Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190719 881.75 905.75 879.50 901.50 +20.25 32,882 97,435 +671
Sep19 190719 887.50 911.75 885.25 907.25 +20.25 10,093 48,423 +456
Nov19 190719 899.50 924.00 897.25 919.25 +20.25 78,979 334,407 +526
Jan20 190719 912.00 936.00 909.75 931.75 +20.25 13,894 80,895 +1,418
Mar20 190719 922.50 945.00 920.00 940.50 +19.25 4,973 56,906 +345
May20 190719 930.25 952.25 928.75 948.75 +18.75 1,825 19,750 +216
Jul20 190719 938.75 960.25 937.25 956.50 +17.75 2,378 20,411 +465
Aug20 190719 946.50 959.75 945.50 959.25 +17.75 5 1,341 +5
Sep20 190719 955.50 958.00 955.50 955.50 +15.75 0 588 +0
Nov20 190719 941.75 959.00 940.25 955.25 +13.25 1,818 13,878 +58
Jan21 190719 961.50 964.25 961.50 961.50 +13.25 0 231 +0
Mar21 190719 965.75 967.50 965.75 965.75 +13.75 0 57 +0
May21 190719 971.75 972.50 971.75 971.75 +13.75 0 38 +0
Jul21 190719 975.25 979.25 975.25 977.50 +13.50 0 45 +0
Total Volume and Open Interest 146,847 674,655 +4,160
Soybean Meal(CBOT)
Aug19 190719 307.50 313.50 306.60 311.20 +4.20 30,317 49,870 -4,138
Sep19 190719 308.80 314.90 307.90 312.50 +4.10 15,647 58,926 +3,435
Oct19 190719 310.40 316.60 309.60 314.30 +4.30 7,682 36,548 +2,073
Dec19 190719 313.50 319.90 312.30 317.50 +4.70 30,052 175,163 +518
Jan20 190719 314.50 321.50 314.00 319.20 +4.70 4,573 39,418 -301
Mar20 190719 317.40 324.00 316.90 322.00 +4.70 2,070 43,732 -67
May20 190719 320.10 326.70 319.70 324.60 +4.50 358 16,292 +206
Jul20 190719 322.80 329.30 322.80 327.30 +4.20 494 9,557 +66
Aug20 190719 325.80 330.00 323.70 328.00 +4.00 79 3,974 +25
Sep20 190719 326.30 330.60 324.50 328.50 +3.80 36 2,816 -5
Total Volume and Open Interest 91,560 445,115 +1,786
Soybean Oil(CBOT)
Aug19 190719 27.69 28.19 27.61 28.10 +0.46 28,862 46,963 -1,029
Sep19 190719 27.78 28.28 27.77 28.20 +0.46 14,922 42,091 +1,698
Oct19 190719 27.84 28.40 27.84 28.31 +0.47 5,749 22,806 +666
Dec19 190719 28.10 28.64 28.01 28.56 +0.51 45,140 206,555 +2,627
Jan20 190719 28.48 28.85 28.26 28.80 +0.51 6,211 45,103 +1,207
Mar20 190719 28.64 29.13 28.54 29.07 +0.50 4,200 39,947 +1,835
May20 190719 29.01 29.46 28.94 29.43 +0.52 541 17,017 -10
Jul20 190719 29.36 29.80 29.29 29.76 +0.50 731 12,674 -243
Aug20 190719 29.88 29.92 29.88 29.88 +0.50 33 1,916 +11
Sep20 190719 30.01 30.01 29.95 29.99 +0.50 68 2,122 +37
Total Volume and Open Interest 106,719 444,448 +6,863
Canola(WCE)
Jul19 190712 448.1 448.1 448.1 448.1 unch 16 273 -10
Nov19 190719 445.4 451.5 444.0 449.6 +4.2 7,834 118,957 +510
Jan20 190719 452.4 458.3 452.1 456.6 +4.1 1,458 18,669 -157
Mar20 190719 459.2 465.3 459.2 463.6 +3.9 748 3,946 +127
May20 190719 466.5 471.0 465.4 469.3 +3.8 369 1,207 +25
Total Volume and Open Interest 10,525 145,305 +601
Corn(CBOT)
Sep19 190719 425.50 434.00 423.75 430.75 +6.25 125,868 544,089 -7,317
Dec19 190719 430.75 439.00 428.50 435.75 +6.00 157,285 761,814 +4,785
Mar20 190719 439.00 446.75 437.25 444.00 +5.75 25,815 218,266 +4,628
May20 190719 443.00 449.75 441.25 448.00 +5.75 5,847 54,396 +445
Jul20 190719 446.50 452.50 444.50 451.25 +5.50 7,547 104,903 -262
Sep20 190719 421.00 426.75 420.25 425.50 +3.75 912 20,759 +379
Dec20 190719 416.00 419.50 415.75 418.50 +1.75 7,248 87,860 +1,540
Mar21 190719 427.25 428.25 425.75 428.00 +1.50 117 3,177 +7
May21 190719 432.75 434.00 432.75 433.75 +1.50 4 616 +0
Jul21 190719 438.00 438.25 438.00 438.00 +1.75 4 1,860 +0
Total Volume and Open Interest 330,770 1,801,514 +4,203
Wheat(CBOT)
Sep19 190719 494.75 516.75 492.50 502.50 +9.00 40,000 174,504 -21
Dec19 190719 506.00 527.00 504.50 513.50 +8.25 13,825 113,240 +1,239
Mar20 190719 517.25 538.25 516.50 525.25 +7.50 4,708 44,842 +967
May20 190719 525.25 543.50 522.50 531.00 +7.50 1,894 10,674 -28
Jul20 190719 523.00 543.50 523.00 531.25 +7.00 1,307 21,204 -47
Sep20 190719 529.50 549.25 529.50 538.00 +7.25 138 2,687 -2
Total Volume and Open Interest 62,025 374,802 +2,185
Wheat(KCBT)
Sep19 190719 432.75 452.25 431.25 440.00 +7.25 24,826 153,367 -117
Dec19 190719 453.25 471.50 451.75 459.75 +6.50 10,134 75,246 +2,014
Mar20 190719 472.00 490.50 471.50 479.25 +6.00 5,124 29,928 -35
May20 190719 484.25 502.25 484.25 491.50 +6.00 725 9,889 +64
Jul20 190719 490.00 507.25 490.00 497.00 +6.00 623 9,369 +123
Sep20 190719 503.75 519.00 502.75 509.25 +6.25 115 2,467 +57
Dec20 190719 525.75 538.00 522.25 528.50 +6.00 45 1,997 -1
Total Volume and Open Interest 41,592 282,438 +2,105
Wheat(MGE)
Sep19 190719 525.75 538.25 525.50 529.25 +3.75 2,756 27,525 +279
Dec19 190719 537.75 550.50 537.75 542.50 +4.75 1,261 16,647 +298
