Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 18, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190718 880.00 885.75 875.50 881.25 -1.25 64,645 96,764 -4,592
Sep19 190718 886.50 891.50 881.25 887.00 -1.25 35,918 47,967 -907
Nov19 190718 898.00 903.50 893.00 899.00 -1.50 119,981 333,881 -6,307
Jan20 190718 910.00 915.50 905.50 911.50 -1.25 15,381 79,477 +418
Mar20 190718 920.00 925.00 915.50 921.25 -1.25 6,431 56,561 -258
May20 190718 928.75 933.50 924.50 930.00 -1.00 2,836 19,534 -108
Jul20 190718 937.75 942.25 933.50 938.75 -0.75 3,115 19,946 +163
Aug20 190718 941.50 941.50 939.50 941.50 -0.50 27 1,336 +18
Sep20 190718 939.75 941.75 935.25 939.75 +0.25 19 588 +13
Nov20 190718 940.00 944.50 936.75 942.00 +1.25 1,717 13,820 -53
Jan21 190718 948.25 950.25 943.75 948.25 +1.00 0 231 +0
Mar21 190718 952.00 953.25 949.25 952.00 +0.50 0 57 +0
May21 190718 958.00 958.50 956.75 958.00 +0.25 0 38 +0
Jul21 190718 964.00 965.25 964.00 964.00 +0.25 0 45 +0
Total Volume and Open Interest 250,071 670,495 -11,614
Soybean Meal(CBOT)
Aug19 190718 307.20 308.60 305.80 307.00 -0.50 22,179 54,008 -2,332
Sep19 190718 308.70 309.80 307.10 308.40 -0.60 13,715 55,491 +2,035
Oct19 190718 310.20 311.40 308.70 310.00 -0.70 5,627 34,475 +1,012
Dec19 190718 313.10 314.40 311.60 312.80 -0.80 32,372 174,645 +1,793
Jan20 190718 314.80 315.90 313.30 314.50 -0.80 2,803 39,719 +538
Mar20 190718 317.60 318.60 315.90 317.30 -0.60 2,168 43,799 +268
May20 190718 320.60 321.40 318.70 320.10 -0.50 1,837 16,086 -406
Jul20 190718 323.00 324.30 321.70 323.10 -0.30 1,410 9,491 +340
Aug20 190718 324.00 325.00 322.60 324.00 -0.10 81 3,949 +14
Sep20 190718 324.20 325.70 323.30 324.70 -0.10 85 2,821 +10
Total Volume and Open Interest 82,534 443,329 +3,300
Soybean Oil(CBOT)
Aug19 190718 27.61 27.85 27.47 27.64 -0.04 24,963 47,992 -2,899
Sep19 190718 27.75 27.97 27.57 27.74 -0.05 13,517 40,393 +2,548
Oct19 190718 27.85 28.07 27.67 27.84 -0.06 3,483 22,140 +636
Dec19 190718 28.03 28.29 27.87 28.05 -0.06 48,070 203,928 -448
Jan20 190718 28.30 28.51 28.12 28.29 -0.06 3,827 43,896 +25
Mar20 190718 28.63 28.78 28.38 28.57 -0.06 3,384 38,112 +414
May20 190718 28.92 29.12 28.74 28.91 -0.06 2,161 17,027 +359
Jul20 190718 29.32 29.47 29.09 29.26 -0.06 574 12,917 +23
Aug20 190718 29.25 29.59 29.23 29.38 -0.06 7 1,905 +7
Sep20 190718 29.47 29.67 29.35 29.49 -0.04 10 2,085 +9
Total Volume and Open Interest 100,095 437,585 +689
Canola(WCE)
Jul19 190712 448.1 448.1 448.1 448.1 unch 16 273 -10
Nov19 190718 444.1 445.8 441.6 445.4 +1.3 10,839 118,447 -12
Jan20 190718 451.7 452.9 449.3 452.5 +0.9 2,328 18,826 +523
Mar20 190718 457.8 460.0 456.6 459.7 +0.7 963 3,819 +261
May20 190718 463.5 465.7 463.5 465.5 +0.7 276 1,182 -49
Total Volume and Open Interest 14,671 144,704 +784
Corn(CBOT)
Sep19 190718 435.00 436.00 423.25 424.50 -11.50 144,486 551,406 -3,230
Dec19 190718 440.00 441.00 428.00 429.75 -11.75 181,286 757,029 -563
Mar20 190718 447.25 448.25 436.00 438.25 -10.50 31,723 213,638 +256
May20 190718 450.50 451.50 439.75 442.25 -10.00 5,980 53,951 -28
Jul20 190718 453.00 454.00 443.00 445.75 -9.00 9,696 105,165 +2,019
Sep20 190718 423.50 425.50 420.00 421.75 -4.50 1,931 20,380 +399
Dec20 190718 418.50 419.25 415.75 416.75 -2.75 7,403 86,320 +431
Mar21 190718 426.50 428.25 425.50 426.50 -2.50 138 3,170 -11
May21 190718 431.75 433.25 431.75 432.25 -2.50 25 616 -8
Jul21 190718 436.50 437.50 435.00 436.25 -2.50 13 1,860 +1
Total Volume and Open Interest 382,777 1,797,311 -717
Wheat(CBOT)
Sep19 190718 504.00 505.25 493.00 493.50 -12.00 51,260 174,525 +876
Dec19 190718 516.00 516.75 505.00 505.25 -12.00 19,187 112,001 +2,059
Mar20 190718 528.25 528.75 517.25 517.75 -12.00 6,651 43,875 +670
May20 190718 533.25 533.25 523.00 523.50 -11.75 1,665 10,702 +153
Jul20 190718 533.50 533.50 523.50 524.25 -11.00 1,156 21,251 -179
Sep20 190718 541.00 541.00 530.75 530.75 -11.00 297 2,689 +74
Total Volume and Open Interest 80,507 372,617 +3,849
Wheat(KCBT)
Sep19 190718 440.00 441.25 432.00 432.75 -9.00 22,965 153,484 +304
Dec19 190718 460.50 461.75 452.50 453.25 -9.00 6,573 73,232 +749
Mar20 190718 480.25 481.25 472.25 473.25 -8.50 3,444 29,963 +315
May20 190718 493.00 493.00 485.00 485.50 -8.50 1,457 9,825 -113
Jul20 190718 496.50 496.50 490.25 491.00 -7.75 595 9,246 -89
Sep20 190718 507.00 508.00 503.00 503.00 -6.50 131 2,410 +11
Dec20 190718 525.25 526.75 521.75 522.50 -6.00 141 1,998 +60
Total Volume and Open Interest 35,306 280,333 +1,237
Wheat(MGE)
Sep19 190718 527.75 529.25 525.25 525.50 -2.25 2,941 27,246 -1,129
Dec19 190718 542.25 542.50 537.50 537.75 -3.00 1,377 16,349 +130
Mar20 190718 557.25 557.25 552.25 552.50 -3.00 292 5,838 -553
