.25 600.75 -3.50 5,849 30,199 +191
Mar20 190715 603.25 605.00 594.25 599.25 -3.75 7,434 34,153 -792
Apr20 190715 597.00 600.00 592.50 597.75 -3.50 2,108 20,132 -12
May20 190715 595.00 599.00 590.25 595.75 -3.50 2,413 19,736 +455
Total Volume and Open Interest 498,429 984,939 -14,393
Ethanol(CBOT)
Aug19 190715 1.595 1.607 1.549 1.558 -0.036 140 694 +9
Sep19 190715 1.608 1.609 1.566 1.575 -0.027 53 271 +2
Oct19 190715 1.581 1.581 1.581 1.581 -0.027 38 72 +36
Nov19 190715 1.581 1.581 1.581 1.581 -0.027 0 4 +0
Dec19 190715 1.607 1.607 1.607 1.607 -0.027 0 20 +0
Jan20 190715 1.607 1.607 1.607 1.607 -0.027      
Feb20 190715 1.607 1.607 1.607 1.607 -0.027      
Mar20 190715 1.607 1.607 1.607 1.607 -0.027      
Total Volume and Open Interest 231 1,061 +47
WTI Crude Oil(ICE)
Aug19 190715 60.26 60.92 59.18 59.58 -0.63 32,526 58,438 -1,006
Sep19 190715 60.27 60.99 59.28 59.68 -0.62 60,780 107,935 -226
Oct19 190715 60.04 60.92 59.25 59.64 -0.63 37,597 54,512 -115
Nov19 190715 59.83 60.69 59.13 59.52 -0.63 20,141 43,289 -226
Dec19 190715 59.72 60.51 58.94 59.33 -0.63 32,788 109,979 -184
Jan20 190715 59.38 60.20 58.73 59.07 -0.63 6,799 19,222 +45
Feb20 190715 59.47 59.86 58.55 58.77 -0.64 3,153 11,070 +1,397
Mar20 190715 59.51 59.51 58.46 58.46 -0.66 3,334 17,001 -1,090
Apr20 190715 58.20 58.20 58.15 58.15 -0.66 873 7,799 +272
May20 190715 57.85 57.85 57.85 57.85 -0.66 282 6,544 -7
Jun20 190715 57.69 57.70 57.54 57.54 -0.66 6,750 66,727 -684
Jul20 190715 57.23 57.23 57.23 57.23 -0.66 170 5,924 +48
Aug20 190715 56.94 56.94 56.94 56.94 -0.66 49 5,498 +34
Sep20 190715 56.67 56.67 56.67 56.67 -0.66 95 9,944 -42
Oct20 190715 56.42 56.42 56.42 56.42 -0.65 28 5,738 +9
Nov20 190715 56.20 56.20 56.20 56.20 -0.65 13 5,282 -1
Total Volume and Open Interest 213,579 688,588 -1,333
US Dollar Index(ICE)
Sep19 190715 96.450 96.595 96.375 96.545 +0.120 15,617 42,438 +1,483
Dec19 190715 96.055 96.145 95.950 96.095 +0.120 11 1,215 +2
Mar20 190715 95.630 95.630 95.630 95.630 +0.120 1 78 -1
Total Volume and Open Interest 15,629 43,741 +1,484
Australian Dollar(CME)
Sep19 190715 70.34 70.54 70.26 70.51 +0.12 78,768 154,160 -1,314
Dec19 190715 70.49 70.66 70.46 70.66 +0.12 77 587 +29
Mar20 190715 70.75 70.80 70.74 70.80 +0.13 0 27 +0
Total Volume and Open Interest 80,116 156,753 -1,341
British Pound(CME)
Sep19 190715 126.11 126.15 125.46 125.57 -0.51 83,755 238,759 -2,704
Dec19 190715 126.45 126.53 125.97 126.01 -0.51 13 1,414 +1
Mar20 190715 126.45 126.45 126.45 126.45 -0.51 2 189 +0
Total Volume and Open Interest 86,188 245,249 -2,777
Canadian Dollar(CME)
Sep19 190715 76.83 76.90 76.70 76.75 -0.08 63,640 158,104 +329
Dec19 190715 76.89 76.95 76.81 76.83 -0.08 125 5,289 -39
Mar20 190715 76.99 77.01 76.89 76.89 -0.07 11 981 -3