Mar20 190719 552.50 562.25 552.50 556.50 +4.00 261 5,863 +25
May20 190719 565.50 565.50 564.50 564.75 +3.25 100 2,647 +23
Jul20 190719 569.00 573.75 569.00 572.75 +3.00 49 554 +17
Sep20 190719 575.25 578.25 575.25 578.25 +2.75 56 954 +48
Total Volume and Open Interest 4,489 54,325 +691
Oats(CBOT)
Sep19 190719 269.00 276.00 269.00 271.75 -3.00 121 1,028 +29
Dec19 190719 271.50 275.00 269.00 272.25 -3.00 295 3,722 -2
Mar20 190719 273.50 279.00 273.50 275.75 -3.00 40 181 +30
May20 190719 278.00 278.00 274.75 274.75 -3.00      
Total Volume and Open Interest 456 4,931 +57
Rough Rice(CBOT)
Jul19 190712 11.63 11.68 11.60 11.68 +0.02 12 14 -13
Sep19 190719 11.87 11.97 11.81 11.94 +0.05 202 6,116 +3
Nov19 190719 12.06 12.14 12.04 12.12 +0.06 30 597 +16
Jan20 190719 12.20 12.28 12.20 12.28 +0.05 0 8 +0
Total Volume and Open Interest 232 6,721 +19
Live Cattle(CME)
Aug19 190719 107.480 107.850 107.100 107.600 +0.200 16,041 57,680 -4,094
Oct19 190719 108.250 108.730 107.850 108.500 +0.250 18,189 146,242 +323
Dec19 190719 112.730 113.400 112.580 113.180 +0.380 10,367 60,641 +1,063
Feb20 190719 116.300 117.100 116.180 117.035 +0.650 5,066 33,516 +961
Apr20 190719 118.000 118.800 117.785 118.785 +0.785 1,650 15,908 +170
Jun20 190719 111.400 112.135 111.230 112.100 +0.670 454 9,567 +4
Total Volume and Open Interest 51,809 326,674 -1,557
Feeder Cattle(CME)
Aug19 190719 139.435 140.400 139.130 139.985 +0.550 3,901 15,822 -463
Sep19 190719 139.330 140.300 139.185 139.800 +0.315 2,681 11,324 +136
Oct19 190719 139.850 140.450 139.500 140.035 +0.300 1,982 8,128 -99
Nov19 190719 139.685 140.550 139.485 140.235 +0.435 1,207 4,612 -42
Jan20 190719 138.350 139.080 138.035 138.900 +0.450 747 5,375 +101
Mar20 190719 137.130 138.000 137.000 137.900 +0.500 75 2,326 -14
Apr20 190719 138.000 138.400 137.630 138.250 +0.400 15 212 +9
Total Volume and Open Interest 10,614 47,884 -372
Lean Hogs(CME)
Aug19 190719 82.750 84.550 82.000 83.885 +1.100 23,457 41,971 -2,332
Oct19 190719 77.080 79.480 76.135 78.930 +2.030 23,392 94,877 +283
Dec19 190719 75.480 77.100 74.730 76.750 +1.465 16,955 57,991 +1,526
Feb20 190719 79.680 80.885 79.035 80.800 +1.220 5,605 36,603 +648
Apr20 190719 82.500 83.400 82.050 83.350 +0.715 3,391 27,476 +366
May20 190719 86.500 87.000 86.250 87.000 +0.465 13 521 +0
Jun20 190719 89.680 90.285 89.100 90.200 +0.500 1,619 10,922 +675
Jul20 190719 89.000 89.450 88.535 89.400 +0.400 276 2,663 +111
Total Volume and Open Interest 75,061 275,077 +1,446
Class III Milk(CME)
Jul19 190719 17.42 17.42 17.39 17.41 -0.01 182 3,639 +28
Aug19 190719 17.70 17.80 17.54 17.66 -0.03 319 3,497 +13
Sep19 190719 17.95 18.05 17.84 17.99 +0.07 252 3,211 -57
Oct19 190719 17.94 18.02 17.87 17.99 +0.09 56 2,329 +16
Nov19 190719 17.71 17.82 17.67 17.77 +0.08 51 2,148 -8
Dec19 190719 17.26 17.37 17.20 17.28 +0.04 32 1,815 +7
Jan20 190719 16.95 16.95 16.85 16.95 +0.07 18 783 +14
Feb20 190719 16.83 16.85 16.77 16.85 +0.08 23 626 -10
Mar20 190719 16.85 16.85 16.80 16.83 +0.03 8 634 +5
Apr20 190719 16.93 16.97 16.90 16.94 +0.04 16 378 +5
May20 190719 17.00 17.00 16.95 16.98 +0.03 15 484 +6
Jun20 190719 17.11 17.11 17.08 17.11 -0.04 12 490 +6
Jul20 190719 17.20 17.20 17.20 17.20 unch 0 135 +0
Total Volume and Open Interest 984 20,723 +25
Cocoa(ICE)
Sep19 190719 2447 2495 2446 2467 +27 10,186 98,755 -1,592
Dec19 190719 2479 2525 2479 2499 +26 6,803 72,954 -833
Mar20 190719 2484 2526 2484 2504 +26 2,118 44,995 -131
May20 190719 2475 2520 2475 2502 +27 2,490 21,879 +539
Jul20 190719 2476 2511 2476 2497 +30 456 10,116 +99
Sep20 190719 2468 2503 2468 2492 +32 267 6,469 +73
Dec20 190719 2455 2490 2455 2477 +32 976 20,291 +150
Total Volume and Open Interest 23,311 282,546 -1,694
Coffee "C"(ICE)
Jul19 190719 105.85 105.85 105.85 105.85 -1.30 2 2 -2
Sep19 190719 108.55 109.90 107.00 107.30 -1.30 20,358 114,647 -91
Dec19 190719 112.00 113.75 110.90 111.15 -1.30 8,085 64,490 +335
Mar20 190719 116.25 117.40 114.55 114.80 -1.35 5,074 32,626 +43
May20 190719 118.25 119.60 116.90 117.10 -1.30 1,660 23,780 +67
Jul20 190719 120.25 121.65 118.95 119.10 -1.30 907 7,759 +97
Total Volume and Open Interest 36,277 265,299 +494
Orange Juice(ICE)
Sep19 190719 101.00 104.60 101.00 104.10 +3.60 417 15,326 -25
Nov19 190719 104.00 107.25 104.00 106.80 +2.85 110 1,984 +86
Jan20 190719 109.70 110.00 109.40 110.00 +3.00 6 897 +5
Mar20 190719 112.75 113.00 112.50 113.00 +3.00 1 429 +0
May20 190719 115.90 116.00 115.75 116.00 +2.90 0 447 +0
Jul20 190719 118.90 118.90 118.90 118.90 +2.70 0 208 +0
Total Volume and Open Interest 534 19,415 +66
Sugar #11(ICE)
