Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190717 887.50 894.25 881.50 882.50 -5.25 26,785 101,356 -2,609
Sep19 190717 893.25 900.00 887.50 888.25 -5.50 11,083 48,874 -478
Nov19 190717 905.50 912.50 899.50 900.50 -5.50 82,547 340,188 -6,428
Jan20 190717 918.00 925.00 912.25 912.75 -6.00 10,768 79,059 -376
Mar20 190717 927.25 933.75 921.50 922.50 -5.00 4,426 56,819 -347
May20 190717 934.75 941.75 930.00 931.00 -5.00 2,286 19,642 -297
Jul20 190717 944.00 950.25 939.00 939.50 -5.00 2,369 19,783 -96
Aug20 190717 942.00 949.25 942.00 942.00 -4.50 42 1,318 +42
Sep20 190717 939.50 947.50 939.50 939.50 -4.25 1 575 -1
Nov20 190717 943.75 949.75 940.25 940.75 -4.25 1,572 13,873 +279
Jan21 190717 947.25 953.50 947.25 947.25 -4.00 0 231 +0
Mar21 190717 951.50 951.50 951.50 951.50 -4.25 0 57 +0
May21 190717 957.75 957.75 957.75 957.75 -5.00 0 38 +0
Jul21 190717 963.75 963.75 963.75 963.75 -5.50 0 45 +0
Total Volume and Open Interest 141,887 682,109 -10,311
Soybean Meal(CBOT)
Aug19 190717 308.40 310.60 307.20 307.50 -0.90 15,207 56,340 -2,260
Sep19 190717 309.90 312.10 308.70 309.00 -0.90 7,780 53,456 +1,117
Oct19 190717 311.90 313.20 310.40 310.70 -1.10 4,349 33,463 -6
Dec19 190717 314.70 316.80 313.20 313.60 -1.20 28,997 172,852 +1,310
Jan20 190717 316.60 318.40 314.90 315.30 -1.10 6,061 39,181 -495
Mar20 190717 319.10 320.80 317.50 317.90 -1.10 4,026 43,531 +222
May20 190717 321.40 323.20 320.20 320.60 -1.00 699 16,492 +70
Jul20 190717 323.80 325.90 323.10 323.40 -1.20 1,152 9,151 +31
Aug20 190717 324.90 326.60 323.90 324.10 -1.40 88 3,935 +43
Sep20 190717 325.60 327.20 324.40 324.80 -1.40 36 2,811 +18
Total Volume and Open Interest 68,812 440,029 +131
Soybean Oil(CBOT)
Aug19 190717 27.99 28.24 27.63 27.68 -0.31 17,203 50,891 -1,046
Sep19 190717 28.12 28.34 27.75 27.79 -0.32 4,319 37,845 +542
Oct19 190717 28.33 28.47 27.86 27.90 -0.33 3,268 21,504 -463
Dec19 190717 28.49 28.70 28.05 28.11 -0.35 46,559 204,376 +3,247
Jan20 190717 28.82 28.92 28.30 28.35 -0.34 5,070 43,871 +675
Mar20 190717 29.00 29.20 28.58 28.63 -0.34 2,174 37,698 +140
May20 190717 29.34 29.49 28.91 28.97 -0.33 888 16,668 +69
Jul20 190717 29.76 29.84 29.28 29.32 -0.32 460 12,894 -159
Aug20 190717 29.60 29.97 29.40 29.44 -0.33 9 1,898 +6
Sep20 190717 29.91 30.07 29.53 29.53 -0.35 8 2,076 -1
Total Volume and Open Interest 80,138 436,896 +3,029
Canola(WCE)
Jul19 190712 448.1 448.1 448.1 448.1 unch 16 273 -10
Nov19 190717 445.1 447.0 442.0 444.1 -1.2 6,134 118,459 -305
Jan20 190717 451.8 454.4 450.3 451.6 -1.1 1,802 18,303 +853
Mar20 190717 458.8 461.3 458.2 459.0 -0.8 225 3,558 +23
May20 190717 465.7 467.2 464.0 464.8 -0.8 51 1,231 +36
Total Volume and Open Interest 8,248 143,920 +640
Corn(CBOT)
Sep19 190717 435.25 441.50 431.50 436.00 +0.75 164,465 554,636 +4,118
Dec19 190717 441.25 447.00 437.25 441.50 +0.25 218,079 757,592 -7,326
Mar20 190717 448.75 454.00 445.00 448.75 +0.25 42,192 213,382 -2,811
May20 190717 451.75 457.00 448.50 452.25 +0.25 9,537 53,979 -340
Jul20 190717 454.25 459.75 451.25 454.75 -0.25 12,666 103,146 +1,749
Sep20 190717 423.75 428.50 423.25 426.25 +1.75 1,545 19,981 -279
Dec20 190717 418.00 420.75 416.25 419.50 +1.25 12,302 85,889 +1,665
Mar21 190717 425.50 430.00 425.50 429.00 +1.75 118 3,181 +11
May21 190717 434.75 435.25 434.75 434.75 +1.50 13 624 -2
Jul21 190717 438.00 439.00 437.75 438.75 +1.25 1 1,859 +1
Total Volume and Open Interest 461,088 1,798,028 -3,222
Wheat(CBOT)
Sep19 190717 507.25 514.00 502.00 505.50 -2.00 68,193 173,649 +1,216
Dec19 190717 519.25 525.00 513.75 517.25 -2.00 22,837 109,942 +2,276
Mar20 190717 531.50 537.00 526.50 529.75 -1.75 7,918 43,205 +517
May20 190717 535.25 542.25 532.50 535.25 -2.25 2,288 10,549 +142
Jul20 190717 537.50 542.25 533.00 535.25 -3.00 2,748 21,430 +121
Sep20 190717 543.25 548.75 539.75 541.75 -3.50 257 2,615 -13
Total Volume and Open Interest 104,639 368,768 +4,420
Wheat(KCBT)
Sep19 190717 446.25 451.75 440.00 441.75 -4.50 31,495 153,180 -1,938
Dec19 190717 466.00 470.50 460.00 462.25 -4.00 9,150 72,483 -425
Mar20 190717 485.25 489.25 479.50 481.75 -4.25 4,762 29,648 +170
May20 190717 496.75 501.00 492.50 494.00 -4.25 1,194 9,938 +416
Jul20 190717 501.50 505.50 497.50 498.75 -4.25 602 9,335 +100
Sep20 190717 509.25 516.25 509.00 509.50 -4.25 48 2,399 +6
Dec20 190717 530.75 534.00 527.00 528.50 -2.75 10 1,938 -1
Total Volume and Open Interest 47,261 279,096 -1,672
Wheat(MGE)
Sep19 190717 529.50 532.75 526.00 527.75 -2.50 2,908 28,375 +1,092
Dec19 190717 543.50 545.75 540.00 540.75 -2.75 1,225 16,219 +444
Mar20 190717 557.25 559.25 554.25 555.50 -2.50 461 6,391 +647
May20 190717 566.25 568.00 564.00 564.00 -2.75 134 2,818 +270