Jun20 190715 76.92 76.92 76.91 76.91 -0.07 0 213 +0
Total Volume and Open Interest 63,897 166,848 +295
Japanese Yen(CME)
Sep19 190715 93.12 93.20 92.93 93.11 -0.08 126,799 127,621 -3,502
Dec19 190715 93.75 93.75 93.57 93.70 -0.08 20 425 +2
Mar20 190715 94.36 94.36 94.36 94.36 -0.08 0 148 +0
Total Volume and Open Interest 128,751 131,256 -3,638
Swiss Franc(CME)
Sep19 190715 102.17 102.44 102.06 102.12 -0.05 21,484 50,642 -892
Dec19 190715 102.93 103.21 102.88 102.93 -0.04 1 30 +1
Mar20 190715 103.75 103.99 103.75 103.75 -0.06 0 29 +0
Total Volume and Open Interest 21,485 50,710 -891
EuroFX(CME)
Sep19 190715 113.29 113.41 113.09 113.16 -0.13 181,383 512,247 +3,113
Dec19 190715 114.05 114.16 113.87 113.93 -0.13 1,389 4,606 +329
Mar20 190715 114.85 114.87 114.73 114.73 -0.12 90 7,685 +26
Total Volume and Open Interest 184,433 527,989 +3,220
Mexican Peso(CME)
Jul19 190715 526.75 526.75 526.75 526.75 +0.75      
Aug19 190715 524.25 524.25 524.25 524.25 +1.00 0 1 +0
Total Volume and Open Interest 33,706 231,639 -3,928
Brazilian Real(CME)
Aug19 190715 267.40 268.60 265.80 265.90 -1.05 5,451 20,606 +198
Sep19 190715 267.00 267.80 265.05 265.15 -1.05 1,214 7,868 +735
Oct19 190715 264.50 266.85 264.50 264.50 -0.95 1 2 +1
Nov19 190715 263.80 263.80 263.80 263.80 -1.00      
Total Volume and Open Interest 6,666 28,476 +934
30-Year T-Bonds(CBOT)
Sep19 190715 154~020 154~070 153~020 154~020 +0~110 411,171 927,384 +5,875
Dec19 190715 152~220 153~120 152~100 153~090 +0~120 21 127 +0
Mar20 190715 152~090 152~090 152~090 152~090 +0~120      
Total Volume and Open Interest 411,192 927,511 +5,875
10-Year T-Notes(CBOT)
Sep19 190715 127~055 127~070 126~270 127~055 +0~020 1,751,719 3,744,056 +6,926
Dec19 190715 127~110 127~185 127~070 127~175 +0~020 11,841 24,532 +11,656
Mar20 190715 127~175 127~175 127~175 127~175 +0~020      
Total Volume and Open Interest 1,763,560 3,768,588 +18,582
5-Year T-Notes(CBOT)
Sep19 190715 117~202 117~210 117~142 117~202 +0~012 1,244,261 4,375,396 +8,673
Dec19 190715 117~280 117~300 117~236 117~294 +0~014 6,348 32,885 +5,645
Mar20 190715 117~254 117~254 117~254 117~254 +0~014      
Total Volume and Open Interest 1,250,609 4,408,281 +14,318
2 Year T-Notes(CBOT)
Sep19 190715 107~114 107~121 107~101 107~117 +0~002 797,826 3,493,233 +21,796
Dec19 190715 107~170 107~172 107~164 107~172 +0~002 16,606 39,694 +16,188
Mar20 190715 107~172 107~172 107~172 107~172 +0~002      
Total Volume and Open Interest 814,432 3,532,927 +37,984
Eurodollars(CME)
Sep19 190715 97.925 97.940 97.920 97.935 +0.010 388,258 1,565,438 -10,688
Dec19 190715 98.005 98.015 97.995 98.010 unch 370,448 1,606,056 +3,880
Mar20 190715 98.190 98.205 98.170 98.195 +0.005 277,057 1,225,627 -2,325
Jun20 190715 98.280 98.300 98.260 98.290 +0.010 297,996 1,093,017 -7,078
