Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190722 901.50 904.25 887.50 888.25 -13.25 34,663 97,609 +174
Sep19 190722 907.25 910.00 893.25 894.00 -13.25 16,788 47,783 -640
Nov19 190722 920.00 922.00 905.00 905.75 -13.50 94,028 335,019 +612
Jan20 190722 932.00 934.00 917.75 918.50 -13.25 13,478 83,378 +2,483
Mar20 190722 941.00 943.00 927.25 928.25 -12.25 5,950 57,293 +387
May20 190722 948.75 950.75 936.00 937.00 -11.75 1,300 19,702 -48
Jul20 190722 956.50 959.00 944.75 945.50 -11.00 2,483 20,468 +57
Aug20 190722 953.75 958.50 948.00 948.00 -11.25 29 1,355 +14
Sep20 190722 944.75 944.75 943.75 944.50 -11.00 11 594 +6
Nov20 190722 956.25 957.25 943.25 944.75 -10.50 1,938 13,459 -419
Jan21 190722 953.00 953.00 950.75 951.25 -10.25 0 231 +0
Mar21 190722 958.50 958.50 954.75 955.25 -10.50 0 57 +0
May21 190722 961.50 961.50 961.50 961.50 -10.25 0 38 +0
Jul21 190722 967.75 967.75 967.75 967.75 -9.75 0 45 +0
Total Volume and Open Interest 170,670 677,283 +2,628
Soybean Meal(CBOT)
Aug19 190722 310.30 312.20 308.20 308.40 -2.80 29,475 47,406 -2,464
Sep19 190722 312.10 313.40 309.40 309.70 -2.80 19,767 63,539 +4,613
Oct19 190722 314.30 315.00 311.00 311.30 -3.00 6,538 36,304 -244
Dec19 190722 317.00 319.00 313.90 314.40 -3.10 28,055 175,255 +92
Jan20 190722 319.90 319.90 315.60 316.20 -3.00 4,203 39,127 -291
Mar20 190722 322.60 322.60 318.40 318.90 -3.10 2,466 43,746 +14
May20 190722 324.70 326.50 321.40 321.80 -2.80 1,314 15,758 -534
Jul20 190722 328.60 328.60 324.30 324.60 -2.70 517 9,569 +12
Aug20 190722 328.90 328.90 325.10 325.40 -2.60 34 3,966 -8
Sep20 190722 327.50 329.50 325.80 326.00 -2.50 122 2,763 -53
Total Volume and Open Interest 92,969 446,535 +1,420
Soybean Oil(CBOT)
Aug19 190722 28.18 28.23 27.70 27.73 -0.37 22,959 46,060 -903
Sep19 190722 28.25 28.33 27.82 27.85 -0.35 11,454 43,627 +1,536
Oct19 190722 28.36 28.44 27.91 27.95 -0.36 4,728 23,479 +673
Dec19 190722 28.65 28.68 28.13 28.17 -0.39 45,678 209,192 +2,637
Jan20 190722 28.88 28.91 28.38 28.40 -0.40 3,698 46,296 +1,193
Mar20 190722 29.16 29.19 28.66 28.69 -0.38 3,640 41,669 +1,722
May20 190722 29.50 29.51 29.00 29.03 -0.40 532 17,142 +125
Jul20 190722 29.84 29.85 29.34 29.37 -0.39 408 12,781 +107
Aug20 190722 29.60 29.97 29.50 29.51 -0.37 18 1,927 +11
Sep20 190722 30.03 30.06 29.61 29.62 -0.37 14 2,126 +4
Total Volume and Open Interest 93,605 451,767 +7,319
Canola(WCE)
Jul19 190712 448.1 448.1 448.1 448.1 unch 16 273 -10
Nov19 190722 449.8 451.0 446.1 447.0 -2.6 11,388 120,529 +1,572
Jan20 190722 455.8 457.9 453.1 453.9 -2.7 1,499 19,318 +649
Mar20 190722 462.0 464.9 460.2 460.9 -2.7 256 3,874 -72
May20 190722 469.6 470.7 466.4 466.7 -2.6 54 1,242 +35
Total Volume and Open Interest 13,280 147,542 +2,237
Corn(CBOT)
Sep19 190722 430.75 432.25 421.00 422.25 -8.50 156,004 541,302 -2,787
Dec19 190722 436.00 437.00 425.50 426.75 -9.00 202,738 752,214 -9,600
Mar20 190722 443.75 445.25 434.25 435.75 -8.25 31,225 220,123 +1,857
May20 190722 447.75 448.75 438.50 440.25 -7.75 7,705 55,690 +1,294
Jul20 190722 450.75 452.00 442.50 443.75 -7.50 13,669 106,592 +1,689
Sep20 190722 424.00 426.00 420.75 422.00 -3.50 3,478 21,412 +653
Dec20 190722 419.00 419.50 416.00 417.25 -1.25 11,329 88,412 +552
Mar21 190722 427.00 428.25 426.00 427.25 -0.75 243 3,211 +34
May21 190722 432.50 432.75 431.75 432.75 -1.00 1 617 +1
Jul21 190722 435.75 437.00 435.75 437.00 -1.00 91 1,850 -10
Total Volume and Open Interest 426,510 1,795,201 -6,313
Wheat(CBOT)
Sep19 190722 505.25 505.25 487.00 487.25 -15.25 59,023 176,930 +2,426
Dec19 190722 515.00 515.00 498.50 499.00 -14.50 20,927 113,879 +639
Mar20 190722 525.25 526.00 511.00 511.50 -13.75 7,102 44,819 -23
May20 190722 527.75 531.25 517.75 518.00 -13.00 1,836 10,820 +146
Jul20 190722 532.25 532.25 520.25 520.50 -10.75 2,112 21,383 +179
Sep20 190722 532.50 537.00 527.50 528.00 -10.00 213 2,671 -16
Total Volume and Open Interest 91,521 378,207 +3,405
Wheat(KCBT)
Sep19 190722 440.00 443.25 428.00 429.25 -10.75 21,790 151,938 -1,429
Dec19 190722 459.50 461.75 447.25 448.50 -11.25 8,234 75,992 +746
Mar20 190722 479.00 480.50 466.50 467.75 -11.50 4,216 30,481 +553
May20 190722 489.50 492.00 479.00 480.00 -11.50 1,069 9,847 -42
Jul20 190722 493.00 497.00 484.50 485.75 -11.25 712 9,350 -19
Sep20 190722 504.75 508.50 496.75 498.25 -11.00 178 2,559 +92
Dec20 190722 523.25 528.25 517.50 518.50 -10.00 326 1,958 -39
Total Volume and Open Interest 36,525 282,300 -138
Wheat(MGE)
Sep19 190722 529.00 529.00 520.75 521.25 -8.00 3,260 0 -27,525
Dec19 190722 541.50 542.25 534.75 535.00 -7.50 2,415 0 -16,647
Mar20 190722 554.50 556.00 550.00 550.00 -6.50 670 0 -5,863