Jul20 190717 574.00 575.50 570.50 571.50 -2.75 46 539 +22
Sep20 190717 575.25 580.00 575.25 578.00 -0.50 0 908 +2
Total Volume and Open Interest 4,776 55,386 +2,479
Oats(CBOT)
Sep19 190717 275.25 282.25 274.50 278.25 +2.50 59 1,013 +8
Dec19 190717 280.50 285.00 278.25 281.25 +2.25 242 3,715 +69
Mar20 190717 286.25 288.50 284.50 284.50 +1.00 0 149 +0
May20 190717 283.50 283.50 283.50 283.50 +1.00      
Total Volume and Open Interest 301 4,877 +77
Rough Rice(CBOT)
Jul19 190712 11.63 11.68 11.60 11.68 +0.02 12 14 -13
Sep19 190717 11.80 11.82 11.73 11.81 +0.03 532 6,101 +217
Nov19 190717 11.97 12.00 11.92 11.99 +0.02 20 600 +16
Jan20 190717 12.16 12.16 12.16 12.16 +0.02 1 8 +1
Total Volume and Open Interest 553 6,709 +234
Live Cattle(CME)
Aug19 190717 108.250 108.250 107.385 108.135 -0.095 26,908 66,023 -8,297
Oct19 190717 109.180 109.200 108.135 108.750 -0.500 26,954 144,562 +6,066
Dec19 190717 113.550 113.635 112.550 113.350 -0.380 10,199 59,876 +553
Feb20 190717 117.535 117.535 116.330 117.050 -0.500 6,240 31,952 +884
Apr20 190717 119.385 119.385 118.350 118.850 -0.730 2,727 15,649 -43
Jun20 190717 112.580 112.635 111.750 112.250 -0.650 515 9,523 +94
Total Volume and Open Interest 73,597 330,695 -748
Feeder Cattle(CME)
Aug19 190717 140.630 140.900 138.900 140.580 -0.470 4,098 16,630 -294
Sep19 190717 141.500 141.500 139.350 140.785 -1.095 2,754 11,169 -233
Oct19 190717 141.785 141.785 139.785 141.080 -1.155 2,296 8,319 +245
Nov19 190717 141.550 141.600 140.080 141.235 -1.000 1,015 4,701 -57
Jan20 190717 140.500 140.500 138.600 139.580 -1.155 684 5,149 +133
Mar20 190717 139.185 139.185 137.550 138.450 -1.050 115 2,318 +4
Apr20 190717 138.850 138.850 138.185 138.850 -1.150 33 198 +8
Total Volume and Open Interest 11,005 48,568 -193
Lean Hogs(CME)
Aug19 190717 79.950 82.050 79.635 82.000 +2.950 24,783 50,217 -1,653
Oct19 190717 76.080 77.930 75.950 77.830 +2.530 20,237 93,419 +2,429
Dec19 190717 73.900 75.850 73.680 75.730 +2.380 9,219 55,521 +689
Feb20 190717 77.385 79.500 77.385 79.385 +2.285 4,018 35,366 +27
Apr20 190717 81.000 82.400 80.850 82.300 +1.720 2,118 26,819 +123
May20 190717 85.000 86.000 85.000 86.000 +1.115 4 522 +1
Jun20 190717 89.200 89.680 88.680 89.430 +0.930 726 9,959 -2
Jul20 190717 88.300 88.750 88.050 88.635 +0.535 112 2,534 +5
Total Volume and Open Interest 61,457 276,103 -9,439
Class III Milk(CME)
Jul19 190717 17.31 17.38 17.31 17.31 unch 48 3,620 -8
Aug19 190717 17.51 17.71 17.51 17.67 +0.17 436 3,595 -130
Sep19 190717 17.72 17.95 17.69 17.89 +0.17 183 3,309 -24
Oct19 190717 17.79 17.90 17.77 17.87 +0.14 41 2,318 -11
Nov19 190717 17.61 17.70 17.55 17.67 +0.15 78 2,181 +38
Dec19 190717 17.10 17.26 17.08 17.26 +0.22 42 1,818 +11
Jan20 190717 16.79 16.85 16.78 16.83 +0.16 46 765 +11
Feb20 190717 16.66 16.70 16.66 16.68 +0.16 28 631 +19
Mar20 190717 16.77 16.77 16.74 16.74 +0.18 33 620 +25
Apr20 190717 16.80 16.83 16.80 16.83 +0.16 27 372 +19
May20 190717 16.92 16.93 16.92 16.93 +0.13 36 478 +13
Jun20 190717 17.08 17.08 17.06 17.08 +0.11 29 484 +9
Jul20 190717 17.10 17.13 17.10 17.10 unch 16 135 +13
Total Volume and Open Interest 1,131 20,880 +49
Cocoa(ICE)
Jul19 190716 2454 2454 2454 2454 +9 1 30 -1
Sep19 190717 2445 2448 2416 2424 -5 24,556 106,312 -2,169
Dec19 190717 2471 2482 2447 2458 -2 11,520 77,928 -589
Mar20 190717 2467 2487 2456 2466 -1 5,228 44,903 +146
May20 190717 2476 2487 2456 2467 -1 2,699 18,922 +838
Jul20 190717 2459 2480 2454 2462 -2 1,354 9,876 -27
Sep20 190717 2466 2473 2455 2457 -5 727 5,761 +204
Total Volume and Open Interest 47,299 288,169 -1,614
Coffee "C"(ICE)
Jul19 190717 105.95 105.95 105.95 105.95 +1.85 0 10 +0
Sep19 190717 105.95 107.90 105.45 107.40 +1.85 26,291 113,143 +328
Dec19 190717 109.90 111.75 109.30 111.20 +1.85 7,381 63,040 +1,057
Mar20 190717 113.45 115.30 113.10 114.85 +1.90 3,592 32,591 -614
May20 190717 116.00 117.65 115.35 117.15 +1.90 2,268 23,686 +65
Jul20 190717 117.75 119.45 117.50 119.10 +1.85 1,008 7,552 -40
Total Volume and Open Interest 42,214 261,795 +829
Orange Juice(ICE)
Sep19 190717 104.55 104.60 101.50 103.05 -1.65 677 15,630 +75
Nov19 190717 107.15 107.15 104.90 106.25 -1.35 87 1,894 +48
Jan20 190717 109.00 109.25 109.00 109.25 -1.30 51 892 +4
Mar20 190717 112.25 112.25 112.25 112.25 -1.30 45 429 +18
May20 190717 115.25 115.25 115.25 115.25 -1.30 21 447 +5
Jul20 190717 118.05 118.05 118.05 118.05 -1.25 20 208 -3
Total Volume and Open Interest 941 19,624 +175
Sugar #11(ICE)
Oct19 190717 12.05 12.14 11.76 11.79 -0.20 98,754 468,515 +5,689
Mar20 190717 13.10 13.15 12.82 12.85 -0.18 35,222 249,649 +2,059
May20 190717 13.20 13.26 12.96 12.97 -0.19 8,656 54,661 +1,750