Sep20 190715 98.335 98.360 98.315 98.350 +0.010 399,098 1,174,635 +15,641
Dec20 190715 98.330 98.350 98.305 98.340 +0.010 313,207 1,130,123 +865
Mar21 190715 98.345 98.375 98.325 98.360 +0.010 252,378 852,826 +6,018
Jun21 190715 98.320 98.350 98.295 98.340 +0.015 223,664 796,951 +4,628
Sep21 190715 98.300 98.330 98.275 98.320 +0.015 207,505 583,007 -2,347
Dec21 190715 98.255 98.290 98.235 98.280 +0.015 212,604 586,883 +13,274
Mar22 190715 98.240 98.280 98.215 98.265 +0.015 141,176 485,885 +9,187
Jun22 190715 98.210 98.245 98.185 98.235 +0.020 144,782 335,407 -1,140
Sep22 190715 98.170 98.215 98.155 98.205 +0.020 101,620 330,552 +7,143
Dec22 190715 98.140 98.185 98.120 98.170 +0.020 91,938 199,300 -7,075
Mar23 190715 98.115 98.155 98.090 98.145 +0.020 61,326 151,810 +4,140
Jun23 190715 98.075 98.120 98.055 98.110 +0.020 70,398 126,402 +12,410
Sep23 190715 98.035 98.085 98.020 98.075 +0.025 43,915 102,728 +1,912
Dec23 190715 98.000 98.045 97.975 98.030 +0.025 45,227 62,963 +6,522
Total Volume and Open Interest 3,838,931 13,046,834 +67,360
Ultra T-Bond(CBOT)
Sep19 190715 175~01 175~07 173~11 175~01 +0~23 208,241 1,160,136 +9,345
Dec19 190715 175~13 175~14 174~05 175~13 +0~23      
Mar20 190715 175~13 175~13 175~13 175~13 +0~23      
Total Volume and Open Interest 208,241 1,160,136 +9,345
Ultra 10-Yr T-Note(CBOT)
Sep19 190715 136~230 137~045 136~165 137~025 +0~060 244,111 762,275 +4,807
Dec19 190715 137~100 137~100 137~100 137~100 +0~060 0 1 +0
Mar20 190715 137~100 137~100 137~100 137~100 +0~060      
Total Volume and Open Interest 244,111 762,276 +4,807
30 Day Federal Funds(CBOT)
Jul19 190715 97.607 97.610 97.605 97.607 unch 29,654 319,399 -9,226
Aug19 190715 97.905 97.930 97.905 97.920 +0.015 160,043 463,434 +28,649
Sep19 190715 97.980 97.995 97.975 97.990 +0.015 37,902 160,756 -3,572
Oct19 190715 98.095 98.100 98.085 98.095 +0.005 89,323 321,435 -1,015
Nov19 190715 98.185 98.200 98.180 98.200 +0.010 82,077 216,443 +29,975
Dec19 190715 98.245 98.260 98.240 98.255 +0.005 23,892 88,862 +4,285
Total Volume and Open Interest 570,207 2,146,340 +40,990
Japanese Govt Bonds(SGX)
Sep19 190715 153.35 153.47 153.34 153.39 -0.22 814 18,479 -126
Dec19 190715 153.39 153.39 153.39 153.39 -0.22      
Mar20 190715 153.39 153.39 153.39 153.39 -0.22      
Total Volume and Open Interest 814 18,479 -126
Euro-Buxl(EUREX)
Sep19 190715 198.38 200.76 197.72 200.56 +2.16 61,442 254,332 -4,464
Dec19 190715 199.02 199.02 199.02 199.02 +2.18 2 7,065 +0
Mar20 190715 197.56 197.56 197.56 197.56 +2.16      
Total Volume and Open Interest 61,444 261,397 -4,464
Euro-Bund(EUREX)
Sep19 190715 171.74 172.42 171.49 172.33 +0.65 812,399 1,784,646 -93,584
Dec19 190715 169.25 169.64 169.25 169.60 +0.65 560 6,018 +70