May20 190722 562.50 562.50 559.75 559.75 -5.00 364 0 -2,647
Jul20 190722 571.50 571.50 568.50 568.75 -4.00 213 0 -554
Sep20 190722 575.25 575.50 575.25 575.50 -2.75 5 0 -954
Total Volume and Open Interest 6,927 55,107 +782
Oats(CBOT)
Sep19 190722 275.50 276.25 266.00 266.75 -5.00 83 1,018 -10
Dec19 190722 274.50 275.00 266.25 267.00 -5.25 750 3,688 -34
Mar20 190722 274.75 276.00 270.75 270.75 -5.00 3 183 +2
May20 190722 269.75 269.75 269.75 269.75 -5.00      
Total Volume and Open Interest 836 4,889 -42
Rough Rice(CBOT)
Jul19 190712 11.63 11.68 11.60 11.68 +0.02 12 14 -13
Sep19 190722 11.94 12.07 11.90 11.92 -0.02 261 6,182 +66
Nov19 190722 12.12 12.24 12.10 12.10 -0.02 30 618 +21
Jan20 190722 12.26 12.26 12.26 12.26 -0.02 0 8 +0
Total Volume and Open Interest 291 6,808 +87
Live Cattle(CME)
Aug19 190722 107.750 108.500 107.400 108.450 +0.850 14,182 52,647 -5,033
Oct19 190722 108.580 109.330 108.200 109.150 +0.650 20,066 146,912 +670
Dec19 190722 113.180 113.950 112.830 113.800 +0.620 10,981 61,303 +662
Feb20 190722 117.150 117.750 116.650 117.700 +0.665 6,107 34,370 +854
Apr20 190722 118.830 119.430 118.400 119.400 +0.615 1,854 15,834 -74
Jun20 190722 112.080 112.730 111.730 112.680 +0.580 574 9,498 -69
Total Volume and Open Interest 53,843 323,713 -2,961
Feeder Cattle(CME)
Aug19 190722 140.100 142.330 139.630 142.185 +2.200 3,300 15,382 -440
Sep19 190722 140.350 142.500 139.630 142.435 +2.635 2,528 11,563 +239
Oct19 190722 140.250 142.750 139.830 142.650 +2.615 1,752 8,292 +164
Nov19 190722 140.850 142.700 139.900 142.550 +2.315 717 4,671 +59
Jan20 190722 139.535 141.150 138.685 141.050 +2.150 355 5,445 +70
Mar20 190722 138.435 140.000 137.735 139.900 +2.000 77 2,333 +7
Apr20 190722 138.450 140.285 138.300 140.185 +1.935 26 220 +8
Total Volume and Open Interest 8,764 47,990 +106
Lean Hogs(CME)
Aug19 190722 84.300 84.400 82.300 83.230 -0.655 28,093 36,157 -5,814
Oct19 190722 79.500 80.285 78.080 79.200 +0.270 27,633 96,945 +2,068
Dec19 190722 77.180 77.885 76.300 77.035 +0.285 15,036 58,430 +439
Feb20 190722 81.050 81.400 80.250 81.100 +0.300 5,571 36,727 +124
Apr20 190722 83.500 83.800 82.930 83.750 +0.400 2,225 27,729 +253
May20 190722 87.150 87.500 86.785 87.200 +0.200 85 557 +36
Jun20 190722 90.500 90.785 89.850 90.480 +0.280 1,639 11,412 +490
Jul20 190722 89.885 89.930 89.180 89.750 +0.350 321 2,693 +30
Total Volume and Open Interest 80,801 272,742 -2,335
Class III Milk(CME)
Jul19 190722 17.39 17.41 17.39 17.41 unch 388 3,844 +205
Aug19 190722 17.75 17.75 17.63 17.69 +0.03 394 3,476 -21
Sep19 190722 18.00 18.06 17.92 17.98 -0.01 468 3,211 +0
Oct19 190722 18.00 18.04 17.90 17.93 -0.06 236 2,398 +69
Nov19 190722 17.77 17.83 17.70 17.72 -0.05 111 2,176 +28
Dec19 190722 17.28 17.33 17.24 17.25 -0.03 115 1,827 +12
Jan20 190722 16.90 17.00 16.87 16.93 -0.02 56 799 +16
Feb20 190722 16.78 16.87 16.78 16.82 -0.03 56 627 +1
Mar20 190722 16.88 16.88 16.83 16.84 +0.01 40 649 +15
Apr20 190722 16.97 16.97 16.95 16.97 +0.03 29 392 +14
May20 190722 17.07 17.07 17.04 17.04 +0.06 25 492 +8
Jun20 190722 17.18 17.20 17.15 17.15 +0.04 42 501 +11
Jul20 190722 17.24 17.30 17.22 17.24 +0.04 7 141 +6
Total Volume and Open Interest 1,979 21,097 +374
Cocoa(ICE)
Sep19 190722 2486 2538 2473 2532 +65 10,255 97,881 -874
Dec19 190722 2502 2567 2502 2561 +62 7,255 71,491 -1,463
Mar20 190722 2512 2560 2512 2556 +52 2,706 44,938 -57
May20 190722 2510 2555 2510 2551 +49 2,765 22,832 +953
Jul20 190722 2507 2547 2504 2543 +46 1,165 10,067 -49
Sep20 190722 2502 2540 2502 2536 +44 415 6,508 +39
Dec20 190722 2505 2515 2452 2513 +36 1,527 20,666 +375
Total Volume and Open Interest 26,280 281,454 -1,092
Coffee "C"(ICE)
Jul19 190719 105.85 105.85 105.85 105.85 -1.30 2 2 -2
Sep19 190722 106.70 108.00 105.00 105.10 -2.20 17,954 115,468 +821
Dec19 190722 110.90 111.90 108.90 108.95 -2.20 8,121 65,163 +673
Mar20 190722 114.65 115.50 112.55 112.65 -2.15 3,588 33,180 +554
May20 190722 116.75 117.80 114.85 114.95 -2.15 907 23,809 +29
Jul20 190722 118.80 119.70 116.90 117.00 -2.10 416 7,783 +24
Total Volume and Open Interest 31,385 267,475 +2,176
Orange Juice(ICE)
Sep19 190722 103.80 104.00 102.30 103.05 -1.05 831 15,343 +17
Nov19 190722 106.10 106.70 105.35 106.25 -0.55 133 2,088 +104
Jan20 190722 108.60 109.50 108.60 109.50 -0.50 3 898 +1
Mar20 190722 111.65 112.50 111.65 112.50 -0.50 7 426 -3
May20 190722 114.95 115.80 114.95 115.80 -0.20 15 438 -9
Jul20 190722 118.00 118.45 118.00 118.45 -0.45 15 210 +2
Total Volume and Open Interest 1,017 19,533 +118
Sugar #11(ICE)
Oct19 190722 11.61 11.66 11.54 11.56 -0.03 83,131 484,897 +8,965
Mar20 190722 12.62 12.68 12.57 12.58 -0.04 29,630 253,635 +223