Jul20 190717 13.30 13.37 13.10 13.11 -0.18 3,933 46,927 +369
Oct20 190717 13.44 13.56 13.29 13.30 -0.18 2,000 37,313 +520
Mar21 190717 14.04 14.06 13.83 13.84 -0.18 896 22,346 +136
May21 190717 14.02 14.06 13.84 13.84 -0.18 384 3,618 +47
Jul21 190717 14.05 14.06 13.83 13.83 -0.18 161 3,076 +95
Total Volume and Open Interest 150,162 887,787 +10,751
London Cocoa(LCE)
Sep19 190717 1841 1857 1822 1836 +1 12,410 85,972 -543
Dec19 190717 1880 1892 1862 1871 -2 9,215 74,925 +326
Mar20 190717 1878 1887 1860 1870 -2 5,342 60,748 +290
May20 190717 1875 1881 1857 1864 -4 1,955 26,191 +246
Jul20 190717 1864 1874 1847 1857 -3 1,896 20,773 +743
Sep20 190717 1841 1862 1841 1848 -2 1,320 14,755 +551
Dec20 190717 1831 1852 1831 1837 -3 1,533 13,133 +787
Total Volume and Open Interest 35,848 301,769 +1,273
London Sugar(LCE)
Oct19 190717 315.30 318.60 311.50 312.30 -2.00 15,046 57,990 +98
Dec19 190717 325.60 328.10 322.20 322.90 -2.00 4,141 23,158 +345
Mar20 190717 336.90 339.40 333.60 334.30 -2.10 1,143 14,835 +117
May20 190717 344.50 346.40 340.90 341.40 -2.40 742 4,247 +373
Aug20 190717 354.00 355.90 350.50 350.50 -2.60 361 2,458 +104
Total Volume and Open Interest 29,772 120,386 -651
Cotton(ICE)
Oct19 190717 62.25 62.44 61.54 61.89 -0.44 35 246 +0
Dec19 190717 63.06 63.18 62.32 62.49 -0.57 13,173 136,868 -1,021
Mar20 190717 64.08 64.31 63.58 63.62 -0.66 2,801 32,618 +491
May20 190717 65.02 65.14 64.50 64.53 -0.65 911 4,029 +65
Jul20 190717 65.84 65.85 65.34 65.36 -0.58 628 4,488 +128
Oct20 190717 65.17 65.17 65.17 65.17 -0.56      
Total Volume and Open Interest 17,862 190,313 -108
Lumber(CME)
Sep19 190717 329.6 333.3 325.9 327.1 -5.3 526 1,998 -47
Nov19 190717 329.5 333.0 326.0 329.4 -3.9 92 330 +13
Jan20 190717 338.0 338.0 334.1 334.1 -5.9 10 50 +6
Mar20 190717 341.0 341.0 341.0 341.0 -1.1 1 1 +1
Total Volume and Open Interest 629 2,379 -28
Crude Oil(NYM)
Aug19 190717 57.52 58.36 56.21 56.78 -0.84 566,818 147,999 -31,769
Sep19 190717 57.65 58.49 56.36 56.92 -0.82 201,708 371,034 +19,803
Oct19 190717 57.57 58.47 56.41 56.95 -0.76 64,804 159,002 +2,747
Nov19 190717 57.62 58.39 56.45 56.93 -0.68 31,065 127,701 +2,406
Dec19 190717 57.43 58.24 56.37 56.80 -0.63 59,270 293,870 +7,011
Jan20 190717 57.19 58.01 56.29 56.62 -0.57 24,674 100,242 +2,711
Feb20 190717 56.93 57.71 56.03 56.39 -0.52 7,890 50,992 +1,587
Mar20 190717 56.71 57.46 55.90 56.12 -0.50 11,888 60,395 +2,293
Apr20 190717 56.57 57.14 55.53 55.87 -0.46 4,913 37,140 +619
May20 190717 56.86 56.86 55.40 55.59 -0.45 3,257 37,800 -181
Jun20 190717 55.85 56.62 55.03 55.34 -0.41 16,857 146,985 +579
Jul20 190717 56.33 56.33 55.09 55.09 -0.37 756 32,490 -190
Aug20 190717 55.80 55.80 54.81 54.85 -0.35 729 25,767 +316
Sep20 190717 54.61 55.32 54.61 54.61 -0.34 1,644 42,834 +11
Oct20 190717 54.41 55.09 54.41 54.41 -0.31 270 27,790 +130
Nov20 190717 54.22 54.90 54.22 54.22 -0.30 523 22,467 +260
Total Volume and Open Interest 1,017,581 2,083,921 +8,509
e-miNY Crude Oil(NYM)
Aug19 190717 57.575 58.375 56.225 56.775 -0.850 20,448 3,611 +154
Sep19 190717 57.625 58.475 56.375 56.925 -0.825 1,600 1,125 +9
Oct19 190717 57.700 58.450 56.425 56.950 -0.750 291 218 +33
Nov19 190717 56.825 58.100 56.700 56.925 -0.675 165 357 +43
Dec19 190717 57.500 58.175 56.425 56.800 -0.625 87 236 +36
Jan20 190717 56.900 56.900 56.500 56.625 -0.575 18 105 +7
Feb20 190717 56.375 57.400 56.300 56.400 -0.500 12 62 +7
Mar20 190717 56.125 56.125 56.050 56.125 -0.500 2 53 +0
Apr20 190717 55.875 56.800 55.775 55.875 -0.450 1 141 +1
May20 190717 55.600 55.600 55.525 55.600 -0.450 0 144 +0
Total Volume and Open Interest 22,624 6,131 +290
NY Harbor ULSD(NYM)
Aug19 190717 189.84 193.05 188.56 189.26 -1.23 49,795 72,313 -4,215
Sep19 190717 190.60 193.85 189.40 190.09 -1.22 34,100 78,019 +1,774
Oct19 190717 191.84 194.59 190.15 190.83 -1.29 17,385 45,549 -1,496
Nov19 190717 192.50 195.05 190.68 191.33 -1.36 10,465 37,631 +765
Dec19 190717 192.42 195.24 190.86 191.51 -1.42 10,944 49,567 +610
Jan20 190717 194.14 195.21 190.98 191.55 -1.43 2,805 28,075 +172
Feb20 190717 192.40 194.76 190.54 191.12 -1.43 2,330 17,203 +858
Mar20 190717 193.48 193.84 189.69 190.25 -1.44 1,484 12,802 +1
Apr20 190717 192.16 192.43 188.47 188.90 -1.46 598 6,412 -38
May20 190717 190.11 190.96 187.92 187.93 -1.49 780 3,471 -22
Jun20 190717 189.65 190.76 187.16 187.28 -1.51 1,802 19,025 -33
Jul20 190717 190.00 190.00 187.29 187.29 -1.51 121 2,259 -7
Aug20 190717 187.43 187.43 187.43 187.43 -1.49 81 1,438 -22
Sep20 190717 187.63 187.63 187.63 187.63 -1.49 76 2,193 +4
Total Volume and Open Interest 133,877 396,289 -1,413
RBOB Gasoline(NYM)
Aug19 190717 189.09 192.08 187.09 187.87 -1.31 73,123 79,573 -4,598