May20 190718 563.50 565.00 561.50 561.50 -2.50 44 2,624 -194
Jul20 190718 570.00 570.00 569.75 569.75 -1.75 4 537 -2
Sep20 190718 575.25 575.50 575.25 575.50 -2.50 0 906 -2
Total Volume and Open Interest 4,658 53,634 -1,752
Oats(CBOT)
Sep19 190718 278.25 278.25 269.25 274.75 -3.50 71 999 -14
Dec19 190718 280.75 281.50 270.00 275.25 -6.00 196 3,724 +9
Mar20 190718 284.00 284.00 275.00 278.75 -5.75 4 151 +2
May20 190718 277.75 277.75 277.75 277.75 -5.75      
Total Volume and Open Interest 271 4,874 -3
Rough Rice(CBOT)
Jul19 190712 11.63 11.68 11.60 11.68 +0.02 12 14 -13
Sep19 190718 11.77 11.90 11.76 11.89 +0.08 510 6,113 +12
Nov19 190718 11.93 12.07 11.93 12.06 +0.07 59 581 -19
Jan20 190718 12.23 12.23 12.23 12.23 +0.07 1 8 +0
Total Volume and Open Interest 570 6,702 -7
Live Cattle(CME)
Aug19 190718 108.480 108.500 107.180 107.400 -0.735 15,546 61,774 -4,249
Oct19 190718 109.150 109.150 107.885 108.250 -0.500 18,738 145,919 +1,357
Dec19 190718 113.550 113.600 112.400 112.800 -0.550 8,873 59,578 -298
Feb20 190718 117.250 117.250 115.980 116.385 -0.665 3,896 32,555 +603
Apr20 190718 119.080 119.080 117.650 118.000 -0.850 974 15,738 +89
Jun20 190718 112.385 112.385 111.035 111.430 -0.820 297 9,563 +40
Total Volume and Open Interest 48,370 328,231 -2,464
Feeder Cattle(CME)
Aug19 190718 141.285 141.380 139.050 139.435 -1.145 3,633 16,285 -345
Sep19 190718 141.250 141.535 139.150 139.485 -1.300 2,505 11,188 +19
Oct19 190718 141.500 141.800 139.350 139.735 -1.345 1,308 8,227 -92
Nov19 190718 141.450 141.935 139.485 139.800 -1.435 799 4,654 -47
Jan20 190718 140.235 140.285 138.035 138.450 -1.130 412 5,274 +125
Mar20 190718 138.550 138.935 137.000 137.400 -1.050 69 2,340 +22
Apr20 190718 138.580 139.285 137.580 137.850 -1.000 20 203 +5
Total Volume and Open Interest 8,750 48,256 -312
Lean Hogs(CME)
Aug19 190718 82.535 82.950 80.600 82.785 +0.785 29,008 44,303 -5,914
Oct19 190718 77.980 78.135 75.635 76.900 -0.930 26,946 94,594 +1,175
Dec19 190718 76.000 76.000 73.885 75.285 -0.445 13,048 56,465 +944
Feb20 190718 79.550 79.680 77.930 79.580 +0.195 5,162 35,955 +589
Apr20 190718 82.500 82.700 81.000 82.635 +0.335 2,175 27,110 +291
May20 190718 85.430 86.550 84.980 86.535 +0.535 9 521 -1
Jun20 190718 89.600 89.785 88.230 89.700 +0.270 643 10,247 +288
Jul20 190718 88.650 89.050 87.580 89.000 +0.365 126 2,552 +18
Total Volume and Open Interest 77,420 273,631 -2,472
Class III Milk(CME)
Jul19 190718 17.39 17.43 17.38 17.42 +0.11 106 3,611 -9
Aug19 190718 17.75 17.82 17.65 17.69 +0.02 419 3,484 -111
Sep19 190718 17.96 18.05 17.88 17.92 +0.03 343 3,268 -41
Oct19 190718 17.97 18.06 17.89 17.90 +0.03 172 2,313 -5
Nov19 190718 17.80 17.86 17.68 17.69 +0.02 60 2,156 -25
Dec19 190718 17.36 17.41 17.23 17.24 -0.02 42 1,808 -10
Jan20 190718 16.90 16.95 16.85 16.88 +0.05 8 769 +4
Feb20 190718 16.75 16.82 16.75 16.77 +0.09 9 636 +5
Mar20 190718 16.74 16.82 16.74 16.80 +0.06 12 629 +9
Apr20 190718 16.89 16.90 16.89 16.90 +0.07 1 373 +1
May20 190718 16.95 16.96 16.95 16.95 +0.02 1 478 +0
Jun20 190718 17.10 17.15 17.10 17.15 +0.07 1 484 +0
Jul20 190718 17.16 17.20 17.16 17.20 +0.10 1 135 +0
Total Volume and Open Interest 1,180 20,698 -182
Cocoa(ICE)
Sep19 190718 2432 2459 2429 2440 +16 21,173 100,347 -5,965
Dec19 190718 2458 2489 2458 2473 +15 12,350 73,787 -4,141
Mar20 190718 2473 2494 2468 2478 +12 4,363 45,126 +223
May20 190718 2474 2494 2467 2475 +8 4,542 21,340 +2,418
Jul20 190718 2469 2486 2460 2467 +5 1,690 10,017 +141
Sep20 190718 2468 2480 2454 2460 +3 1,341 6,396 +635
Dec20 190718 2460 2471 2442 2445 -1 3,300 20,141 +2,657
Total Volume and Open Interest 48,892 284,240 -3,929
Coffee "C"(ICE)
Jul19 190718 105.30 107.15 105.30 107.15 +1.20 6 4 -6
Sep19 190718 106.80 108.80 106.15 108.60 +1.20 25,174 114,738 +1,595
Dec19 190718 110.75 112.60 110.00 112.45 +1.25 8,417 64,155 +1,115
Mar20 190718 114.60 116.25 113.65 116.15 +1.30 3,612 32,583 -8
May20 190718 116.35 118.55 116.00 118.40 +1.25 1,369 23,713 +27
Jul20 190718 118.80 120.50 117.90 120.40 +1.30 644 7,662 +110
Total Volume and Open Interest 40,077 264,805 +3,010
Orange Juice(ICE)
Sep19 190718 102.95 102.95 100.40 100.50 -2.55 827 15,351 -279
Nov19 190718 105.70 105.75 103.85 103.95 -2.30 27 1,898 +4
Jan20 190718 107.20 107.30 107.00 107.00 -2.25 4 892 +0
Mar20 190718 110.30 110.30 110.00 110.00 -2.25 2 429 +0
May20 190718 113.40 113.40 113.10 113.10 -2.15 1 447 +0
Jul20 190718 116.45 116.45 116.20 116.20 -1.85 0 208 +0
Total Volume and Open Interest 861 19,349 -275
Sugar #11(ICE)
Oct19 190718 11.81 11.84 11.53 11.55 -0.24 52,582 468,471 -44
Mar20 190718 12.86 12.87 12.61 12.62 -0.23 24,112 251,304 +1,655