Oct19 190719 11.59 11.70 11.56 11.59 +0.04 73,983 475,932 +7,461
Mar20 190719 12.66 12.72 12.61 12.62 unch 24,300 253,412 +2,108
May20 190719 12.77 12.84 12.73 12.74 -0.01 9,627 57,199 +1,518
Jul20 190719 12.95 12.98 12.88 12.89 -0.02 6,501 48,914 +1,288
Oct20 190719 13.18 13.18 13.09 13.10 -0.02 1,836 37,626 -48
Mar21 190719 13.71 13.71 13.63 13.63 -0.03 444 22,453 -22
May21 190719 13.69 13.69 13.64 13.64 -0.04 204 3,698 +15
Jul21 190719 13.69 13.69 13.65 13.65 -0.03 82 3,167 -4
Total Volume and Open Interest 117,100 904,208 +12,335
London Cocoa(LCE)
Sep19 190719 1837 1853 1833 1836 +3 4,983 83,644 -547
Dec19 190719 1872 1888 1871 1875 +4 5,000 73,268 -622
Mar20 190719 1875 1886 1868 1874 +5 2,819 60,944 +79
May20 190719 1867 1877 1862 1867 +6 1,496 28,055 +562
Jul20 190719 1858 1868 1854 1858 +5 1,239 21,390 +442
Sep20 190719 1850 1858 1845 1848 +4 618 15,850 +435
Dec20 190719 1840 1840 1826 1830 unch 629 13,807 +109
Total Volume and Open Interest 17,229 301,847 +898
London Sugar(LCE)
Oct19 190719 314.20 316.80 314.00 315.70 +3.10 6,808 58,059 +11
Dec19 190719 324.30 326.80 324.30 326.40 +4.00 2,240 23,734 +294
Mar20 190719 336.30 336.50 334.00 336.10 +3.40 728 15,184 +293
May20 190719 342.10 342.10 339.60 341.30 +2.60 330 4,619 +164
Aug20 190719 350.00 350.20 346.80 348.50 +1.80 99 2,480 +35
Total Volume and Open Interest 10,261 105,274 +826
Cotton(ICE)
Oct19 190719 60.96 62.32 60.96 62.25 +1.47 13 255 +1
Dec19 190719 61.70 63.28 61.67 63.07 +1.36 11,536 137,971 +1,040
Mar20 190719 62.83 64.24 62.82 63.98 +1.10 3,162 33,141 +438
May20 190719 64.26 65.22 64.20 64.97 +1.00 561 4,270 +68
Jul20 190719 65.34 66.10 65.34 65.88 +0.95 323 4,970 +145
Oct20 190719 65.48 65.48 65.48 65.48 +0.75      
Total Volume and Open Interest 15,854 192,967 +1,855
Lumber(CME)
Sep19 190719 349.9 353.7 346.3 353.7 +19.0 501 2,085 +63
Nov19 190719 348.2 353.3 345.3 353.3 +19.0 97 368 +29
Jan20 190719 349.7 357.5 349.7 356.5 +16.7 6 48 -1
Mar20 190719 363.4 363.4 363.4 363.4 +16.7 1 0 -1
Total Volume and Open Interest 606 2,502 +91
Crude Oil(NYM)
Aug19 190719 55.72 56.36 54.99 55.63 +0.33 504,432 83,809 -35,984
Sep19 190719 55.84 56.49 55.12 55.76 +0.34 375,221 422,015 +26,165
Oct19 190719 55.90 56.52 55.18 55.82 +0.38 115,432 161,134 +1,699
Nov19 190719 55.90 56.52 55.22 55.86 +0.43 78,720 133,601 +189
Dec19 190719 55.76 56.45 55.20 55.83 +0.47 109,801 296,252 +3,094
Jan20 190719 56.00 56.30 55.13 55.72 +0.50 24,236 102,825 +1,178
Feb20 190719 55.88 56.14 55.00 55.56 +0.53 8,279 52,183 +311
Mar20 190719 55.41 55.85 54.77 55.37 +0.57 15,095 57,950 -46
Apr20 190719 55.22 55.62 54.79 55.15 +0.59 3,224 37,244 -31
May20 190719 54.92 55.27 54.39 54.93 +0.60 3,447 37,582 -379
Jun20 190719 54.63 55.26 54.12 54.72 +0.62 25,160 148,205 +1,505
Jul20 190719 54.73 54.73 54.07 54.50 +0.63 1,490 32,848 +229
Aug20 190719 54.31 54.31 54.31 54.31 +0.65 995 25,866 +38
Sep20 190719 53.69 54.15 53.69 54.13 +0.67 2,406 43,030 +153
Oct20 190719 53.96 53.99 53.96 53.96 +0.68 1,142 28,129 +193
Nov20 190719 53.31 53.85 53.31 53.82 +0.70 941 23,035 +233
Total Volume and Open Interest 1,300,012 2,089,701 +72
e-miNY Crude Oil(NYM)
Aug19 190719 55.700 56.350 55.000 55.625 +0.325 23,875 2,599 -665
Sep19 190719 55.825 56.500 55.125 55.750 +0.325 4,977 1,525 +332
Oct19 190719 56.000 56.450 55.175 55.825 +0.375 78 227 +8
Nov19 190719 55.950 56.450 55.450 55.850 +0.425 10 354 -2
Dec19 190719 55.775 56.400 55.275 55.825 +0.475 40 264 +13
Jan20 190719 55.725 56.000 55.725 55.725 +0.500 1 104 +0
Feb20 190719 55.225 55.600 55.225 55.550 +0.525 2 62 +0
Mar20 190719 55.675 55.700 55.375 55.375 +0.575 0 53 +0
Apr20 190719 55.100 55.150 55.100 55.150 +0.600 0 141 +0
May20 190719 54.925 54.925 54.925 54.925 +0.600 0 144 +0
Total Volume and Open Interest 28,983 5,553 -314
NY Harbor ULSD(NYM)
Aug19 190719 188.57 190.76 187.25 188.96 +2.71 48,138 66,266 -2,129
Sep19 190719 188.91 191.49 187.86 189.67 +2.68 39,841 88,235 +3,336
Oct19 190719 189.55 192.10 188.49 190.30 +2.66 24,130 53,098 +3,656
Nov19 190719 190.24 192.47 188.92 190.70 +2.58 12,651 38,137 -86
Dec19 190719 190.45 192.62 189.06 190.83 +2.51 13,599 50,633 +484
Jan20 190719 191.41 192.62 189.21 190.87 +2.48 4,607 29,554 +873
Feb20 190719 190.91 192.13 188.72 190.41 +2.43 3,423 17,693 +216
Mar20 190719 189.23 191.14 187.80 189.50 +2.37 1,707 13,036 +68
Apr20 190719 187.54 189.76 186.48 188.16 +2.32 546 6,385 +19
May20 190719 186.46 188.48 186.00 187.29 +2.33 452 3,453 -22
Jun20 190719 185.56 188.33 185.00 186.73 +2.35 951 19,315 +131
Jul20 190719 185.99 186.82 185.49 186.82 +2.39 356 2,559 +210