May20 190722 12.76 12.78 12.69 12.70 -0.04 8,095 58,300 +1,101
Jul20 190722 12.91 12.93 12.83 12.84 -0.05 4,806 49,074 +160
Oct20 190722 13.10 13.10 13.03 13.04 -0.06 1,340 37,564 -62
Mar21 190722 13.63 13.63 13.57 13.57 -0.06 775 22,570 +117
May21 190722 13.58 13.58 13.58 13.58 -0.06 190 3,763 +65
Jul21 190722 13.59 13.59 13.58 13.58 -0.07 116 3,239 +72
Total Volume and Open Interest 128,346 915,050 +10,842
London Cocoa(LCE)
Sep19 190722 1849 1869 1842 1866 +30 4,685 83,249 -395
Dec19 190722 1874 1910 1874 1904 +29 4,523 73,431 +163
Mar20 190722 1881 1905 1878 1900 +26 4,954 61,888 +944
May20 190722 1874 1895 1870 1890 +23 2,386 28,119 +64
Jul20 190722 1865 1883 1863 1878 +20 1,713 21,683 +293
Sep20 190722 1855 1869 1853 1863 +15 927 16,181 +331
Dec20 190722 1837 1848 1834 1840 +10 2,386 14,682 +875
Total Volume and Open Interest 21,834 304,289 +2,442
London Sugar(LCE)
Oct19 190722 315.70 316.60 314.60 315.10 -0.60 11,365 55,837 -2,222
Dec19 190722 325.90 327.70 325.40 326.60 +0.20 5,115 24,182 +448
Mar20 190722 335.60 337.30 334.90 336.40 +0.30 1,278 15,292 +108
May20 190722 340.70 343.20 340.30 342.50 +1.20 470 4,809 +190
Aug20 190722 347.80 350.40 347.80 349.90 +1.40 151 2,580 +100
Total Volume and Open Interest 18,384 103,903 -1,371
Cotton(ICE)
Oct19 190722 62.70 63.71 62.64 62.79 +0.54 34 268 +13
Dec19 190722 63.17 63.98 63.10 63.36 +0.29 13,426 139,531 +1,560
Mar20 190722 64.15 64.67 63.92 64.15 +0.17 3,507 33,910 +769
May20 190722 65.07 65.59 64.90 65.05 +0.08 863 4,260 -10
Jul20 190722 66.22 66.47 65.79 65.87 -0.01 617 4,993 +23
Oct20 190722 65.37 65.37 65.37 65.37 -0.11      
Total Volume and Open Interest 18,682 195,421 +2,454
Lumber(CME)
Sep19 190722 354.0 356.1 343.0 344.0 -9.7 442 2,086 +1
Nov19 190722 354.5 354.8 343.7 344.1 -9.2 74 375 +7
Jan20 190722 355.8 355.8 353.3 353.3 -3.2 1 47 -1
Mar20 190722 360.2 360.2 360.2 360.2 -3.2      
Total Volume and Open Interest 517 2,509 +7
Crude Oil(NYM)
Aug19 190722 56.22 56.84 55.72 56.22 +0.59 215,361 55,908 -27,901
Sep19 190722 56.20 57.04 55.83 56.22 +0.46 764,491 439,205 +17,190
Oct19 190722 56.13 57.07 55.91 56.29 +0.47 103,384 165,484 +4,350
Nov19 190722 56.33 57.11 55.95 56.33 +0.47 53,640 133,824 +223
Dec19 190722 56.34 57.08 55.90 56.30 +0.47 86,325 299,610 +3,358
Jan20 190722 56.26 56.94 55.80 56.18 +0.46 20,679 102,336 -489
Feb20 190722 56.15 56.65 55.70 56.00 +0.44 8,904 52,316 +133
Mar20 190722 55.88 56.41 55.42 55.79 +0.42 10,580 58,061 +111
Apr20 190722 55.76 56.24 55.32 55.56 +0.41 4,957 37,745 +501
May20 190722 55.70 56.09 55.13 55.34 +0.41 4,326 38,257 +675
Jun20 190722 55.29 55.92 54.77 55.13 +0.41 27,313 146,278 -1,927
Jul20 190722 55.27 55.67 54.71 54.91 +0.41 1,411 33,061 +213
Aug20 190722 54.73 54.94 54.73 54.73 +0.42 628 26,128 +262
Sep20 190722 54.55 54.78 54.55 54.55 +0.42 2,606 43,642 +612
Oct20 190722 54.40 54.61 54.40 54.40 +0.44 317 28,108 -21
Nov20 190722 54.26 54.72 54.26 54.26 +0.44 483 22,897 -138
Total Volume and Open Interest 1,365,350 2,089,232 -469
e-miNY Crude Oil(NYM)
Sep19 190722 56.200 57.050 55.825 56.225 +0.475 13,270 1,858 +333
Oct19 190722 56.350 57.050 55.950 56.300 +0.475 165 255 +28
Nov19 190722 56.225 56.800 56.150 56.325 +0.475 12 356 +2
Dec19 190722 56.375 57.025 56.000 56.300 +0.475 46 270 +6
Jan20 190722 56.175 56.750 56.175 56.175 +0.450 0 104 +0
Feb20 190722 56.000 56.000 56.000 56.000 +0.450 1 61 -1
Mar20 190722 55.800 56.375 55.800 55.800 +0.425 8 53 +0
Apr20 190722 55.550 55.550 55.550 55.550 +0.400 1 142 +1
May20 190722 55.350 55.925 55.350 55.350 +0.425 3 144 +0
Jun20 190722 55.125 55.125 55.125 55.125 +0.400 0 9 +0
Total Volume and Open Interest 33,167 5,280 -273
NY Harbor ULSD(NYM)
Aug19 190722 190.02 192.82 189.31 189.95 +0.99 56,962 59,042 -7,224
Sep19 190722 190.25 193.53 190.08 190.73 +1.06 52,346 99,995 +11,760
Oct19 190722 190.49 194.10 190.49 191.40 +1.10 25,279 58,400 +5,302
Nov19 190722 191.99 194.43 191.18 191.86 +1.16 10,937 39,378 +1,241
Dec19 190722 192.06 194.50 191.34 192.03 +1.20 14,900 51,529 +896
Jan20 190722 192.22 194.42 191.42 192.07 +1.20 6,554 31,422 +1,868
Feb20 190722 191.67 193.98 191.00 191.59 +1.18 3,510 17,351 -342
Mar20 190722 190.35 193.05 190.09 190.64 +1.14 2,113 13,486 +450
Apr20 190722 189.52 191.26 189.26 189.26 +1.10 1,458 6,389 +4
May20 190722 188.59 189.12 188.30 188.33 +1.04 1,630 3,436 -17
Jun20 190722 189.49 190.05 187.34 187.74 +1.01 3,151 19,239 -76
Jul20 190722 188.51 188.51 187.81 187.81 +0.99 379 2,584 +25
Aug20 190722 188.61 188.61 188.02 188.02 +0.97 137 1,403 -17
Sep20 190722 188.28 188.28 188.28 188.28 +0.95 250 1,962 -18
Total Volume and Open Interest 182,161 425,232 +12,786
RBOB Gasoline(NYM)