May20 190718 12.98 12.99 12.74 12.75 -0.22 6,035 55,681 +1,020
Jul20 190718 13.12 13.13 12.89 12.91 -0.20 3,109 47,626 +699
Oct20 190718 13.32 13.32 13.10 13.12 -0.18 1,311 37,674 +361
Mar21 190718 13.85 13.85 13.64 13.66 -0.18 494 22,475 +129
May21 190718 13.83 13.84 13.67 13.68 -0.16 168 3,683 +65
Jul21 190718 13.80 13.80 13.68 13.68 -0.15 122 3,171 +95
Total Volume and Open Interest 88,072 891,873 +4,086
London Cocoa(LCE)
Sep19 190718 1831 1857 1831 1833 -3 8,077 84,191 -1,781
Dec19 190718 1869 1889 1869 1871 unch 7,268 73,890 -1,035
Mar20 190718 1868 1885 1867 1869 -1 4,461 60,865 +117
May20 190718 1868 1875 1859 1861 -3 2,607 27,493 +1,302
Jul20 190718 1857 1867 1852 1853 -4 1,950 20,948 +175
Sep20 190718 1848 1858 1840 1844 -4 1,391 15,415 +660
Dec20 190718 1837 1846 1825 1830 -7 1,423 13,698 +565
Total Volume and Open Interest 27,881 300,949 -820
London Sugar(LCE)
Oct19 190718 312.50 315.00 311.90 312.60 +0.30 6,645 58,048 +58
Dec19 190718 322.90 324.50 322.20 322.40 -0.50 2,529 23,440 +282
Mar20 190718 334.40 335.30 332.40 332.70 -1.60 721 14,891 +56
May20 190718 342.00 342.10 338.50 338.70 -2.70 261 4,455 +208
Aug20 190718 350.50 350.70 346.50 346.70 -3.80 79 2,445 -13
Total Volume and Open Interest 10,270 104,448 -15,938
Cotton(ICE)
Oct19 190718 61.60 61.60 60.78 60.78 -1.11 29 254 +8
Dec19 190718 62.49 62.57 61.66 61.71 -0.78 11,838 136,931 +63
Mar20 190718 63.66 63.68 62.81 62.88 -0.74 3,291 32,703 +85
May20 190718 64.56 64.56 63.88 63.97 -0.56 1,000 4,202 +173
Jul20 190718 65.21 65.21 64.85 64.93 -0.43 601 4,825 +337
Oct20 190718 64.73 64.73 64.73 64.73 -0.44      
Total Volume and Open Interest 17,107 191,112 +799
Lumber(CME)
Sep19 190718 328.3 341.6 328.2 334.7 +7.6 532 2,022 +24
Nov19 190718 328.9 340.0 328.9 334.3 +4.9 112 339 +9
Jan20 190718 339.8 339.8 339.8 339.8 +5.7 4 49 -1
Mar20 190718 346.7 346.7 346.7 346.7 +5.7 0 1 +0
Total Volume and Open Interest 648 2,411 +32
Crude Oil(NYM)
Aug19 190718 56.60 57.32 54.72 55.30 -1.48 712,540 119,793 -28,206
Sep19 190718 56.72 57.45 54.85 55.42 -1.50 303,563 395,850 +24,816
Oct19 190718 56.76 57.50 54.89 55.44 -1.51 104,341 159,435 +433
Nov19 190718 56.67 57.47 54.90 55.43 -1.50 52,517 133,412 +5,711
Dec19 190718 56.60 57.40 54.80 55.36 -1.44 88,100 293,158 -712
Jan20 190718 56.54 57.19 54.82 55.22 -1.40 25,786 101,647 +1,405
Feb20 190718 56.54 56.92 54.69 55.03 -1.36 9,125 51,872 +880
Mar20 190718 56.29 56.72 54.30 54.80 -1.32 16,041 57,996 -2,399
Apr20 190718 55.81 56.40 54.38 54.56 -1.31 1,878 37,275 +135
May20 190718 55.54 56.11 53.80 54.33 -1.26 1,982 37,961 +161
Jun20 190718 55.29 55.99 53.57 54.10 -1.24 21,579 146,700 -285
Jul20 190718 55.67 55.67 53.70 53.87 -1.22 1,206 32,619 +129
Aug20 190718 53.66 54.93 53.66 53.66 -1.19 730 25,828 +61
Sep20 190718 53.98 54.74 53.46 53.46 -1.15 1,886 42,877 +43
Oct20 190718 53.28 54.55 53.28 53.28 -1.13 598 27,936 +146
Nov20 190718 53.60 54.38 53.12 53.12 -1.10 825 22,802 +335
Total Volume and Open Interest 1,387,580 2,089,629 +5,708
e-miNY Crude Oil(NYM)
Aug19 190718 56.675 57.300 54.750 55.300 -1.475 30,802 3,264 -347
Sep19 190718 56.650 57.450 54.825 55.425 -1.500 2,662 1,193 +68
Oct19 190718 57.000 57.425 54.900 55.450 -1.500 140 219 +1
Nov19 190718 57.050 57.425 55.200 55.425 -1.500 8 356 -1
Dec19 190718 56.625 57.325 55.000 55.350 -1.450 27 251 +15
Jan20 190718 55.225 55.225 55.225 55.225 -1.400 4 104 -1
Feb20 190718 54.750 56.800 54.750 55.025 -1.375 1 62 +0
Mar20 190718 54.675 54.850 54.425 54.800 -1.325 0 53 +0
Apr20 190718 54.500 56.275 54.500 54.550 -1.325 2 141 +0
May20 190718 55.750 56.200 54.325 54.325 -1.275 0 144 +0
Total Volume and Open Interest 33,647 5,867 -264
NY Harbor ULSD(NYM)
Aug19 190718 189.20 191.45 185.26 186.25 -3.01 54,271 68,395 -3,918
Sep19 190718 190.23 192.24 185.96 186.99 -3.10 38,566 84,899 +6,880
Oct19 190718 190.83 192.94 186.67 187.64 -3.19 25,840 49,442 +3,893
Nov19 190718 192.13 193.43 187.16 188.12 -3.21 10,950 38,223 +592
Dec19 190718 191.49 193.53 187.32 188.32 -3.19 11,906 50,149 +582
Jan20 190718 191.68 193.56 187.42 188.39 -3.16 5,847 28,681 +606
Feb20 190718 191.14 193.11 187.02 187.98 -3.14 3,724 17,477 +274
Mar20 190718 188.34 192.16 186.19 187.13 -3.12 1,456 12,968 +166
Apr20 190718 188.86 190.37 184.97 185.84 -3.06 555 6,366 -46
May20 190718 187.90 188.72 184.48 184.96 -2.97 431 3,475 +4
Jun20 190718 188.61 189.05 183.44 184.38 -2.90 1,766 19,184 +159
Jul20 190718 185.88 185.91 184.43 184.43 -2.86 176 2,349 +90
Aug20 190718 185.25 185.25 184.62 184.62 -2.81 76 1,436 -2
Sep20 190718 185.20 185.20 184.87 184.87 -2.76 315 2,145 -48
Total Volume and Open Interest 158,047 405,808 +9,519
RBOB Gasoline(NYM)