Aug20 190719 185.26 187.05 185.26 187.05 +2.43 90 1,420 -16
Sep20 190719 187.33 187.33 187.33 187.33 +2.46 295 1,980 -165
Total Volume and Open Interest 151,529 412,446 +6,638
RBOB Gasoline(NYM)
Aug19 190719 184.86 186.67 182.26 184.05 +0.63 59,892 75,572 -3,200
Sep19 190719 180.10 181.82 177.82 179.52 +0.90 59,310 110,873 +4,633
Oct19 190719 164.18 165.77 162.00 163.66 +1.02 24,595 71,617 +1,750
Nov19 190719 161.60 161.63 158.12 159.80 +1.26 13,797 38,631 +331
Dec19 190719 157.50 158.77 155.28 156.95 +1.43 12,983 44,573 +1,080
Jan20 190719 157.20 157.44 154.32 156.01 +1.55 2,882 28,500 +457
Feb20 190719 157.11 157.76 154.75 156.35 +1.56 718 9,381 +27
Mar20 190719 158.18 159.14 156.09 157.75 +1.56 813 12,110 +242
Apr20 190719 174.83 176.48 173.66 175.18 +1.56 595 4,760 +53
May20 190719 175.64 177.32 174.82 176.03 +1.61 507 2,407 -163
Total Volume and Open Interest 178,570 409,790 +4,782
e-miNY RBOB Gasoline(NYM)
Aug19 190719 184.05 184.05 184.05 184.05 +0.63 1 2 +0
Sep19 190719 179.52 179.52 179.52 179.52 +0.90      
Oct19 190719 163.66 163.66 163.66 163.66 +1.02      
Nov19 190719 159.80 159.80 159.80 159.80 +1.26      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Aug19 190719 2.290 2.300 2.242 2.251 -0.036 135,144 156,304 -20,210
Sep19 190719 2.267 2.276 2.217 2.228 -0.035 85,118 359,773 +9,023
Oct19 190719 2.291 2.301 2.245 2.256 -0.034 38,792 152,933 +5,804
Nov19 190719 2.386 2.394 2.337 2.349 -0.037 20,058 112,931 +1,774
Dec19 190719 2.570 2.581 2.525 2.535 -0.041 15,223 108,864 +1,200
Jan20 190719 2.690 2.699 2.643 2.654 -0.039 14,025 96,079 +1,219
Feb20 190719 2.665 2.670 2.617 2.628 -0.037 4,510 52,219 +484
Mar20 190719 2.587 2.590 2.538 2.551 -0.034 10,397 62,716 +511
Apr20 190719 2.389 2.396 2.361 2.367 -0.023 6,993 43,768 -374
May20 190719 2.364 2.370 2.342 2.349 -0.019 1,861 26,384 +163
Jun20 190719 2.406 2.409 2.383 2.388 -0.020 1,301 12,154 +63
Jul20 190719 2.445 2.450 2.423 2.429 -0.020 998 14,950 -145
Aug20 190719 2.460 2.462 2.440 2.444 -0.020 840 14,462 +346
Sep20 190719 2.456 2.457 2.425 2.431 -0.019 502 11,969 +196
Oct20 190719 2.476 2.477 2.451 2.457 -0.019 967 25,922 +271
Nov20 190719 2.541 2.541 2.518 2.523 -0.018 134 11,688 +3
Total Volume and Open Interest 337,943 1,312,569 +754
Brent Crude Oil(ICE)
Sep19 190719 62.50 63.37 61.83 62.47 +0.54 274,930 314,586 -18,946
Oct19 190719 62.16 63.14 61.61 62.28 +0.69 156,075 331,378 +11,089
Nov19 190719 61.89 62.85 61.35 62.03 +0.72 81,062 221,200 -411
Dec19 190719 61.71 62.61 61.09 61.79 +0.74 133,389 296,621 -1,690
Jan20 190719 61.55 62.37 60.88 61.58 +0.75 21,731 125,433 -123
Feb20 190719 61.38 62.13 60.74 61.42 +0.76 13,439 73,959 -1,417
Mar20 190719 61.22 62.03 60.58 61.28 +0.77 24,211 66,019 -852
Apr20 190719 61.05 61.83 60.43 61.12 +0.77 5,232 41,423 +240
May20 190719 60.87 61.60 60.30 60.95 +0.78 6,050 40,757 -292
Jun20 190719 60.70 61.43 60.11 60.78 +0.79 34,336 149,852 +625
Jul20 190719 60.60 60.60 60.60 60.60 +0.80 1,768 63,926 +636
Aug20 190719 60.45 60.45 60.45 60.45 +0.81 1,205 41,748 +103
Sep20 190719 60.28 60.28 60.28 60.28 +0.82 4,504 37,135 -612
Oct20 190719 60.11 60.11 60.11 60.11 +0.83 364 20,527 -54
Total Volume and Open Interest 816,927 2,300,675 -6,546
Gas Oil(ICE)
Aug19 190719 577.00 585.00 573.75 576.00 +7.00 74,926 153,479 -3,583
Sep19 190719 579.50 587.00 575.75 577.75 +6.50 55,513 157,902 +3,687
Oct19 190719 582.25 589.00 577.50 579.75 +6.00 32,924 117,666 +1,255
Nov19 190719 580.50 586.50 576.00 577.75 +5.50 15,826 64,455 +2,179
Dec19 190719 577.00 584.00 572.75 574.75 +5.00 32,376 143,310 +1,218
Jan20 190719 576.50 581.75 571.75 573.25 +4.75 5,672 48,271 +1,773
Feb20 190719 575.50 581.00 570.75 572.00 +4.50 3,977 31,931 +817
Mar20 190719 574.25 579.50 569.25 570.50 +4.25 3,315 33,724 -466
Apr20 190719 572.75 574.50 567.75 569.00 +4.50 1,138 20,821 +145
May20 190719 571.00 572.00 566.25 567.50 +4.50 1,061 21,207 +525
Total Volume and Open Interest 241,829 998,895 +8,950
Ethanol(CBOT)
Aug19 190719 1.457 1.476 1.455 1.472 +0.025 112 661 -1
Sep19 190719 1.486 1.501 1.481 1.496 +0.027 115 355 +22
Oct19 190719 1.495 1.508 1.495 1.508 +0.032 5 76 +4
Nov19 190719 1.511 1.511 1.511 1.511 +0.032 0 4 +0
Dec19 190719 1.537 1.537 1.537 1.537 +0.032 0 20 +0
Jan20 190719 1.537 1.537 1.537 1.537 +0.032      
Feb20 190719 1.537 1.537 1.537 1.537 +0.032      
Mar20 190719 1.537 1.537 1.537 1.537 +0.032      
Total Volume and Open Interest 232 1,116 +25
WTI Crude Oil(ICE)
Aug19 190719 55.85 56.20 55.00 55.63 +0.33 39,269 26,488 -6,894