Aug19 190722 185.30 186.80 182.58 182.79 -1.26 52,093 69,186 -6,386
Sep19 190722 180.95 182.42 178.56 178.82 -0.70 58,602 115,441 +4,568
Oct19 190722 165.41 166.64 163.17 163.66 unch 26,302 70,777 -840
Nov19 190722 161.69 162.90 159.63 160.15 +0.35 12,330 40,567 +1,936
Dec19 190722 158.61 160.15 157.05 157.65 +0.70 14,516 45,140 +567
Jan20 190722 158.83 158.97 156.26 156.88 +0.87 5,901 28,922 +422
Feb20 190722 157.95 159.62 156.81 157.28 +0.93 2,682 9,177 -204
Mar20 190722 159.28 160.99 158.10 158.66 +0.91 2,594 11,628 -482
Apr20 190722 176.34 177.02 176.00 176.00 +0.82 1,206 5,293 +533
May20 190722 176.21 178.54 176.21 176.84 +0.81 537 2,522 +115
Total Volume and Open Interest 178,117 410,327 +537
e-miNY RBOB Gasoline(NYM)
Aug19 190722 182.79 182.79 182.79 182.79 -1.26 1 2 +0
Sep19 190722 178.82 178.82 178.82 178.82 -0.70      
Oct19 190722 163.66 163.66 163.66 163.66 unch      
Nov19 190722 160.15 160.15 160.15 160.15 +0.35      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Aug19 190722 2.242 2.322 2.233 2.312 +0.061 173,293 128,677 -27,627
Sep19 190722 2.220 2.302 2.211 2.293 +0.065 122,814 356,128 -3,645
Oct19 190722 2.249 2.328 2.239 2.319 +0.063 44,494 159,917 +6,984
Nov19 190722 2.333 2.417 2.333 2.407 +0.058 30,762 117,644 +4,713
Dec19 190722 2.530 2.595 2.530 2.589 +0.054 15,927 110,596 +1,732
Jan20 190722 2.660 2.710 2.644 2.704 +0.050 19,039 98,312 +2,233
Feb20 190722 2.639 2.680 2.624 2.675 +0.047 4,313 52,216 -3
Mar20 190722 2.579 2.600 2.549 2.594 +0.043 8,142 63,337 +621
Apr20 190722 2.360 2.399 2.360 2.393 +0.026 8,040 43,554 -214
May20 190722 2.350 2.379 2.350 2.372 +0.023 3,724 25,934 -450
Jun20 190722 2.400 2.415 2.390 2.411 +0.023 685 12,113 -41
Jul20 190722 2.420 2.456 2.420 2.451 +0.022 1,521 14,428 -522
Aug20 190722 2.454 2.469 2.447 2.466 +0.022 712 14,724 +262
Sep20 190722 2.423 2.456 2.423 2.453 +0.022 836 11,967 -2
Oct20 190722 2.455 2.484 2.455 2.479 +0.022 1,006 26,186 +264
Nov20 190722 2.531 2.550 2.519 2.544 +0.021 101 11,669 -19
Total Volume and Open Interest 436,820 1,296,993 -15,576
Brent Crude Oil(ICE)
Sep19 190722 63.05 64.03 62.77 63.26 +0.79 374,891 300,454 -14,132
Oct19 190722 62.94 63.80 62.60 63.03 +0.75 220,054 337,189 +5,811
Nov19 190722 62.63 63.53 62.35 62.72 +0.69 115,669 224,384 +3,184
Dec19 190722 62.38 63.27 62.10 62.41 +0.62 205,840 300,970 +4,349
Jan20 190722 62.15 63.04 61.86 62.15 +0.57 43,175 129,232 +3,799
Feb20 190722 62.09 62.86 61.68 61.96 +0.54 32,224 74,407 +448
Mar20 190722 61.66 62.69 61.53 61.79 +0.51 41,723 65,221 -798
Apr20 190722 61.55 62.51 61.39 61.61 +0.49 13,284 42,394 +971
May20 190722 61.75 62.33 61.21 61.42 +0.47 9,254 41,841 +1,084
Jun20 190722 61.44 62.15 61.00 61.24 +0.46 51,984 152,802 +2,950
Jul20 190722 61.05 61.05 61.05 61.05 +0.45 3,362 64,069 +143
Aug20 190722 60.88 60.88 60.88 60.88 +0.43 1,695 41,903 +155
Sep20 190722 60.71 60.71 60.71 60.71 +0.43 4,004 37,475 +340
Oct20 190722 60.53 60.53 60.53 60.53 +0.42 803 20,561 +34
Total Volume and Open Interest 1,227,850 2,314,180 +13,505
Gas Oil(ICE)
Aug19 190722 582.00 592.00 580.75 584.75 +8.75 88,493 149,952 -3,527
Sep19 190722 583.50 593.75 583.00 587.00 +9.25 70,096 165,854 +7,952
Oct19 190722 585.50 595.50 584.75 589.00 +9.25 37,160 118,021 +355
Nov19 190722 584.00 593.50 583.00 587.00 +9.25 12,822 66,405 +1,950
Dec19 190722 582.50 590.50 580.00 584.00 +9.25 46,844 143,823 +513
Jan20 190722 581.00 588.25 578.25 582.50 +9.25 10,307 49,098 +827
Feb20 190722 579.75 586.75 577.50 581.00 +9.00 4,803 32,953 +1,022
Mar20 190722 578.25 585.25 576.75 579.50 +9.00 3,881 33,951 +227
Apr20 190722 575.75 583.50 575.25 577.75 +8.75 2,025 20,721 -100
May20 190722 576.75 581.75 574.25 576.00 +8.50 1,904 21,698 +491
Total Volume and Open Interest 297,287 1,010,172 +11,277
Ethanol(CBOT)
Aug19 190722 1.455 1.468 1.455 1.465 -0.007 109 609 -52
Sep19 190722 1.478 1.490 1.476 1.486 -0.010 59 380 +25
Oct19 190722 1.498 1.498 1.498 1.498 -0.010 2 76 +0
Nov19 190722 1.501 1.501 1.501 1.501 -0.010 4 8 +4
Dec19 190722 1.527 1.527 1.527 1.527 -0.010 0 20 +0
Jan20 190722 1.527 1.527 1.527 1.527 -0.010      
Feb20 190722 1.527 1.527 1.527 1.527 -0.010      
Mar20 190722 1.527 1.527 1.527 1.527 -0.010      
Total Volume and Open Interest 174 1,093 -23
WTI Crude Oil(ICE)
Sep19 190722 56.25 57.03 55.84 56.22 +0.46 87,588 110,381 -6,723
Oct19 190722 56.50 57.05 55.91 56.29 +0.47 44,549 58,420 -356
Nov19 190722 56.09 57.09 55.97 56.33 +0.47 23,700 46,712 -675
Dec19 190722 56.06 57.03 55.93 56.30 +0.47 37,340 120,471 +5,065
Jan20 190722 55.96 56.92 55.80 56.18 +0.46 7,989 21,309 +2,920
Feb20 190722 55.71 56.70 55.71 56.00 +0.44 2,872 11,514 -170