Sep19 190717 184.80 187.10 182.34 183.17 -1.31 69,817 106,696 +2,450
Oct19 190717 168.87 171.33 166.54 167.33 -1.56 34,812 68,684 +3,246
Nov19 190717 165.35 167.21 162.31 163.12 -1.75 16,307 38,238 +2,101
Dec19 190717 162.31 164.07 159.22 159.95 -1.89 12,481 42,684 +1,286
Jan20 190717 161.20 162.77 158.10 158.78 -1.97 4,208 27,900 +325
Feb20 190717 161.20 162.93 158.46 159.05 -2.03 1,953 9,126 +454
Mar20 190717 162.49 164.19 159.73 160.37 -2.02 1,259 11,641 +439
Apr20 190717 181.63 181.67 177.13 177.82 -2.07 615 4,833 -20
May20 190717 182.17 182.38 178.24 178.56 -2.04 163 2,570 +30
Total Volume and Open Interest 215,372 403,771 +5,808
e-miNY RBOB Gasoline(NYM)
Aug19 190717 187.90 187.90 187.87 187.87 -1.31 0 2 +0
Sep19 190717 183.17 183.17 183.17 183.17 -1.31      
Oct19 190717 167.33 167.33 167.33 167.33 -1.56      
Nov19 190717 163.12 163.12 163.12 163.12 -1.75      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190717 2.318 2.346 2.290 2.304 -0.002 150,758 193,776 -16,549
Sep19 190717 2.296 2.320 2.263 2.278 -0.008 104,225 340,282 +12,703
Oct19 190717 2.324 2.346 2.291 2.304 -0.010 45,938 142,622 +3,131
Nov19 190717 2.421 2.443 2.388 2.404 -0.010 28,955 113,301 +1,391
Dec19 190717 2.611 2.630 2.579 2.595 -0.006 13,914 106,322 +455
Jan20 190717 2.714 2.739 2.693 2.708 -0.005 15,046 93,075 +184
Feb20 190717 2.699 2.709 2.665 2.679 -0.004 4,950 51,758 +472
Mar20 190717 2.615 2.630 2.587 2.603 -0.001 7,009 62,086 +175
Apr20 190717 2.414 2.422 2.391 2.406 +0.002 5,210 43,221 +150
May20 190717 2.392 2.398 2.369 2.385 +0.002 2,135 26,537 +84
Jun20 190717 2.429 2.437 2.412 2.426 +0.003 733 11,990 -185
Jul20 190717 2.473 2.476 2.450 2.467 +0.001 739 14,632 +46
Aug20 190717 2.494 2.494 2.464 2.480 unch 594 14,058 +65
Sep20 190717 2.472 2.477 2.449 2.465 +0.001 768 11,669 +223
Oct20 190717 2.496 2.503 2.474 2.490 +0.001 1,371 26,277 +183
Nov20 190717 2.558 2.561 2.541 2.553 -0.001 196 11,594 +20
Total Volume and Open Interest 385,236 1,311,983 +3,579
Brent Crude Oil(ICE)
Sep19 190717 64.44 65.28 63.22 63.66 -0.69 283,089 355,423 -8,622
Oct19 190717 63.94 64.80 62.77 63.19 -0.65 167,550 314,517 +11,576
Nov19 190717 63.55 64.37 62.40 62.80 -0.62 95,495 223,564 -6,512
Dec19 190717 63.14 64.03 62.08 62.46 -0.59 119,740 302,725 -9,794
Jan20 190717 62.85 63.73 61.83 62.18 -0.57 23,384 124,563 +1,997
Feb20 190717 62.57 63.46 61.62 61.95 -0.55 17,138 75,129 -449
Mar20 190717 62.46 63.23 61.44 61.75 -0.54 22,110 66,439 +1,062
Apr20 190717 62.24 63.00 61.27 61.56 -0.52 5,657 41,497 -283
May20 190717 61.99 62.78 61.29 61.35 -0.51 2,413 41,098 +8
Jun20 190717 61.91 62.58 60.87 61.15 -0.51 28,150 150,083 -463
Jul20 190717 60.94 60.94 60.94 60.94 -0.50 1,058 63,034 +90
Aug20 190717 60.76 60.76 60.76 60.76 -0.49 1,337 41,940 +84
Sep20 190717 61.08 61.08 60.48 60.57 -0.48 1,292 36,745 -26
Oct20 190717 60.38 60.38 60.38 60.38 -0.47 375 20,520 +28
Total Volume and Open Interest 805,106 2,324,787 -7,800
Gas Oil(ICE)
Aug19 190717 581.25 590.50 576.75 583.00 -17.00 48,441 168,836 -4,163
Sep19 190717 583.00 593.00 579.25 585.50 -17.25 36,109 150,832 +1,330
Oct19 190717 587.25 595.75 582.00 588.25 -17.25 23,279 120,878 -2,766
Nov19 190717 586.50 594.00 580.50 586.75 -17.25 6,289 63,481 +1,492
Dec19 190717 583.75 591.50 578.25 584.25 -17.25 18,426 138,848 +1,731
Jan20 190717 582.25 590.25 576.75 583.00 -17.00 2,803 43,327 +578
Feb20 190717 581.50 588.75 576.75 582.00 -16.75 1,344 30,151 -171
Mar20 190717 580.75 587.75 576.50 580.75 -16.75 1,499 34,394 -314
Apr20 190717 579.00 585.25 575.00 579.00 -16.75 563 20,608 +137
May20 190717 577.25 583.50 572.00 577.25 -16.50 780 20,015 +44
Total Volume and Open Interest 148,092 994,091 -1,526
Ethanol(CBOT)
Aug19 190717 1.522 1.533 1.474 1.478 -0.043 84 662 -24
Sep19 190717 1.539 1.550 1.495 1.495 -0.043 84 325 +44
Oct19 190717 1.544 1.545 1.502 1.502 -0.042 0 72 +0
Nov19 190717 1.505 1.505 1.505 1.505 -0.039 0 4 +0
Dec19 190717 1.531 1.531 1.531 1.531 -0.039 0 20 +0
Jan20 190717 1.531 1.531 1.531 1.531 -0.039      
Feb20 190717 1.531 1.531 1.531 1.531 -0.039      
Mar20 190717 1.531 1.531 1.531 1.531 -0.039      
Total Volume and Open Interest 168 1,083 +20
WTI Crude Oil(ICE)
Aug19 190717 57.59 58.35 56.22 56.78 -0.84 63,930 38,033 -17,391
Sep19 190717 57.74 58.48 56.37 56.92 -0.82 89,290 113,778 +6,213
Oct19 190717 57.70 58.46 56.43 56.95 -0.76 49,146 54,802 +91
Nov19 190717 57.61 58.36 56.46 56.93 -0.68 22,259 42,978 -429
Dec19 190717 57.61 58.22 56.43 56.80 -0.63 25,305 112,358 +1,843
Jan20 190717 57.22 57.99 56.36 56.62 -0.57 6,812 19,209 +298
Feb20 190717 57.38 57.60 56.07 56.39 -0.52 1,426 11,329 +190