Sep19 190719 55.86 56.49 55.14 55.76 +0.34 80,274 117,104 +4,421
Oct19 190719 55.97 56.47 55.18 55.82 +0.38 61,474 58,776 +1,586
Nov19 190719 56.06 56.49 55.25 55.86 +0.43 40,578 47,387 +2,201
Dec19 190719 55.98 56.41 55.25 55.83 +0.47 46,056 115,406 +2,207
Jan20 190719 55.80 56.25 55.18 55.72 +0.50 8,927 18,389 -1,564
Feb20 190719 55.66 56.09 54.99 55.56 +0.53 2,728 11,684 -347
Mar20 190719 55.43 55.57 54.84 55.37 +0.57 2,374 17,880 -41
Apr20 190719 54.88 55.15 54.88 55.15 +0.59 982 7,776 -2
May20 190719 54.93 54.93 54.93 54.93 +0.60 1,907 7,214 +861
Jun20 190719 54.73 55.01 54.26 54.72 +0.62 7,888 64,239 +142
Jul20 190719 54.50 54.50 54.50 54.50 +0.63 211 5,929 +7
Aug20 190719 54.31 54.31 54.31 54.31 +0.65 115 5,583 +56
Sep20 190719 54.13 54.13 54.13 54.13 +0.67 988 10,665 +538
Oct20 190719 53.96 53.96 53.96 53.96 +0.68 20 5,713 -6
Nov20 190719 53.82 53.82 53.82 53.82 +0.70 3 5,232 -2
Total Volume and Open Interest 300,213 677,840 +1,960
US Dollar Index(ICE)
Sep19 190719 96.465 96.975 96.415 96.817 +0.368 13,963 39,640 -1,495
Dec19 190719 95.995 96.390 95.995 96.372 +0.368 93 1,264 +7
Mar20 190719 95.908 95.908 95.908 95.908 +0.368 6 72 -6
Total Volume and Open Interest 14,062 40,986 -1,494
Australian Dollar(CME)
Sep19 190719 70.86 70.94 70.50 70.56 -0.24 70,637 151,149 -4,690
Dec19 190719 70.85 71.01 70.70 70.71 -0.24 81 739 -23
Mar20 190719 70.84 70.84 70.84 70.84 -0.25 0 26 +0
Total Volume and Open Interest 71,311 153,037 -4,697
British Pound(CME)
Sep19 190719 125.80 125.89 125.09 125.32 -0.44 81,264 253,912 +4,518
Dec19 190719 126.15 126.28 125.73 125.76 -0.43 48 1,399 +5
Mar20 190719 126.22 126.22 126.22 126.22 -0.45 4 190 +0
Total Volume and Open Interest 84,144 257,967 +4,503
Canadian Dollar(CME)
Sep19 190719 76.83 76.91 76.35 76.64 -0.11 48,999 175,323 +937
Dec19 190719 76.79 76.94 76.45 76.72 -0.10 283 5,453 -6
Mar20 190719 76.70 76.78 76.64 76.78 -0.11 0 963 +0
Jun20 190719 76.59 76.82 76.59 76.82 -0.10 2 214 +0
Total Volume and Open Interest 50,228 183,905 +1,231
Japanese Yen(CME)
Sep19 190719 93.60 93.66 92.99 93.17 -0.27 73,047 129,659 +2,013
Dec19 190719 94.01 94.21 93.65 93.76 -0.26 20 415 -9
Mar20 190719 94.39 94.41 94.39 94.41 -0.27 0 148 +0
Total Volume and Open Interest 75,845 132,088 +1,784
Swiss Franc(CME)
Sep19 190719 102.41 102.49 102.07 102.30 +0.03 14,997 51,759 -377
Dec19 190719 103.02 103.26 102.89 103.11 +0.03 0 30 +0
Mar20 190719 103.96 103.96 103.85 103.96 +0.04 1 30 +1
Total Volume and Open Interest 14,999 51,827 -376
EuroFX(CME)
Sep19 190719 113.29 113.32 112.53 112.71 -0.49 118,100 520,442 +36
Dec19 190719 114.06 114.06 113.30 113.48 -0.48 469 5,035 +275
Mar20 190719 114.40 114.40 114.16 114.28 -0.49 42 7,815 +4
Total Volume and Open Interest 119,548 536,317 +469
Mexican Peso(CME)
Aug19 190719 523.38 523.38 523.38 523.38 -1.63      
Sep19 190719 523.00 523.25 520.00 521.00 -1.63 28,253 226,616 +1,408
Total Volume and Open Interest 28,253 227,133 +1,408
Brazilian Real(CME)
Aug19 190719 268.00 268.55 266.20 266.85 -1.00 982 21,466 +116
Sep19 190719 267.50 267.65 265.55 266.15 -1.00 3 7,123 +0
Oct19 190719 265.45 265.45 265.15 265.45 -1.00 0 2 +0
Nov19 190719 264.70 264.70 264.70 264.70 -1.10      
Total Volume and Open Interest 985 28,591 +116
30-Year T-Bonds(CBOT)
Sep19 190719 155~030 155~060 154~170 154~240 -0~070 234,527 924,615 -3,263
Dec19 190719 154~000 154~130 153~250 154~000 -0~070 12 170 +6
Mar20 190719 153~000 153~000 153~000 153~000 -0~070      
Total Volume and Open Interest 234,539 924,785 -3,257
10-Year T-Notes(CBOT)
Sep19 190719 127~250 127~275 127~120 127~170 -0~035 1,072,723 3,748,209 +1,465
Dec19 190719 128~020 128~085 127~265 127~310 -0~030 8,399 40,433 +7,904
Mar20 190719 127~310 127~310 127~310 127~310 -0~030      
Total Volume and Open Interest 1,081,122 3,788,642 +9,369
5-Year T-Notes(CBOT)
Sep19 190719 117~316 118~016 117~224 117~260 -0~032 650,575 4,429,590 +22,554
Dec19 190719 118~022 118~112 118~004 118~040 -0~030 34,607 78,037 +24,827
Mar20 190719 118~000 118~000 118~000 118~000 -0~030      
Total Volume and Open Interest 685,182 4,507,627 +47,381
2 Year T-Notes(CBOT)
Sep19 190719 107~161 107~171 107~111 107~126 -0~024 497,176 3,584,004 +49,914
Dec19 190719 107~185 107~193 107~174 107~185 -0~023 20,477 73,257 +19,445
Mar20 190719 107~185 107~185 107~185 107~185 -0~023      
Total Volume and Open Interest 517,653 3,657,261 +69,359
Eurodollars(CME)
Sep19 190719 97.970 97.980 97.880 97.905 -0.055 301,696 1,444,474 -12,354
Dec19 190719 98.060 98.070 97.965 97.990 -0.055 416,316 1,676,179 +40,737