Aug19 190718 188.29 189.49 182.08 183.42 -4.45 68,260 78,772 -801
Sep19 190718 183.59 184.67 177.36 178.62 -4.55 53,380 106,240 -456
Oct19 190718 167.61 168.83 161.47 162.64 -4.69 23,913 69,867 +1,183
Nov19 190718 163.13 164.59 157.40 158.54 -4.58 9,352 38,300 +62
Dec19 190718 160.00 161.48 154.33 155.52 -4.43 8,420 43,493 +809
Jan20 190718 159.28 160.14 153.46 154.46 -4.32 3,166 28,043 +143
Feb20 190718 159.48 160.10 154.02 154.79 -4.26 949 9,354 +228
Mar20 190718 161.26 161.37 155.23 156.19 -4.18 1,194 11,868 +227
Apr20 190718 178.02 178.40 172.63 173.62 -4.20 594 4,707 -126
May20 190718 177.95 179.12 173.74 174.42 -4.14 71 2,570 +0
Total Volume and Open Interest 170,322 405,008 +1,237
e-miNY RBOB Gasoline(NYM)
Aug19 190718 187.90 187.90 183.42 183.42 -4.45 0 2 +0
Sep19 190718 178.62 178.62 178.62 178.62 -4.55      
Oct19 190718 162.64 162.64 162.64 162.64 -4.69      
Nov19 190718 158.54 158.54 158.54 158.54 -4.58      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190718 2.309 2.355 2.266 2.287 -0.017 148,940 176,514 -17,262
Sep19 190718 2.283 2.326 2.242 2.263 -0.015 118,678 350,750 +10,468
Oct19 190718 2.310 2.349 2.269 2.290 -0.014 64,478 147,129 +4,507
Nov19 190718 2.408 2.443 2.365 2.386 -0.018 33,298 111,157 -2,144
Dec19 190718 2.603 2.632 2.554 2.576 -0.019 15,395 107,664 +1,342
Jan20 190718 2.711 2.740 2.670 2.693 -0.015 21,335 94,860 +1,785
Feb20 190718 2.682 2.706 2.641 2.665 -0.014 6,704 51,735 -23
Mar20 190718 2.610 2.624 2.564 2.585 -0.018 10,070 62,205 +119
Apr20 190718 2.406 2.419 2.376 2.390 -0.016 8,816 44,142 +921
May20 190718 2.381 2.395 2.355 2.368 -0.017 3,499 26,221 -316
Jun20 190718 2.432 2.434 2.398 2.408 -0.018 1,388 12,091 +101
Jul20 190718 2.462 2.477 2.440 2.449 -0.018 1,513 15,095 +463
Aug20 190718 2.487 2.488 2.454 2.464 -0.016 619 14,116 +58
Sep20 190718 2.460 2.476 2.440 2.450 -0.015 559 11,773 +104
Oct20 190718 2.485 2.503 2.465 2.476 -0.014 3,043 25,651 -626
Nov20 190718 2.560 2.560 2.532 2.541 -0.012 415 11,685 +91
Total Volume and Open Interest 439,434 1,311,815 -168
Brent Crude Oil(ICE)
Sep19 190718 63.52 64.46 61.29 61.93 -1.73 356,735 333,532 -21,891
Oct19 190718 63.05 64.00 60.97 61.59 -1.60 235,441 320,289 +5,772
Nov19 190718 62.68 63.63 60.70 61.31 -1.49 130,421 221,611 -1,953
Dec19 190718 62.38 63.28 60.46 61.05 -1.41 158,163 298,311 -4,414
Jan20 190718 62.12 63.01 60.25 60.83 -1.35 31,697 125,556 +993
Feb20 190718 62.00 62.78 60.08 60.66 -1.29 18,101 75,376 +247
Mar20 190718 61.82 62.58 59.94 60.51 -1.24 27,109 66,871 +432
Apr20 190718 61.88 62.36 59.78 60.35 -1.21 6,960 41,183 -314
May20 190718 61.63 62.14 59.71 60.17 -1.18 4,542 41,049 -49
Jun20 190718 61.41 61.94 59.45 59.99 -1.16 32,272 149,227 -856
Jul20 190718 59.80 59.80 59.80 59.80 -1.14 2,323 63,290 +256
Aug20 190718 61.65 61.65 59.64 59.64 -1.12 1,818 41,645 -295
Sep20 190718 59.46 59.46 59.46 59.46 -1.11 3,455 37,747 +1,002
Oct20 190718 59.28 59.28 59.28 59.28 -1.10 1,071 20,581 +61
Total Volume and Open Interest 1,072,299 2,307,221 -17,566
Gas Oil(ICE)
Aug19 190718 579.00 585.75 567.00 569.00 -14.00 78,730 157,062 -11,774
Sep19 190718 582.00 588.25 569.25 571.25 -14.25 59,237 154,215 +3,383
Oct19 190718 584.50 590.75 571.50 573.75 -14.50 37,635 116,411 -4,467
Nov19 190718 583.00 589.25 570.00 572.25 -14.50 17,805 62,276 -1,205
Dec19 190718 580.00 586.50 567.25 569.75 -14.50 43,752 142,092 +3,244
Jan20 190718 581.50 584.75 566.50 568.50 -14.50 10,521 46,498 +3,171
Feb20 190718 579.00 583.00 565.00 567.50 -14.50 5,502 31,114 +963
Mar20 190718 579.25 582.50 565.00 566.25 -14.50 4,720 34,190 -204
Apr20 190718 574.75 580.00 563.75 564.50 -14.50 2,730 20,676 +68
May20 190718 574.00 578.25 563.00 563.00 -14.25 1,784 20,682 +667
Total Volume and Open Interest 290,301 989,945 -4,146
Ethanol(CBOT)
Aug19 190718 1.461 1.461 1.440 1.447 -0.031 78 662 +0
Sep19 190718 1.485 1.485 1.468 1.469 -0.026 86 333 +8
Oct19 190718 1.480 1.480 1.476 1.476 -0.026 0 72 +0
Nov19 190718 1.479 1.479 1.479 1.479 -0.026 0 4 +0
Dec19 190718 1.505 1.505 1.505 1.505 -0.026 0 20 +0
Jan20 190718 1.505 1.505 1.505 1.505 -0.026      
Feb20 190718 1.505 1.505 1.505 1.505 -0.026      
Mar20 190718 1.505 1.505 1.505 1.505 -0.026      
Total Volume and Open Interest 164 1,091 +8
WTI Crude Oil(ICE)
Aug19 190718 56.54 57.32 54.74 55.30 -1.48 39,843 33,382 -4,651
Sep19 190718 56.69 57.45 54.86 55.42 -1.50 69,460 112,683 -1,095
Oct19 190718 56.97 57.47 54.89 55.44 -1.51 48,822 57,190 +2,388
Nov19 190718 56.95 57.47 54.89 55.43 -1.50 24,529 45,186 +2,208
Dec19 190718 56.93 57.36 54.82 55.36 -1.44 37,918 113,199 +841
Jan20 190718 56.52 57.18 54.79 55.22 -1.40 9,181 19,953 +744
Feb20 190718 56.68 56.78 54.51 55.03 -1.36 2,224 12,031 +702