Mar20 190715 171.33 171.33 171.33 171.33 +0.65 0 3 +0
Total Volume and Open Interest 812,959 1,790,667 -93,514
Euro-Bobl(EUREX)
Sep19 190715 134.19 134.34 134.12 134.30 +0.15 470,992 1,342,117 -83,277
Dec19 190715 134.53 134.53 134.53 134.53 +0.14 0 52 +0
Mar20 190715 136.10 136.10 136.10 136.10 +0.15 0 3 +0
Total Volume and Open Interest 470,992 1,342,172 -83,277
Euro-Schatz(EUREX)
Sep19 190715 112.26 112.26 112.23 112.25 +0.01 292,201 1,706,033 -10,587
Dec19 190715 112.28 112.28 112.28 112.28 +0.01 0 502 +0
Mar20 190715 112.19 112.19 112.19 112.19 +0.01      
Total Volume and Open Interest 292,201 1,706,535 -10,587
3-Mth Euribor(EUREX)
Sep19 190715 100.445 100.445 100.445 100.445 +0.005 0 2,054 +0
Dec19 190715 100.490 100.495 100.490 100.495 +0.020 0 1,735 +0
Mar20 190715 100.510 100.510 100.510 100.510 +0.005 0 612 +0
Total Volume and Open Interest 0 7,434 +0
Long Gilt(LIFFE)
Sep19 190715 130~12 130~29 130~11 130~27 +0~14 228,705 657,860 -8,873
Dec19 190715 129~29 129~29 129~29 129~29 +0~14 0 100 +0
Total Volume and Open Interest 228,705 657,960 -8,873
3-Mth Short Sterling(LIFFE)
Sep19 190715 99.25 99.25 99.25 99.25 +0.00 54,921 635,335 +4,024
Dec19 190715 99.25 99.26 99.24 99.26 +0.01 61,263 661,303 +734
Mar20 190715 99.31 99.34 99.31 99.33 +0.02 78,650 492,113 -194
Jun20 190715 99.32 99.36 99.32 99.35 +0.03 56,208 459,525 +3,825
Sep20 190715 99.32 99.36 99.32 99.35 +0.02 55,890 510,142 -4,221
Dec20 190715 99.27 99.31 99.27 99.30 +0.03 82,054 369,906 +11,281
Total Volume and Open Interest 707,096 4,097,782 +18,994
3-Mth Euribor(LIFFE)
Sep19 190715 100.435 100.455 100.435 100.450 +0.015 93,960 617,821 -5,593
Dec19 190715 100.480 100.495 100.475 100.490 +0.010 76,784 582,065 +8,667
Mar20 190715 100.505 100.520 100.500 100.515 +0.010 48,730 434,800 +8,738
Total Volume and Open Interest 816,327 4,492,827 +13,857
3-Mth Aus T-Bills(SFE)
Sep19 190715 98.87 98.88 98.87 98.88 unch 31,551 246,582 -6,503
Dec19 190715 98.95 98.97 98.95 98.96 unch 28,929 371,607 +1,077
Mar20 190715 99.04 99.05 99.02 99.04 unch 18,258 278,161 +4,871
Jun20 190715 99.06 99.06 99.04 99.05 -0.01 13,468 230,810 +507
Sep20 190715 99.04 99.04 99.01 99.02 -0.02 7,734 151,971 +482
Dec20 190715 99.01 99.02 98.99 99.00 -0.02 5,987 111,910 -210
Mar21 190715 99.00 99.00 98.98 98.98 -0.02 1,799 63,071 +326
Jun21 190715 98.99 98.99 98.95 98.96 -0.02 2,667 29,026 +687
Sep21 190715 98.94 98.94 98.92 98.93 -0.03 102 2,432 -69
Dec21 190715 98.88 98.88 98.88 98.88 -0.04 0 3,230 +0
Total Volume and Open Interest 110,496 1,489,855 +1,168
10-Year Aus T-Bonds(SFE)
Sep19 190715 98.55 98.57 98.53 98.54 -0.02 162,437 1,331,521 -6,268
Dec19 190715 98.57 98.57 98.54 98.54 -0.02 5 184 +0
Total Volume and Open Interest 162,442 1,331,705 -6,268
3-Year Aus T-Bonds(SFE)