Mar20 190719 98.290 98.300 98.190 98.220 -0.040 244,880 1,217,317 +3,635
Jun20 190719 98.385 98.400 98.290 98.320 -0.035 198,766 1,129,763 +10,296
Sep20 190719 98.450 98.460 98.355 98.385 -0.030 204,065 1,180,277 -1,725
Dec20 190719 98.435 98.455 98.350 98.380 -0.030 175,113 1,167,271 +20,830
Mar21 190719 98.460 98.475 98.375 98.410 -0.025 146,405 869,471 +6,147
Jun21 190719 98.435 98.445 98.360 98.390 -0.020 114,814 808,159 +3,543
Sep21 190719 98.410 98.420 98.345 98.375 -0.010 80,758 576,978 +3,703
Dec21 190719 98.370 98.385 98.310 98.340 -0.005 80,916 571,737 +917
Mar22 190719 98.355 98.365 98.295 98.325 -0.005 63,834 490,259 +7,683
Jun22 190719 98.330 98.330 98.265 98.290 -0.010 59,225 348,643 +3,453
Sep22 190719 98.290 98.295 98.240 98.260 -0.010 36,967 347,635 +4,818
Dec22 190719 98.255 98.260 98.205 98.225 -0.010 40,635 199,201 +1,011
Mar23 190719 98.230 98.235 98.180 98.195 -0.010 23,533 154,313 +1,160
Jun23 190719 98.190 98.195 98.145 98.160 -0.010 18,843 128,550 -997
Sep23 190719 98.150 98.160 98.115 98.125 -0.010 13,860 102,903 -976
Dec23 190719 98.115 98.115 98.075 98.085 -0.010 11,662 66,054 +1,340
Total Volume and Open Interest 2,402,521 12,925,170 +125,740
Ultra T-Bond(CBOT)
Sep19 190719 176~15 176~20 175~23 176~01 -0~10 102,811 1,151,576 -6,333
Dec19 190719 176~16 176~31 176~12 176~16 -0~10 11 13 +11
Mar20 190719 176~16 176~16 176~16 176~16 -0~10      
Total Volume and Open Interest 102,822 1,151,589 -6,322
Ultra 10-Yr T-Note(CBOT)
Sep19 190719 137~270 137~295 137~125 137~185 -0~035 132,677 771,328 +2,586
Dec19 190719 137~285 138~065 137~265 137~285 -0~030 17 18 +17
Mar20 190719 137~285 137~285 137~285 137~285 -0~030      
Total Volume and Open Interest 132,694 771,346 +2,603
30 Day Federal Funds(CBOT)
Jul19 190719 97.598 97.603 97.598 97.600 +0.002 12,039 310,244 +278
Aug19 190719 98.010 98.020 97.875 97.900 -0.085 130,066 534,670 +19,037
Sep19 190719 98.075 98.075 97.960 97.975 -0.080 27,731 161,698 -3,832
Oct19 190719 98.175 98.180 98.080 98.095 -0.065 76,048 328,849 +16,715
Nov19 190719 98.300 98.300 98.185 98.215 -0.065 43,924 208,208 -2,483
Dec19 190719 98.335 98.365 98.255 98.280 -0.065 17,039 95,761 +367
Total Volume and Open Interest 439,063 2,245,096 +42,568
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 190719 203.24 203.28 202.06 202.72 -0.24 47,098 246,730 +1,962
Dec19 190719 201.16 201.16 201.16 201.16 -0.26 1,983 9,743 +1,974
Mar20 190719 199.72 199.72 199.72 199.72 -0.24      
Total Volume and Open Interest 49,081 256,473 +3,936
Euro-Bund(EUREX)
Sep19 190719 173.47 173.57 173.27 173.39 +0.14 528,061 1,660,600 -21,316
Dec19 190719 170.64 170.75 170.64 170.66 +0.14 7,495 19,309 +7,095
Mar20 190719 172.39 172.39 172.39 172.39 +0.14 0 3 +0
Total Volume and Open Interest 535,556 1,679,912 -14,221
Euro-Bobl(EUREX)
Sep19 190719 134.68 134.76 134.64 134.69 +0.08 309,790 1,280,189 -21,663
Dec19 190719 134.92 134.92 134.92 134.92 +0.08 5 57 +5
Mar20 190719 136.49 136.49 136.49 136.49 +0.08 0 3 +0
Total Volume and Open Interest 309,795 1,280,249 -21,658
Euro-Schatz(EUREX)
Sep19 190719 112.32 112.32 112.29 112.31 +0.03 128,926 1,622,299 -1,922
Dec19 190719 112.35 112.35 112.35 112.35 +0.03 0 502 +0
Mar20 190719 112.26 112.26 112.26 112.26 +0.03      
Total Volume and Open Interest 128,926 1,622,801 -1,922
3-Mth Euribor(EUREX)
Sep19 190719 100.460 100.460 100.460 100.460 +0.005 0 1,954 +0
Dec19 190719 100.510 100.510 100.510 100.510 +0.005 0 1,735 +0
Mar20 190719 100.540 100.540 100.540 100.540 +0.010 0 712 +0
Total Volume and Open Interest 1 7,435 +1
Long Gilt(LIFFE)
Sep19 190719 131~11 131~18 131~09 131~16 +0~09 191,019 645,230 -5,928
Dec19 190719 130~18 130~18 130~18 130~18 +0~09 0 100 +0
Total Volume and Open Interest 191,019 645,330 -5,928
3-Mth Short Sterling(LIFFE)
Sep19 190719 99.25 99.26 99.25 99.25 unch 43,531 598,811 -2,159
Dec19 190719 99.31 99.32 99.30 99.31 +0.00 69,128 722,356 +7,834
Mar20 190719 99.39 99.39 99.37 99.38 +0.01 60,487 509,043 +4,550
Jun20 190719 99.39 99.41 99.39 99.40 +0.01 39,048 485,780 +7,254
Sep20 190719 99.40 99.40 99.39 99.39 +0.01 51,784 511,642 +2,130
Dec20 190719 99.36 99.36 99.34 99.35 +0.01 42,567 374,142 +1,370
Total Volume and Open Interest 573,598 4,155,568 +10,760
3-Mth Euribor(LIFFE)
Sep19 190719 100.470 100.470 100.450 100.455 unch 53,278 601,559 -8,341
Dec19 190719 100.535 100.540 100.505 100.515 +0.010 58,989 588,062 +1,492
Mar20 190719 100.545 100.565 100.535 100.545 +0.015 48,525 431,905 +6,611
Total Volume and Open Interest 633,948 4,438,085 +6,495
3-Mth Aus T-Bills(SFE)
Sep19 190719 98.87 98.88 98.85 98.87 unch 9,409 230,601 -2,394