Mar20 190717 57.35 57.40 56.12 56.12 -0.50 1,480 17,224 +153
Apr20 190717 55.89 55.94 55.87 55.87 -0.46 583 7,829 +112
May20 190717 55.59 55.59 55.59 55.59 -0.45 313 6,546 -37
Jun20 190717 56.11 56.44 55.30 55.34 -0.41 6,096 64,488 -923
Jul20 190717 55.09 55.09 55.09 55.09 -0.37 125 5,985 +19
Aug20 190717 54.85 54.85 54.85 54.85 -0.35 22 5,487 -19
Sep20 190717 54.61 54.61 54.61 54.61 -0.34 121 10,041 +30
Oct20 190717 54.41 54.41 54.41 54.41 -0.31 36 5,728 -10
Nov20 190717 54.22 54.22 54.22 54.22 -0.30 17 5,269 -13
Total Volume and Open Interest 271,397 675,045 -9,207
US Dollar Index(ICE)
Sep19 190717 97.030 97.100 96.800 96.853 -0.188 8,592 41,736 -604
Dec19 190717 96.520 96.545 96.350 96.393 -0.195 46 1,244 -9
Mar20 190717 95.840 95.927 95.840 95.927 -0.195 0 78 +0
Total Volume and Open Interest 8,638 43,068 -613
Australian Dollar(CME)
Sep19 190717 70.24 70.38 70.09 70.28 +0.01 66,516 153,787 -1,479
Dec19 190717 70.30 70.50 70.28 70.44 +0.02 262 765 +181
Mar20 190717 70.58 70.58 70.58 70.58 +0.02 1 26 -1
Total Volume and Open Interest 67,699 155,622 -2,194
British Pound(CME)
Sep19 190717 124.41 124.92 124.17 124.73 +0.30 47,755 239,484 +291
Dec19 190717 124.89 125.35 124.62 125.17 +0.30 121 1,357 +28
Mar20 190717 125.39 125.63 125.28 125.63 +0.30 0 189 +0
Total Volume and Open Interest 48,208 243,038 -2,044
Canadian Dollar(CME)
Sep19 190717 76.49 76.81 76.46 76.77 +0.16 54,486 171,601 +7,178
Dec19 190717 76.71 76.87 76.59 76.84 +0.15 191 5,450 +171
Mar20 190717 76.91 76.91 76.91 76.91 +0.17 10 963 -1
Jun20 190717 76.82 76.93 76.82 76.93 +0.16 1 214 +1
Total Volume and Open Interest 55,390 180,152 +7,255
Japanese Yen(CME)
Sep19 190717 92.81 93.06 92.72 92.94 +0.21 57,562 127,297 -2,115
Dec19 190717 93.45 93.61 93.37 93.53 +0.21 27 420 -5
Mar20 190717 94.18 94.18 94.18 94.18 +0.21 0 148 +0
Total Volume and Open Interest 58,184 129,944 -3,135
Swiss Franc(CME)
Sep19 190717 101.79 101.94 101.49 101.87 +0.15 12,979 51,425 -251
Dec19 190717 102.68 102.70 102.31 102.68 +0.15 0 30 +0
Mar20 190717 103.33 103.52 103.23 103.52 +0.15 0 29 +0
Total Volume and Open Interest 12,979 51,492 -251
EuroFX(CME)
Sep19 190717 112.65 112.88 112.54 112.77 +0.15 104,102 514,887 +2,131
Dec19 190717 113.43 113.64 113.31 113.54 +0.15 199 4,738 -4
Mar20 190717 114.25 114.41 114.25 114.35 +0.16 81 7,807 +80
Total Volume and Open Interest 105,426 530,360 +1,796
Mexican Peso(CME)
Aug19 190717 521.88 521.88 521.88 521.88 +1.13      
Sep19 190717 517.88 521.25 517.63 519.50 +1.13 22,957 226,212 -505
Total Volume and Open Interest 22,957 226,238 -505
Brazilian Real(CME)
Aug19 190717 265.10 266.05 265.10 265.70 +0.35 3,942 20,639 -194
Sep19 190717 264.30 265.20 264.30 265.00 +0.40 2,124 7,064 -821
Oct19 190717 264.30 264.35 264.30 264.30 +0.55 0 2 +0
Nov19 190717 263.65 263.65 263.65 263.65 +0.60      
Total Volume and Open Interest 6,066 27,705 -1,015
30-Year T-Bonds(CBOT)
Sep19 190717 153~300 155~030 153~250 154~240 +1~040 182,839 933,739 -891
Dec19 190717 153~170 154~080 153~170 153~310 +1~040 6 136 +5
Mar20 190717 152~310 152~310 152~310 152~310 +1~040      
Total Volume and Open Interest 182,845 933,875 -886
10-Year T-Notes(CBOT)
Sep19 190717 127~010 127~170 126~310 127~115 +0~140 931,067 3,735,687 -10,595
Dec19 190717 127~130 127~295 127~115 127~245 +0~155 1,311 29,952 +1,125
Mar20 190717 127~245 127~245 127~245 127~245 +0~155      
Total Volume and Open Interest 932,378 3,765,639 -9,470
5-Year T-Notes(CBOT)
Sep19 190717 117~170 117~262 117~156 117~226 +0~076 515,550 4,403,173 +12,296
Dec19 190717 117~280 118~036 117~266 118~002 +0~082 5,662 41,933 +4,672
Mar20 190717 117~282 117~282 117~282 117~282 +0~082      
Total Volume and Open Interest 521,212 4,445,106 +16,968
2 Year T-Notes(CBOT)
Sep19 190717 107~105 107~132 107~097 107~114 +0~015 295,885 3,524,610 +22,248
Dec19 190717 107~172 107~181 107~170 107~170 +0~021 6,682 49,640 +6,474
Mar20 190717 107~170 107~170 107~170 107~170 +0~021      
Total Volume and Open Interest 302,567 3,574,250 +28,722
Eurodollars(CME)
Sep19 190717 97.920 97.930 97.900 97.910 -0.010 175,668 1,459,609 -94
Dec19 190717 97.995 98.015 97.960 97.985 -0.005 159,531 1,606,897 +13,764
Mar20 190717 98.175 98.220 98.155 98.185 +0.015 120,631 1,219,140 -9,213
Jun20 190717 98.265 98.325 98.250 98.285 +0.030 113,497 1,118,296 +6,942
Sep20 190717 98.325 98.390 98.310 98.350 +0.035 122,709 1,167,283 +10,619
Dec20 190717 98.310 98.385 98.300 98.345 +0.040 109,434 1,140,813 +6,306
Mar21 190717 98.335 98.410 98.325 98.375 +0.045 79,936 863,545 -2,161
Jun21 190717 98.310 98.390 98.300 98.355 +0.050 69,511 799,869 -1,770
Sep21 190717 98.295 98.370 98.285 98.335 +0.050 46,268 566,648 -5,183