Mar20 190722 56.39 56.39 55.60 55.79 +0.42 1,591 18,051 +171
Apr20 190722 55.75 55.75 55.37 55.56 +0.41 732 7,819 +43
May20 190722 55.34 55.34 55.34 55.34 +0.41 721 7,632 +418
Jun20 190722 55.41 55.41 54.96 55.13 +0.41 7,466 64,697 +458
Jul20 190722 54.91 54.91 54.91 54.91 +0.41 652 6,204 +275
Aug20 190722 54.73 54.73 54.73 54.73 +0.42 129 5,666 +83
Sep20 190722 54.55 54.55 54.55 54.55 +0.42 200 10,720 +55
Oct20 190722 54.40 54.40 54.40 54.40 +0.44 93 5,782 +69
Nov20 190722 54.26 54.26 54.26 54.26 +0.44 16 5,230 -2
Dec20 190722 54.60 54.60 54.15 54.15 +0.44 5,761 68,789 -428
Total Volume and Open Interest 254,480 668,215 -9,625
US Dollar Index(ICE)
Sep19 190722 96.785 96.985 96.785 96.940 +0.123 22,352 42,570 +2,930
Dec19 190722 96.370 96.495 96.365 96.495 +0.123 20 1,258 -6
Mar20 190722 95.900 96.027 95.900 96.027 +0.120 1 73 +1
Total Volume and Open Interest 22,373 43,911 +2,925
Australian Dollar(CME)
Sep19 190722 70.60 70.69 70.43 70.48 -0.08 96,965 152,949 +1,800
Dec19 190722 70.70 70.76 70.64 70.64 -0.07 22 731 -8
Mar20 190722 70.78 70.78 70.78 70.78 -0.06 0 26 +0
Total Volume and Open Interest 98,369 154,893 +1,856
British Pound(CME)
Sep19 190722 125.38 125.47 124.88 125.15 -0.17 123,852 247,511 -6,401
Dec19 190722 125.82 125.83 125.38 125.60 -0.16 344 1,533 +134
Mar20 190722 125.91 126.07 125.91 126.07 -0.15 69 190 +0
Total Volume and Open Interest 130,951 252,163 -5,804
Canadian Dollar(CME)
Sep19 190722 76.68 76.77 76.30 76.35 -0.29 68,602 178,128 +2,805
Dec19 190722 76.75 76.81 76.40 76.43 -0.29 462 5,725 +272
Mar20 190722 76.81 76.81 76.50 76.50 -0.28 41 962 -1
Jun20 190722 76.54 76.54 76.54 76.54 -0.28 53 264 +50
Total Volume and Open Interest 71,010 187,109 +3,204
Japanese Yen(CME)
Sep19 190722 93.19 93.24 92.91 93.09 -0.08 133,342 135,058 +5,399
Dec19 190722 93.59 93.74 93.57 93.68 -0.08 50 434 +19
Mar20 190722 94.34 94.34 94.34 94.34 -0.07 13 141 -7
Total Volume and Open Interest 135,252 137,408 +5,320
Swiss Franc(CME)
Sep19 190722 102.34 102.51 102.13 102.40 +0.10 26,019 51,657 -102
Dec19 190722 103.22 103.27 102.96 103.22 +0.11 0 30 +0
Mar20 190722 104.08 104.08 103.85 104.08 +0.12 0 30 +0
Total Volume and Open Interest 26,019 51,725 -102
EuroFX(CME)
Sep19 190722 112.72 112.76 112.56 112.61 -0.10 206,122 520,252 -190
Dec19 190722 113.44 113.52 113.34 113.39 -0.09 1,438 4,891 -144
Mar20 190722 114.23 114.24 114.20 114.20 -0.08 51 7,822 +7
Total Volume and Open Interest 213,312 537,320 +1,003
Mexican Peso(CME)
Aug19 190722 521.75 521.75 521.75 521.75 -1.63      
Sep19 190722 521.25 521.38 519.13 519.38 -1.63 37,300 229,296 +2,680
Total Volume and Open Interest 37,304 229,813 +2,680
Brazilian Real(CME)
Aug19 190722 266.80 267.90 265.70 267.70 +0.85 2,281 21,828 +362
Sep19 190722 265.90 267.15 265.90 267.00 +0.85 76 7,100 -23
Oct19 190722 266.20 266.25 265.40 266.20 +0.75 0 2 +0
Nov19 190722 265.50 265.50 265.50 265.50 +0.80      
Total Volume and Open Interest 2,357 28,930 +339
30-Year T-Bonds(CBOT)
Sep19 190722 154~300 155~110 154~160 154~300 +0~060 308,851 922,100 -2,515
Dec19 190722 153~280 154~180 153~230 154~060 +0~060 5,237 5,055 +4,885
Mar20 190722 153~060 153~060 153~060 153~060 +0~060      
Total Volume and Open Interest 314,088 927,155 +2,370
10-Year T-Notes(CBOT)
Sep19 190722 127~190 127~220 127~110 127~190 +0~020 1,741,787 3,754,136 +5,927
Dec19 190722 127~270 128~040 127~250 128~015 +0~025 8,082 46,763 +6,330
Mar20 190722 128~015 128~015 128~015 128~015 +0~025      
Total Volume and Open Interest 1,749,869 3,800,899 +12,257
5-Year T-Notes(CBOT)
Sep19 190722 117~272 117~286 117~216 117~272 +0~012 996,240 4,434,003 +4,413
Dec19 190722 118~010 118~070 118~002 118~054 +0~014 29,393 97,916 +19,879
Mar20 190722 118~014 118~014 118~014 118~014 +0~014      
Total Volume and Open Interest 1,025,633 4,531,919 +24,292
2 Year T-Notes(CBOT)
Sep19 190722 107~121 107~135 107~107 107~127 +0~001 559,819 3,594,564 +10,560
Dec19 190722 107~184 107~195 107~184 107~191 +0~004 23,476 93,918 +20,661
Mar20 190722 107~191 107~191 107~191 107~191 +0~004      
Total Volume and Open Interest 583,295 3,688,482 +31,221
Eurodollars(CME)
Sep19 190722 97.895 97.900 97.870 97.880 -0.025 501,237 1,457,636 +13,162
Dec19 190722 97.985 97.990 97.965 97.980 -0.010 437,612 1,693,596 +17,417
Mar20 190722 98.205 98.230 98.185 98.215 -0.005 387,455 1,245,485 +28,168
Jun20 190722 98.310 98.330 98.285 98.320 unch 294,152 1,156,944 +27,181
Sep20 190722 98.375 98.400 98.350 98.390 +0.005 259,434 1,169,098 -11,179
Dec20 190722 98.380 98.400 98.345 98.390 +0.010 281,658 1,163,894 -3,377
Mar21 190722 98.405 98.430 98.380 98.420 +0.010 233,164 910,221 +40,750
Jun21 190722 98.385 98.415 98.360 98.400 +0.010 171,248 815,922 +7,763