Mar20 190718 56.38 56.51 54.49 54.80 -1.32 3,298 17,921 +697
Apr20 190718 54.80 54.80 54.21 54.56 -1.31 519 7,778 -51
May20 190718 54.33 54.33 54.33 54.33 -1.26 813 6,353 -193
Jun20 190718 55.31 55.76 54.09 54.10 -1.24 6,786 64,097 -391
Jul20 190718 53.87 53.87 53.87 53.87 -1.22 158 5,922 -63
Aug20 190718 53.66 53.66 53.66 53.66 -1.19 115 5,527 +40
Sep20 190718 53.46 53.46 53.46 53.46 -1.15 174 10,127 +86
Oct20 190718 53.28 53.28 53.28 53.28 -1.13 90 5,719 -9
Nov20 190718 53.12 53.12 53.12 53.12 -1.10 41 5,234 -35
Total Volume and Open Interest 250,239 675,880 +835
US Dollar Index(ICE)
Sep19 190718 96.855 96.930 96.320 96.450 -0.403 21,864 41,135 -601
Dec19 190718 96.345 96.410 95.915 96.005 -0.388 91 1,257 +13
Mar20 190718 95.685 95.685 95.540 95.540 -0.387 0 78 +0
Total Volume and Open Interest 21,955 42,480 -588
Australian Dollar(CME)
Sep19 190718 70.24 70.88 70.17 70.80 +0.52 74,386 155,839 +2,052
Dec19 190718 70.37 71.03 70.37 70.95 +0.51 6 762 -3
Mar20 190718 71.09 71.09 71.09 71.09 +0.51 0 26 +0
Total Volume and Open Interest 75,718 157,734 +2,112
British Pound(CME)
Sep19 190718 124.71 125.92 124.62 125.76 +1.03 101,570 249,394 +9,910
Dec19 190718 125.14 126.19 125.12 126.19 +1.02 111 1,394 +37
Mar20 190718 125.88 126.67 125.88 126.67 +1.04 2 190 +1
Total Volume and Open Interest 103,808 253,464 +10,426
Canadian Dollar(CME)
Sep19 190718 76.72 76.86 76.44 76.75 -0.02 56,258 174,386 +2,785
Dec19 190718 76.75 76.87 76.54 76.82 -0.02 86 5,459 +9
Mar20 190718 76.68 76.89 76.68 76.89 -0.02 0 963 +0
Jun20 190718 76.92 76.92 76.92 76.92 -0.01 1 214 +0
Total Volume and Open Interest 56,448 182,674 +2,522
Japanese Yen(CME)
Sep19 190718 93.06 93.67 92.97 93.44 +0.50 86,146 127,646 +349
Dec19 190718 93.82 94.20 93.67 94.02 +0.49 31 424 +4
Mar20 190718 94.50 94.88 94.50 94.68 +0.50 0 148 +0
Total Volume and Open Interest 87,343 130,304 +360
Swiss Franc(CME)
Sep19 190718 101.88 102.47 101.62 102.27 +0.40 18,673 52,136 +711
Dec19 190718 103.08 103.21 102.44 103.08 +0.40 0 30 +0
Mar20 190718 103.92 103.92 103.29 103.92 +0.40 0 29 +0
Total Volume and Open Interest 18,673 52,203 +711
EuroFX(CME)
Sep19 190718 112.80 113.32 112.57 113.20 +0.43 150,627 520,406 +5,519
Dec19 190718 113.68 114.07 113.34 113.96 +0.42 541 4,760 +22
Mar20 190718 114.34 114.78 114.20 114.77 +0.42 44 7,811 +4
Total Volume and Open Interest 152,227 535,848 +5,488
Mexican Peso(CME)
Aug19 190718 525.00 525.00 525.00 525.00 +3.13      
Sep19 190718 519.25 522.88 518.13 522.63 +3.13 31,233 225,208 -1,004
Total Volume and Open Interest 31,733 225,725 -513
Brazilian Real(CME)
Aug19 190718 265.70 268.65 265.50 267.85 +2.15 3,112 21,350 +711
Sep19 190718 266.95 267.85 264.85 267.15 +2.15 212 7,123 +59
Oct19 190718 266.45 267.00 266.45 266.45 +2.15 0 2 +0
Nov19 190718 265.80 265.80 265.80 265.80 +2.15      
Total Volume and Open Interest 3,324 28,475 +770
30-Year T-Bonds(CBOT)
Sep19 190718 155~000 155~090 154~080 154~310 +0~070 225,336 927,878 -5,861
Dec19 190718 154~100 154~170 153~160 154~070 +0~080 35 164 +28
Mar20 190718 153~070 153~070 153~070 153~070 +0~080      
Total Volume and Open Interest 225,371 928,042 -5,833
10-Year T-Notes(CBOT)
Sep19 190718 127~145 127~260 127~075 127~205 +0~090 1,322,335 3,746,744 +11,057
Dec19 190718 127~275 128~075 127~205 128~020 +0~095 3,436 32,529 +2,577
Mar20 190718 128~020 128~020 128~020 128~020 +0~095      
Total Volume and Open Interest 1,325,771 3,779,273 +13,634
5-Year T-Notes(CBOT)
Sep19 190718 117~250 118~006 117~206 117~292 +0~064 780,815 4,407,036 +3,863
Dec19 190718 118~020 118~100 117~304 118~070 +0~066 11,721 53,210 +11,277
Mar20 190718 118~030 118~030 118~030 118~030 +0~066      
Total Volume and Open Interest 792,536 4,460,246 +15,140
2 Year T-Notes(CBOT)
Sep19 190718 107~127 107~165 107~110 107~152 +0~036 395,010 3,534,090 +9,480
Dec19 190718 107~187 107~217 107~164 107~210 +0~040 4,906 53,812 +4,172
Mar20 190718 107~210 107~210 107~210 107~210 +0~040      
Total Volume and Open Interest 399,916 3,587,902 +13,652
Eurodollars(CME)
Sep19 190718 97.925 97.980 97.895 97.960 +0.050 283,673 1,456,828 -2,781
Dec19 190718 98.010 98.075 97.970 98.045 +0.060 319,600 1,635,442 +28,545
Mar20 190718 98.215 98.290 98.180 98.260 +0.075 202,770 1,213,682 -5,458
Jun20 190718 98.320 98.390 98.280 98.355 +0.070 175,293 1,119,467 +1,171
Sep20 190718 98.385 98.450 98.345 98.415 +0.065 170,752 1,182,002 +14,719
Dec20 190718 98.380 98.440 98.340 98.410 +0.065 154,087 1,146,441 +5,628
Mar21 190718 98.405 98.465 98.370 98.435 +0.060 147,613 863,324 -221
Jun21 190718 98.385 98.440 98.350 98.410 +0.055 109,449 804,616 +4,747
Sep21 190718 98.365 98.415 98.330 98.385 +0.050 74,549 573,275 +6,627