Dec21 190717 98.260 98.330 98.245 98.300 +0.055 65,009 576,211 -2,777
Mar22 190717 98.240 98.315 98.235 98.285 +0.055 49,091 486,071 +3,038
Jun22 190717 98.215 98.280 98.205 98.260 +0.060 40,647 343,400 +1,680
Sep22 190717 98.180 98.255 98.170 98.230 +0.060 49,310 340,506 +6,847
Dec22 190717 98.145 98.220 98.140 98.200 +0.065 29,033 198,756 +1,551
Mar23 190717 98.120 98.195 98.115 98.175 +0.065 19,098 153,396 -470
Jun23 190717 98.090 98.160 98.085 98.140 +0.065 27,934 126,806 -510
Sep23 190717 98.050 98.125 98.050 98.110 +0.070 16,254 105,747 +1,363
Dec23 190717 98.010 98.085 98.010 98.070 +0.070 9,433 63,920 +471
Total Volume and Open Interest 1,390,133 12,721,935 -225,043
Ultra T-Bond(CBOT)
Sep19 190717 175~00 176~26 174~23 176~07 +1~26 85,982 1,156,456 +2,775
Dec19 190717 176~22 177~05 176~22 176~22 +1~29      
Mar20 190717 176~22 176~22 176~22 176~22 +1~29      
Total Volume and Open Interest 85,982 1,156,456 +2,775
Ultra 10-Yr T-Note(CBOT)
Sep19 190717 136~290 137~205 136~270 137~135 +0~215 119,179 764,600 +4,617
Dec19 190717 137~210 137~290 137~210 137~225 +0~220 0 1 +0
Mar20 190717 137~225 137~225 137~225 137~225 +0~220      
Total Volume and Open Interest 119,179 764,601 +4,617
30 Day Federal Funds(CBOT)
Jul19 190717 97.605 97.605 97.600 97.600 -0.003 14,464 308,972 -4,530
Aug19 190717 97.925 97.940 97.915 97.925 +0.015 91,693 500,632 +37,200
Sep19 190717 97.985 98.010 97.980 97.995 +0.015 15,040 165,626 +1,017
Oct19 190717 98.095 98.120 98.085 98.100 +0.015 34,233 323,115 +759
Nov19 190717 98.195 98.230 98.180 98.205 +0.020 20,903 220,000 +3,372
Dec19 190717 98.250 98.290 98.240 98.265 +0.025 8,683 92,582 +2,196
Total Volume and Open Interest 227,083 2,195,682 +45,209
Japanese Govt Bonds(SGX)
Sep19 190717 153.42 153.50 153.35 153.44 unch 270 19,191 -244
Dec19 190717 153.44 153.44 153.44 153.44 unch      
Mar20 190717 153.44 153.44 153.44 153.44 unch      
Total Volume and Open Interest 270 19,191 -244
Euro-Buxl(EUREX)
Sep19 190717 201.30 202.96 201.16 202.40 +1.76 36,305 245,025 -6,440
Dec19 190717 200.86 200.86 200.86 200.86 +1.76 528 7,769 +471
Mar20 190717 199.40 199.40 199.40 199.40 +1.76      
Total Volume and Open Interest 36,833 252,794 -5,969
Euro-Bund(EUREX)
Sep19 190717 172.47 173.13 172.44 172.93 +0.59 502,403 1,670,601 -88,064
Dec19 190717 170.02 170.29 169.97 170.20 +0.59 1,377 12,174 +1,004
Mar20 190717 171.93 171.93 171.93 171.93 +0.59 0 3 +0
Total Volume and Open Interest 503,780 1,682,778 -87,060
Euro-Bobl(EUREX)
Sep19 190717 134.37 134.57 134.35 134.52 +0.20 322,880 1,307,414 -18,936
Dec19 190717 134.75 134.75 134.75 134.75 +0.20 0 52 +0
Mar20 190717 136.32 136.32 136.32 136.32 +0.20 0 3 +0
Total Volume and Open Interest 322,880 1,307,469 -18,936
Euro-Schatz(EUREX)
Sep19 190717 112.26 112.29 112.25 112.28 +0.03 206,717 1,671,680 +10,431
Dec19 190717 112.32 112.32 112.32 112.32 +0.03 0 502 +0
Mar20 190717 112.23 112.23 112.23 112.23 +0.03      
Total Volume and Open Interest 206,717 1,672,182 +10,431
3-Mth Euribor(EUREX)
Sep19 190717 100.460 100.460 100.460 100.460 unch 100 2,037 -17
Dec19 190717 100.505 100.505 100.505 100.505 +0.005 150 1,735 +0
Mar20 190717 100.530 100.530 100.530 100.530 +0.005 0 612 +0
Total Volume and Open Interest 250 7,417 -17
Long Gilt(LIFFE)
Sep19 190717 130~29 131~10 130~22 131~06 +0~20 147,206 656,411 +2,118
Dec19 190717 130~08 130~08 130~08 130~08 +0~20 0 100 +0
Total Volume and Open Interest 147,206 656,511 +2,118
3-Mth Short Sterling(LIFFE)
Sep19 190717 99.26 99.27 99.26 99.26 +0.00 29,500 627,110 -4,750
Dec19 190717 99.28 99.31 99.28 99.30 +0.03 27,771 666,955 +2,724
Mar20 190717 99.35 99.38 99.34 99.37 +0.03 28,826 497,596 -54
Jun20 190717 99.36 99.39 99.35 99.38 +0.03 33,530 471,502 +4,116
Sep20 190717 99.36 99.38 99.33 99.38 +0.04 37,165 510,542 +3,483
Dec20 190717 99.30 99.33 99.29 99.33 +0.04 28,201 372,337 +1,880
Total Volume and Open Interest 413,672 4,105,894 +6,832
3-Mth Euribor(LIFFE)
Sep19 190717 100.455 100.465 100.455 100.460 +0.005 84,823 602,974 -12,083
Dec19 190717 100.500 100.510 100.495 100.505 +0.005 32,490 586,381 +4,460
Mar20 190717 100.520 100.535 100.520 100.530 +0.010 33,388 429,829 +1,759
Total Volume and Open Interest 503,193 4,417,157 -100,682
3-Mth Aus T-Bills(SFE)
Sep19 190717 98.89 98.90 98.88 98.90 unch 11,060 232,802 -12,328
Dec19 190717 98.98 98.98 98.97 98.98 unch 20,931 373,106 -3,452
Mar20 190717 99.06 99.07 99.05 99.07 +0.01 8,938 276,582 -2,829
Jun20 190717 99.07 99.08 99.05 99.08 unch 7,363 231,042 -2,483
Sep20 190717 99.05 99.06 99.02 99.06 +0.01 9,078 155,055 +438
Dec20 190717 99.02 99.03 99.00 99.03 +0.01 7,561 111,761 -1,693