Sep21 190722 98.365 98.395 98.345 98.385 +0.010 114,150 576,619 -359
Dec21 190722 98.330 98.355 98.310 98.350 +0.010 113,024 567,407 -4,330
Mar22 190722 98.315 98.345 98.300 98.335 +0.010 80,813 491,632 +1,373
Jun22 190722 98.290 98.310 98.265 98.300 +0.010 68,111 344,093 -4,550
Sep22 190722 98.250 98.280 98.235 98.270 +0.010 55,715 347,012 -623
Dec22 190722 98.210 98.245 98.205 98.235 +0.010 47,931 198,734 -467
Mar23 190722 98.190 98.220 98.175 98.205 +0.010 30,171 154,256 -57
Jun23 190722 98.145 98.180 98.140 98.170 +0.010 26,699 127,291 -1,259
Sep23 190722 98.115 98.145 98.105 98.135 +0.010 25,507 103,920 +1,017
Dec23 190722 98.075 98.105 98.070 98.095 +0.010 23,360 65,708 -346
Total Volume and Open Interest 3,314,474 13,053,827 +128,657
Ultra T-Bond(CBOT)
Sep19 190722 175~31 177~06 175~26 176~10 +0~09 121,806 1,148,901 -2,675
Dec19 190722 176~26 177~19 176~15 176~26 +0~10 0 13 +0
Mar20 190722 176~26 176~26 176~26 176~26 +0~10      
Total Volume and Open Interest 121,806 1,148,914 -2,675
Ultra 10-Yr T-Note(CBOT)
Sep19 190722 137~160 137~260 137~115 137~205 +0~020 219,052 769,814 -1,514
Dec19 190722 138~010 138~050 137~255 138~000 +0~035 0 18 +0
Mar20 190722 138~000 138~000 138~000 138~000 +0~035      
Total Volume and Open Interest 219,052 769,832 -1,514
30 Day Federal Funds(CBOT)
Jul19 190722 97.600 97.603 97.600 97.600 unch 22,219 305,017 -5,227
Aug19 190722 97.895 97.910 97.885 97.895 -0.005 245,317 546,699 +12,029
Sep19 190722 97.965 97.980 97.960 97.970 -0.005 35,377 159,683 -2,015
Oct19 190722 98.085 98.095 98.070 98.085 -0.010 113,352 331,051 +2,202
Nov19 190722 98.195 98.220 98.190 98.205 -0.010 45,840 201,183 -7,025
Dec19 190722 98.260 98.290 98.250 98.275 -0.005 23,937 95,109 -652
Total Volume and Open Interest 634,365 2,251,597 +6,501
Japanese Govt Bonds(SGX)
Sep19 190722 153.60 153.64 153.55 153.62 +0.06 695 18,107 -61
Dec19 190722 153.62 153.62 153.62 153.62 +0.06      
Mar20 190722 153.62 153.62 153.62 153.62 +0.06      
Total Volume and Open Interest 695 18,107 -61
Euro-Buxl(EUREX)
Sep19 190722 203.14 204.10 202.62 204.02 +1.30 42,258 241,624 -5,106
Dec19 190722 202.48 202.48 202.48 202.48 +1.32 0 9,243 -500
Mar20 190722 201.02 201.02 201.02 201.02 +1.30      
Total Volume and Open Interest 42,258 250,867 -5,606
Euro-Bund(EUREX)
Sep19 190722 173.39 173.79 173.29 173.78 +0.39 629,368 1,721,334 +60,734
Dec19 190722 170.81 171.04 170.81 171.04 +0.38 184 19,118 -191
Mar20 190722 172.49 172.78 172.49 172.78 +0.39 0 3 +0
Total Volume and Open Interest 629,552 1,740,455 +60,543
Euro-Bobl(EUREX)
Sep19 190722 134.68 134.81 134.63 134.81 +0.12 444,898 1,313,270 +33,081
Dec19 190722 135.04 135.04 135.04 135.04 +0.12 8 64 +7
Mar20 190722 136.61 136.61 136.61 136.61 +0.12 0 3 +0
Total Volume and Open Interest 444,906 1,313,337 +33,088
Euro-Schatz(EUREX)
Sep19 190722 112.32 112.33 112.30 112.33 +0.02 306,430 1,701,861 +79,562
Dec19 190722 112.36 112.36 112.36 112.36 +0.02 0 502 +0
Mar20 190722 112.28 112.28 112.28 112.28 +0.02      
Total Volume and Open Interest 306,430 1,702,363 +79,562
3-Mth Euribor(EUREX)
Sep19 190722 100.460 100.460 100.460 100.460 unch 0 1,954 +0
Dec19 190722 100.520 100.520 100.510 100.510 unch 0 1,735 +0
Mar20 190722 100.550 100.550 100.540 100.540 unch 0 712 +0
Total Volume and Open Interest 0 7,435 +0
Long Gilt(LIFFE)
Sep19 190722 131~12 131~26 131~12 131~25 +0~09 164,949 647,138 +1,908
Dec19 190722 130~27 130~27 130~27 130~27 +0~09 0 100 +0
Total Volume and Open Interest 164,949 647,238 +1,908
3-Mth Short Sterling(LIFFE)
Sep19 190722 99.25 99.25 99.25 99.25 -0.00 52,463 599,280 +469
Dec19 190722 99.30 99.31 99.29 99.31 unch 72,872 733,622 +11,266
Mar20 190722 99.38 99.39 99.37 99.39 +0.01 61,538 509,621 +578
Jun20 190722 99.39 99.42 99.39 99.41 +0.01 48,101 488,236 +2,456
Sep20 190722 99.39 99.42 99.39 99.41 +0.02 50,639 520,183 +8,541
Dec20 190722 99.35 99.38 99.34 99.37 +0.02 45,191 373,627 -515
Total Volume and Open Interest 554,777 4,179,216 +23,648
3-Mth Euribor(LIFFE)
Sep19 190722 100.450 100.460 100.450 100.460 +0.005 188,298 600,450 -1,109
Dec19 190722 100.510 100.520 100.505 100.515 unch 181,648 605,474 +17,412
Mar20 190722 100.540 100.550 100.535 100.545 unch 131,676 410,759 -21,146
Total Volume and Open Interest 1,378,057 4,488,425 +50,340
3-Mth Aus T-Bills(SFE)
Sep19 190722 98.87 98.89 98.87 98.89 +0.02 33,565 236,446 +5,845
Dec19 190722 98.96 98.98 98.96 98.98 +0.01 51,961 372,251 -2,659
Mar20 190722 99.04 99.06 99.04 99.06 +0.01 22,746 279,648 +3,698
Jun20 190722 99.06 99.08 99.06 99.08 +0.01 15,338 234,187 -3,044
Sep20 190722 99.05 99.06 99.04 99.06 +0.01 10,128 160,374 +2,759