Sep19 190715 99.04 99.04 99.01 99.03 -0.01 178,731 1,305,321 +17,464
Dec19 190715 99.06 99.06 99.06 99.06 -0.01      
Total Volume and Open Interest 178,731 1,305,321 +17,464
Gold(CMX)
Aug19 190715 1417.7 1421.6 1409.3 1413.5 +1.3 400,086 339,821 -22,653
Oct19 190715 1424.0 1427.6 1415.7 1419.9 +1.4 3,697 18,759 +1,075
Dec19 190715 1429.0 1433.9 1421.9 1426.1 +1.3 47,274 164,313 +11,868
Feb20 190715 1434.7 1436.5 1428.9 1432.2 +1.2 4,623 40,582 +1,559
Apr20 190715 1439.3 1440.4 1433.3 1437.1 +1.2 1,241 15,123 +476
Jun20 190715 1441.0 1443.7 1441.0 1441.5 +1.3 576 12,299 +19
Aug20 190715 1444.4 1449.0 1442.3 1445.8 +1.4 157 1,130 -51
Oct20 190715 1449.5 1449.5 1449.5 1449.5 +1.4 50 112 +7
Dec20 190715 1452.3 1452.3 1452.3 1452.3 +1.4 7 2,364 +0
Feb21 190715 1455.8 1455.8 1455.8 1455.8 +1.4 0 21 +0
Apr21 190715 1458.4 1458.4 1458.4 1458.4 +1.4      
Jun21 190715 1461.8 1461.8 1461.8 1461.8 +1.6 0 298 +0
Total Volume and Open Interest 458,032 595,495 -7,766
Silver(CMX)
Jul19 190715 1526.0 1529.0 1526.0 1529.0 +12.9 36 550 +9
Sep19 190715 1524.0 1543.0 1518.5 1536.5 +12.9 60,629 151,513 -1,472
Dec19 190715 1536.0 1554.5 1530.5 1548.2 +12.8 2,876 40,328 -77
Mar20 190715 1550.5 1565.5 1543.5 1559.6 +12.3 1,979 20,537 +1,117
May20 190715 1566.0 1566.0 1566.0 1566.0 +12.3 40 2,988 +39
Jul20 190715 1572.3 1572.3 1572.3 1572.3 +12.3 3 1,427 +2
Sep20 190715 1578.4 1578.4 1578.4 1578.4 +12.3 1 62 -1
Total Volume and Open Interest 65,769 219,160 -380
Platinum(NYMEX)
Jul19 190715 839.5 839.5 839.5 839.5 +11.1 0 55 +0
Oct19 190715 834.8 850.6 832.3 845.2 +10.6 15,265 74,018 -330
Jan20 190715 839.4 855.3 839.4 850.1 +10.7 185 2,679 +74
Apr20 190715 851.5 855.5 851.5 855.2 +10.5 4 623 +2
Total Volume and Open Interest 15,468 77,464 -260
Palladium(NYMEX)
Sep19 190715 1541.90 1568.90 1540.60 1562.90 +20.50 4,996 22,896 -1,020
Dec19 190715 1541.60 1565.50 1541.60 1560.60 +20.60 584 2,164 +351
Mar20 190715 1550.00 1555.60 1550.00 1555.60 +19.50 3 186 +0
Total Volume and Open Interest 5,583 25,249 -669
Copper(CMX)
Jul19 190715 271.65 272.00 270.25 270.75 +1.60 799 1,909 -268
Sep19 190715 269.75 272.80 268.55 271.10 +1.70 62,898 157,901 -614
Dec19 190715 270.35 273.30 269.25 271.65 +1.55 9,896 54,006 +2,122
Mar20 190715 272.20 274.05 270.75 272.35 +1.40 4,403 30,356 +484
May20 190715 273.75 273.95 272.60 273.10 +1.35 865 2,689 -13
Total Volume and Open Interest 80,647 264,182 +2,138
E-mini DJIA Index(CBOT)
Sep19 190715 27303 27397 27263 27342 +33 184,871 88,172 +6,322
Dec19 190715 27287 27369 27248 27333 +42 148 335 +44
Mar20 190715 27348 27348 27304 27348 +29 0 2 +0
Jun20 190715 27349 27349 27349 27349 +29      
Total Volume and Open Interest 185,019 88,509 +6,366
S & P 500(CME)
Sep19 190715 3012.90 3023.20 3011.30 3017.30 +1.90 1,022 26,772 +653