Dec19 190719 98.96 98.97 98.94 98.97 +0.01 45,721 374,910 +9,391
Mar20 190719 99.04 99.06 99.03 99.05 +0.01 14,441 275,950 -275
Jun20 190719 99.07 99.09 99.05 99.07 unch 12,384 237,231 +789
Sep20 190719 99.05 99.07 99.04 99.05 unch 9,865 157,615 +1,504
Dec20 190719 99.02 99.05 99.02 99.03 +0.01 6,354 111,640 +1,620
Mar21 190719 99.01 99.04 99.00 99.02 +0.01 3,098 61,063 -649
Jun21 190719 98.99 99.02 98.99 99.00 +0.01 2,558 30,012 -674
Sep21 190719 98.99 98.99 98.97 98.98 +0.01 256 2,551 -38
Dec21 190719 98.93 98.94 98.93 98.94 +0.02 1 3,230 +0
Total Volume and Open Interest 104,097 1,485,813 +9,264
10-Year Aus T-Bonds(SFE)
Sep19 190719 98.65 98.67 98.63 98.64 -0.01 147,695 1,332,109 +8,289
Dec19 190719 98.64 98.64 98.64 98.64 -0.01 0 189 +0
Total Volume and Open Interest 147,695 1,332,298 +8,289
3-Year Aus T-Bonds(SFE)
Sep19 190719 99.09 99.11 99.07 99.08 -0.01 124,692 1,306,922 +2,574
Dec19 190719 99.11 99.11 99.11 99.11 -0.01      
Total Volume and Open Interest 124,692 1,306,922 +2,574
Gold(CMX)
Aug19 190719 1448.3 1454.4 1421.1 1426.7 -1.4 358,172 323,749 +5,971
Oct19 190719 1455.1 1460.3 1427.6 1433.2 -1.3 5,349 22,479 +612
Dec19 190719 1460.4 1467.0 1434.0 1439.4 -1.4 26,138 197,574 +11,720
Feb20 190719 1471.6 1471.6 1442.3 1445.4 -1.5 1,747 43,621 +363
Apr20 190719 1473.7 1477.1 1445.8 1450.3 -1.6 226 15,271 +81
Jun20 190719 1470.5 1472.8 1454.2 1454.7 -1.7 405 12,887 +5
Aug20 190719 1472.7 1472.7 1456.9 1459.0 -1.7 110 1,065 -41
Oct20 190719 1478.5 1478.5 1462.7 1462.7 -1.7 2 113 +1
Dec20 190719 1483.3 1487.4 1461.5 1465.5 -1.7 15 2,373 +1
Feb21 190719 1469.0 1469.0 1469.0 1469.0 -1.7 0 21 +0
Apr21 190719 1472.3 1472.3 1472.3 1472.3 -1.7      
Jun21 190719 1475.8 1475.8 1475.8 1475.8 -1.7 400 698 +400
Total Volume and Open Interest 393,204 621,121 +19,221
Silver(CMX)
Jul19 190719 1627.5 1650.5 1611.5 1611.7 -0.3 85 404 -10
Sep19 190719 1638.5 1662.5 1608.0 1619.5 -0.3 111,243 163,749 +3,774
Dec19 190719 1649.5 1673.5 1620.5 1631.5 unch 4,312 41,312 +50
Mar20 190719 1661.5 1685.0 1635.0 1643.0 unch 758 21,601 +63
May20 190719 1670.0 1689.5 1645.0 1648.9 -0.1 574 2,965 -6
Jul20 190719 1658.0 1695.5 1650.5 1654.7 -0.4 46 1,511 +27
Sep20 190719 1658.5 1661.2 1658.5 1661.2 -0.4 0 61 +0
Total Volume and Open Interest 117,447 233,360 +3,895
Platinum(NYMEX)
Jul19 190719 845.9 845.9 845.9 845.9 +2.2 0 54 +0
Oct19 190719 857.8 865.5 848.8 852.1 +2.2 17,610 73,351 -4
Jan20 190719 864.1 870.2 855.0 857.0 +2.1 136 2,717 +42
Apr20 190719 869.0 871.0 862.1 862.1 +2.2 5 623 +1
Total Volume and Open Interest 17,777 76,868 +44
Palladium(NYMEX)
Sep19 190719 1527.30 1534.00 1495.50 1508.30 -3.60 4,014 22,693 -60
Dec19 190719 1527.60 1532.00 1496.90 1505.90 -4.40 184 2,256 +72
Mar20 190719 1498.10 1501.70 1498.10 1501.70 -4.20 0 287 +0
Total Volume and Open Interest 4,198 25,239 +12
Copper(CMX)
Jul19 190719 273.00 279.50 273.00 274.45 +4.05 536 1,880 -57
Sep19 190719 271.95 280.30 271.50 275.25 +4.25 54,353 154,772 -440
Dec19 190719 272.65 280.60 272.15 275.95 +4.35 6,881 58,224 +121
Mar20 190719 275.70 281.15 275.70 276.70 +4.45 3,573 32,688 +697
May20 190719 276.20 281.25 276.20 277.35 +4.45 250 2,970 +28
Total Volume and Open Interest 66,380 267,208 +326
E-mini DJIA Index(CBOT)
Sep19 190719 27305 27342 27071 27130 -71 135,792 97,722 +308
Dec19 190719 27295 27326 27070 27120 -72 64 366 +0
Mar20 190719 27142 27306 27109 27142 -71 0 2 +0
Jun20 190719 27142 27142 27142 27142 -72      
Total Volume and Open Interest 135,856 98,090 +308
S & P 500(CME)
Sep19 190719 3008.00 3009.00 2970.00 2976.90 -20.70 377 28,799 +160
Dec19 190719 2979.60 2979.60 2979.60 2979.60 -20.30 0 7 +0
Mar20 190719 2983.20 2983.20 2983.20 2983.20 -19.90      
Jun20 190719 2983.10 2983.10 2983.10 2983.10 -20.60      
Total Volume and Open Interest 377 28,806 +160
S & P 500 E-Mini(CME)
Sep19 190719 3003.75 3009.75 2969.50 2977.00 -20.50 1,039,457 2,605,527 +2,619
Dec19 190719 3009.00 3012.00 2972.50 2979.50 -20.50 1,651 32,615 +3
Mar20 190719 3007.75 3014.75 2976.50 2983.25 -19.75 13 4,300 -1
Jun20 190719 2983.00 3011.25 2983.00 2983.00 -20.75 1 1,464 +0
Total Volume and Open Interest 1,041,122 2,643,906 +2,621
NASDAQ 100 E-Mini(CME)
Sep19 190719 7950.50 7980.75 7815.25 7842.75 -90.75 303,890 219,579 +4,513
Dec19 190719 7980.00 8001.75 7841.50 7865.50 -90.25 148 1,008 +15
Mar20 190719 7891.50 8015.75 7872.50 7891.50 -89.00 0 29 +0
Total Volume and Open Interest 304,038 220,625 +4,528
S&P Midcap 400(CME) e-Mini
Sep19 190719 1951.20 1958.10 1934.00 1939.30 -6.60 11,110 64,357 -200