Dec20 190722 99.01 99.04 99.01 99.03 unch 11,143 111,620 -20
Mar21 190722 99.00 99.03 99.00 99.02 unch 4,714 61,793 +730
Jun21 190722 98.99 99.01 98.99 99.01 +0.01 2,832 30,902 +890
Sep21 190722 98.98 98.99 98.98 98.99 +0.01 67 2,596 +45
Dec21 190722 98.92 98.94 98.92 98.94 unch 234 3,452 +222
Total Volume and Open Interest 152,741 1,494,266 +8,453
10-Year Aus T-Bonds(SFE)
Sep19 190722 98.64 98.67 98.63 98.66 +0.02 138,872 1,325,578 -6,531
Dec19 190722 98.66 98.66 98.66 98.66 +0.02 0 189 +0
Total Volume and Open Interest 138,872 1,325,767 -6,531
3-Year Aus T-Bonds(SFE)
Sep19 190722 99.07 99.10 99.07 99.09 +0.01 129,702 1,292,900 -14,022
Dec19 190722 99.12 99.12 99.12 99.12 +0.01      
Total Volume and Open Interest 129,702 1,292,900 -14,022
Gold(CMX)
Aug19 190722 1428.5 1430.8 1423.0 1426.9 +0.2 481,325 320,706 -3,043
Oct19 190722 1434.9 1437.2 1430.0 1433.4 +0.2 7,441 24,125 +1,646
Dec19 190722 1441.7 1443.5 1435.7 1439.7 +0.3 41,229 220,142 +22,568
Feb20 190722 1446.5 1448.1 1442.0 1445.7 +0.3 1,330 43,612 -9
Apr20 190722 1448.5 1452.5 1448.5 1450.7 +0.4 1,911 14,986 -285
Jun20 190722 1453.6 1456.9 1451.6 1455.2 +0.5 929 13,307 +420
Aug20 190722 1459.5 1459.5 1459.5 1459.5 +0.5 57 1,110 +45
Oct20 190722 1460.8 1463.2 1460.8 1463.2 +0.5 3 114 +1
Dec20 190722 1466.0 1466.0 1466.0 1466.0 +0.5 24 2,375 +2
Feb21 190722 1469.5 1469.5 1469.5 1469.5 +0.5 0 21 +0
Apr21 190722 1472.8 1472.8 1472.8 1472.8 +0.5      
Jun21 190722 1476.3 1476.3 1476.3 1476.3 +0.5 0 698 +0
Total Volume and Open Interest 535,478 642,851 +21,730
Silver(CMX)
Jul19 190722 1629.5 1634.0 1629.0 1634.0 +22.3 61 276 -128
Sep19 190722 1625.5 1645.5 1619.5 1641.1 +21.6 149,092 161,425 -2,324
Dec19 190722 1638.5 1657.5 1632.0 1653.1 +21.6 5,430 41,410 +98
Mar20 190722 1649.0 1669.0 1646.5 1664.7 +21.7 953 21,786 +185
May20 190722 1655.0 1672.5 1655.0 1670.7 +21.8 138 3,049 +84
Jul20 190722 1680.0 1680.0 1676.5 1676.5 +21.8 470 1,522 +11
Sep20 190722 1683.0 1683.0 1683.0 1683.0 +21.8 107 135 +74
Total Volume and Open Interest 156,917 231,429 -1,931
Platinum(NYMEX)
Jul19 190722 845.3 847.3 845.3 847.3 +1.4 5 52 -2
Oct19 190722 850.1 857.0 848.3 852.7 +0.6 20,384 74,290 +939
Jan20 190722 855.9 861.1 855.0 857.5 +0.5 201 2,768 +51
Apr20 190722 863.6 864.4 862.7 862.7 +0.6 1 624 +1
Total Volume and Open Interest 20,642 77,868 +1,000
Palladium(NYMEX)
Sep19 190722 1507.10 1531.20 1495.30 1529.20 +20.90 4,642 22,746 +53
Dec19 190722 1505.10 1527.20 1493.70 1526.90 +21.00 86 2,264 +8
Mar20 190722 1495.00 1522.80 1495.00 1522.80 +21.10 0 287 +0
Total Volume and Open Interest 4,729 25,300 +61
Copper(CMX)
Jul19 190722 273.50 274.15 271.45 271.45 -3.00 443 1,871 -9
Sep19 190722 275.30 275.95 271.80 272.20 -3.05 51,679 153,061 -1,711
Dec19 190722 275.50 276.60 272.70 273.10 -2.85 7,488 59,914 +1,690
Mar20 190722 275.35 276.75 273.60 274.00 -2.70 1,611 32,744 +56
May20 190722 277.20 277.20 274.65 274.80 -2.55 515 3,059 +89
Total Volume and Open Interest 62,935 267,277 +69
E-mini DJIA Index(CBOT)
Sep19 190722 27106 27216 27078 27176 +46 190,637 96,809 -913
Dec19 190722 27135 27199 27076 27165 +45 58 365 -1
Mar20 190722 27184 27184 27114 27184 +42 0 2 +0
Jun20 190722 27184 27184 27184 27184 +42      
Total Volume and Open Interest 190,695 97,176 -914
S & P 500(CME)
Sep19 190722 2974.60 2992.00 2973.00 2989.00 +12.10 275 28,742 -57
Dec19 190722 2991.70 2991.70 2991.70 2991.70 +12.10 0 7 +0
Mar20 190722 2994.50 2994.50 2994.50 2994.50 +11.30      
Jun20 190722 2995.10 2995.10 2995.10 2995.10 +12.00      
Total Volume and Open Interest 275 28,749 -57
S & P 500 E-Mini(CME)
Sep19 190722 2974.50 2993.50 2972.50 2989.00 +12.00 1,345,038 2,609,493 +3,966
Dec19 190722 2976.75 2996.00 2974.00 2991.75 +12.25 5,042 34,653 +2,038
Mar20 190722 2991.00 2998.25 2980.75 2994.50 +11.25 130 4,402 +102
Jun20 190722 2995.00 2995.00 2995.00 2995.00 +12.00 2 1,464 +0
Total Volume and Open Interest 1,350,212 2,650,012 +6,106
NASDAQ 100 E-Mini(CME)
Sep19 190722 7830.00 7936.50 7826.25 7924.75 +82.00 413,722 224,491 +4,912
Dec19 190722 7859.25 7957.50 7853.00 7947.75 +82.25 321 1,013 +5
Mar20 190722 7972.25 7972.25 7883.50 7972.25 +80.75 0 29 +0
Total Volume and Open Interest 414,044 225,543 +4,918
S&P Midcap 400(CME) e-Mini
Sep19 190722 1936.30 1947.90 1935.60 1938.30 -1.00 10,558 64,509 +152
Dec19 190722 1941.00 1947.80 1939.50 1941.00 -1.00 0 103 +0
Mar20 190722 1945.60 1945.60 1945.60 1945.60 -3.50      
Total Volume and Open Interest 10,558 64,612 +152
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190722 15.85 15.86 15.15 15.18 -0.70 90,534 261,145 -1,995
Sep19 190722 16.75 16.75 16.32 16.38 -0.35 54,461 63,878 +3,187