Dec19 190715 3019.70 3019.70 3019.70 3019.70 +2.00 0 7 +0
Mar20 190715 3023.60 3023.60 3023.60 3023.60 +2.10      
Jun20 190715 3023.70 3023.70 3023.70 3023.70 +1.30      
Total Volume and Open Interest 1,022 26,779 +653
S & P 500 E-Mini(CME)
Sep19 190715 3015.25 3023.50 3010.75 3017.25 +1.75 1,181,911 2,591,653 +2,328
Dec19 190715 3018.25 3026.25 3013.25 3019.75 +2.00 6,159 30,069 +3,360
Mar20 190715 3024.25 3027.75 3017.75 3023.50 +2.00 11 3,994 +6
Jun20 190715 3023.75 3027.25 3022.00 3023.75 +1.25 1 1,464 -1
Total Volume and Open Interest 1,188,082 2,627,180 +5,693
NASDAQ 100 E-Mini(CME)
Sep19 190715 7958.25 7992.00 7941.25 7986.75 +26.75 407,894 210,331 -2,463
Dec19 190715 7985.00 8012.25 7965.25 8009.00 +27.25 596 865 +7
Mar20 190715 8034.00 8034.00 7993.25 8034.00 +27.00 0 29 +0
Total Volume and Open Interest 408,490 211,233 -2,456
S&P Midcap 400(CME) e-Mini
Sep19 190715 1962.60 1970.10 1949.80 1953.90 -11.20 11,944 63,941 +204
Dec19 190715 1956.60 1969.80 1953.90 1956.60 -11.20 0 103 +0
Mar20 190715 1961.60 1961.60 1961.60 1961.60 -10.70      
Total Volume and Open Interest 11,944 64,044 +204
Volatility Index(CBOE)
Jul19 190715 13.05 13.25 12.85 12.88 -0.25 72,665 69,940 -11,467
Aug19 190715 15.25 15.35 15.00 15.23 unch 73,917 222,333 +16,913
Sep19 190715 15.95 16.15 15.85 16.02 unch 23,611 42,687 +1,723
Oct19 190715 16.35 16.55 16.29 16.43 +0.05 14,350 33,747 +697
Total Volume and Open Interest 199,256 434,512 +11,977
S & P 600(CME)
Sep19 190715 947.30 947.30 947.30 947.30 -6.30 0 941 +0
Dec19 190715 947.90 947.90 947.90 947.90 -6.30      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190715 1572.40 1579.00 1560.00 1565.10 -6.90 100,821 424,963 +2,046
Dec19 190715 1567.40 1581.00 1562.60 1567.40 -7.10 56 149 +25
Mar20 190715 1571.80 1571.80 1571.80 1571.80 -7.30      
Total Volume and Open Interest 100,877 425,112 +2,071
Nikkei 225(CME)
Sep19 190715 21600 21690 21510 21600 +15 8,213 26,765 +356
Dec19 190715 21510 21530 21390 21470 +25 0 12 +0
Total Volume and Open Interest 8,213 26,777 +356
Nikkei 225(SGX)
Sep19 190715 21605 21645 21510 21615 -10 68,410 130,609 +901
Dec19 190715 21455 21455 21455 21455 -15 0 4,806 +0
Mar20 190715 21410 21410 21410 21410 +20 0 400 +0
Total Volume and Open Interest 59,668 161,045 +2,886
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 190715 21590 21680 21505 21595 +15 32,925 54,441 +457
Dec19 190715 21420 21470 21360 21420 +20 0 5 +0
Mar20 190715 21480 21480 21480 21480 +20      
Total Volume and Open Interest 32,925 54,447 +457
Nikkei 225(CME) e-Mini Yen
Sep19 190715 21600 21600 21570 21600 +20      
Dec19 190715 21420 21420 21420 21420 +20      
Mar20 190715 21480 21480 21480 21480 +20      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190715 5583.5 5607.5 5549.5 5578.0 +5.5 65,206 329,329 -1,717