Dec21 190718 98.325 98.375 98.295 98.345 +0.045 64,182 570,820 -5,391
Mar22 190718 98.310 98.355 98.280 98.330 +0.045 60,556 482,576 -3,495
Jun22 190718 98.280 98.320 98.250 98.300 +0.040 59,481 345,190 +1,790
Sep22 190718 98.250 98.290 98.225 98.270 +0.040 32,606 342,817 +2,311
Dec22 190718 98.215 98.255 98.190 98.235 +0.035 28,806 198,190 -566
Mar23 190718 98.190 98.225 98.165 98.205 +0.030 22,931 153,153 -243
Jun23 190718 98.155 98.190 98.130 98.170 +0.030 24,532 129,547 +2,741
Sep23 190718 98.125 98.155 98.095 98.135 +0.025 17,513 103,879 -1,868
Dec23 190718 98.085 98.110 98.055 98.095 +0.025 13,711 64,714 +794
Total Volume and Open Interest 2,091,208 12,799,430 +77,495
Ultra T-Bond(CBOT)
Sep19 190718 176~21 176~27 175~12 176~11 +0~04 109,453 1,157,909 +1,453
Dec19 190718 176~26 177~06 176~00 176~26 +0~04 4 2 +2
Mar20 190718 176~26 176~26 176~26 176~26 +0~04      
Total Volume and Open Interest 109,457 1,157,911 +1,455
Ultra 10-Yr T-Note(CBOT)
Sep19 190718 137~185 137~290 137~065 137~220 +0~085 154,574 768,742 +4,142
Dec19 190718 137~315 138~055 137~215 137~315 +0~090 0 1 +0
Mar20 190718 137~315 137~315 137~315 137~315 +0~090      
Total Volume and Open Interest 154,574 768,743 +4,142
30 Day Federal Funds(CBOT)
Jul19 190718 97.600 97.600 97.598 97.598 -0.002 13,628 309,966 +994
Aug19 190718 97.935 98.020 97.920 97.985 +0.060 155,433 515,633 +15,001
Sep19 190718 98.010 98.085 97.995 98.055 +0.060 21,279 165,530 -96
Oct19 190718 98.120 98.185 98.100 98.160 +0.060 66,593 312,134 -10,981
Nov19 190718 98.225 98.300 98.210 98.280 +0.075 49,553 210,691 -9,309
Dec19 190718 98.290 98.365 98.265 98.345 +0.080 14,007 95,394 +2,812
Total Volume and Open Interest 422,157 2,202,528 +6,846
Japanese Govt Bonds(SGX)
Sep19 190718 153.44 153.59 153.43 153.56 +0.12 562 18,168 -1,023
Dec19 190718 153.56 153.56 153.56 153.56 +0.12      
Mar20 190718 153.56 153.56 153.56 153.56 +0.12      
Total Volume and Open Interest 562 18,168 -1,023
Euro-Buxl(EUREX)
Sep19 190718 202.86 204.00 202.26 202.96 +0.56 42,021 244,768 -257
Dec19 190718 201.42 201.42 201.42 201.42 +0.56 0 7,769 +0
Mar20 190718 199.96 199.96 199.96 199.96 +0.56      
Total Volume and Open Interest 42,021 252,537 -257
Euro-Bund(EUREX)
Sep19 190718 173.12 173.63 173.02 173.25 +0.32 580,062 1,681,916 +11,315
Dec19 190718 170.44 170.85 170.42 170.52 +0.32 52 12,214 +40
Mar20 190718 172.25 172.25 172.25 172.25 +0.32 0 3 +0
Total Volume and Open Interest 580,114 1,694,133 +11,355
Euro-Bobl(EUREX)
Sep19 190718 134.56 134.77 134.52 134.61 +0.09 329,728 1,301,852 -5,562
Dec19 190718 134.84 134.84 134.84 134.84 +0.09 0 52 +0
Mar20 190718 136.41 136.41 136.41 136.41 +0.09 0 3 +0
Total Volume and Open Interest 329,728 1,301,907 -5,562
Euro-Schatz(EUREX)
Sep19 190718 112.29 112.32 112.26 112.28 unch 143,595 1,624,221 -47,459
Dec19 190718 112.32 112.32 112.32 112.32 unch 0 502 +0
Mar20 190718 112.23 112.23 112.23 112.23 unch      
Total Volume and Open Interest 143,595 1,624,723 -47,459
3-Mth Euribor(EUREX)
Sep19 190718 100.455 100.455 100.455 100.455 -0.005 0 1,954 -83
Dec19 190718 100.505 100.505 100.505 100.505 unch 0 1,735 +0
Mar20 190718 100.530 100.530 100.530 100.530 unch 100 712 +100
Total Volume and Open Interest 100 7,434 +17
Long Gilt(LIFFE)
Sep19 190718 131~13 131~17 131~02 131~07 +0~00 196,257 651,158 -5,253
Dec19 190718 130~09 130~09 130~09 130~09 +0~01 0 100 +0
Total Volume and Open Interest 196,257 651,258 -5,253
3-Mth Short Sterling(LIFFE)
Sep19 190718 99.26 99.26 99.25 99.25 -0.01 134,711 600,970 -26,140
Dec19 190718 99.31 99.31 99.29 99.30 unch 148,624 714,522 +47,567
Mar20 190718 99.37 99.39 99.36 99.37 unch 88,756 504,493 +6,897
Jun20 190718 99.39 99.40 99.38 99.39 +0.01 53,627 478,526 +7,024
Sep20 190718 99.39 99.40 99.38 99.39 +0.01 55,964 509,512 -1,030
Dec20 190718 99.35 99.36 99.32 99.33 +0.00 51,285 372,772 +435
Total Volume and Open Interest 779,382 4,144,808 +38,914
3-Mth Euribor(LIFFE)
Sep19 190718 100.460 100.490 100.455 100.455 -0.005 78,451 609,900 +6,926
Dec19 190718 100.505 100.555 100.500 100.505 unch 37,026 586,570 +189
Mar20 190718 100.525 100.580 100.525 100.530 unch 54,895 425,294 -4,535
Total Volume and Open Interest 559,013 4,431,590 +14,433
3-Mth Aus T-Bills(SFE)
Sep19 190718 98.89 98.91 98.86 98.87 -0.03 18,815 232,995 +193
Dec19 190718 98.97 99.00 98.94 98.96 -0.02 23,274 365,519 -7,587
Mar20 190718 99.07 99.09 99.04 99.04 -0.03 9,025 276,225 -357
Jun20 190718 99.08 99.11 99.06 99.07 -0.01 15,767 236,442 +5,400
Sep20 190718 99.06 99.09 99.04 99.05 -0.01 7,272 156,111 +1,056
Dec20 190718 99.02 99.06 99.02 99.02 -0.01 9,652 110,020 -1,741