Oct19 190722 16.95 17.00 16.66 16.77 -0.21 24,982 35,908 +1,645
Total Volume and Open Interest 192,259 436,467 +1,932
S & P 600(CME)
Sep19 190722 938.60 938.60 938.60 938.60 -2.70 0 941 +0
Dec19 190722 939.20 939.20 939.20 939.20 -2.70      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190722 1546.10 1557.90 1544.60 1548.30 +0.20 110,089 430,622 +1,138
Dec19 190722 1548.80 1559.90 1547.30 1550.60 +0.10 13 319 +9
Mar20 190722 1554.70 1554.70 1554.70 1554.70 -1.70      
Total Volume and Open Interest 110,102 430,941 +1,147
Nikkei 225(CME)
Sep19 190722 21290 21415 21280 21390 +120 9,724 25,671 +89
Dec19 190722 21225 21255 21220 21250 +130 3 1,120 +0
Total Volume and Open Interest 9,727 26,791 +89
Nikkei 225(SGX)
Sep19 190722 21380 21425 21265 21345 -40 94,535 138,611 +5,631
Dec19 190722 21150 21185 21140 21185 -45 0 4,840 +0
Mar20 190722 21140 21140 21140 21140 +310 0 400 +0
Total Volume and Open Interest 56,578 158,888 +1,325
Nikkei 225 Mini(JPX)
Sep19 190722 21370 21425 21260 21360 +350 549,048 364,156 +81
Dec19 190722 21190 21245 21085 21180 +340 8,438 8,562 +187
Mar20 190722 21145 21185 21015 21110 +310 156 1,862 -3
Total Volume and Open Interest 583,468 395,157 +646
Nikkei 225(JPX)
Sep19 190722 21370 21430 21260 21360 +350 40,167 224,240 +620
Dec19 190722 21200 21230 21110 21180 +340 208 37,771 +187
Mar20 190722 21110 21110 21110 21110 +310 13 7,938 +9
Total Volume and Open Interest 40,388 343,103 +409
Nikkei 225(CME) Yen
Sep19 190722 21270 21415 21270 21390 +125 47,948 56,704 +2,389
Dec19 190722 21185 21210 21185 21210 +120 2 1,113 +0
Mar20 190722 21300 21300 21300 21300 +150      
Total Volume and Open Interest 47,950 57,820 +2,389
Nikkei 225(CME) e-Mini Yen
Sep19 190722 21390 21390 21390 21390 +120      
Dec19 190722 21210 21210 21210 21210 +120      
Mar20 190722 21300 21300 21300 21300 +150      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190722 5552.5 5576.0 5542.5 5566.0 +16.5 146,992 309,802 +0
Sep19 190722 5546.5 5573.0 5540.0 5563.0 +16.0 354 23,399 +0
Oct19 190722 5553.0 5553.0 5553.0 5553.0        
Hang Seng Index(HKFE)
Jul19 190722 28814 28814 28281 28373 -448 174,225 103,954 -922
Aug19 190722 28758 28758 28252 28337 -447 786 2,402 +22
Sep19 190722 28658 28658 28196 28259 -448 831 13,819 +27
Total Volume and Open Interest 175,928 132,399 -870
DAX(EUREX)
Sep19 190722 12215.5 12339.0 12215.5 12279.0 +30.5 120,845 117,807 +4,556
Dec19 190722 12241.5 12320.0 12240.0 12261.5 +30.5 88 1,255 +34
Mar20 190722 12246.0 12246.0 12246.0 12246.0 +30.5 15 34 +15
Total Volume and Open Interest 120,948 119,096 +4,605
Mini-DAX(EUREX)
Sep19 190722 12216.0 12339.0 12216.0 12279.0 +30.5 45,137 13,216 +2,078
Dec19 190722 12221.0 12290.0 12221.0 12261.5 +30.5 31 241 +6
Mar20 190722 12246.0 12246.0 12246.0 12246.0 +30.5 0 3 +0
Total Volume and Open Interest 45,168 13,460 +2,084
DJ EuroSTOXX 50(EUREX)
Sep19 190722 3466 3494 3465 3482 +11 1,047,750 3,835,506 +34,974
Dec19 190722 3456 3476 3456 3465 +11 105,070 296,015 +2,712
Mar20 190722 3450 3460 3445 3450 +11 102,395 46,776 +34,249
Total Volume and Open Interest 1,255,215 4,203,576 +71,935
Swiss Market Index(EUREX)
Sep19 190722 9905 9930 9878 9899 -12 51,423 189,967 -160
Dec19 190722 9898 9898 9875 9875 -12 34 938 +3
Mar20 190722 9770 9770 9764 9764 -12 0 72 +0
Total Volume and Open Interest 51,457 190,977 -157
FT-SE 100(EURONEXT)
Sep19 190722 7452.00 7484.50 7423.50 7445.50 +4.50 81,351 785,227 -3,497
Dec19 190722 7407.00 7407.00 7407.00 7407.00 +4.50 0 4,372 +0
Mar20 190722 7340.50 7340.50 7340.50 7340.50 +4.50 0 1 +0
Total Volume and Open Interest 81,351 789,600 -3,497
SPI 200(SFE)
Sep19 190722 6644.0 6649.0 6610.0 6630.0 -12.0 38,721 401,892 +2,211
Dec19 190722 6613.0 6613.0 6613.0 6613.0 -12.0 200 2,604 -3
Mar20 190722 6565.0 6565.0 6565.0 6565.0 -12.0      
Total Volume and Open Interest 39,067 409,815 +2,283
FTSE MIB(ISE)
Sep19 190722 21635.00 21745.00 21575.00 21710.00 +125.00 23,614 110,555 +4,084
Dec19 190722 21470.00 21600.00 21470.00 21573.00 +128.00 48 566 +14
Mar20 190722 21045.00 21463.00 21045.00 21463.00 +128.00 0 14 +0
Total Volume and Open Interest 23,662 111,135 +4,098
KOSPI 200(KFE)
Sep19 190722 275.30 275.40 275.15 275.15 unch 202,170 293,397 +2,885
Dec19 190722 275.30 276.05 274.10 275.30 unch 469 45,293 +384
Mar20 190722 272.55 272.55 272.55 272.55 +0.05 4 2,675 +4
Total Volume and Open Interest 202,643 372,049 +2,773
GSCI(CME)
Aug19 190722 418.20 418.20 416.45 416.75 +0.85 29 13,091 +7
Sep19 190722 416.90 416.90 416.90 416.90 +0.85      
Oct19 190722 409.00 409.00 409.00 409.00 +0.85      
Total Volume and Open Interest 29 13,091 +7
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