Aug19 190715 5582.0 5603.0 5547.5 5575.5 +4.5 310 3,938 +3,109
Sep19 190715 5574.5 5600.0 5549.0 5574.0 +5.5 93 21,922 +0
Total Volume and Open Interest 65,609 420,699 +1,392
Hang Seng Index(HKFE)
Jul19 190715 28530 28598 28052 28523 -16 180,767 102,142 +968
Aug19 190715 28474 28565 28047 28489 -22 813 1,517 +210
Sep19 190715 28420 28471 27972 28408 -33 828 12,967 +49
Total Volume and Open Interest 182,486 128,755 +1,208
DAX(EUREX)
Sep19 190715 12317.0 12425.0 12281.5 12386.0 +80.0 109,865 117,495 -1,081
Dec19 190715 12324.0 12397.0 12298.5 12368.0 +80.0 20 1,221 +1
Mar20 190715 12354.5 12354.5 12354.5 12354.5 +80.0 0 3 +0
Total Volume and Open Interest 109,885 118,719 -1,080
Mini-DAX(EUREX)
Sep19 190715 12322.0 12426.0 12282.0 12386.0 +80.0 36,571 11,625 -335
Dec19 190715 12326.0 12404.0 12289.0 12368.0 +80.0 51 244 -14
Mar20 190715 12354.5 12354.5 12354.5 12354.5 +80.0 0 3 +0
Total Volume and Open Interest 36,622 11,872 -349
DJ EuroSTOXX 50(EUREX)
Sep19 190715 3486 3511 3475 3500 +11 762,646 3,840,611 -21,408
Dec19 190715 3478 3493 3459 3483 +11 29,113 283,656 +22,498
Mar20 190715 3464 3467 3464 3467 +10 2 515 -1
Total Volume and Open Interest 791,761 4,150,061 +1,089
Swiss Market Index(EUREX)
Sep19 190715 9760 9809 9712 9808 +58 33,923 186,924 -1,224
Dec19 190715 9736 9785 9720 9785 +59 56 938 +6
Mar20 190715 9674 9674 9674 9674 +59 50 72 +50
Total Volume and Open Interest 34,029 187,934 -1,168
FT-SE 100(EURONEXT)
Sep19 190715 7428.00 7484.00 7420.00 7478.50 +41.00 70,525 780,282 +4,930
Dec19 190715 7440.50 7440.50 7440.50 7440.50 +41.00 0 4,343 +0
Mar20 190715 7373.00 7373.00 7373.00 7373.00 +39.50 0 1 +0
Total Volume and Open Interest 70,525 784,626 +4,930
SPI 200(SFE)
Sep19 190715 6634.0 6635.0 6573.0 6597.0 -37.0 38,360 398,365 +3,970
Dec19 190715 6580.0 6580.0 6580.0 6580.0 -38.0 103 2,689 -15
Mar20 190715 6532.0 6532.0 6532.0 6532.0 -38.0      
Total Volume and Open Interest 38,598 403,379 +3,996
FTSE MIB(ISE)
Sep19 190715 22185.00 22260.00 22055.00 22119.00 -4.00 21,076 102,483 +1,945
Dec19 190715 22050.00 22100.00 21940.00 21982.00 -4.00 91 540 +42
Mar20 190715 21830.00 21870.00 21830.00 21870.00 -11.00 8 14 +7
Total Volume and Open Interest 21,175 103,037 +1,994
KOSPI 200(KFE)
Sep19 190715 273.50 273.55 273.30 273.50 +0.05 332,372 294,962 -1,234
Dec19 190715 273.75 274.10 271.90 273.70 unch 950 44,781 +76
Mar20 190715 270.00 270.70 268.55 270.70 +0.15 23 2,565 +29
Total Volume and Open Interest 333,346 373,987 -1,108
GSCI(CME)
Aug19 190715 433.95 435.90 429.95 430.65 -4.30 2,373 10,502 +2,329
Sep19 190715 431.85 431.85 431.85 431.85 -4.30      
Total Volume and Open Interest 4,759 13,122 -1
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