Mar21 190717 99.00 99.01 98.98 99.01 unch 3,779 61,610 -657
Jun21 190717 98.99 98.99 98.97 98.99 unch 3,349 30,850 +825
Sep21 190717 98.96 98.97 98.94 98.97 unch 145 2,562 +120
Dec21 190717 98.92 98.92 98.92 98.92 unch 0 3,230 +0
Total Volume and Open Interest 72,239 1,479,620 -22,094
10-Year Aus T-Bonds(SFE)
Sep19 190717 98.59 98.61 98.56 98.60 +0.01 139,234 1,329,961 -37,806
Dec19 190717 98.60 98.60 98.60 98.60 +0.01 10 189 +0
Total Volume and Open Interest 139,244 1,330,150 -37,806
3-Year Aus T-Bonds(SFE)
Sep19 190717 99.06 99.08 99.04 99.07 +0.01 117,058 1,296,662 -79,879
Dec19 190717 99.11 99.11 99.11 99.11 +0.02      
Total Volume and Open Interest 117,058 1,296,662 -79,879
Gold(CMX)
Aug19 190717 1407.9 1428.4 1401.3 1423.3 +12.1 243,376 329,055 -1,633
Oct19 190717 1414.9 1434.6 1407.8 1429.7 +12.1 3,135 20,578 +1,230
Dec19 190717 1420.6 1440.8 1413.7 1435.9 +12.3 13,156 181,905 +5,022
Feb20 190717 1425.5 1446.3 1420.0 1442.0 +12.4 612 42,831 +190
Apr20 190717 1430.9 1451.3 1430.7 1447.1 +12.4 1,181 15,156 -278
Jun20 190717 1430.0 1454.7 1430.0 1451.6 +12.3 989 12,736 +172
Aug20 190717 1435.5 1457.2 1435.5 1456.0 +12.3 15 1,140 +6
Oct20 190717 1461.3 1463.2 1459.7 1459.7 +12.3 0 112 +0
Dec20 190717 1455.0 1467.3 1455.0 1462.5 +12.3 0 2,376 +0
Feb21 190717 1466.0 1466.0 1466.0 1466.0 +12.3 0 21 +0
Apr21 190717 1469.3 1469.3 1469.3 1469.3 +12.7      
Jun21 190717 1472.8 1472.8 1472.8 1472.8 +12.7 0 298 +0
Total Volume and Open Interest 262,797 607,372 +4,805
Silver(CMX)
Jul19 190717 1573.0 1589.3 1573.0 1589.3 +29.3 16 520 -13
Sep19 190717 1558.5 1603.0 1555.5 1597.1 +29.3 67,638 151,534 +1,373
Dec19 190717 1570.5 1614.5 1567.5 1608.6 +29.1 2,195 40,509 +281
Mar20 190717 1587.5 1625.0 1582.0 1620.1 +29.1 1,282 21,274 +12
May20 190717 1594.0 1628.5 1589.0 1626.3 +29.0 78 3,049 +20
Jul20 190717 1600.0 1632.5 1600.0 1632.5 +28.9 110 1,399 +0
Sep20 190717 1639.3 1639.3 1639.3 1639.3 +28.9 0 62 +0
Total Volume and Open Interest 71,525 220,093 +1,675
Platinum(NYMEX)
Jul19 190717 841.7 841.7 841.7 841.7 +0.2 7 57 +2
Oct19 190717 844.3 854.6 838.2 847.1 +0.2 20,996 74,193 +578
Jan20 190717 848.8 859.1 843.5 852.1 +0.3 81 2,684 -4
Apr20 190717 854.5 861.8 851.6 857.0 +0.2 3 624 +1
Total Volume and Open Interest 21,112 77,657 +580
Palladium(NYMEX)
Sep19 190717 1524.50 1548.10 1513.90 1543.20 +26.90 2,856 23,007 +191
Dec19 190717 1521.70 1542.30 1513.20 1541.20 +26.70 177 2,141 -73
Mar20 190717 1536.80 1536.80 1536.80 1536.80 +26.30 102 287 +101
Total Volume and Open Interest 3,135 25,438 +219
Copper(CMX)
Jul19 190717 269.35 271.00 268.25 271.00 +1.65 351 1,898 -138
Sep19 190717 269.50 271.70 268.20 271.60 +1.60 60,288 157,506 -514
Dec19 190717 270.10 272.30 268.85 272.20 +1.60 6,174 57,787 +670
Mar20 190717 271.40 272.95 270.00 272.85 +1.50 1,856 31,817 +200
May20 190717 273.20 273.50 271.20 273.50 +1.45 243 2,643 -31
Total Volume and Open Interest 69,556 268,719 +267
E-mini DJIA Index(CBOT)
Sep19 190717 27318 27377 27184 27231 -97 129,820 94,025 +680
Dec19 190717 27320 27361 27185 27224 -94 186 363 +19
Mar20 190717 27244 27244 27227 27244 -97 0 2 +0
Jun20 190717 27244 27244 27244 27244 -98      
Total Volume and Open Interest 130,006 94,390 +699
S & P 500(CME)
Sep19 190717 3008.80 3012.40 2981.20 2985.00 -22.00 339 28,241 -1,309
Dec19 190717 2987.60 2987.60 2987.60 2987.60 -22.00 0 7 +0
Mar20 190717 2991.30 2991.30 2991.30 2991.30 -22.30      
Jun20 190717 2992.10 2992.10 2992.10 2992.10 -22.50      
Total Volume and Open Interest 339 28,248 -1,309
S & P 500 E-Mini(CME)
Sep19 190717 3005.75 3013.00 2980.50 2985.00 -22.00 829,936 2,615,781 +10,805
Dec19 190717 3008.00 3015.25 2983.50 2987.50 -22.00 964 32,310 +333
Mar20 190717 2998.00 3017.50 2987.75 2991.25 -22.25 38 4,292 +10
Jun20 190717 3008.00 3019.50 2992.00 2992.00 -22.50 0 1,464 +0
Total Volume and Open Interest 830,938 2,653,847 +11,148
NASDAQ 100 E-Mini(CME)
Sep19 190717 7939.75 7966.25 7868.00 7885.50 -57.25 247,176 211,742 -1,286
Dec19 190717 7965.25 7988.25 7893.00 7908.00 -57.25 455 993 +72
Mar20 190717 7933.00 8001.00 7921.00 7933.00 -57.25 0 29 +0
Total Volume and Open Interest 247,631 212,772 -1,214
S&P Midcap 400(CME) e-Mini
Sep19 190717 1953.00 1958.10 1935.40 1939.50 -15.10 10,721 64,577 -482
Dec19 190717 1942.20 1958.50 1939.10 1942.20 -15.10 0 103 +0
Mar20 190717 1947.80 1947.80 1947.80 1947.80 -14.60      
Total Volume and Open Interest 10,721 64,680 -482
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190717 15.36 15.79 15.00 15.73 +0.40 72,011 253,773 +14,050
Sep19 190717 16.25 16.61 15.95 16.58 +0.40 25,810 48,966 +2,677
Oct19 190717 16.65 16.92 16.40 16.88 +0.25 15,977 34,328 +383