Mar21 190718 99.01 99.05 99.00 99.01 unch 3,527 61,712 +102
Jun21 190718 98.99 99.03 98.99 98.99 unch 2,628 30,686 -164
Sep21 190718 98.99 98.99 98.96 98.97 unch 41 2,589 +27
Dec21 190718 98.96 98.96 98.92 98.92 unch 0 3,230 +0
Total Volume and Open Interest 90,001 1,476,549 -3,071
10-Year Aus T-Bonds(SFE)
Sep19 190718 98.60 98.66 98.60 98.65 +0.05 131,889 1,323,820 -6,141
Dec19 190718 98.65 98.65 98.65 98.65 +0.05 0 189 +0
Total Volume and Open Interest 131,889 1,324,009 -6,141
3-Year Aus T-Bonds(SFE)
Sep19 190718 99.07 99.11 99.07 99.09 +0.01 128,807 1,304,348 +7,686
Dec19 190718 99.12 99.12 99.12 99.12 +0.01      
Total Volume and Open Interest 128,807 1,304,348 +7,686
Gold(CMX)
Aug19 190718 1428.5 1449.7 1415.6 1428.1 +4.8 334,818 317,778 -11,277
Oct19 190718 1434.8 1456.0 1421.9 1434.5 +4.8 3,851 21,867 +1,289
Dec19 190718 1441.0 1462.3 1428.1 1440.8 +4.9 22,665 185,854 +3,949
Feb20 190718 1448.2 1468.1 1436.4 1446.9 +4.9 1,108 43,258 +427
Apr20 190718 1447.5 1472.1 1442.0 1451.9 +4.8 319 15,190 +34
Jun20 190718 1451.2 1476.8 1446.0 1456.4 +4.8 297 12,882 +146
Aug20 190718 1453.5 1478.2 1453.5 1460.7 +4.7 54 1,106 -34
Oct20 190718 1457.9 1483.2 1457.9 1464.4 +4.7 0 112 +0
Dec20 190718 1464.4 1488.5 1459.4 1467.2 +4.7 16 2,372 -4
Feb21 190718 1470.7 1470.7 1470.7 1470.7 +4.7 17 21 +0
Apr21 190718 1474.0 1474.0 1474.0 1474.0 +4.7      
Jun21 190718 1477.5 1477.5 1477.5 1477.5 +4.7 0 298 +0
Total Volume and Open Interest 363,327 601,900 -5,472
Silver(CMX)
Jul19 190718 1598.0 1612.0 1598.0 1612.0 +22.7 41 414 -106
Sep19 190718 1600.5 1638.5 1596.0 1619.8 +22.7 128,867 159,975 +8,441
Dec19 190718 1613.0 1650.0 1608.0 1631.5 +22.9 4,214 41,262 +753
Mar20 190718 1629.0 1661.5 1623.0 1643.0 +22.9 925 21,538 +264
May20 190718 1629.0 1665.0 1629.0 1649.0 +22.7 543 2,971 -78
Jul20 190718 1644.5 1672.5 1643.0 1655.1 +22.6 226 1,484 +85
Sep20 190718 1661.6 1661.6 1661.6 1661.6 +22.3 29 61 -1
Total Volume and Open Interest 135,311 229,465 +9,372
Platinum(NYMEX)
Jul19 190718 850.0 850.0 843.7 843.7 +2.0 2 54 -3
Oct19 190718 849.0 858.3 846.6 849.9 +2.8 24,156 73,355 -838
Jan20 190718 853.8 862.8 852.1 854.9 +2.8 113 2,675 -9
Apr20 190718 866.0 866.0 859.9 859.9 +2.9 3 622 -2
Total Volume and Open Interest 24,365 76,824 -833
Palladium(NYMEX)
Sep19 190718 1539.90 1548.30 1505.80 1511.90 -31.30 5,022 22,753 -254
Dec19 190718 1536.70 1545.00 1504.80 1510.30 -30.90 376 2,184 +43
Mar20 190718 1505.90 1505.90 1505.90 1505.90 -30.90 1 287 +0
Total Volume and Open Interest 5,399 25,227 -211
Copper(CMX)
Jul19 190718 270.00 271.00 270.00 270.40 -0.60 714 1,937 +39
Sep19 190718 270.10 272.05 269.25 271.00 -0.60 67,455 155,212 -2,294
Dec19 190718 270.55 272.50 269.90 271.60 -0.60 7,858 58,103 +316
Mar20 190718 272.15 273.20 271.70 272.25 -0.60 3,114 31,991 +174
May20 190718 272.85 273.30 272.60 272.90 -0.60 864 2,942 +299
Total Volume and Open Interest 81,664 266,882 -1,837
E-mini DJIA Index(CBOT)
Sep19 190718 27164 27304 27057 27201 -30 134,696 97,414 +3,389
Dec19 190718 27178 27287 27056 27192 -32 36 366 +3
Mar20 190718 27213 27213 27099 27213 -31 0 2 +0
Jun20 190718 27214 27214 27214 27214 -30      
Total Volume and Open Interest 134,732 97,782 +3,392
S & P 500(CME)
Sep19 190718 2983.80 3005.30 2975.00 2997.60 +12.60 680 28,639 +398
Dec19 190718 2999.90 2999.90 2999.90 2999.90 +12.30 0 7 +0
Mar20 190718 3003.10 3003.10 3003.10 3003.10 +11.80      
Jun20 190718 3003.70 3003.70 3003.70 3003.70 +11.60      
Total Volume and Open Interest 680 28,646 +398
S & P 500 E-Mini(CME)
Sep19 190718 2980.75 3005.25 2974.50 2997.50 +12.50 939,814 2,602,908 -12,873
Dec19 190718 2984.50 3007.25 2977.25 3000.00 +12.50 1,030 32,612 +302
Mar20 190718 2985.00 3010.00 2982.00 3003.00 +11.75 35 4,301 +9
Jun20 190718 3003.75 3007.00 2989.50 3003.75 +11.75 1 1,464 +0
Total Volume and Open Interest 940,880 2,641,285 -12,562
NASDAQ 100 E-Mini(CME)
Sep19 190718 7868.00 7954.75 7833.00 7933.50 +48.00 303,702 215,066 +3,324
Dec19 190718 7897.50 7974.75 7857.75 7955.75 +47.75 205 993 +0
Mar20 190718 7980.50 7990.50 7885.25 7980.50 +47.50 0 29 +0
Total Volume and Open Interest 303,908 216,097 +3,325
S&P Midcap 400(CME) e-Mini
Sep19 190718 1936.60 1951.70 1932.10 1945.90 +6.40 10,635 64,557 -20
Dec19 190718 1948.60 1951.60 1935.70 1948.60 +6.40 0 103 +0
Mar20 190718 1953.00 1953.00 1953.00 1953.00 +5.20      
Total Volume and Open Interest 10,635 64,660 -20
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190718 15.80 15.95 15.23 15.33 -0.40 112,382 265,065 +11,292
Sep19 190718 16.60 16.72 16.20 16.38 -0.20 41,238 52,670 +3,704
Oct19 190718 16.87 17.00 16.57 16.73 -0.15 16,681 32,135 -2,193
Total Volume and Open Interest 255,689 424,047 -25,179