Dec19 190719 1942.00 1957.90 1937.80 1942.00 -6.60 0 103 +0
Mar20 190719 1949.10 1949.10 1949.10 1949.10 -3.90      
Total Volume and Open Interest 11,110 64,460 -200
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190719 15.25 15.90 15.10 15.88 +0.55 90,376 263,140 -1,925
Sep19 190719 16.25 16.80 16.20 16.73 +0.35 51,280 60,691 +8,021
Oct19 190719 16.65 17.00 16.60 16.98 +0.25 20,271 34,263 +2,128
Total Volume and Open Interest 186,595 434,535 +10,488
S & P 600(CME)
Sep19 190719 941.30 941.30 941.30 941.30 -1.30 0 941 +0
Dec19 190719 941.90 941.90 941.90 941.90 -1.40      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190719 1560.60 1565.40 1545.10 1548.10 -10.00 108,706 429,484 +3,411
Dec19 190719 1565.90 1567.30 1547.90 1550.50 -9.80 107 310 +84
Mar20 190719 1556.40 1556.40 1556.40 1556.40 -7.70      
Total Volume and Open Interest 108,813 429,794 +3,495
Nikkei 225(CME)
Sep19 190719 21160 21445 21095 21270 +135 6,896 25,582 -861
Dec19 190719 21205 21290 20975 21120 +120 2 1,120 -2
Total Volume and Open Interest 6,898 26,702 -863
Nikkei 225(SGX)
Sep19 190719 21025 21450 21000 21385 +350 56,519 132,980 +1,316
Dec19 190719 20870 21230 20870 21230 +355 59 4,840 +9
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 190719 21165 21445 21090 21265 +135 27,596 54,315 -326
Dec19 190719 21080 21245 20940 21090 +140 11 1,113 +9
Mar20 190719 21150 21150 21150 21150 +105      
Total Volume and Open Interest 27,607 55,431 -317
Nikkei 225(CME) e-Mini Yen
Sep19 190719 21270 21360 21270 21270 +140      
Dec19 190719 21090 21090 21090 21090 +140      
Mar20 190719 21150 21150 21150 21150 +100      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190719 5572.0 5597.5 5533.0 5560.5 +9.5 207,850 68,855 -149,814
Aug19 190719 5576.5 5596.5 5531.5 5549.5 unch 136,284 309,802 +12,773
Sep19 190719 5572.0 5593.0 5530.0 5547.0 unch 7,787 23,399 +189
Total Volume and Open Interest 351,921 467,566 -136,852
Hang Seng Index(HKFE)
Jul19 190719 28451 28841 28393 28821 +394 160,083 104,876 +1,271
Aug19 190719 28413 28802 28366 28784 +392 628 2,380 +239
Sep19 190719 28337 28716 28287 28707 +393 1,296 13,792 +172
Total Volume and Open Interest 162,091 133,269 +1,685
DAX(EUREX)
Sep19 190719 12252.0 12329.5 12199.5 12248.5 +22.5 96,416 113,251 -715
Dec19 190719 12270.0 12308.5 12200.5 12231.0 +22.5 24 1,221 -10
Mar20 190719 12215.5 12215.5 12215.5 12215.5 +21.5 0 19 -5
Total Volume and Open Interest 96,440 114,491 -730
Mini-DAX(EUREX)
Sep19 190719 12254.0 12329.0 12199.0 12248.5 +22.5 34,677 11,138 -72
Dec19 190719 12280.0 12282.0 12185.0 12231.0 +22.5 27 235 -16
Mar20 190719 12215.5 12215.5 12215.5 12215.5 +21.5 0 3 +0
Total Volume and Open Interest 34,704 11,376 -88
DJ EuroSTOXX 50(EUREX)
Sep19 190719 3484 3507 3462 3471 -7 863,664 3,800,532 -6,672
Dec19 190719 3475 3485 3449 3454 -7 6,905 293,303 +5,654
Mar20 190719 3463 3467 3439 3439 -7 5,003 12,527 +5,003
Total Volume and Open Interest 875,572 4,131,641 +3,985
Swiss Market Index(EUREX)
Sep19 190719 10011 10027 9895 9911 -75 44,292 190,127 +2,694
Dec19 190719 9990 10000 9887 9887 -76 19 935 -7
Mar20 190719 9776 9776 9776 9776 -75 0 72 +0
Total Volume and Open Interest 44,311 191,134 +2,687
FT-SE 100(EURONEXT)
Sep19 190719 7428.50 7481.00 7407.50 7441.00 +12.00 67,670 788,724 +296
Dec19 190719 7421.50 7435.50 7402.50 7402.50 +11.50 0 4,372 +0
Mar20 190719 7336.00 7336.00 7336.00 7336.00 +12.50 0 1 +0
Total Volume and Open Interest 67,670 793,097 +296
SPI 200(SFE)
Sep19 190719 6576.0 6644.0 6568.0 6642.0 +64.0 38,195 399,681 +1,155
Dec19 190719 6625.0 6625.0 6625.0 6625.0 +64.0 51 2,607 +1
Mar20 190719 6577.0 6577.0 6577.0 6577.0 +64.0      
Total Volume and Open Interest 40,546 407,532 +2,747
FTSE MIB(ISE)
Sep19 190719 22120.00 22135.00 21545.00 21585.00 -445.00 17,266 106,471 +459
Dec19 190719 21980.00 21980.00 21420.00 21445.00 -445.00 21 552 +8
Mar20 190719 21335.00 21335.00 21335.00 21335.00 -445.00 0 14 +0
Total Volume and Open Interest 17,287 107,037 +467
KOSPI 200(KFE)
Sep19 190719 275.30 275.35 275.10 275.15 +4.05 189,394 290,512 -5,610
Dec19 190719 275.30 275.30 275.30 275.30 +3.85 207 44,909 -62
Mar20 190719 270.50 272.50 270.00 272.50 +4.20 3 2,671 +40
Total Volume and Open Interest 189,609 369,276 -6,128
GSCI(CME)
Aug19 190719 414.85 418.80 413.90 415.90 +3.55 12 13,084 +9
Sep19 190719 416.05 416.05 416.05 416.05 +3.55      
Oct19 190719 408.15 408.15 408.15 408.15 +3.55      
Total Volume and Open Interest 12 13,084 +9
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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