Total Volume and Open Interest 186,140 449,226 +5,206
S & P 600(CME)
Sep19 190717 941.50 941.50 941.50 941.50 -7.30 0 941 +0
Dec19 190717 942.10 942.10 942.10 942.10 -7.30      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190717 1564.40 1568.50 1548.20 1551.60 -13.90 88,380 425,208 -758
Dec19 190717 1559.50 1570.30 1550.90 1554.00 -13.90 48 196 +48
Mar20 190717 1559.00 1559.00 1559.00 1559.00 -13.60      
Total Volume and Open Interest 88,428 425,404 -710
Nikkei 225(CME)
Sep19 190717 21470 21470 21285 21330 -155 3,831 26,213 -495
Dec19 190717 21300 21300 21180 21200 -155 1 1,112 +1
Total Volume and Open Interest 3,832 27,325 -494
Nikkei 225(SGX)
Sep19 190717 21515 21515 21355 21425 -95 16,920 127,080 -584
Dec19 190717 21265 21265 21265 21265 -95 0 4,831 +1
Mar20 190717 21220 21220 21220 21220 -95 0 400 +0
Total Volume and Open Interest 16,920 152,979 -583
Nikkei 225 Mini(JPX)
Sep19 190717 21500 21515 21355 21420 -80 621,387 357,686 +10,265
Dec19 190717 21325 21335 21175 21250 -80 9,735 7,311 +0
Mar20 190717 21235 21245 21110 21170 -80 110 1,861 +31
Total Volume and Open Interest 655,002 382,745 -90,230
Nikkei 225(JPX)
Sep19 190717 21500 21520 21350 21420 -80 49,018 221,104 -438
Dec19 190717 21320 21330 21180 21250 -80 189 37,799 -23
Mar20 190717 21250 21250 21160 21170 -80 10 7,923 +4
Total Volume and Open Interest 49,219 340,499 -457
Nikkei 225(CME) Yen
Sep19 190717 21460 21465 21280 21330 -145 14,818 53,783 +234
Dec19 190717 21255 21255 21130 21150 -150 0 1,103 +0
Mar20 190717 21210 21210 21210 21210 -135      
Total Volume and Open Interest 14,818 54,889 +234
Nikkei 225(CME) e-Mini Yen
Sep19 190717 21330 21330 21330 21330 -150      
Dec19 190717 21150 21150 21150 21150 -150      
Mar20 190717 21210 21210 21210 21210 -140      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190717 5606.5 5621.5 5560.0 5571.5 -42.5 53,647 322,186 -28,469
Aug19 190717 5606.0 5620.0 5560.0 5569.5 -42.0 3,176 191,509 +106,974
Sep19 190717 5595.5 5615.0 5564.0 5567.0 -42.5 474 23,183 +999
Total Volume and Open Interest 57,297 602,388 +79,504
Hang Seng Index(HKFE)
Jul19 190717 28621 28657 28358 28616 -6 203,782 102,814 +1,284
Aug19 190717 28570 28610 28328 28585 -6 663 1,819 +187
Sep19 190717 28498 28540 28262 28502 -7 1,918 13,476 +493
Total Volume and Open Interest 206,627 130,323 +2,047
DAX(EUREX)
Sep19 190717 12405.5 12443.0 12295.0 12329.0 -85.5 105,859 117,234 +5,078
Dec19 190717 12389.0 12389.0 12282.0 12311.5 -85.5 30 1,222 -10
Mar20 190717 12297.5 12297.5 12297.5 12297.5 -85.5 6 22 +2
Total Volume and Open Interest 105,895 118,478 +5,070
Mini-DAX(EUREX)
Sep19 190717 12410.0 12443.0 12295.0 12329.0 -85.5 37,432 12,478 +1,094
Dec19 190717 12389.0 12406.0 12310.0 12311.5 -85.5 55 250 +8
Mar20 190717 12297.5 12297.5 12297.5 12297.5 -85.5 0 3 +0
Total Volume and Open Interest 37,487 12,731 +1,102
DJ EuroSTOXX 50(EUREX)
Sep19 190717 3507 3522 3486 3494 -18 715,901 3,829,548 +30,852
Dec19 190717 3490 3505 3474 3477 -18 4,551 285,150 +1,502
Mar20 190717 3471 3471 3458 3462 -17 2 516 +0
Total Volume and Open Interest 720,454 4,140,493 +32,354
Swiss Market Index(EUREX)
Sep19 190717 9809 9976 9809 9932 +92 38,159 189,133 +388
Dec19 190717 9854 9930 9848 9909 +92 17 946 -4
Mar20 190717 9797 9797 9797 9797 +92 0 72 +0
Total Volume and Open Interest 38,176 190,151 +384
FT-SE 100(EURONEXT)
Sep19 190717 7490.00 7512.50 7453.00 7466.50 -44.50 77,210 783,736 +4,083
Dec19 190717 7428.50 7428.50 7428.50 7428.50 -44.50 0 4,343 +0
Mar20 190717 7361.50 7361.50 7361.50 7361.50 -44.00 0 1 +0
Total Volume and Open Interest 77,210 788,080 +4,083
SPI 200(SFE)
Sep19 190717 6581.0 6613.0 6559.0 6606.0 +24.0 37,028 401,070 +51
Dec19 190717 6559.0 6590.0 6559.0 6590.0 +25.0 250 2,602 -100
Mar20 190717 6542.0 6542.0 6542.0 6542.0 +25.0      
Total Volume and Open Interest 38,651 406,759 +693
FTSE MIB(ISE)
Sep19 190717 22110.00 22165.00 21960.00 22013.00 -119.00 17,636 104,365 +1,020
Dec19 190717 21990.00 21995.00 21840.00 21873.00 -117.00 33 551 +1
Mar20 190717 21763.00 21763.00 21763.00 21763.00 -117.00 1 14 +0
Total Volume and Open Interest 17,670 104,930 +1,021
KOSPI 200(KFE)
Sep19 190717 271.95 272.20 271.85 271.85 -2.85 148,879 296,963 +4,051
Dec19 190717 272.10 272.40 272.00 272.00 -2.95 190 44,787 +9
Mar20 190717 269.85 269.95 269.85 269.95 -0.50 12 2,599 +20
Total Volume and Open Interest 149,082 376,029 +4,081
GSCI(CME)
Aug19 190717 425.20 425.65 418.65 420.00 -2.90 25 13,038 +15
Sep19 190717 420.15 420.15 420.15 420.15 -3.95      
Oct19 190717 412.25 412.25 412.25 412.25 -3.95      
Total Volume and Open Interest 57 14,555  
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!!!