S & P 600(CME)
Sep19 190718 942.60 942.60 942.60 942.60 +1.10 0 941 +0
Dec19 190718 943.30 943.30 943.30 943.30 +1.20      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190718 1549.40 1562.40 1546.60 1558.10 +6.50 100,388 426,073 +865
Dec19 190718 1551.60 1564.00 1549.40 1560.30 +6.30 32 226 +30
Mar20 190718 1564.10 1564.10 1564.10 1564.10 +5.10      
Total Volume and Open Interest 100,420 426,299 +895
Nikkei 225(CME)
Sep19 190718 21290 21315 20965 21135 -195 6,228 26,443 +230
Dec19 190718 20850 21020 20840 21000 -200 18 1,122 +10
Total Volume and Open Interest 6,246 27,565 +240
Nikkei 225(SGX)
Sep19 190718 21435 21455 20960 21035 -390 49,688 131,664 +4,584
Dec19 190718 20875 20875 20875 20875 -390 0 4,831 +0
Mar20 190718 20830 20830 20830 20830 -390 0 400 +0
Total Volume and Open Interest 49,688 157,563 +4,584
Nikkei 225 Mini(JPX)
Sep19 190718 21435 21455 20955 21010 -410 479,851 364,075 +6,389
Dec19 190718 21260 21275 20775 20840 -410 7,739 8,375 +1,064
Mar20 190718 21180 21200 20705 20800 -370 94 1,865 +4
Total Volume and Open Interest 510,456 394,511 +11,766
Nikkei 225(JPX)
Sep19 190718 21430 21460 20960 21010 -410 37,557 223,620 +2,516
Dec19 190718 21270 21270 20790 20840 -410 123 37,584 -215
Mar20 190718 20900 20900 20800 20800 -370 6 7,929 +6
Total Volume and Open Interest 37,686 342,694 +2,195
Nikkei 225(CME) Yen
Sep19 190718 21290 21310 20960 21130 -200 31,908 54,641 +858
Dec19 190718 20805 20980 20805 20950 -200 3 1,104 +1
Mar20 190718 21045 21045 21045 21045 -165      
Total Volume and Open Interest 31,911 55,748 +859
Nikkei 225(CME) e-Mini Yen
Sep19 190718 21130 21130 21130 21130 -200      
Dec19 190718 20950 20950 20950 20950 -200      
Mar20 190718 21050 21050 21050 21050 -160      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190718 5534.5 5586.5 5530.0 5551.0 -20.5 175,987 218,669 -103,517
Aug19 190718 5539.5 5585.5 5528.0 5549.5 -20.0 99,377 297,029 +105,520
Sep19 190718 5539.0 5578.5 5528.5 5547.0 -20.0 163 23,210 +27
Total Volume and Open Interest 275,527 604,418 +2,030
Hang Seng Index(HKFE)
Jul19 190718 28616 28638 28311 28427 -189 163,810 103,605 +791
Aug19 190718 28589 28590 28283 28392 -193 845 2,141 +322
Sep19 190718 28508 28520 28210 28314 -188 1,125 13,620 +144
Total Volume and Open Interest 165,858 131,584 +1,261
DAX(EUREX)
Sep19 190718 12268.5 12291.5 12181.5 12226.0 -103.0 98,481 113,966 -3,268
Dec19 190718 12240.0 12270.0 12180.0 12208.5 -103.0 51 1,231 +9
Mar20 190718 12194.0 12194.0 12194.0 12194.0 -103.5 5 24 +2
Total Volume and Open Interest 98,537 115,221 -3,257
Mini-DAX(EUREX)
Sep19 190718 12275.0 12292.0 12181.0 12226.0 -103.0 32,115 11,210 -1,268
Dec19 190718 12268.0 12268.0 12170.0 12208.5 -103.0 27 251 +1
Mar20 190718 12194.0 12194.0 12194.0 12194.0 -103.5 0 3 +0
Total Volume and Open Interest 32,142 11,464 -1,267
DJ EuroSTOXX 50(EUREX)
Sep19 190718 3482 3496 3462 3478 -16 796,552 3,807,204 -22,344
Dec19 190718 3452 3474 3451 3461 -16 74,756 287,649 +2,499
Mar20 190718 3436 3451 3436 3446 -16 12,651 7,524 +7,008
Total Volume and Open Interest 883,959 4,127,656 -12,837
Swiss Market Index(EUREX)
Sep19 190718 9877 10020 9868 9986 +54 30,841 187,433 -1,700
Dec19 190718 9901 9980 9901 9963 +54 17 942 -4
Mar20 190718 9851 9851 9851 9851 +54 0 72 +0
Total Volume and Open Interest 30,858 188,447 -1,704
FT-SE 100(EURONEXT)
Sep19 190718 7446.00 7458.00 7415.50 7429.00 -37.50 77,211 788,428 +4,692
Dec19 190718 7391.00 7391.00 7391.00 7391.00 -37.50 37 4,372 +29
Mar20 190718 7323.50 7323.50 7323.50 7323.50 -38.00 0 1 +0
Total Volume and Open Interest 77,248 792,801 +4,721
SPI 200(SFE)
Sep19 190718 6611.0 6626.0 6565.0 6578.0 -28.0 36,281 398,526 -2,544
Dec19 190718 6561.0 6561.0 6561.0 6561.0 -29.0 60 2,606 +4
Mar20 190718 6513.0 6513.0 6513.0 6513.0 -29.0      
Total Volume and Open Interest 37,574 404,785 -1,974
FTSE MIB(ISE)
Sep19 190718 21880.00 22130.00 21855.00 22030.00 +17.00 19,679 106,012 +1,647
Dec19 190718 21760.00 21980.00 21730.00 21890.00 +17.00 40 544 -7
Mar20 190718 21780.00 21780.00 21780.00 21780.00 +17.00 0 14 +0
Total Volume and Open Interest 19,719 106,570 +1,640
KOSPI 200(KFE)
Sep19 190718 271.15 271.50 271.10 271.10 -0.75 207,716 296,122 -841
Dec19 190718 271.40 271.45 271.40 271.45 -0.55 209 44,971 +184
Mar20 190718 269.00 269.00 268.20 268.30 -1.65 5 2,631 +32
Total Volume and Open Interest 207,930 375,404 -625
GSCI(CME)
Aug19 190718 420.65 421.00 410.75 412.35 -7.65 37 13,075 +37
Sep19 190718 412.50 412.50 412.50 412.50 -7.65      
Oct19 190718 404.60 404.60 404.60 404.60 -7.65      
Total Volume and Open Interest 37 13,075 -1,480
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